,,,,,,, A,D,20240404,145.12,145.26,141.13,141.34,1183900 AA,D,20240404,37.3,37.67,35.83,35.95,8961300 AAC.T,D,20240404,0.171,0.189,0.171,0.1711,2300 AACT,D,20240404,10.56,10.58,10.56,10.58,335100 AAN,D,20240404,7.36,7.48,7.22,7.26,153400 AAP,D,20240404,84.85,85.3,79.17,79.26,2142500 AAT,D,20240404,21.37,21.47,20.79,20.86,196600 AB,D,20240404,34.25,34.64,33.89,34.04,452200 ABBV,D,20240404,177.65,177.7,167.45,167.9,10538900 ABEV,D,20240404,2.47,2.51,2.44,2.45,22665600 ABG,D,20240404,229.06,229.06,221.89,222.56,98000 ABM,D,20240404,45,45.19,44.19,44.48,451200 ABR,D,20240404,13.1,13.14,12.83,12.89,3535600 ABR-D,D,20240404,19.7,19.8,19.6237,19.64,20700 ABR-E,D,20240404,19.5,19.72,19.5,19.72,1200 ABR-F,D,20240404,20.02,20.26,20.02,20.22,17100 ABT,D,20240404,111.84,112,109.8375,110.11,4799700 AC,D,20240404,31.55,32.33,31.55,32.33,1000 ACA,D,20240404,84.92,84.92,82.01,82.05,471700 ACCO,D,20240404,5.44,5.54,5.21,5.25,506400 ACEL,D,20240404,11.99,12,11.6,11.62,181700 ACH.W,D,20240404,0.59,0.6299,0.56,0.5787,49900 ACHR,D,20240404,4.5,4.565,4.25,4.3,4080700 ACI,D,20240404,21.3,21.4,21.03,21.13,1862100 ACM,D,20240404,98.57,98.65,96.545,97.07,627900 ACN,D,20240404,334.12,337.99,330.17,330.47,2272900 ACP,D,20240404,6.84,6.84,6.72,6.73,411200 ACP-A,D,20240404,24.92,24.93,24.2601,24.93,6800 ACR,D,20240404,14.11,14.18,13.805,14.01,24800 ACR-C,D,20240404,24.57,24.6,24.3,24.3,12900 ACR-D,D,20240404,21.65,21.65,21.4,21.4,5200 ACRE,D,20240404,7.28,7.33,7.15,7.19,350900 ACV,D,20240404,24.21,24.2312,23.9,23.9294,18200 ADC,D,20240404,56.65,56.96,56.15,56.23,679300 ADC-A,D,20240404,17.83,17.99,17.79,17.87,9800 ADCT,D,20240404,4.44,4.96,4.36,4.71,1218200 ADM,D,20240404,63.25,63.68,62.915,63.24,3967900 ADNT,D,20240404,32.27,32.49,31.1736,31.26,863200 ADT,D,20240404,6.42,6.48,6.27,6.28,3328400 ADX,D,20240404,19.46,19.52,19.11,19.11,159400 AEE,D,20240404,73.7,73.89,72.205,72.89,1259700 AEFC,D,20240404,21.58,21.73,21.47,21.54,37500 AEG,D,20240404,6.23,6.26,6.11,6.12,1571700 AEL,D,20240404,56.12,56.25,55.98,56,388900 AEL-A,D,20240404,24.43,24.49,24.3954,24.405,22700 AEL-B,D,20240404,24.61,24.74,24.3501,24.61,30100 AEM,D,20240404,61.46,61.57,60.31,60.59,4702500 AEO,D,20240404,25.29,25.34,24.11,24.37,5316300 AER,D,20240404,87.76,88.44,85.84,86,2088000 AES,D,20240404,18.22,18.6475,18.07,18.14,9475600 AESI,D,20240404,22.72,23.2,22.66,23,970900 AEV.W,D,20240404,0.072,0.0849,0.0676,0.0689,2900 AEVA,D,20240404,4.16,4.45,4.12,4.17,356100 AFB,D,20240404,10.71,10.72,10.58,10.65,192600 AFG,D,20240404,133.91,134.04,131.8,132.3,237800 AFGB,D,20240404,24.69,24.82,24.69,24.79,2600 AFGC,D,20240404,22.47,22.574,22.47,22.545,2300 AFGD,D,20240404,24.48,24.65,24.38,24.38,4600 AFGE,D,20240404,20.27,20.4306,20.09,20.1,11000 AFL,D,20240404,85.5,86.05,84.06,84.36,1472100 AFT,D,20240404,14.29,14.3,14.1301,14.16,63900 AG,D,20240404,7.37,7.72,7.29,7.5,19208900 AGCO,D,20240404,121.7,123.9,120.4,122.03,695600 AGD,D,20240404,9.55,9.62,9.47,9.47,29300 AGI,D,20240404,14.82,14.86,14.49,14.51,2616500 AGL,D,20240404,4.76,4.93,4.7,4.84,4326300 AGM,D,20240404,188.83,190.01,182.46,184.11,53200 AGM-C,D,20240404,25.05,25.16,25.05,25.05,4600 AGM-D,D,20240404,23.89,24,23.74,23.89,5200 AGM-E,D,20240404,23.81,24,23.8,23.88,6900 AGM-F,D,20240404,22.03,22.28,21.9,21.9501,7900 AGM-G,D,20240404,20.67,20.69,20.42,20.42,6400 AGM.A,D,20240404,146.55,146.55,146.55,146.55,300 AGO,D,20240404,84.98,85.4,83.015,83.33,392200 AGR,D,20240404,36.22,36.29,35.93,36.03,568000 AGRO,D,20240404,11.1,11.18,10.88,11.06,505000 AGS,D,20240404,8.89,8.89,8.47,8.48,183500 AGTI,D,20240404,10.08,10.09,9.98,10,688000 AGX,D,20240404,50.46,51.26,50.17,50.27,88200 AHH,D,20240404,10.46,10.595,10.355,10.38,514600 AHH-A,D,20240404,22.17,22.3,22.0301,22.05,4900 AHL-C,D,20240404,25.42,25.58,25.3911,25.58,13300 AHL-D,D,20240404,20.48,20.6889,20.25,20.35,10300 AHL-E,D,20240404,20.28,20.3,20.08,20.18,18900 AHR,D,20240404,14.16,14.21,13.75,13.82,977100 AHT,D,20240404,1.33,1.34,1.28,1.32,259300 AHT-D,D,20240404,14.5,14.5,14.42,14.42,1500 AHT-F,D,20240404,13.45,13.5,13.125,13.35,4800 AHT-G,D,20240404,15.5,15.5,15.5,15.5,300 AHT-H,D,20240404,13.58,13.58,13.58,13.58,100 AHT-I,D,20240404,13.97,14.12,13.86,13.93,1500 AI,D,20240404,25.79,26.07,24.92,25.02,5908800 AIF,D,20240404,14.19,14.22,13.9201,14.01,217900 AIG,D,20240404,78.27,78.92,76.42,76.62,4013000 AIN,D,20240404,89.69,90.57,88.68,89.13,227600 AIO,D,20240404,19.97,20.04,19.76,19.77,89800 AIR,D,20240404,59.56,61.5,59.235,60.09,701300 AIRC,D,20240404,31.6,31.91,31.32,31.47,663500 AIT,D,20240404,196.78,197.94,193.75,194.26,198100 AIU,D,20240404,0.61,0.63,0.5818,0.63,11400 AIV,D,20240404,8.05,8.12,7.835,7.87,682100 AIZ,D,20240404,186.34,186.34,179.01,179.34,559800 AIZN,D,20240404,22.48,22.72,22.48,22.7,17000 AJG,D,20240404,247.23,247.23,240.06,240.3,1134500 AJX,D,20240404,3.79,3.84,3.7,3.7,63500 AJXA,D,20240404,24.88,24.93,24.88,24.93,3400 AKA,D,20240404,10.3,10.3,9.835,9.96,7400 AKO.B,D,20240404,15.79,16.27,15.55,16.16,17100 AKR,D,20240404,16.57,16.66,16.26,16.31,663200 AL,D,20240404,51.01,51.65,50.09,50.17,1020000 AL-A,D,20240404,25.46,25.64,25.36,25.36,12900 ALB,D,20240404,130.41,131.01,120.92,121.12,3032900 ALB-A,D,20240404,58.23,58.51,55.12,55.14,715300 ALC,D,20240404,83.56,84.46,83.51,83.61,1296600 ALCC,D,20240404,13.24,13.7,12.66,12.9,1957500 ALE,D,20240404,60.25,60.25,59.165,59.4,270300 ALEX,D,20240404,16.19,16.235,15.89,15.9,257900 ALG,D,20240404,222.74,224.02,215.61,216.39,84800 ALIT,D,20240404,9.56,9.64,9.32,9.32,2846800 ALK,D,20240404,42.13,44.29,41.63,41.76,3715600 ALL,D,20240404,174.05,174.5749,170.39,171.23,1242200 ALL-B,D,20240404,25.85,25.94,25.8,25.91,54100 ALL-H,D,20240404,22.48,22.6098,22.33,22.53,110700 ALL-I,D,20240404,22.6,22.8699,22.35,22.45,13200 ALL-J,D,20240404,27.06,27.12,26.9,26.93,49300 ALLE,D,20240404,132.37,133.92,130.465,131.02,372800 ALLG,D,20240404,1.54,1.59,1.22,1.26,392700 ALLY,D,20240404,39.49,39.9,38.415,38.48,3167300 ALSN,D,20240404,82.98,83.4225,81.3321,81.75,551400 ALT-A,D,20240404,26.34,26.39,26.3001,26.36,2500 ALTG,D,20240404,13.25,13.67,12.82,12.88,296700 ALTM,D,20240404,4.48,4.533,4.195,4.2,7723500 ALU.W,D,20240404,0.3,0.46,0.27,0.35,840400 ALUR,D,20240404,2.22,3.95,2.13,3.08,59236500 ALV,D,20240404,119.79,120.91,117.8375,117.93,380000 ALX,D,20240404,217.8,217.97,213.9,215.99,7500 AM,D,20240404,14.39,14.52,14.285,14.3,1736400 AMB.T,D,20240404,0.0386,0.039,0.0386,0.039,2100 AMBC,D,20240404,15.89,16.455,15.89,16.29,470300 AMBP,D,20240404,3.49,3.57,3.46,3.53,1388700 AMC,D,20240404,3.02,3.15,2.98,3,16686800 AMCR,D,20240404,9.25,9.39,9.14,9.17,9661400 AME,D,20240404,182.36,182.85,179,179.34,845400 AMG,D,20240404,167.99,168.63,163.8,163.89,208100 AMH,D,20240404,36.24,36.37,35.65,35.67,1602500 AMH-G,D,20240404,23.29,23.29,23.2,23.2,2100 AMH-H,D,20240404,24.2,24.35,24.05,24.1823,6100 AMK,D,20240404,34.51,34.74,34.17,34.5,1010500 AMN,D,20240404,58.9,58.98,57.43,58.3,665100 AMP,D,20240404,440.39,440.665,428.73,428.89,419400 AMP.V,D,20240404,0.2497,0.2674,0.209,0.209,9200 AMPS,D,20240404,4.9,4.93,4.695,4.7,643600 AMPX,D,20240404,2.28,2.31,2.0998,2.15,857000 AMPY,D,20240404,7.17,7.18,6.775,6.84,582400 AMR,D,20240404,321.3,323.785,309.49,311.3,205300 AMRC,D,20240404,23.91,24.85,22.65,22.79,664900 AMT,D,20240404,194.09,194.8,190.09,190.3,2265400 AMTB,D,20240404,22.22,22.75,22.07,22.2,73500 AMTD,D,20240404,1.67,1.7033,1.65,1.66,31900 AMWL,D,20240404,0.745,0.8587,0.745,0.8011,2762600 AMX,D,20240404,18.63,18.9,18.48,18.62,1357100 AN,D,20240404,161.18,161.99,156.63,156.79,445800 ANET,D,20240404,300.96,303.5,288.57,288.77,1877500 ANF,D,20240404,132.48,132.65,122.86,122.96,1271700 ANRO,D,20240404,14.04,14.79,13.84,14.08,141300 ANVS,D,20240404,11.22,11.47,10.87,11.04,185400 AOD,D,20240404,8.2,8.25,8.1,8.11,256500 AOMR,D,20240404,10.9,10.9878,10.74,10.78,45900 AON,D,20240404,325.82,325.82,313.31,314.77,2153500 AORT,D,20240404,21.44,21.765,21.28,21.31,227500 AOS,D,20240404,89.39,89.69,86.96,87.14,1036500 AP,D,20240404,2.2,2.24,2.1526,2.21,46400 APAM,D,20240404,45.62,46.055,44.61,44.62,243200 APCA,D,20240404,11.3,11.3,11.28,11.28,2200 APD,D,20240404,241.12,241.4399,236.589,237.11,829700 APG,D,20240404,39.52,39.665,38.631,38.81,1530700 APH,D,20240404,118.05,118.62,114.745,115.1,3412900 APLE,D,20240404,16.24,16.28,15.85,15.99,1564500 APO,D,20240404,113.68,115.45,111.08,111.08,2637000 APO-A,D,20240404,64.1,65.25,63.25,63.25,11800 APOS,D,20240404,26.44,26.49,26.26,26.29,23700 APTV,D,20240404,78.42,78.955,75.23,75.27,2080200 AQN,D,20240404,6.32,6.34,6.2,6.2,4913500 AQNB,D,20240404,25.01,25.05,24.94,25,51000 AQNU,D,20240404,21.53,21.95,21.53,21.57,23200 AR,D,20240404,29.5,29.8145,28.79,28.96,4001200 ARC,D,20240404,2.7,2.71,2.63,2.66,83800 ARCH,D,20240404,156.94,157.88,152.22,153.11,268700 ARCO,D,20240404,11.1,11.1,10.75,10.77,1323800 ARDC,D,20240404,14.25,14.25,14.13,14.15,47600 ARE,D,20240404,125.18,125.955,122.275,122.51,654300 ARES,D,20240404,133,133.89,131.53,132.2,1639900 ARG-A,D,20240404,23.93,24.0863,23.8,23.8,9600 ARGD,D,20240404,22.7,22.9667,22.6,22.65,5300 ARI,D,20240404,11.07,11.195,11.01,11.01,945100 ARIS,D,20240404,14.66,14.83,14.44,14.45,230600 ARL,D,20240404,16.68,17.305,16.0801,16.4,2500 ARLO,D,20240404,12.25,12.35,11.7,11.73,1023900 ARMK,D,20240404,32.33,32.81,31.47,31.56,2712200 AROC,D,20240404,20.87,21.4,20.82,21.07,2382600 ARR,D,20240404,19.57,19.78,19.26,19.29,939500 ARR-C,D,20240404,21.3,21.35,21.05,21.26,11600 ARW,D,20240404,130.99,130.99,126.695,126.92,389900 AS,D,20240404,15.78,16.1,15.3,15.51,1173600 ASA,D,20240404,16.48,16.56,16.28,16.37,51200 ASAI,D,20240404,14.01,14.33,13.69,13.7,251700 ASAN,D,20240404,15.12,15.23,14.73,14.86,1715000 ASB,D,20240404,21.09,21.41,20.885,20.98,1470300 ASB-E,D,20240404,20.7701,21,20.7701,21,2900 ASB-F,D,20240404,20.12,20.48,20.12,20.27,3800 ASBA,D,20240404,23.2,23.6499,23.2,23.46,28700 ASC,D,20240404,16.96,17.0222,16.53,16.69,687300 ASG,D,20240404,5.45,5.5,5.37,5.37,195800 ASGI,D,20240404,17.65,17.65,17.45,17.45,46400 ASGN,D,20240404,102.37,102.37,98.27,98.54,265000 ASH,D,20240404,97.37,97.73,95,95.34,298600 ASIX,D,20240404,28.04,28.44,27.57,27.7,130700 ASPN,D,20240404,17.32,18.48,16.74,16.85,1329900 ASR,D,20240404,321.13,332.32,321.13,329.84,50000 ASX,D,20240404,11.15,11.34,10.9,10.92,8186500 ATC-D,D,20240404,24.52,24.8,24.52,24.6,5700 ATC-H,D,20240404,24.45,24.45,24.34,24.3759,13200 ATEN,D,20240404,13.52,13.74,13.405,13.45,466600 ATGE,D,20240404,51.46,51.955,50.69,50.72,464600 ATH-A,D,20240404,24.12,24.2,24,24.2,52200 ATH-B,D,20240404,21.83,22.0466,21.7,21.93,13500 ATH-C,D,20240404,24.91,25.17,24.91,25.13,21600 ATH-D,D,20240404,18.49,18.66,18.4001,18.4001,18500 ATH-E,D,20240404,26.29,26.38,26.1612,26.26,13500 ATHM,D,20240404,26.62,27.035,26.395,26.59,323600 ATHS,D,20240404,25.26,25.3103,25.07,25.13,257400 ATI,D,20240404,51,51.6,50.23,50.5,846800 ATIP,D,20240404,5.6,5.75,5.3,5.4,7900 ATKR,D,20240404,188.59,189.84,178.76,179.52,855300 ATMU,D,20240404,33.63,33.7,32.32,32.45,3953000 ATO,D,20240404,117.96,117.96,115.16,116.13,768600 ATR,D,20240404,141.83,142.75,140.97,141.75,403600 ATS,D,20240404,33.73,33.75,32.88,32.92,152000 ATUS,D,20240404,2.62,2.72,2.53,2.57,2059500 AU,D,20240404,23.37,23.725,23.06,23.1,2418000 AUB,D,20240404,33.79,34.05,33.17,33.2,434300 AUB-A,D,20240404,23.6725,24.0999,23.6725,23.9999,5900 AUNA,D,20240404,9.19,9.52,9.18,9.4,1026500 AVA,D,20240404,35.03,35.05,34.27,34.62,362300 AVAL,D,20240404,2.35,2.45,2.35,2.425,77100 AVB,D,20240404,182.05,183.04,179.6,180.17,414300 AVD,D,20240404,12.93,12.93,12.385,12.39,114100 AVK,D,20240404,11.82,11.8469,11.71,11.78,163500 AVNS,D,20240404,20,20.04,19.52,19.6,156600 AVNT,D,20240404,43.88,43.97,42.315,42.41,438900 AVTR,D,20240404,25.41,25.705,25.06,25.1,4068700 AVY,D,20240404,222.76,223.92,216.83,217.14,385500 AWF,D,20240404,10.6,10.612,10.46,10.52,254600 AWI,D,20240404,123.58,124,120.14,120.4,339800 AWK,D,20240404,120.1,120.96,119.255,120.38,1272600 AWP,D,20240404,3.82,3.82,3.74,3.76,241400 AWR,D,20240404,70.37,70.61,69.96,70.3,177600 AX,D,20240404,51.99,52.84,50.9,50.96,381900 AXL,D,20240404,7.38,7.415,7.08,7.1,926100 AXP,D,20240404,229.14,229.68,219.21,219.59,3035300 AXR,D,20240404,21.82,22.4357,21.82,21.82,1600 AXS,D,20240404,65.71,65.86,64.46,64.83,610000 AXS-E,D,20240404,22.51,22.5925,22.18,22.34,15600 AXTA,D,20240404,33.73,33.96,33.02,33.11,2271400 AYI,D,20240404,270.88,272.425,262.05,264.5,374500 AZEK,D,20240404,49.66,50.36,48.675,49.1,1468100 AZO,D,20240404,3161.49,3161.49,3084.03,3085.04,117400 AZUL,D,20240404,7.62,8.05,7.61,7.65,2810900 AZZ,D,20240404,77.51,79.17,76.78,77.59,189800 B,D,20240404,35.61,35.98,34.953,35.11,311900 BA,D,20240404,185.93,188,182.81,183.29,6513800 BABA,D,20240404,72.98,73.23,71.9,71.95,11087000 BAC,D,20240404,37.7,37.96,36.87,36.92,42888100 BAC-B,D,20240404,25.28,25.38,25.28,25.34,61300 BAC-E,D,20240404,23.64,23.82,23.535,23.63,18400 BAC-K,D,20240404,24.94,25.0467,24.93,25.03,87100 BAC-L,D,20240404,1185,1194.97,1184.01,1191.7,4300 BAC-M,D,20240404,23.75,23.94,23.75,23.83,88500 BAC-N,D,20240404,22.64,22.73,22.5974,22.66,47400 BAC-O,D,20240404,20.25,20.49,20.25,20.43,74100 BAC-P,D,20240404,19.22,19.4299,19.1904,19.31,49000 BAC-Q,D,20240404,19.41,19.66,19.41,19.58,158600 BAC-S,D,20240404,21.74,21.905,21.74,21.83,50200 BAH,D,20240404,148.49,149.3,146.2,146.35,557100 BAK,D,20240404,10.44,10.635,10.33,10.37,506600 BALL,D,20240404,66.2,67.03,65.73,65.99,2679100 BALY,D,20240404,14,14,13.4089,13.6,511900 BAM,D,20240404,42.03,42.4,40.94,40.98,1245600 BAN-F,D,20240404,23.37,23.3999,23.18,23.26,26000 BANC,D,20240404,14.68,14.855,14.53,14.6,1476400 BAP,D,20240404,170.88,174.72,168.59,170.62,415700 BAR.W,D,20240404,0.0353,0.0353,0.029,0.0322,9100 BARK,D,20240404,1.23,1.26,1.195,1.21,292400 BAX,D,20240404,43.58,43.7,42.375,42.63,3126200 BB,D,20240404,2.96,3.11,2.78,2.88,23700500 BBA.W,D,20240404,0.3175,0.34,0.311,0.336,47400 BBAI,D,20240404,2.01,2.07,1.92,1.93,6569800 BBAR,D,20240404,8.88,8.88,8.63,8.63,842000 BBD,D,20240404,2.93,2.98,2.88,2.9,33819200 BBDC,D,20240404,9.3,9.34,9.18,9.2,441400 BBDO,D,20240404,2.58,2.6651,2.5701,2.5897,10300 BBN,D,20240404,16.15,16.21,16.105,16.15,258400 BBU,D,20240404,21.49,21.49,20.65,20.68,10500 BBUC,D,20240404,23.64,23.79,22.39,22.49,41900 BBVA,D,20240404,12.16,12.2,11.92,11.95,1617300 BBW,D,20240404,28.87,28.87,27.92,28.02,185000 BBWI,D,20240404,47.25,47.44,45.1,45.17,3331400 BBY,D,20240404,80.33,80.845,78.37,79,2252600 BC,D,20240404,95.38,95.38,92.68,93.38,1141900 BC-A,D,20240404,25.01,25.07,24.85,25,8200 BC-B,D,20240404,24.72,24.79,24.65,24.69,32600 BC-C,D,20240404,24.88,25,24.8386,24.93,10600 BCAT,D,20240404,16.43,16.435,16.01,16.03,311600 BCC,D,20240404,152.86,153.6,148.105,149.15,237900 BCE,D,20240404,33.2,33.6301,33.015,33.17,3331800 BCH,D,20240404,22.92,23.24,22.91,23.03,227200 BCO,D,20240404,91.17,91.44,87.96,88.14,158700 BCS,D,20240404,9.95,9.98,9.7,9.71,25787200 BCSF,D,20240404,15.84,15.84,15.55,15.55,273100 BCX,D,20240404,9.37,9.46,9.33,9.34,281000 BDC,D,20240404,90.5,91.07,88.61,89.31,327200 BDJ,D,20240404,8.2,8.22,8.08,8.11,588100 BDN,D,20240404,4.36,4.455,4.33,4.35,1425800 BDX,D,20240404,245.79,246.92,242.94,243.05,952500 BE,D,20240404,12,12.5,11.6912,11.79,5885500 BEDU,D,20240404,1.95,1.95,1.92,1.92,1600 BEKE,D,20240404,14.09,14.3,14.01,14.01,3569300 BEN,D,20240404,27.88,28.08,27.115,27.2,2553500 BEP,D,20240404,23.05,23.33,22.63,22.85,503700 BEP-A,D,20240404,18.16,18.35,18.16,18.21,5700 BEPC,D,20240404,24.53,24.79,24.07,24.26,765500 BEPH,D,20240404,16.39,16.465,16.13,16.13,36200 BEPI,D,20240404,17.16,17.29,17.16,17.21,31800 BEPJ,D,20240404,25.03,25.03,24.98,25.02,93400 BERY,D,20240404,59.81,60.95,58.97,59,1174900 BEST,D,20240404,2.16,2.16,2.1362,2.15,4100 BF.A,D,20240404,53.23,53.39,52.63,52.82,42100 BF.B,D,20240404,52,52.2438,51.23,51.42,1622600 BFAM,D,20240404,111.17,112.665,109.59,109.75,191900 BFH,D,20240404,36.76,36.96,35.41,35.61,774900 BFK,D,20240404,10.21,10.275,10.175,10.19,92400 BFL.W,D,20240404,0.0395,0.0395,0.0395,0.0395,100 BFLY,D,20240404,1.04,1.07,0.982,0.9976,867400 BFS,D,20240404,38.3,38.505,37.42,37.54,42000 BFS-D,D,20240404,22.2,22.2,22.2,22.2,800 BFS-E,D,20240404,22.11,22.24,21.37,22.24,5700 BFZ,D,20240404,11.78,11.83,11.78,11.82,45800 BG,D,20240404,104.5,106.51,103.79,105.48,1485700 BGB,D,20240404,11.84,11.87,11.72,11.73,153200 BGH,D,20240404,14.3,14.32,14.22,14.27,118100 BGR,D,20240404,13.55,13.57,13.44,13.5,92900 BGS,D,20240404,11.16,11.33,11.05,11.13,577300 BGSF,D,20240404,9.55,9.61,9.55,9.61,8400 BGT,D,20240404,13.06,13.08,12.95,13.01,84300 BGX,D,20240404,12.37,12.37,12.2,12.23,46400 BGY,D,20240404,5.42,5.4654,5.35,5.37,288200 BH,D,20240404,193.56,197.9,193.56,194.97,1200 BH.A,D,20240404,965,965,965,965,100 BHC,D,20240404,10.15,10.445,10.04,10.05,3731000 BHE,D,20240404,30.58,30.58,29.601,29.85,352700 BHIL,D,20240404,0.2155,0.2191,0.1956,0.2084,682000 BHK,D,20240404,10.78,10.8,10.75,10.77,181500 BHLB,D,20240404,22.1,22.3883,22,22.01,173500 BHP,D,20240404,59.3,59.34,57.725,57.74,2818600 BHR,D,20240404,2,2.06,1.975,1.99,433400 BHR-B,D,20240404,13.78,13.85,13.125,13.8,7800 BHR-D,D,20240404,18.78,19.17,18.7,18.7,8500 BHV,D,20240404,11.0899,11.0899,10.92,10.9401,1400 BHVN,D,20240404,52.7,55.72,51.6,52.33,879700 BIG,D,20240404,4.02,4.0522,3.64,3.65,1353600 BIGZ,D,20240404,7.93,8,7.77,7.78,531800 BILL,D,20240404,63.48,64.2,61.59,61.86,1491100 BIO,D,20240404,330.5,331.93,322.02,322.83,130200 BIP,D,20240404,29.45,29.565,28.2868,28.45,363800 BIP-A,D,20240404,18.22,18.4999,18,18.21,14900 BIP-B,D,20240404,17.86,18,17.79,17.79,4700 BIPC,D,20240404,33.96,34.05,33.01,33.02,514900 BIPH,D,20240404,18.77,18.98,18.69,18.69,3700 BIPI,D,20240404,19.12,19.32,19.12,19.24,16000 BIRK,D,20240404,43.5,43.9613,41.78,41.99,1319900 BIT,D,20240404,15.6,15.6399,15.45,15.46,116000 BJ,D,20240404,74.99,76.06,74.52,76.03,1667700 BK,D,20240404,58,58.275,56.69,56.77,2465200 BKD,D,20240404,6.88,6.92,6.535,6.57,1453400 BKDT,D,20240404,92.44,94.05,92.13,92.13,500 BKE,D,20240404,38.8,38.84,37.89,38,306900 BKH,D,20240404,54.56,54.59,53.52,54.01,292800 BKK.W,D,20240404,0.1074,0.1074,0.1074,0.1074,100 BKKT,D,20240404,0.47,0.49,0.45,0.46,3621300 BKN,D,20240404,12.25,12.4199,12.17,12.18,34800 BKS.W,D,20240404,0.079,0.079,0.079,0.079,400 BKSY,D,20240404,1.45,1.455,1.33,1.35,672700 BKT,D,20240404,11.79,11.8487,11.79,11.8,30600 BKU,D,20240404,27.45,27.79,26.86,27.06,1386800 BLCO,D,20240404,16.64,16.75,16.12,16.17,363300 BLD,D,20240404,448.5,450,434.415,435.88,214100 BLDR,D,20240404,206.64,210,199.73,200.75,848800 BLE,D,20240404,10.62,10.66,10.57,10.58,69100 BLK,D,20240404,822.38,826.52,790.18,792.09,1189400 BLND,D,20240404,3.2,3.29,3,3,1272900 BLW,D,20240404,13.98,14.0276,13.83,13.83,87200 BLX,D,20240404,30.06,30.26,29.57,29.75,81900 BMA,D,20240404,50.85,51.5,49.52,49.75,476100 BME,D,20240404,40.38,40.5399,39.73,39.77,32300 BMEZ,D,20240404,15.89,15.95,15.8,15.8,270700 BMI,D,20240404,158.41,159,155.24,155.82,116400 BML-G,D,20240404,22.42,22.45,22.21,22.3,8600 BML-H,D,20240404,21.61,21.68,21.47,21.61,52100 BML-J,D,20240404,22.73,22.85,22.71,22.79,8800 BML-L,D,20240404,22.3,22.61,22.3,22.61,15900 BMN,D,20240404,24.1,24.1,23.92,24.04,15700 BMO,D,20240404,97.94,98.99,96.375,96.61,858600 BMY,D,20240404,51.94,52.085,51.2,51.4,10993700 BN,D,20240404,41.42,41.46,40.03,40.1,2433200 BNED,D,20240404,0.63,0.7499,0.6227,0.705,1028200 BNH,D,20240404,17.92,18.14,17.8201,17.86,9100 BNJ,D,20240404,16.44,16.4952,16.22,16.22,8700 BNL,D,20240404,15,15.22,14.87,14.88,1230700 BNR.A,D,20240404,41.2895,41.2895,40.07,40.07,1000 BNRE,D,20240404,41.48,41.51,40.05,40.05,5100 BNS,D,20240404,50.84,50.93,49.875,49.94,1430200 BNY,D,20240404,10.49,10.52,10.4869,10.51,38600 BOC,D,20240404,15.71,15.82,15.39,15.4,178500 BODI,D,20240404,9.67,9.895,9.54,9.7,9400 BOE,D,20240404,10.29,10.375,10.225,10.24,235200 BOH,D,20240404,60.61,61.45,59.5,59.79,161200 BOH-A,D,20240404,16.26,16.4511,16.16,16.35,9400 BOND,D,20240404,91.01,91.02,90.79,90.97,193800 BOOT,D,20240404,99.91,104.385,97.4275,98.25,975700 BORR,D,20240404,5.83,6.05,5.71,5.84,7146000 BOWL,D,20240404,13.59,13.69,13.05,13.18,674300 BOX,D,20240404,28.01,28.21,27.58,27.62,1224000 BP,D,20240404,38.65,38.725,38.31,38.4,13924300 BPT,D,20240404,3.17,3.17,2.76,3.12,589400 BR,D,20240404,201.1,202.82,198.53,198.59,300900 BRBR,D,20240404,57.96,58.62,57.16,57.5,850600 BRC,D,20240404,59.74,59.9,58.93,59.1,248400 BRCC,D,20240404,4.47,4.72,4.43,4.5,746100 BRDG,D,20240404,6.59,6.8,6.53,6.55,366900 BRFS,D,20240404,3.21,3.26,3.155,3.18,7286400 BRK.A,D,20240404,638862.1,641148.3,626439.3,628420,13400 BRK.B,D,20240404,423.84,424.52,414.55,415.32,3802900 BRO,D,20240404,85.91,86.0715,83.77,83.94,1456000 BROS,D,20240404,32.88,33.68,32.26,32.49,2116900 BRSP,D,20240404,6.66,6.7,6.49,6.51,631800 BRT,D,20240404,16.85,17.16,16.62,16.62,86100 BRW,D,20240404,7.36,7.3903,7.32,7.32,166900 BRX,D,20240404,22.33,22.52,21.895,22.02,2971600 BSAC,D,20240404,20.62,20.7,20.31,20.38,414900 BSBR,D,20240404,5.7,5.835,5.67,5.68,784100 BSIG,D,20240404,23.29,23.47,22.74,22.89,190000 BSL,D,20240404,14.18,14.25,14.1,14.11,51100 BSM,D,20240404,16.64,16.66,16.53,16.59,576900 BST,D,20240404,36.46,36.6099,35.6,35.67,122500 BSTZ,D,20240404,19.26,19.3597,18.932,18.94,355000 BSX,D,20240404,68.7,69.2,67.685,67.75,5834100 BTA,D,20240404,9.89,9.98,9.88,9.9,47200 BTCM,D,20240404,2.71,2.82,2.67,2.72,99300 BTE,D,20240404,4,4.06,3.9425,4.03,11907700 BTI,D,20240404,30.1,30.15,29.63,29.67,5750300 BTO,D,20240404,28.4,28.83,28.09,28.11,34000 BTT,D,20240404,20.9,20.95,20.72,20.76,156800 BTU,D,20240404,23.95,24.09,23.24,23.33,2908000 BTZ,D,20240404,10.53,10.62,10.51,10.61,346300 BUD,D,20240404,60.24,60.485,59.459,59.54,2572100 BUI,D,20240404,21.06,21.27,20.975,21.02,91900 BUR,D,20240404,16.17,16.19,15.41,15.64,1217000 BURL,D,20240404,213.98,214.25,202.15,202.44,2213400 BUXX,D,20240404,20.28,20.28,20.2208,20.26,70400 BV,D,20240404,10.92,12.0671,10.86,11.69,1709200 BVN,D,20240404,16.1,16.39,15.76,16.16,1496300 BW,D,20240404,1.2,1.23,1.15,1.15,676200 BW-A,D,20240404,10.65,10.7498,10.32,10.5,19900 BWA,D,20240404,35.22,35.74,34.35,34.43,2525700 BWG,D,20240404,8.38,8.38,8.3,8.3,49000 BWNB,D,20240404,14.3,15.32,14.3,14.72,12100 BWSN,D,20240404,16.8,16.87,16.47,16.67,14800 BWXT,D,20240404,101.5,102,100.74,101.14,677700 BX,D,20240404,128,129.15,125.655,126.01,2445000 BXC,D,20240404,129.7,130.25,125.53,126.6,52400 BXMT,D,20240404,19.48,19.7,19.1,19.19,1337900 BXMX,D,20240404,13.18,13.22,13.04,13.04,143900 BXP,D,20240404,63.49,63.76,61.22,61.42,1525800 BXSL,D,20240404,30.87,31.01,30.6,30.69,732700 BY,D,20240404,20.93,21.03,20.62,20.74,61600 BYD,D,20240404,67.41,67.57,65.34,65.66,759200 BYM,D,20240404,11.49,11.5261,11.38,11.38,63500 BYON,D,20240404,34.18,34.2,29.7,30.41,4339900 BZH,D,20240404,32.42,32.64,30.98,31,243800 C,D,20240404,62.15,62.74,60.75,60.91,13401100 C-N,D,20240404,29.7,29.84,29.66,29.76,105700 CAAP,D,20240404,17.45,17.5,16.98,17.09,129100 CABO,D,20240404,415.14,429.29,410.61,410.63,70900 CACI,D,20240404,371.57,373.77,367.19,369.08,96500 CAD-A,D,20240404,21,21.055,20.925,20.98,9000 CADE,D,20240404,27.96,28.3,27.43,27.48,1047000 CAE,D,20240404,20.08,20.18,19.905,20,532400 CAF,D,20240404,12.25,12.32,12.185,12.25,110800 CAG,D,20240404,31.08,31.39,30.11,30.64,12621800 CAH,D,20240404,111.39,111.95,110.01,110.12,1377600 CAL,D,20240404,38.5,38.5365,36.73,37.07,530400 CALX,D,20240404,32.21,32.47,31.19,31.25,543600 CANG,D,20240404,1.55,1.55,1.4009,1.4605,44300 CAPL,D,20240404,23.17,23.27,22.8803,23.24,25300 CARR,D,20240404,57.5,57.83,55.68,55.85,5987000 CARS,D,20240404,17.3,17.54,16.94,16.96,356600 CAT,D,20240404,377.37,381.03,368.88,369.79,2492100 CATO,D,20240404,5.3,5.45,5.27,5.27,112100 CAVA,D,20240404,67.35,68.19,63.25,63.33,2404200 CB,D,20240404,255.31,257.07,252.02,252.23,1331000 CBD,D,20240404,0.58,0.5962,0.553,0.5599,160800 CBH,D,20240404,8.76,8.8,8.75,8.78,113500 CBL,D,20240404,22.27,22.43,22.19,22.32,116900 CBRE,D,20240404,97,97.3499,95.08,95.46,810500 CBT,D,20240404,94.77,94.85,91.53,91.9,208300 CBU,D,20240404,46.65,47.14,45.57,45.64,185900 CBZ,D,20240404,77.24,77.425,75.381,75.6,175100 CC,D,20240404,28.97,29.07,27.27,27.29,1424500 CCI,D,20240404,102.99,103.51,100.8875,101.31,2009500 CCIA,D,20240404,25.48,25.61,25.48,25.56,900 CCIF,D,20240404,7.92,7.92,7.85,7.87,89500 CCJ,D,20240404,49.53,50.43,48.22,48.36,6142200 CCK,D,20240404,77.91,78.79,77.28,77.5,584400 CCL,D,20240404,15.59,15.8,14.98,15.06,35613100 CCM,D,20240404,0.5701,0.6905,0.5701,0.617,7400 CCO,D,20240404,1.65,1.71,1.65,1.68,5510800 CCRD,D,20240404,11.13,11.37,10.91,11.01,26200 CCS,D,20240404,91.15,91.15,87.235,87.64,176100 CCU,D,20240404,12.28,12.475,12.28,12.28,114200 CDE,D,20240404,4.55,4.63,4.32,4.34,10214600 CDLR,D,20240404,19.15,19.48,18.88,18.94,395900 CDP,D,20240404,23.56,23.71,23.36,23.66,1144700 CDR-B,D,20240404,15.46,15.9,15.4,15.83,2900 CDR-C,D,20240404,12.57,12.66,12.05,12.26,24300 CDRE,D,20240404,35.97,36.63,35.585,35.92,306200 CE,D,20240404,169,171.14,163.18,163.31,1067700 CEE,D,20240404,9.55,9.77,9.4937,9.59,6000 CEIX,D,20240404,84.58,84.62,80.7,80.83,595100 CEM,D,20240404,46.4,46.79,46.02,46.09,20400 CEPU,D,20240404,9.81,9.99,9.6901,9.76,467300 CF,D,20240404,83.66,86.27,82.84,86.18,3585200 CFG,D,20240404,35.46,35.63,34.09,34.1,6662100 CFG-D,D,20240404,25.16,25.3199,25.16,25.3,22600 CFG-E,D,20240404,21.47,21.605,21.35,21.51,27500 CFR,D,20240404,112.77,112.79,110.04,110.06,286000 CFR-B,D,20240404,19.26,19.38,19.06,19.31,6300 CGA,D,20240404,2.92,3.15,2.92,3.13,11000 CGAU,D,20240404,6.08,6.3,6.05,6.16,775600 CGV,D,20240404,13.235,13.235,13.07,13.0705,1800 CHCT,D,20240404,25.81,25.96,25.43,25.65,199100 CHD,D,20240404,103.6,104.02,102.05,102.1,1469300 CHE,D,20240404,637.44,639.61,627.61,629.32,35400 CHGG,D,20240404,7.29,7.41,7.04,7.06,1270600 CHH,D,20240404,119.85,121.6025,119.26,120.69,645800 CHM-A,D,20240404,22.76,22.95,22.76,22.94,2600 CHM-B,D,20240404,24.55,24.58,24.5,24.5,3300 CHMI,D,20240404,3.52,3.52,3.42,3.42,141000 CHN,D,20240404,10.27,10.3775,10.14,10.14,18900 CHPT,D,20240404,1.85,1.93,1.81,1.82,10595400 CHT,D,20240404,39.27,39.43,39,39,51600 CHWY,D,20240404,16,16.79,15.94,16.38,10523500 CI,D,20240404,364.11,364.14,359.8327,360.37,1147900 CIA,D,20240404,2.17,2.38,2.1,2.12,92500 CIB,D,20240404,35.78,36.99,35.55,36.76,404600 CIEN,D,20240404,48.95,49.06,47.58,47.61,1576400 CIF,D,20240404,1.7,1.71,1.69,1.7,52300 CIG,D,20240404,2.51,2.575,2.51,2.52,2575600 CIG.C,D,20240404,2.92,2.97,2.87,2.87,3300 CII,D,20240404,19.39,19.48,19.15,19.169,75000 CIM,D,20240404,4.53,4.57,4.44,4.44,2097000 CIM-A,D,20240404,21.63,21.76,21.5,21.607,10200 CIM-B,D,20240404,24.65,24.75,24.62,24.69,16900 CIM-C,D,20240404,21.03,21.105,20.98,21.05,16100 CIM-D,D,20240404,24.48,24.4999,24.39,24.4166,13600 CINT,D,20240404,4.42,4.55,4.4,4.5,51700 CIO,D,20240404,4.84,4.905,4.655,4.67,197200 CIO-A,D,20240404,18,18,17.805,17.85,1600 CION,D,20240404,11.18,11.26,11.01,11.02,345400 CIVI,D,20240404,76.11,76.75,74.77,75.11,1882900 CL,D,20240404,88.52,88.63,87.28,87.4,3155300 CLB,D,20240404,17.37,17.61,16.955,16.98,355600 CLB.U,D,20240404,10.46,10.576,10.45,10.576,3300 CLB.W,D,20240404,0.42,0.58,0.4109,0.53,1600 CLBR,D,20240404,10.31,10.38,10.29,10.38,53000 CLCO,D,20240404,11.46,11.46,11.11,11.17,278300 CLD-A,D,20240404,21.1501,22.3612,21.1501,21.17,2600 CLDT,D,20240404,9.99,10.08,9.81,9.84,203400 CLF,D,20240404,22.91,22.97,22.325,22.42,5065700 CLH,D,20240404,198.44,201.145,195.86,195.94,479900 CLPR,D,20240404,4.76,4.77,4.605,4.65,34300 CLS,D,20240404,50.2,51.12,47.86,48.07,2926200 CLV-A,D,20240404,30.55,30.84,29.82,29.82,5700 CLVT,D,20240404,7.67,7.77,7.36,7.36,3865400 CLW,D,20240404,42.91,42.91,42.17,42.18,81800 CLX,D,20240404,147.54,147.97,146.03,146.55,977800 CM,D,20240404,50.38,50.45,49.39,49.45,1403900 CMA,D,20240404,53.9,54.75,52.68,52.76,1467900 CMC,D,20240404,58.56,58.56,56.94,57.42,1045300 CMCM,D,20240404,3.34,3.49,3.2065,3.24,24400 CMG,D,20240404,2909.69,2920.25,2853.62,2856.03,232600 CMI,D,20240404,297,300.99,294.505,294.75,1255000 CMP,D,20240404,14.35,14.55,14.09,14.29,507900 CMR-B,D,20240404,25.65,25.85,25.65,25.85,1800 CMR-C,D,20240404,25.8,25.9319,25.8,25.8,1100 CMR-D,D,20240404,26.1,26.1,25.9884,26.1,7700 CMR-E,D,20240404,26.3,26.57,26.3,26.57,700 CMRE,D,20240404,11.6,11.72,11.38,11.41,298600 CMS,D,20240404,59.25,59.53,58.38,59.27,4842900 CMS-B,D,20240404,80.53,81,80.53,81,100 CMS-C,D,20240404,20.31,20.8,20.1,20.16,13800 CMSA,D,20240404,24.32,24.6151,24.32,24.5255,5600 CMSC,D,20240404,24.45,24.5,24.3,24.38,23400 CMSD,D,20240404,24.8,24.85,24.74,24.77,43000 CMTG,D,20240404,9.51,9.66,9.33,9.35,194600 CMU,D,20240404,3.31,3.32,3.2902,3.2902,28900 CNA,D,20240404,44.28,44.42,43.52,43.67,169000 CNC,D,20240404,73.36,74.09,71.83,72.05,3529200 CNDA,D,20240404,10.52,10.54,10.515,10.54,51000 CNF,D,20240404,2.05,2.08,2.03,2.05,6400 CNHI,D,20240404,13.03,13.17,12.81,12.82,7919500 CNI,D,20240404,131.35,131.7618,128.5,129,1353300 CNK,D,20240404,18.72,19.105,18.715,18.76,2917900 CNM,D,20240404,60.2,60.825,57.821,57.85,2954000 CNMD,D,20240404,78.81,79.38,77.73,77.88,365700 CNNE,D,20240404,20.65,20.99,20.35,20.52,1756900 CNO,D,20240404,27.22,27.38,26.64,26.76,592900 CNO-A,D,20240404,21.83,22.085,21.69,21.69,2900 CNP,D,20240404,28.37,28.4,27.9,28.1,3393800 CNQ,D,20240404,79.78,80.1,79.12,80.1,4370600 CNS,D,20240404,74.87,75.56,72.89,73.13,127300 CNX,D,20240404,24.16,24.34,23.74,23.91,2404600 COD-A,D,20240404,25,25.1111,24.96,25,3500 COD-B,D,20240404,25.02,25.095,24.9801,25.045,7800 COD-C,D,20240404,25.02,25.04,24.98,25.04,4000 CODI,D,20240404,24.06,24.105,23.62,23.67,257100 COF,D,20240404,146.76,147.21,142.05,142.13,2419100 COF-I,D,20240404,20.39,20.57,20.34,20.36,183700 COF-J,D,20240404,19.31,19.4899,19.285,19.32,72600 COF-K,D,20240404,19.09,19.21,19.09,19.1,5900 COF-L,D,20240404,17.85,17.945,17.75,17.77,42200 COF-N,D,20240404,17.52,17.71,17.52,17.59,7800 COHR,D,20240404,60.16,60.69,57.12,57.57,1727100 COLD,D,20240404,23.88,24.32,23.47,23.78,2784800 COMP,D,20240404,3.72,3.96,3.7,3.79,4918300 COOK,D,20240404,2.36,2.38,2.22,2.25,228100 COP,D,20240404,132.13,132.43,131.05,131.75,3908300 COR,D,20240404,246.65,246.65,241.9,242.04,1026900 COTY,D,20240404,11,11.39,10.955,11.06,6331800 COUR,D,20240404,13.72,14.04,13.64,13.65,1774400 CP,D,20240404,88,88.65,86.38,86.95,1923200 CPA,D,20240404,104.87,105.8,100.7405,100.94,280700 CPAC,D,20240404,5.77,5.9999,5.55,5.82,13200 CPAY,D,20240404,319.05,319.05,304.59,304.83,530300 CPB,D,20240404,43.2,44,42.91,43.99,3240200 CPF,D,20240404,19.33,19.63,19.25,19.31,193900 CPG,D,20240404,8.8,8.86,8.73,8.81,5113900 CPK,D,20240404,105.71,105.71,103.17,104.11,90300 CPNG,D,20240404,18.57,18.7015,18.2,18.32,13423400 CPRI,D,20240404,45.49,45.49,44.67,44.79,600000 CPS,D,20240404,16.27,16.68,15.73,15.85,94000 CPT,D,20240404,96.93,97.5265,95.46,95.87,861200 CQP,D,20240404,50.25,50.65,49.29,49.3,86200 CR,D,20240404,138.92,139.34,135.41,135.5,177100 CRBG,D,20240404,29.09,29.295,28.07,28.1,3473600 CRC,D,20240404,53.68,54.815,53.68,54.18,602300 CRD.A,D,20240404,9.14,9.31,9.14,9.22,76900 CRD.B,D,20240404,8.91,9.17,8.63,8.86,22300 CRGY,D,20240404,11.59,11.85,11.57,11.74,3450100 CRH,D,20240404,84.91,85.74,84.09,84.47,2989800 CRI,D,20240404,81,81,77.04,77.06,1028300 CRK,D,20240404,9.23,9.295,9,9.09,2750800 CRL,D,20240404,261.95,264.705,250.13,250.66,687200 CRM,D,20240404,308.26,311.3,292.1,294.14,8351000 CRS,D,20240404,74.25,79.71,73.95,77,1380400 CRT,D,20240404,13.31,13.99,13.31,13.74,33000 CSAN,D,20240404,12.43,12.6799,12.17,12.21,669200 CSL,D,20240404,399.65,400,387.995,390.41,325000 CSR,D,20240404,56.51,57.2,55.7,55.76,66500 CSR-C,D,20240404,24.2,24.2,23.95,24.15,7700 CSTM,D,20240404,23.08,23.2,22.39,22.41,578200 CSV,D,20240404,25.98,26.05,24.92,24.99,92700 CTA-A,D,20240404,57.45,57.45,57.45,57.45,100 CTA-B,D,20240404,71.97,72.1,71.52,71.52,1500 CTBB,D,20240404,10.07,10.2,10.07,10.14,57900 CTDD,D,20240404,10.22,10.48,10.22,10.34,31400 CTLT,D,20240404,56.9,57.07,56.455,56.96,3293000 CTO,D,20240404,16.9,17.02,16.78,16.8,182300 CTO-A,D,20240404,20,20.24,20,20.12,93400 CTOS,D,20240404,6.05,6.27,5.705,5.8,782800 CTR,D,20240404,42.4,42.54,42.22,42.4,18500 CTRA,D,20240404,28.79,28.9,28.305,28.36,6731000 CTRE,D,20240404,24.4,24.62,23.96,24.18,1420800 CTS,D,20240404,45.41,45.74,44.37,44.42,124100 CTV,D,20240404,2.31,2.42,2.27,2.31,158100 CTVA,D,20240404,58.12,58.16,56.92,56.95,2627400 CUB-E,D,20240404,25.35,25.4197,25.35,25.4,2100 CUB-F,D,20240404,25.33,25.3799,25.18,25.18,4900 CUBB,D,20240404,19.7,19.7,19.45,19.45,600 CUBE,D,20240404,44.74,45.62,44.5,44.74,1186000 CUBI,D,20240404,51.64,52.25,49.96,50,205500 CUK,D,20240404,14.07,14.27,13.57,13.63,2142600 CULP,D,20240404,4.55,4.74,4.5,4.5,16600 CURV,D,20240404,4.73,4.9099,4.54,4.6,34800 CUZ,D,20240404,22.98,23.13,22.5,22.61,1338200 CVE,D,20240404,20.99,21.21,20.89,21.11,8713300 CVE.W,D,20240404,16.25,16.31,16.25,16.25,1200 CVEO,D,20240404,27.53,27.53,26.895,27.09,37100 CVI,D,20240404,37.6,37.92,37.03,37.28,490100 CVNA,D,20240404,84,86.57,82,82.44,3733400 CVS,D,20240404,74.88,75.27,73.78,73.9,5816200 CVX,D,20240404,160.8,161.95,159.82,160.69,9269700 CW,D,20240404,259.27,259.71,254.9801,255.57,217200 CWAN,D,20240404,17.29,17.53,17.09,17.12,642400 CWE.A,D,20240404,22.29,22.43,21.82,21.87,243100 CWEN,D,20240404,23.93,24.01,23.35,23.46,769200 CWH,D,20240404,27.44,27.5,25.89,25.9,660300 CWK,D,20240404,10.48,10.6,10.23,10.31,3584300 CWT,D,20240404,45.99,46.31,45.62,45.97,421600 CX,D,20240404,9.2,9.24,8.83,8.83,7734000 CXE,D,20240404,3.56,3.57,3.54,3.54,35700 CXH,D,20240404,7.57,7.57,7.505,7.515,10500 CXM,D,20240404,12.1,12.24,11.93,12.15,7104800 CXT,D,20240404,59,59.25,57.18,57.51,217900 CXW,D,20240404,15.52,15.705,15.26,15.36,465200 CYD,D,20240404,8.47,8.5,8.33,8.48,3400 CYH,D,20240404,3.15,3.17,3.015,3.08,1616500 CZOO,D,20240404,13.17,16.72,11.72,16.4,4651300 D,D,20240404,49.19,49.25,48.16,48.65,6326900 DAC,D,20240404,74.78,75.02,73.79,73.89,68300 DAL,D,20240404,47.22,48.065,45.66,45.88,10628200 DAN,D,20240404,12.65,12.89,12.405,12.43,1025800 DAO,D,20240404,4,4.155,3.99,4.01,90600 DAR,D,20240404,43.98,45.59,43.43,44.92,2537400 DAVA,D,20240404,35.44,35.565,34.54,34.68,438100 DAY,D,20240404,64.2,65.91,61.35,64.21,4273300 DB,D,20240404,16.26,16.335,15.94,15.95,3263500 DBD,D,20240404,33.45,34,33.14,33.47,149700 DBI,D,20240404,10.25,10.3,9.93,9.96,1252900 DBL,D,20240404,15.28,15.32,15.28,15.3,42600 DBR-H,D,20240404,24,24.16,24,24.035,9700 DBR-I,D,20240404,23.94,24.1499,23.6689,24.04,8400 DBR-J,D,20240404,23.56,24.18,23.56,24.18,13500 DBRG,D,20240404,18.92,19.055,18.31,18.32,1482700 DCF,D,20240404,8.59,8.6,8.572,8.59,40700 DCI,D,20240404,74.69,75.44,73.95,74.13,429200 DCO,D,20240404,48.97,49.14,48.29,48.47,51600 DD,D,20240404,77.7,77.94,75.71,75.75,2347000 DDD,D,20240404,4.25,4.3,4.07,4.07,1005000 DDL,D,20240404,1.39,1.39,1.25,1.25,146900 DDS,D,20240404,429.86,433.8,415.395,416.33,83200 DDT,D,20240404,26.07,26.08,25.98,25.99,6700 DE,D,20240404,410.67,413.92,405.32,407.11,1218500 DEA,D,20240404,11.46,11.5,11.26,11.34,1027100 DEC,D,20240404,12.45,12.68,12.45,12.47,210900 DECK,D,20240404,906.96,913.57,873.23,877.82,559900 DEI,D,20240404,13.55,13.66,12.985,13.07,1318100 DELL,D,20240404,129.85,136.16,126.675,127.16,19494700 DEO,D,20240404,148.32,148.38,145.535,145.75,576400 DESP,D,20240404,12.21,12.34,11.48,11.48,549500 DFH,D,20240404,43.89,44.28,42.08,42.13,350800 DFIN,D,20240404,61.47,61.94,60.26,60.47,136100 DFP,D,20240404,19.04,19.05,18.83,18.835,31900 DFS,D,20240404,128.8,129.99,124.93,125,1184000 DG,D,20240404,161,164.12,157.955,159.04,3276500 DGX,D,20240404,133.1,134.05,131.4,131.5,847700 DHF,D,20240404,2.36,2.375,2.36,2.37,221700 DHI,D,20240404,159.99,161.042,155.873,156.13,1769600 DHR,D,20240404,246.48,247.125,241.72,241.9,2693800 DHT,D,20240404,11.83,11.955,11.8,11.81,1165600 DHX,D,20240404,2.68,2.68,2.44,2.49,168100 DIAX,D,20240404,14.34,14.375,14.09,14.09,170600 DIN,D,20240404,45.32,46.075,44.02,44.09,334900 DINO,D,20240404,63.15,63.37,62.25,62.9,1316600 DIP,D,20240404,27.97,27.97,27.97,27.97,200 DIS,D,20240404,119.22,120.19,116.96,117.09,13815300 DK,D,20240404,32.04,33.18,32.04,32.8,1401100 DKL,D,20240404,40.13,40.5,39.58,39.79,67600 DKS,D,20240404,212.88,214.24,208.26,208.76,1420800 DLB,D,20240404,83.53,83.545,81.98,82.13,195500 DLN-A,D,20240404,25.465,25.65,25.465,25.5234,2900 DLN-B,D,20240404,25.98,25.98,25.8,25.8,1500 DLNG,D,20240404,2.9,3.03,2.84,2.9,62800 DLR,D,20240404,142.1,142.75,139.29,139.88,1178200 DLR-J,D,20240404,22.06,22.2399,21.97,21.97,1600 DLR-K,D,20240404,23.73,23.9499,23.57,23.69,21000 DLR-L,D,20240404,21.9,21.9799,21.77,21.88,21300 DLX,D,20240404,20.41,20.51,19.85,19.88,124900 DLY,D,20240404,15.88,15.97,15.83,15.86,110900 DM,D,20240404,0.8358,1,0.8307,0.9747,6038700 DMA,D,20240404,7.67,7.73,7.31,7.49,38400 DMB,D,20240404,10.15,10.19,10.13,10.189,106700 DMO,D,20240404,11.8,11.89,11.7308,11.8769,60600 DNA,D,20240404,1.1,1.13,1.07,1.07,15251900 DNA.W,D,20240404,0.08,0.087,0.075,0.087,34700 DNB,D,20240404,9.69,9.795,9.52,9.57,3413200 DNMR,D,20240404,1.1,1.17,1.06,1.07,608100 DNOW,D,20240404,15.2,15.2,14.84,14.93,613500 DNP,D,20240404,9,9.06,8.96,8.99,540400 DO,D,20240404,14.4,14.44,14.06,14.19,1150100 DOC,D,20240404,18.62,18.82,18.2,18.33,6469900 DOCN,D,20240404,37.14,38.07,36.6,36.77,776900 DOCS,D,20240404,26.18,26.5,25.6,25.6,2058200 DOLE,D,20240404,11.59,11.68,11.56,11.6,240800 DOMA,D,20240404,6.1,6.12,6.06,6.07,98500 DOOR,D,20240404,131.39,131.5,130.49,131.12,802200 DOUG,D,20240404,1.56,1.63,1.54,1.62,1006900 DOV,D,20240404,175.92,176.85,172.34,173.2,979100 DOW,D,20240404,60.41,60.69,59.645,59.86,5382100 DPG,D,20240404,9.56,9.56,9.41,9.47,293000 DPZ,D,20240404,506,506,482.78,482.86,842300 DQ,D,20240404,26.8,28.1,26.49,26.7,1058900 DRD,D,20240404,8.84,8.87,8.5401,8.58,389900 DRH,D,20240404,9.55,9.57,9.28,9.35,1246000 DRH-A,D,20240404,25.4,25.41,25.3,25.38,2100 DRI,D,20240404,163.88,165.5,157.99,158.51,1827400 DRLL,D,20240404,32.27,32.336,32.06,32.14,28100 DRQ,D,20240404,23.77,23.865,23.35,23.42,204900 DSL,D,20240404,12.79,12.82,12.61,12.62,345900 DSM,D,20240404,5.79,5.8,5.75,5.76,69500 DSMC,D,20240404,36.85,36.86,36.2194,36.2194,8000 DSTX,D,20240404,24.2167,24.2167,24.2167,24.2167,100 DSU,D,20240404,11.04,11.075,10.81,10.82,245700 DSX,D,20240404,2.93,2.97,2.9,2.93,720600 DSX-B,D,20240404,26.79,26.8058,26.7101,26.7732,800 DSX.W,D,20240404,0.45,0.57,0.42,0.4702,60900 DT,D,20240404,45.5,47.12,45.495,45.97,4484400 DTB,D,20240404,20.27,20.56,20.2078,20.46,10000 DTC,D,20240404,1.99,2.02,1.91,1.91,534600 DTE,D,20240404,111,111.22,108.82,109.56,1210500 DTF,D,20240404,10.74,10.74,10.7,10.7,21000 DTG,D,20240404,20.29,20.55,20.28,20.49,17000 DTM,D,20240404,63.89,64.19,63.16,63.42,567500 DTW,D,20240404,24.7,24.79,24.68,24.79,16600 DUK,D,20240404,96.74,96.87,95.195,96.12,2694600 DUK-A,D,20240404,25.1,25.23,25.0349,25.16,27700 DUKB,D,20240404,24.73,24.79,24.61,24.63,22600 DV,D,20240404,33.5,34.39,33.15,33.2,1764800 DVA,D,20240404,136.4,136.4,132.72,132.95,555400 DVN,D,20240404,52.95,53.12,52.305,52.54,7702300 DX,D,20240404,12.22,12.29,12.08,12.14,889600 DX-C,D,20240404,24.4,24.4,24.31,24.3478,3000 DXC,D,20240404,21.37,21.37,20.83,20.9,1129600 DXYZ,D,20240404,28.79,40,27.13,33.54,3155100 DY,D,20240404,142.49,142.83,139.14,139.46,218800 E,D,20240404,33.33,33.49,33.08,33.28,254000 EAF,D,20240404,1.52,1.6,1.4,1.42,2534100 EAI,D,20240404,22.57,22.67,22.5,22.58,401400 EARN,D,20240404,7.02,7.03,6.68,6.7,444500 EAT,D,20240404,50.52,50.78,46.69,47.11,2095600 EB,D,20240404,5.63,5.81,5.57,5.57,1961600 EBF,D,20240404,20.17,20.21,20,20.04,118300 EBR,D,20240404,8.32,8.405,8.12,8.17,2449300 EBR.B,D,20240404,9.31,9.3854,9.06,9.2,10900 EBS,D,20240404,2.3,2.375,2.21,2.27,1022900 EC,D,20240404,12.08,12.3,11.8,12.13,4190000 ECAT,D,20240404,17.1,17.1109,16.805,16.83,308200 ECC,D,20240404,10.2,10.22,10.16,10.17,750300 ECC-D,D,20240404,20.01,20.1,20,20.07,9000 ECCC,D,20240404,21.87,21.9623,21.87,21.95,7800 ECCF,D,20240404,25,25.42,24.9783,25.18,19900 ECCV,D,20240404,22.4,22.425,22.4,22.4,3800 ECCW,D,20240404,23.82,23.95,23.8003,23.94,3200 ECCX,D,20240404,24.4,24.4,24.3999,24.4,700 ECL,D,20240404,229.54,230.31,224.46,224.58,960400 ECO,D,20240404,31.16,31.41,30.71,30.71,34000 ECVT,D,20240404,11.2,11.205,10.72,10.74,575000 ED,D,20240404,90.49,90.73,89.36,90.19,1666900 EDD,D,20240404,4.69,4.72,4.68,4.68,118100 EDF,D,20240404,5.53,5.53,5.27,5.28,221900 EDN,D,20240404,19.13,19.13,18.11,18.22,100600 EDR,D,20240404,26.2,26.4,26.15,26.33,13549100 EDU,D,20240404,87.2,88.15,85.18,85.32,936400 EE,D,20240404,15.96,15.99,15.16,15.17,183900 EEA,D,20240404,8.92,8.92,8.84,8.84,2600 EEX,D,20240404,6.38,6.57,6.24,6.54,44000 EFC,D,20240404,11.53,11.57,11.26,11.28,986700 EFC-A,D,20240404,23.7,23.85,23.68,23.74,10700 EFC-B,D,20240404,20.3801,20.5,20.3801,20.5,2200 EFC-C,D,20240404,23.76,23.8034,23.51,23.51,3600 EFC-D,D,20240404,22.75,22.75,22.75,22.75,500 EFC-E,D,20240404,25.2299,25.25,25.1802,25.2199,5200 EFR,D,20240404,12.92,12.96,12.8589,12.89,122400 EFT,D,20240404,13.36,13.36,13.21,13.23,65400 EFX,D,20240404,258.77,260.5138,251.94,252.04,469400 EFXT,D,20240404,6.21,6.21,6.04,6.12,147800 EG,D,20240404,390.48,391.685,379.4,379.46,289800 EGF,D,20240404,9.4,9.43,9.3988,9.41,7600 EGLE,D,20240404,62.71,63.83,61.94,62.37,682900 EGO,D,20240404,14.92,15.03,14.715,14.73,3058500 EGP,D,20240404,175.59,176.09,172.88,173.59,131300 EGY,D,20240404,7.46,7.505,7.15,7.24,1861200 EHAB,D,20240404,11.11,11.145,10.75,10.81,302700 EHC,D,20240404,82.57,82.85,80.93,81,587600 EHI,D,20240404,7.12,7.13,7.06,7.071,41100 EIC,D,20240404,16.2,16.299,16.1317,16.19,85000 EICA,D,20240404,23.37,23.4,23.37,23.39,2100 EICB,D,20240404,24.975,24.99,24.91,24.925,6500 EIG,D,20240404,45.38,45.38,44.35,44.37,114400 EIX,D,20240404,70.67,70.705,69.18,69.85,1375600 EL,D,20240404,148,150.04,144.25,144.31,2064700 ELAN,D,20240404,15.59,15.795,15.36,15.49,4041800 ELC,D,20240404,22.67,22.7202,22.561,22.66,12400 ELF,D,20240404,165.9,169.9,162.29,162.53,2345300 ELME,D,20240404,13.71,13.905,13.61,13.72,667100 ELP,D,20240404,7.74,7.885,7.74,7.8,271700 ELPC,D,20240404,6.79,6.99,6.79,6.84,21200 ELS,D,20240404,63.32,63.7503,62.7,63.01,1169200 ELV,D,20240404,507.28,508.14,496.76,498.6,1041900 EMD,D,20240404,9.51,9.53,9.36,9.4,244200 EME,D,20240404,364.23,369.53,356.94,357.13,387500 EMF,D,20240404,12.04,12.11,12.0203,12.04,32000 EMN,D,20240404,102.71,102.71,99.29,99.67,782800 EMO,D,20240404,41.74,41.9004,41.2169,41.38,28600 EMP,D,20240404,23.24,23.2506,23.08,23.2,8400 EMR,D,20240404,114.45,114.935,112.64,113.04,1888500 ENB,D,20240404,35.84,35.9,35.46,35.64,3854500 ENFN,D,20240404,9.44,9.56,9.2,9.2,360100 ENIC,D,20240404,3.06,3.13,3.05,3.08,337800 ENJ,D,20240404,22.72,22.72,22.4143,22.58,800 ENLC,D,20240404,13.91,14.175,13.88,13.94,1672700 ENO,D,20240404,24.01,24.055,23.9298,23.93,7200 ENOV,D,20240404,59.84,60.79,59.39,59.71,618400 ENR,D,20240404,28.59,28.7,27.925,28.01,442500 ENS,D,20240404,92.84,92.99,90.93,91.24,153200 ENV,D,20240404,57.78,58.05,56.19,57.02,780400 ENVA,D,20240404,63.68,63.68,62,62.01,174900 ENZ,D,20240404,1.29,1.29,1.26,1.27,23500 EOD,D,20240404,4.7,4.73,4.63,4.64,147900 EOG,D,20240404,133.93,134.52,133.2633,134.03,3354500 EOI,D,20240404,18.39,18.5652,18.15,18.22,73800 EOS,D,20240404,20.09,20.245,19.82,19.83,121300 EOT,D,20240404,16.45,16.51,16.4084,16.47,43900 EP-C,D,20240404,47.16,47.65,47.16,47.59,4500 EPAC,D,20240404,35.19,35.3699,34.69,34.83,264400 EPAM,D,20240404,269.22,271.9,265.67,265.86,256500 EPC,D,20240404,36.88,37.1,36.382,36.43,238100 EPD,D,20240404,29.96,29.99,29.64,29.77,4788800 EPR,D,20240404,41,41.95,40.97,41.42,1173700 EPR-C,D,20240404,19.13,19.27,19.03,19.27,18300 EPR-E,D,20240404,27.74,27.84,27.7,27.77,8300 EPR-G,D,20240404,19.05,19.49,19.05,19.47,9600 EPRT,D,20240404,25.5,25.805,25.36,25.47,1169400 EQBK,D,20240404,33.28,33.54,32.895,33,73000 EQC,D,20240404,18.86,18.94,18.69,18.75,1201600 EQC-D,D,20240404,25.22,25.2241,25.11,25.11,3300 EQH,D,20240404,38.35,38.44,37.545,37.59,2725600 EQH-A,D,20240404,22.71,22.89,22.71,22.85,66500 EQH-C,D,20240404,18.25,18.41,18.2,18.28,18300 EQNR,D,20240404,27.99,28.12,27.89,27.92,2906600 EQR,D,20240404,61.88,62.27,61.08,61.26,1182300 EQS,D,20240404,1.47,1.55,1.46,1.5,36900 EQT,D,20240404,37.76,37.84,36.66,36.76,5666900 ERF,D,20240404,20.04,20.285,19.96,20.03,2556000 ERJ,D,20240404,26.39,26.93,25.65,25.65,2023600 ERO,D,20240404,20.96,21.69,20.65,20.8,482200 ES,D,20240404,59.43,59.6,58.3,58.92,1733500 ESAB,D,20240404,113.28,114.33,110.66,110.95,427400 ESE,D,20240404,105.56,105.77,103.38,104,103800 ESI,D,20240404,25.2,25.49,24.835,24.97,1930800 ESNT,D,20240404,58.88,58.88,56.325,56.45,483500 ESRT,D,20240404,9.8,9.805,9.405,9.47,710800 ESS,D,20240404,240.98,241.2,235.185,235.98,253200 ESTC,D,20240404,99.16,100.36,97.45,97.63,860000 ET,D,20240404,16,16.04,15.81,15.81,10405300 ET-E,D,20240404,25.31,25.33,25.31,25.33,44900 ET-I,D,20240404,10.95,11.05,10.95,11.05,80100 ETB,D,20240404,13.6,13.6749,13.47,13.51,64300 ETD,D,20240404,33.32,33.32,32.34,32.47,155100 ETG,D,20240404,18.17,18.29,17.88,17.88,166600 ETI.P,D,20240404,24.69,24.79,24.6881,24.79,3000 ETJ,D,20240404,8.34,8.39,8.28,8.28,292600 ETN,D,20240404,323.91,326.21,318.17,320.16,3039900 ETO,D,20240404,24.84,24.9,24.46,24.54,30700 ETR,D,20240404,105.34,105.51,103.36,104.32,1492900 ETRN,D,20240404,12.63,12.76,12.42,12.46,9329900 ETV,D,20240404,12.96,13.04,12.8208,12.85,246400 ETW,D,20240404,8.13,8.19,8.07,8.07,255800 ETW.W,D,20240404,0.41,0.4156,0.4,0.4,1700 ETWO,D,20240404,4.3,4.41,4.23,4.24,1276300 ETX,D,20240404,17.88,17.88,17.65,17.7,44300 ETY,D,20240404,13.28,13.38,13.14,13.18,243400 EURN,D,20240404,16.92,17.01,16.77,16.77,531300 EVA,D,20240404,0.43,0.4402,0.4,0.4,792500 EVC,D,20240404,1.8,1.965,1.8,1.88,1314800 EVE.T,D,20240404,0.6099,0.6099,0.512,0.6098,1300 EVEX,D,20240404,5.55,5.55,5.35,5.41,32100 EVF,D,20240404,6.37,6.37,6.33,6.37,103100 EVG,D,20240404,10.53,10.537,10.47,10.47,28400 EVH,D,20240404,30.48,30.63,29.69,29.81,582300 EVN,D,20240404,10.09,10.1051,10.0495,10.08,90300 EVR,D,20240404,194.41,195.56,190.1,190.95,292800 EVRI,D,20240404,9.7,9.72,9.395,9.45,1080700 EVT,D,20240404,23.47,23.59,23.09,23.2,117800 EVT.W,D,20240404,0.08,0.0888,0.0784,0.08,4300 EVTC,D,20240404,38.9,39.22,38.41,38.43,428900 EVTL,D,20240404,1.15,1.21,1.07,1.18,424900 EVTR,D,20240404,49.64,49.64,49.47,49.58,36100 EW,D,20240404,93.68,94.37,91.11,91.2,3929000 EXG,D,20240404,8.11,8.17,8.01,8.01,686100 EXK,D,20240404,2.8,2.85,2.645,2.7,9289500 EXP,D,20240404,268.41,270.49,259.69,260,253000 EXPD,D,20240404,118.23,118.42,115.77,116.15,808100 EXR,D,20240404,146,149.36,143.72,144.52,1033500 EXTO,D,20240404,5.16,5.28,5.14,5.15,34800 F,D,20240404,13.9,13.95,13.17,13.21,67812300 F-B,D,20240404,24.14,24.24,23.84,23.97,59300 F-C,D,20240404,23.45,23.5224,23.13,23.25,50000 F-D,D,20240404,25.18,25.35,25.01,25.06,46000 FAF,D,20240404,60.67,61.24,60,60.25,943200 FAM,D,20240404,6.47,6.48,6.45,6.46,8100 FBIN,D,20240404,83,84.21,80.87,81.19,853000 FBK,D,20240404,36.5,36.92,35.73,35.83,160300 FBP,D,20240404,17.42,17.51,17.08,17.1,774200 FBR-E,D,20240404,20.33,20.62,20.3,20.42,31000 FBRT,D,20240404,12.64,13.1,12.64,12.92,686300 FC,D,20240404,38.42,39.07,37.14,37.35,113200 FCF,D,20240404,13.51,13.615,13.28,13.34,546500 FCN,D,20240404,208.66,209.835,205.29,205.7,88800 FCPT,D,20240404,23.76,23.84,23.36,23.5,424500 FCRX,D,20240404,24.06,24.06,24.06,24.06,200 FCT,D,20240404,10.18,10.21,10.15,10.18,110700 FCX,D,20240404,49.99,50.245,48.86,49.18,24836900 FDP,D,20240404,25.62,25.66,25.34,25.43,169700 FDS,D,20240404,438.38,440.625,432.76,433.29,262000 FDX,D,20240404,280.43,281.19,274.4,275.51,1836500 FE,D,20240404,38.45,38.47,37.9,38.27,4250200 FEI,D,20240404,9.8,9.84,9.72,9.72,103600 FENG,D,20240404,2.2,2.2,1.99,2.13,61100 FERG,D,20240404,220.56,223.7,218.85,221.33,2171600 FET,D,20240404,19.76,19.98,19.59,19.82,24400 FF,D,20240404,8.25,8.3,8.08,8.12,676100 FFA,D,20240404,18.76,18.8,18.38,18.45,30100 FFC,D,20240404,14.67,14.7,14.58,14.59,110000 FFWM,D,20240404,7.41,7.485,7.27,7.29,331100 FG,D,20240404,42.31,42.97,40.79,41.18,113100 FGB,D,20240404,3.67,3.708,3.63,3.64,97500 FGN,D,20240404,26.24,26.27,26.09,26.16,55800 FHI,D,20240404,36.65,36.7044,35.95,36,957600 FHN,D,20240404,15.01,15.095,14.685,14.73,4066100 FHN-B,D,20240404,24.3,24.4,24.3,24.35,6500 FHN-C,D,20240404,24.15,24.2,24.1286,24.2,13500 FHN-D,D,20240404,25.66,25.675,25.66,25.675,68700 FHN-E,D,20240404,23.32,23.6,23.32,23.51,5300 FHN-F,D,20240404,17.02,17.15,17.02,17.1,7700 FI,D,20240404,158.6,159.13,154.77,154.91,2600000 FICO,D,20240404,1260.61,1266.86,1214.89,1219.85,114100 FIF,D,20240404,18.56,18.56,18.25,18.27,50700 FIGS,D,20240404,4.52,4.78,4.52,4.7,4578700 FIHL,D,20240404,19.75,19.8,19.12,19.19,901500 FINS,D,20240404,12.48,12.4825,12.425,12.44,22800 FINV,D,20240404,5.14,5.295,5.13,5.17,1013000 FIS,D,20240404,73.3,73.81,71.86,71.9,2640700 FIX,D,20240404,325,335.25,311.98,312.5,274300 FL,D,20240404,25.34,25.4,24.11,24.34,4116400 FLC,D,20240404,15.26,15.3,15.19,15.19,65200 FLNG,D,20240404,26.26,26.28,25.89,25.89,212400 FLO,D,20240404,23.32,23.48,23.195,23.3,940500 FLR,D,20240404,42.83,43.1,41.65,41.7,1426000 FLS,D,20240404,47.37,47.6,46.87,47.14,1608800 FLUT,D,20240404,200.15,201.35,198.2447,200.99,615200 FMC,D,20240404,60.58,61.25,59.08,59.21,1936600 FMN,D,20240404,10.98,11.03,10.98,11.03,13900 FMS,D,20240404,19.14,19.21,18.73,18.73,217300 FMX,D,20240404,125.67,129.29,125.48,128.39,496200 FMY,D,20240404,12.05,12.05,11.98,12.04,6800 FN,D,20240404,193.15,194.41,186.635,187.23,331000 FNA,D,20240404,11.92,11.99,9.93,10.2,2086000 FNB,D,20240404,13.77,13.865,13.525,13.58,1762900 FND,D,20240404,122.72,123,118.77,119.4,1001800 FNF,D,20240404,53.05,53.9637,51.99,52.28,1745900 FNV,D,20240404,121.06,121.9,118.96,119.13,604200 FOA,D,20240404,0.72,0.769,0.7103,0.73,75700 FOA.W,D,20240404,0.0152,0.0299,0.0075,0.0299,19600 FOF,D,20240404,11.63,11.64,11.5,11.53,33600 FOR,D,20240404,39.96,40.2933,38.292,38.56,280500 FOUR,D,20240404,69.52,70,65.64,65.8,1363800 FPF,D,20240404,17.77,17.8,17.58,17.58,159300 FPH,D,20240404,3.11,3.17,3.09,3.14,14600 FPI,D,20240404,10.89,10.94,10.645,10.7,534500 FPL,D,20240404,7.71,7.77,7.69,7.69,19700 FR,D,20240404,51.71,52,51.01,51.23,683900 FRA,D,20240404,13.05,13.075,12.9,12.93,131700 FRE.W,D,20240404,0.1962,0.2273,0.1951,0.1951,6900 FREY,D,20240404,1.86,2.05,1.8597,1.91,3315300 FRGE,D,20240404,1.92,2.1492,1.9086,1.99,1075200 FRO,D,20240404,24.3,24.49,24.09,24.27,1525000 FRT,D,20240404,101.25,101.46,99.07,99.35,428900 FRT-C,D,20240404,21.82,21.8265,21.51,21.66,19000 FSCO,D,20240404,5.9,5.9,5.83,5.84,833200 FSD,D,20240404,11.65,11.65,11.48,11.49,140800 FSK,D,20240404,19.24,19.28,18.96,18.97,1231100 FSLY,D,20240404,12.87,12.985,12.53,12.59,2156800 FSM,D,20240404,4.48,4.7,4.41,4.53,13301600 FSS,D,20240404,86.54,88.47,85.1301,85.39,526700 FT,D,20240404,6.63,6.69,6.5894,6.6,69500 FTHY,D,20240404,14.26,14.3297,14.14,14.16,121900 FTI,D,20240404,26.8,26.88,26.34,26.37,4565600 FTK,D,20240404,3.65,3.74,3.61,3.71,66500 FTS,D,20240404,39.51,39.66,38.9,39.06,673000 FTV,D,20240404,85.47,85.79,83.32,83.77,1098800 FTWO,D,20240404,28.66,28.67,28.2623,28.28,3100 FUBO,D,20240404,1.6,1.67,1.55,1.56,10298200 FUL,D,20240404,79.82,79.95,77.39,77.65,274000 FUN,D,20240404,41,41.74,40.2,40.2,38200 FVRR,D,20240404,21.07,21.3202,20.04,20.05,831800 G,D,20240404,32.36,32.53,31.95,31.96,2029700 GAB,D,20240404,5.43,5.46,5.34,5.37,499700 GAB-H,D,20240404,21.69,21.75,21.65,21.65,2000 GAB-K,D,20240404,21.96,21.97,21.74,21.86,700 GAM,D,20240404,46.45,46.75,45.79,45.79,25900 GAM-B,D,20240404,25.05,25.09,25.045,25.05,4800 GAQ,D,20240404,11.09,11.09,11.08,11.08,400 GATO,D,20240404,9.49,9.59,9.07,9.09,400300 GATX,D,20240404,134.06,134.5399,130.67,131.76,133500 GB,D,20240404,5.4,5.4,5.0163,5.15,35000 GBAB,D,20240404,16.19,16.33,16.19,16.33,30600 GBCI,D,20240404,38.46,38.84,38.07,38.18,360900 GBLI,D,20240404,30.23,30.64,30.23,30.64,1600 GBTG,D,20240404,6.05,6.06,5.91,5.97,172400 GBX,D,20240404,54.85,55.39,52.19,52.4,778700 GCI,D,20240404,2.34,2.49,2.34,2.35,1050200 GCO,D,20240404,28.22,28.22,26.525,26.91,107300 GCT.W,D,20240404,0.1811,0.2299,0.1811,0.2088,6000 GCTS,D,20240404,6.54,6.67,5.55,5.73,869300 GCV,D,20240404,3.66,3.695,3.64,3.64,33900 GD,D,20240404,293.56,294.56,291.97,293.22,1391100 GDDY,D,20240404,123.6,125.55,123.25,123.93,1747800 GDIV,D,20240404,14.45,14.45,14.14,14.16,18600 GDL,D,20240404,7.85,7.87,7.84,7.84,6900 GDL-C,D,20240404,49.2,49.2,49.2,49.2,100 GDO,D,20240404,12.38,12.44,12.3,12.33,33300 GDOT,D,20240404,9.11,9.21,8.77,8.77,774800 GDV,D,20240404,22.72,22.86,22.5,22.5,216400 GDV-K,D,20240404,19.5354,19.55,19.5043,19.5499,2700 GE,D,20240404,146.65,151.99,146.21,147.39,11880200 GEF,D,20240404,69.36,69.52,66.84,66.9,211100 GEF.B,D,20240404,69.34,69.85,68.45,68.57,22100 GEL,D,20240404,11.69,12.2,11.6,11.86,548300 GENI,D,20240404,5.7,5.82,5.64,5.76,2531900 GEO,D,20240404,14.12,14.42,13.92,14.05,1718500 GES,D,20240404,31.96,32.08,30.71,30.98,1704600 GETR,D,20240404,0.2431,0.265,0.2431,0.2574,172200 GETY,D,20240404,4.14,4.19,3.97,3.97,402200 GEV,D,20240404,136,139.35,125.26,126.06,14207700 GF,D,20240404,8.8,8.8,8.67,8.68,31800 GFF,D,20240404,74.21,75.18,71.78,72.36,346100 GFI,D,20240404,16.94,17.245,16.61,16.68,7007500 GFL,D,20240404,34.26,34.5,33.595,33.67,866000 GFR,D,20240404,6.21,6.41,6.21,6.3,60600 GGB,D,20240404,4.48,4.66,4.465,4.55,15750300 GGG,D,20240404,92.78,92.95,90.83,91.19,467000 GGT,D,20240404,5.61,5.67,5.61,5.67,46100 GGT-E,D,20240404,22.63,22.72,22.63,22.67,800 GGT-G,D,20240404,22.58,22.75,22.58,22.65,2500 GGZ,D,20240404,11.85,11.863,11.7,11.72,9300 GHC,D,20240404,760,769,752.17,754.23,11700 GHG,D,20240404,3.04,3.11,3.03,3.1,2100 GHI,D,20240404,16,16.0999,15.79,15.79,66700 GHLD,D,20240404,14.47,14.94,14.47,14.94,11900 GHM,D,20240404,34.5,34.5,30.26,30.63,285200 GHY,D,20240404,11.77,11.77,11.58,11.62,192600 GIB,D,20240404,109.33,109.63,106.73,106.78,145300 GIC,D,20240404,44.87,45.685,44.425,44.96,87100 GIL,D,20240404,37.2,37.49,36.02,36.03,822200 GIS,D,20240404,69.38,70.53,68.9201,70.38,4332200 GJH,D,20240404,8.68,8.99,8.68,8.96,3000 GJS,D,20240404,22.61,23.05,22.61,23.05,5100 GKOS,D,20240404,94.95,96.78,94.09,94.12,482800 GL,D,20240404,111.2,112.24,109.36,110.11,1442500 GL-D,D,20240404,20.88,21.07,20.88,20.96,8900 GLO-A,D,20240404,24.5401,25.06,24.5401,24.9,2100 GLO-B,D,20240404,25.5,25.56,25.5,25.55,2900 GLO-C,D,20240404,25.1098,25.1098,25.0101,25.055,3000 GLO-G,D,20240404,25.74,25.74,25.74,25.74,200 GLOB,D,20240404,201.1,202.645,196.5701,196.92,439500 GLP,D,20240404,46.15,47.025,45.3,45.5,66000 GLP-A,D,20240404,25.48,25.49,25.48,25.49,5100 GLP-B,D,20240404,26.2448,26.2731,26.2,26.23,4800 GLT,D,20240404,1.86,2.015,1.84,1.84,511800 GLW,D,20240404,32.97,32.995,32.27,32.37,4417500 GM,D,20240404,45.71,46.04,43.62,43.68,16988600 GME,D,20240404,11.5,11.825,11.3799,11.53,4347000 GMED,D,20240404,52.77,52.865,51.13,51.22,1127000 GMR-A,D,20240404,25.24,25.4,25.22,25.3004,2300 GMRE,D,20240404,8.63,8.6787,8.41,8.42,325200 GMS,D,20240404,100.18,100.28,97.5661,97.81,388400 GNE,D,20240404,15.66,15.8199,15.42,15.42,173200 GNK,D,20240404,20.94,21.01,20.51,20.55,561400 GNL,D,20240404,7.46,7.65,7.39,7.44,1155400 GNL-A,D,20240404,20.82,20.97,20.55,20.97,6400 GNL-B,D,20240404,19.77,19.9,19.77,19.9,1800 GNL-D,D,20240404,21.3,21.5134,21.0244,21.03,11900 GNL-E,D,20240404,21.14,21.26,21.05,21.05,6500 GNRC,D,20240404,129.46,138.85,128.755,131.34,2860600 GNT,D,20240404,5.36,5.361,5.29,5.32,74200 GNT-A,D,20240404,22.52,22.52,22.5,22.5,400 GNTY,D,20240404,29.45,29.94,29.45,29.58,7500 GNW,D,20240404,6.49,6.5,6.32,6.34,2955300 GOF,D,20240404,14.56,14.64,14.45,14.5,558900 GOLD,D,20240404,17.37,17.53,17.235,17.39,29366700 GOLF,D,20240404,66.71,66.71,64.15,64.51,329700 GOOS,D,20240404,11.74,11.8,11.225,11.26,658000 GOTU,D,20240404,7.05,7.06,6.5901,6.65,1402300 GPC,D,20240404,154.06,154.06,148.79,148.85,806500 GPI,D,20240404,282.04,282.04,274.79,276,141500 GPJA,D,20240404,24.55,24.68,24.54,24.65,10000 GPK,D,20240404,28.42,28.78,28.35,28.65,3231600 GPM-A,D,20240404,17.52,17.6228,17.25,17.25,18800 GPMT,D,20240404,4.53,4.6002,4.48,4.49,376300 GPN,D,20240404,128.55,128.684,125.34,126,1412400 GPOR,D,20240404,164.91,164.91,159.255,160.81,302800 GPRK,D,20240404,9.76,9.8,9.72,9.73,630000 GPS,D,20240404,26.11,26.2,24.66,24.69,7896000 GRB-A,D,20240404,22.8099,23.29,22.71,22.872,6900 GRBK,D,20240404,59.86,59.98,57.76,58.23,299200 GRC,D,20240404,38.75,38.96,38.08,38.42,53700 GRMN,D,20240404,147.01,147.33,144.84,144.9,552700 GRN.T,D,20240404,2.5,2.7,2.5,2.53,30700 GRND,D,20240404,10.98,11.13,10.56,10.63,526700 GRNT,D,20240404,6.57,6.65,6.52,6.6,307200 GROV,D,20240404,1.58,1.7776,1.58,1.68,153500 GRP.U,D,20240404,55.79,56.03,55.15,55.15,4900 GRX,D,20240404,9.94,9.98,9.78,9.78,32700 GS,D,20240404,418,419,405.7,406.25,1704600 GS-A,D,20240404,23.25,23.4526,23.25,23.31,45000 GS-C,D,20240404,23.61,23.61,23.3019,23.45,13000 GS-D,D,20240404,23.01,23.15,22.95,22.97,81700 GS-K,D,20240404,25.45,25.465,25.4,25.4,42600 GSBD,D,20240404,14.99,15.01,14.82,14.84,583400 GSK,D,20240404,41.73,41.88,40.84,40.86,2634100 GSL,D,20240404,21.21,21.35,20.9722,21.06,755000 GSL-B,D,20240404,25.87,25.9444,25.71,25.75,4100 GTES,D,20240404,17.75,17.86,17.21,17.27,1818800 GTL-B,D,20240404,62.1,62.76,61.28,61.28,18200 GTLS,D,20240404,159.07,160.985,153.21,153.31,427900 GTN,D,20240404,6.3,6.39,6.08,6.11,778600 GTN.A,D,20240404,7.99,8.15,7.99,8.1,3700 GTY,D,20240404,26.95,27.04,26.71,26.83,223300 GUG,D,20240404,14.71,14.72,14.61,14.66,75300 GUT,D,20240404,5.48,5.52,5.45,5.45,134000 GUT-C,D,20240404,24.03,24.28,24,24,1300 GVA,D,20240404,56.96,57.265,55.86,56.18,277300 GWH,D,20240404,0.699,0.78,0.6946,0.7368,978000 GWH.W,D,20240404,0.08,0.08,0.065,0.07,60600 GWRE,D,20240404,116.16,116.78,114.86,115.03,492100 GWW,D,20240404,1012.49,1016.355,990.64,993.17,157300 GXO,D,20240404,51.63,51.925,50.3,50.58,560900 GYLD,D,20240404,13.1001,13.2399,13.1001,13.1741,12600 H,D,20240404,159.33,159.63,155.03,155.8,309600 HAE,D,20240404,84.73,86.035,84.445,84.89,384600 HAL,D,20240404,41,41.21,40.5,40.65,5671900 HASI,D,20240404,27.33,27.87,26.38,26.54,571400 HAYW,D,20240404,14.95,15.1,14.445,14.48,785200 HBB,D,20240404,25.09,25.1,23.16,23.17,43600 HBI,D,20240404,5.26,5.35,4.96,4.97,14545300 HBM,D,20240404,7.42,7.52,7.275,7.31,2505700 HCA,D,20240404,334.5,335.83,324.51,325.17,749500 HCC,D,20240404,59.07,59.3,56.25,56.35,625500 HCI,D,20240404,115.67,117.5881,112.33,113.48,129500 HCXY,D,20240404,24.88,24.88,24.88,24.88,400 HD,D,20240404,362.61,365,356.91,357.68,4381500 HDB,D,20240404,58.56,60.42,58.51,59.28,6917200 HE,D,20240404,11.15,11.19,10.98,11.04,1350400 HEI,D,20240404,189.33,190.45,186.6629,187.9,206000 HEI.A,D,20240404,153.97,153.97,151.23,152.27,263800 HEQ,D,20240404,10.37,10.37,10.23,10.25,43900 HES,D,20240404,156.24,157.88,155.53,156.12,2805500 HESM,D,20240404,36.55,36.735,36.18,36.25,534700 HFR-A,D,20240404,19.615,19.615,19.53,19.55,1100 HFRO,D,20240404,6.75,6.81,6.68,6.68,159000 HG,D,20240404,13.32,13.62,13.22,13.31,283000 HGER,D,20240404,22.92,22.92,22.73,22.8,90800 HGLB,D,20240404,7.55,7.59,7.47,7.48,29800 HGTY,D,20240404,9,9.04,8.86,8.94,23200 HGV,D,20240404,46.8,46.89,45.165,45.19,587300 HHH,D,20240404,69.85,70.1,67.33,67.39,512000 HI,D,20240404,48.77,48.85,48.065,48.22,399100 HIE,D,20240404,11.04,11.1,11.03,11.05,39800 HIG,D,20240404,102.53,103.4,101.405,101.82,1501800 HIG-G,D,20240404,25.2,25.38,25.1616,25.24,9200 HII,D,20240404,288.59,289.26,284.235,286.21,331100 HIMS,D,20240404,15.58,15.748,14.2,14.68,8430600 HIO,D,20240404,3.92,3.92,3.89,3.9,131900 HIP.W,D,20240404,0.0199,0.0247,0.0199,0.0247,400 HIPO,D,20240404,22.27,23.755,21.49,22.01,473600 HIW,D,20240404,24.98,25.21,24.205,24.34,899500 HIX,D,20240404,4.43,4.45,4.39,4.41,333800 HKD,D,20240404,3.1,3.15,3.02,3.06,263800 HL,D,20240404,5.4,5.49,5.24,5.32,11595600 HL-B,D,20240404,52.04,52.92,52.04,52.91,600 HLF,D,20240404,8.19,8.52,7.465,7.65,6734400 HLI,D,20240404,130.31,130.905,128.445,129.11,260100 HLIO,D,20240404,44.02,44.97,43.555,44.44,243600 HLLY,D,20240404,4.5,4.575,4.35,4.41,285800 HLN,D,20240404,8.3,8.36,8.22,8.23,4000600 HLT,D,20240404,214.07,214.72,207.69,208.79,1233900 HLX,D,20240404,11.81,11.83,11.43,11.51,1537900 HMC,D,20240404,36.6,36.89,36.18,36.2,835400 HMN,D,20240404,36.9,37.0997,36.15,36.15,169800 HMY,D,20240404,8.7,8.87,8.5,8.59,9760600 HNI,D,20240404,44.69,44.75,43.9,43.98,189300 HOG,D,20240404,43.36,43.54,42.11,42.15,1331400 HOMB,D,20240404,23.96,24.09,23.6,23.69,820500 HOUS,D,20240404,6.04,6.19,5.805,5.88,1029700 HOV,D,20240404,156.39,159.04,145.8,145.83,50300 HP,D,20240404,43.51,43.55,42.84,43.01,807500 HPE,D,20240404,18.5,18.76,17.88,17.94,17602700 HPF,D,20240404,16.46,16.48,16.36,16.37,54300 HPI,D,20240404,16.65,16.6798,16.35,16.43,64900 HPP,D,20240404,6.53,6.6,6.165,6.22,1613500 HPP-C,D,20240404,13.77,14.09,13.77,13.8,41900 HPQ,D,20240404,30.05,30.4,29.59,29.64,5402000 HPS,D,20240404,15.41,15.51,15.31,15.33,70700 HQH,D,20240404,16.53,16.63,16.23,16.25,166700 HQL,D,20240404,13.32,13.42,13.09,13.1,116700 HR,D,20240404,14,14.27,13.85,13.92,2572000 HRB,D,20240404,47.08,47.49,46.315,46.51,647100 HRI,D,20240404,167.82,167.82,162.51,162.83,177400 HRL,D,20240404,34.93,35.26,34.57,35.17,2576800 HRT,D,20240404,14.3,14.33,14.26,14.27,403200 HRTG,D,20240404,10.93,11.04,10.43,10.54,497200 HSBC,D,20240404,40.89,40.96,40.12,40.17,3000000 HSHP,D,20240404,7.8,7.885,7.62,7.64,61900 HSY,D,20240404,194.55,196.73,193.15,195.95,1466000 HTD,D,20240404,19.66,19.68,19.27,19.39,96000 HTFB,D,20240404,23.7501,23.7501,23.7501,23.7501,100 HTFC,D,20240404,23.73,24,23.6,23.84,1900 HTGC,D,20240404,18.45,18.48,18.165,18.17,702100 HTH,D,20240404,30.74,31.14,30.45,30.57,448300 HTY,D,20240404,5.2,5.27,5.15,5.15,68400 HUBB,D,20240404,427.41,429.61,411.24,412.56,369800 HUBS,D,20240404,630,693.85,628.86,657.85,3057700 HUM,D,20240404,309.12,314.435,308.0417,310.04,1845700 HUN,D,20240404,26.35,26.4,25.65,25.79,2239900 HUYA,D,20240404,4.74,4.83,4.57,4.66,1154800 HVT,D,20240404,32.04,32.15,31.6001,31.64,73200 HWM,D,20240404,66.54,66.8314,65.35,65.53,3506700 HXL,D,20240404,71.62,72.15,70.53,70.83,692300 HY,D,20240404,64.09,64.49,62.92,63.56,129600 HYA.W,D,20240404,0.2199,0.2199,0.2,0.2,300 HYAC,D,20240404,10.42,10.46,10.42,10.43,133600 HYB,D,20240404,7.23,7.23,7.16,7.18,256700 HYI,D,20240404,11.84,11.86,11.75,11.78,65200 HYLN,D,20240404,1.72,1.72,1.54,1.57,1192500 HYT,D,20240404,9.8,9.8,9.72,9.73,334900 HZO,D,20240404,31.02,31.235,29.485,29.75,324400 IAE,D,20240404,6.16,6.2189,6.12,6.13,19200 IAG,D,20240404,3.59,3.7,3.57,3.6,8750300 IBM,D,20240404,192,193.28,187.34,187.94,2983800 IBN,D,20240404,25.84,26.04,25.565,25.63,7701600 IBP,D,20240404,262.61,263.74,250.61,251.44,188500 ICD,D,20240404,1.96,1.97,1.91,1.93,22000 ICE,D,20240404,138.25,138.8696,136.25,136.7,2744600 ICL,D,20240404,5.03,5.07,4.97,4.97,954300 ICR-A,D,20240404,19.88,20.3,19.8,19.88,5900 IDA,D,20240404,92.15,92.15,91.14,91.98,338900 IDE,D,20240404,10.25,10.315,10.25,10.28,58900 IDT,D,20240404,37.74,37.91,37.18,37.2,64800 IEX,D,20240404,241.09,242.09,235.62,236.79,334600 IFF,D,20240404,86,86.27,83.69,83.86,1106600 IFN,D,20240404,20.71,20.8299,20.35,20.39,116300 IFS,D,20240404,23.94,24.21,23.38,23.5,243200 IGA,D,20240404,8.75,8.78,8.7,8.7,29400 IGD,D,20240404,5.17,5.19,5.14,5.14,220100 IGI,D,20240404,17.11,17.11,16.98,17.002,16400 IGR,D,20240404,5.2,5.205,5.1201,5.16,422600 IGT,D,20240404,22.19,22.21,21.19,21.21,1465700 IH,D,20240404,1.88,1.88,1.78,1.78,15700 IHD,D,20240404,5.24,5.255,5.15,5.15,36000 IHG,D,20240404,102.25,102.52,100.14,100.19,333300 IHS,D,20240404,3.68,3.76,3.57,3.66,580400 IHTA,D,20240404,7.52,7.52,7.45,7.47,53000 IIF,D,20240404,23.11,23.19,23,23,57000 IIIN,D,20240404,37.28,37.5472,36.72,36.74,59800 IIM,D,20240404,11.82,11.85,11.7014,11.73,124100 IIP-A,D,20240404,26.955,26.955,26.955,26.955,300 IIPR,D,20240404,101.04,102.54,100.2029,100.49,157000 IMAX,D,20240404,16.03,16.29,15.98,16.06,719500 INFA,D,20240404,35.8,36.6,35.61,35.67,1225900 INFY,D,20240404,17.74,18.02,17.65,17.75,12716500 ING,D,20240404,17.05,17.1,16.75,16.78,2842800 INGR,D,20240404,114.87,116.04,114.22,115.03,307000 INN,D,20240404,6.44,6.46,6.25,6.26,951500 INN-E,D,20240404,21.04,21.21,20.69,20.8,19000 INN-F,D,20240404,20.25,20.45,19.99,19.99,5500 INSI,D,20240404,16.4,16.5635,16.11,16.29,12700 INSP,D,20240404,210.05,219.99,208.5,216.06,554100 INST,D,20240404,20.41,20.8,20.29,20.61,170600 INSW,D,20240404,55.11,55.2,53.91,54.11,415900 INVH,D,20240404,35.11,35.13,34.33,34.4,2197600 ION.W,D,20240404,2.6,2.61,2.35,2.4,15900 IONQ,D,20240404,9.47,9.72,9.09,9.12,5101900 IOT,D,20240404,34.85,35.38,33.73,33.75,2335900 IP,D,20240404,39.23,39.69,38.79,39.29,5909000 IPG,D,20240404,32.52,32.555,31.85,31.91,2681800 IPI,D,20240404,21.42,21.92,21.02,21.16,144800 IQI,D,20240404,9.53,9.54,9.45,9.47,127100 IQV,D,20240404,245.08,246.04,238.31,238.53,939700 IR,D,20240404,94.4,94.765,92.28,92.3,2866400 IRM,D,20240404,80,80.38,78.38,78.7,800600 IRS,D,20240404,9.23,9.49,9.06,9.14,179000 IRS.W,D,20240404,0.68,0.6832,0.68,0.6801,12800 IRT,D,20240404,15.67,15.8,15.395,15.43,1000400 ISD,D,20240404,12.83,12.8779,12.745,12.77,115600 IT,D,20240404,475.43,477.67,463.49,464.34,365800 ITGR,D,20240404,116.95,116.95,114.07,115.02,835700 ITT,D,20240404,133.43,134.81,131.2,131.56,285400 ITUB,D,20240404,6.67,6.69,6.47,6.49,27339000 ITW,D,20240404,266.61,268.04,261.55,261.78,1064000 IVR,D,20240404,9.58,9.63,9.4,9.41,2133100 IVR-B,D,20240404,23.37,23.4,23.0393,23.3,8500 IVR-C,D,20240404,22.605,22.9041,22.27,22.27,7500 IVT,D,20240404,24.59,24.7,24.45,24.57,773900 IVZ,D,20240404,16.93,17.12,16.52,16.53,6240800 IX,D,20240404,106.07,106.6773,104.9,105.05,7300 J,D,20240404,151.23,152,148.621,149.14,587600 JBGS,D,20240404,15.71,15.875,15.38,15.5,2895200 JBI,D,20240404,14.59,14.75,14.5,14.51,994400 JBL,D,20240404,140,140.87,135.705,135.88,1089700 JBND,D,20240404,51.96,52.02,51.905,52.01,20500 JBT,D,20240404,101.09,101.59,99.93,101.07,184200 JCE,D,20240404,13.92,13.92,13.65,13.66,52800 JCI,D,20240404,66.3,66.49,64.14,64.39,5979300 JEF,D,20240404,44.6,44.84,43.61,43.73,749400 JELD,D,20240404,21.17,21.35,20.505,20.57,618200 JEQ,D,20240404,6.21,6.21,6.1199,6.1231,123700 JFR,D,20240404,8.69,8.72,8.66,8.67,388800 JGH,D,20240404,12.88,12.92,12.76,12.76,52500 JHG,D,20240404,32.74,32.97,32.14,32.28,1039200 JHI,D,20240404,13.15,13.15,13.09,13.13,34400 JHS,D,20240404,10.99,11.01,10.98,10.98,21600 JHX,D,20240404,39.69,39.73,38.73,38.75,25300 JILL,D,20240404,31.09,31.2,29.24,29.34,49800 JKS,D,20240404,24.6,25.13,23.7,23.83,664600 JLL,D,20240404,197.56,200.11,194.94,196.46,351700 JLS,D,20240404,17.8,17.8028,17.72,17.75,12400 JMIA,D,20240404,5.35,5.685,5.24,5.26,4791900 JMM,D,20240404,6.02,6.05,6.02,6.045,9000 JNJ,D,20240404,155.31,155.5,152.41,152.5,6947400 JNPR,D,20240404,37.11,37.16,36.95,36.97,3532000 JOB.W,D,20240404,0.7299,0.7347,0.6301,0.6405,45700 JOBY,D,20240404,5,5.11,4.87,4.9,4543500 JOE,D,20240404,58.15,58.58,55.98,56.35,225000 JOF,D,20240404,7.92,7.931,7.81,7.82,79200 JPC,D,20240404,7.16,7.18,7.13,7.13,591700 JPI,D,20240404,19.07,19.11,19.04,19.05,54300 JPM,D,20240404,199.15,199.68,195.55,195.65,9243700 JPM-C,D,20240404,25.31,25.35,25.29,25.29,101000 JPM-D,D,20240404,25.28,25.32,25.13,25.22,79200 JPM-J,D,20240404,22.43,22.7,22.43,22.63,90300 JPM-K,D,20240404,21.41,21.63,21.41,21.52,173300 JPM-L,D,20240404,21.78,21.97,21.78,21.91,163700 JPM-M,D,20240404,20.09,20.245,20.08,20.17,557800 JQC,D,20240404,5.54,5.55,5.51,5.55,631700 JRI,D,20240404,11.61,11.645,11.58,11.58,85000 JRS,D,20240404,7.55,7.6189,7.45,7.47,109400 JWN,D,20240404,19.18,19.28,18.105,18.2,3819300 JXN,D,20240404,68.29,68.9699,65.98,66.02,522400 JXN-A,D,20240404,26.51,26.57,26.34,26.47,25000 K,D,20240404,57.02,57.975,56.85,57.58,3184400 KAI,D,20240404,313.26,314.51,302.72,303.35,77200 KAMN,D,20240404,45.86,45.93,45.82,45.82,348200 KAR,D,20240404,17.52,17.63,16.97,17.01,812500 KB,D,20240404,51.51,52.22,50.95,50.95,212000 KBH,D,20240404,69.07,69.07,66.271,66.42,1119600 KBR,D,20240404,64.67,65.26,63.82,64.32,1567400 KCG.W,D,20240404,0.07,0.07,0.07,0.07,200 KD,D,20240404,21.97,22.13,21.33,21.51,1313800 KEN,D,20240404,26.84,27.49,26.56,27.13,272600 KEP,D,20240404,8.19,8.2,8.12,8.14,91100 KEX,D,20240404,97.55,98.31,96.93,97.47,373200 KEY,D,20240404,15.53,15.62,15.01,15.08,10365600 KEY-I,D,20240404,23.6,23.85,23.6,23.8,39000 KEY-J,D,20240404,21.43,21.67,21.275,21.42,26700 KEY-K,D,20240404,21.7,21.87,21.6307,21.66,23200 KEY-L,D,20240404,22.54,22.66,22.475,22.55,30200 KEYS,D,20240404,157.99,159.82,153.7,154.85,1430000 KF,D,20240404,25.24,25.39,25.15,25.15,11600 KFS,D,20240404,8.51,8.51,8.16,8.37,55800 KFY,D,20240404,64.89,64.89,63.14,63.23,311200 KGC,D,20240404,6.37,6.39,6.28,6.28,15564200 KGS,D,20240404,27.45,28,27.24,27.93,696700 KIM,D,20240404,18.94,19.03,18.555,18.6,4199300 KIM-L,D,20240404,22.51,22.63,22.4,22.63,27400 KIM-M,D,20240404,22.81,22.8394,22.64,22.77,18900 KIM-N,D,20240404,56.17,56.26,55.76,55.76,5800 KIND,D,20240404,2.23,2.2499,2.11,2.13,1153400 KIO,D,20240404,13.47,13.49,13.34,13.36,60300 KKR,D,20240404,100.2,101.285,97.8,98.17,2156700 KKRS,D,20240404,19.79,19.88,19.57,19.61,21800 KLG,D,20240404,18.98,19.74,18.98,19.36,779100 KMB,D,20240404,126.72,127.3,126.07,126.5,2009100 KMI,D,20240404,18.61,18.72,18.365,18.43,8949600 KMPB,D,20240404,22.99,22.99,22.8,22.95,5500 KMPR,D,20240404,58.98,59.175,57.11,57.4,378700 KMT,D,20240404,24.56,24.61,23.92,23.99,343700 KMX,D,20240404,83.94,84.53,80.275,80.67,2161300 KN,D,20240404,16.28,16.35,15.94,15.96,544600 KNF,D,20240404,79.42,79.95,78.07,78.42,235800 KNOP,D,20240404,5.26,5.34,5.16,5.29,92800 KNSL,D,20240404,457.01,458,443.34,445.44,296600 KNTK,D,20240404,39.95,40.02,39.36,39.36,510100 KNX,D,20240404,54.44,54.67,53.11,53.35,1120400 KO,D,20240404,60.09,60.15,59.17,59.3,14320600 KODK,D,20240404,5.11,5.42,5.095,5.17,1333900 KOF,D,20240404,93.12,96.38,93.01,95.88,248200 KOP,D,20240404,56.44,56.835,54.99,55.06,124200 KORE,D,20240404,0.769,0.769,0.6903,0.7056,3800 KOS,D,20240404,5.82,6,5.71,5.98,8147500 KR,D,20240404,57.86,58.14,57.275,57.44,4730500 KRC,D,20240404,35.18,35.45,34,34.1,666600 KRE-A,D,20240404,18.15,18.25,17.89,18.13,10300 KREF,D,20240404,10.02,10.21,9.75,9.77,482400 KRG,D,20240404,20.82,20.88,20.415,20.45,1110500 KRO,D,20240404,12.23,12.48,11.9,11.96,402500 KRP,D,20240404,16.01,16.17,16.01,16.02,255700 KSM,D,20240404,9.55,9.57,9.5304,9.54,52700 KSS,D,20240404,27.21,27.37,25.51,25.69,4407500 KT,D,20240404,13.52,13.58,13.4,13.43,1431900 KTB,D,20240404,59.24,60.17,56.93,56.99,465600 KTF,D,20240404,9.59,9.61,9.5605,9.58,56600 KTN,D,20240404,26.6375,26.7289,26.6375,26.7289,900 KUKE,D,20240404,2.15,2.17,2,2.1,6600 KVUE,D,20240404,20.51,20.58,20.15,20.17,12183500 KVYO,D,20240404,24.57,25.33,24.23,24.36,1055400 KW,D,20240404,8.5,8.69,8.41,8.47,951000 KWR,D,20240404,201.43,203.205,196.035,196.24,59200 KYN,D,20240404,9.88,9.89,9.62,9.71,749000 L,D,20240404,77.64,77.81,76.05,76.36,609600 LAAC,D,20240404,5.71,5.73,5.25,5.26,1450800 LAC,D,20240404,7.22,7.3799,6.71,6.72,4767400 LAD,D,20240404,287.84,287.84,275.74,276.34,242900 LADR,D,20240404,11,11.03,10.77,10.78,405200 LAN.W,D,20240404,0.054,0.054,0.0498,0.0499,600 LANV,D,20240404,1.42,1.46,1.34,1.35,16500 LAW,D,20240404,7.85,8.275,7.81,7.99,245900 LAZ,D,20240404,41,41.375,39.93,40.15,987500 LBRT,D,20240404,22.85,23.09,22.395,22.62,3135800 LC,D,20240404,8.91,8.98,8.405,8.44,2117000 LCII,D,20240404,118.91,119.49,114.495,114.92,196300 LCW,D,20240404,10.95,10.95,10.95,10.95,100 LCW.W,D,20240404,0.0687,0.1039,0.0677,0.0906,25800 LDI,D,20240404,2.54,2.6,2.44,2.45,196200 LDOS,D,20240404,129.85,130.105,128.34,128.71,547100 LDP,D,20240404,20.06,20.1393,19.83,19.88,93700 LEA,D,20240404,144.57,144.77,139.39,140.22,624300 LEG,D,20240404,18.5,19.09,18.48,18.75,1743600 LEJU,D,20240404,1.25,1.25,1.2001,1.225,1600 LEN,D,20240404,168.15,168.99,163.17,163.64,2318300 LEN.B,D,20240404,151.06,151.06,147.42,147.51,33200 LEO,D,20240404,5.97,6.0181,5.95,5.98,185700 LEV,D,20240404,1.44,1.46,1.34,1.34,620400 LEV.A,D,20240404,0.31,0.31,0.31,0.31,500 LEV.W,D,20240404,0.034,0.0341,0.0321,0.0341,40700 LEVI,D,20240404,21.51,22.39,20.95,20.97,27988000 LFT,D,20240404,2.51,2.51,2.43,2.49,58500 LGF.A,D,20240404,10.25,10.63,10.2,10.27,685700 LGF.B,D,20240404,9.57,9.8899,9.515,9.56,714100 LGI,D,20240404,16.09,16.32,15.77,15.79,22700 LH,D,20240404,213.77,214.855,210.63,211.21,498900 LHX,D,20240404,205.86,210.025,204.58,209.59,2023100 LICY,D,20240404,0.92,1.04,0.9007,1.01,6161900 LII,D,20240404,486.56,486.56,465.04,465.99,252400 LITB,D,20240404,0.71,0.7201,0.68,0.69,137700 LL,D,20240404,1.86,1.89,1.82,1.84,212600 LLA.W,D,20240404,0.18,0.18,0.16,0.1601,4900 LLAP,D,20240404,1.3,1.37,1.28,1.35,4511000 LLY,D,20240404,781.54,787.8969,767.82,768.08,2353900 LMND,D,20240404,16.97,17.32,16.16,16.18,1536500 LMT,D,20240404,450.26,455.98,447.145,454.04,1398300 LNC,D,20240404,32.05,32.19,30.71,30.72,1731100 LNC-D,D,20240404,27.84,27.99,27.68,27.83,20300 LND,D,20240404,4.92,5.01,4.9,4.92,78100 LNG,D,20240404,158.9,159.88,154.46,155.03,2198700 LNN,D,20240404,112.55,118.885,110.09,114.49,251000 LOB,D,20240404,39.74,40.805,39.56,39.6,159200 LOCL,D,20240404,2.95,2.95,2.7,2.84,10500 LOMA,D,20240404,6.51,6.6399,6.42,6.52,687200 LOW,D,20240404,243.56,245.35,237.81,238.01,2343600 LPG,D,20240404,42.24,42.275,39.61,39.8,1326900 LPL,D,20240404,4,4.12,3.97,4.09,335600 LPX,D,20240404,83.39,83.46,80.36,80.68,730200 LRN,D,20240404,62.28,62.36,61.07,61.09,448500 LSPD,D,20240404,14.54,14.7822,13.76,13.82,3104700 LTC,D,20240404,31.87,32.0688,31.355,31.5,229600 LTH,D,20240404,14.89,15.155,14.74,14.84,607700 LU,D,20240404,4.44,4.54,4.32,4.33,1769000 LUMN,D,20240404,1.42,1.44,1.33,1.34,11527600 LUV,D,20240404,28.16,28.785,27.9,27.97,9651200 LVS,D,20240404,54.29,54.54,52.48,52.59,3386400 LVW.W,D,20240404,0.224,0.25,0.224,0.25,4400 LVWR,D,20240404,6.99,6.99,6.5301,6.67,17200 LW,D,20240404,88.53,89.48,80.02,81.53,23227100 LXFR,D,20240404,10.4,10.46,10.14,10.19,114600 LXP,D,20240404,8.88,8.99,8.74,8.8,2052200 LXP-C,D,20240404,46.89,46.89,46.81,46.89,1700 LXU,D,20240404,8.92,8.995,8.445,8.49,643200 LYB,D,20240404,106.54,106.69,104,104.4,1626700 LYG,D,20240404,2.7,2.72,2.66,2.66,9056500 LYV,D,20240404,105,105.14,102.36,102.41,1582900 LZB,D,20240404,36.41,36.5,35.495,35.63,361100 LZM,D,20240404,7.75,7.98,7.71,7.86,17900 M,D,20240404,19.12,19.1499,18.29,18.41,7207200 MA,D,20240404,479.97,481.96,469,469.77,2552700 MAA,D,20240404,129.84,130.22,126.55,126.83,637600 MAA-I,D,20240404,56.3001,56.3001,56.3001,56.3001,200 MAC,D,20240404,16.46,16.61,15.85,15.92,968200 MAIN,D,20240404,47.4,47.51,46.94,47.01,402100 MAN,D,20240404,74.58,75.46,73.54,73.62,255100 MANU,D,20240404,14.08,14.57,14.02,14.57,1008500 MAS,D,20240404,78.76,78.92,76.36,76.58,1735400 MATV,D,20240404,18.73,19,18.39,18.5,271900 MATX,D,20240404,111.99,112.785,109.88,110.1,162800 MAV,D,20240404,8.03,8.0399,8.01,8.025,27000 MAX,D,20240404,19.47,19.4815,18.34,18.46,286500 MBC,D,20240404,18.79,18.89,18.39,18.42,573900 MBI,D,20240404,6.42,6.596,6.35,6.41,264000 MC,D,20240404,56.93,57.11,55.64,55.71,578500 MCB,D,20240404,35.2,36.87,35.08,35.74,104000 MCD,D,20240404,276.24,276.24,269.92,270.09,4095100 MCI,D,20240404,17.63,17.73,17.4012,17.41,16200 MCK,D,20240404,542.65,543,533.67,534.79,443700 MCN,D,20240404,7.32,7.32,7.19,7.19,45500 MCO,D,20240404,395.61,402.379,391.19,391.57,892600 MCR,D,20240404,6.3,6.32,6.28,6.3,85400 MCS,D,20240404,13.96,14.06,13.75,13.81,373800 MCW,D,20240404,7.34,7.34,6.97,6.97,1676300 MCY,D,20240404,52.8,53.2199,50.75,50.75,241100 MD,D,20240404,9.42,9.51,9.22,9.23,568400 MDC,D,20240404,62.94,62.96,62.91,62.91,1917300 MDT,D,20240404,85.34,85.4,83.75,83.92,6797000 MDU,D,20240404,25.74,25.785,24.83,24.9,1916100 MDV,D,20240404,15,15.3,14.6,14.94,40000 MDV-A,D,20240404,23.8,23.87,23.76,23.87,1100 MEC,D,20240404,14.3,14.37,13.16,13.44,197100 MED,D,20240404,34.29,34.77,33.81,33.88,249600 MEG,D,20240404,44.71,45,43.705,43.89,266800 MEGI,D,20240404,12.27,12.38,12.23,12.29,151700 MEI,D,20240404,11.96,12.18,11.78,11.83,697900 MER-K,D,20240404,25.44,25.4985,25.39,25.48,19800 MET,D,20240404,74.19,74.675,72.8,73.13,2894400 MET-A,D,20240404,24.06,24.15,23.9623,24.1,21800 MET-E,D,20240404,24.12,24.261,24.12,24.195,29300 MET-F,D,20240404,21.29,21.5,21.29,21.44,105700 MFA,D,20240404,11.22,11.285,11.03,11.04,462400 MFA-B,D,20240404,20.98,21.17,20.98,21.02,16100 MFA-C,D,20240404,22.52,22.55,22.47,22.47,50500 MFAN,D,20240404,25.75,25.75,25.53,25.65,17700 MFC,D,20240404,24.82,24.92,24.24,24.3,2272800 MFD,D,20240404,7.54,7.57,7.43,7.45,20500 MFG,D,20240404,3.91,3.93,3.87,3.88,497500 MFM,D,20240404,5.3,5.33,5.26,5.26,106500 MFV,D,20240404,4.42,4.42,4.4014,4.41,31200 MG,D,20240404,9.78,9.85,9.45,9.53,65400 MGA,D,20240404,53.29,53.53,52.14,52.3,1798300 MGF,D,20240404,3.16,3.18,3.16,3.17,105900 MGM,D,20240404,47.33,47.45,45.83,45.86,2701300 MGR,D,20240404,23.96,23.96,23.62,23.85,24900 MGRB,D,20240404,19.41,19.6398,19.41,19.54,27100 MGRD,D,20240404,17.66,17.7282,17.59,17.67,5500 MGRE,D,20240404,25.33,25.38,25.2,25.27,346700 MGY,D,20240404,26.72,26.87,26.48,26.68,1891800 MHD,D,20240404,11.84,11.92,11.82,11.85,152900 MHF,D,20240404,6.76,6.7856,6.69,6.73,87500 MHI,D,20240404,8.73,8.73,8.71,8.73,14200 MHK,D,20240404,128.08,128.39,121.81,122.11,603800 MHN,D,20240404,10.6,10.6,10.52,10.53,28900 MHNC,D,20240404,18.8,18.8,18.7,18.71,2200 MHO,D,20240404,127.89,128.585,123,124.2,199300 MIN,D,20240404,2.64,2.68,2.63,2.64,1995100 MIO,D,20240404,11.32,11.32,11.22,11.23,62500 MIR,D,20240404,11.08,11.26,10.93,10.95,1154100 MIR.W,D,20240404,1.94,2.15,1.94,2.15,3200 MIT-A,D,20240404,19.77,19.78,19.5113,19.63,2100 MIT-B,D,20240404,19.15,19.175,19,19,13500 MIT-C,D,20240404,23.55,23.73,23.55,23.7,22000 MITN,D,20240404,25.6,25.6,25.33,25.5,2900 MITT,D,20240404,5.97,6.03,5.9,5.9,122000 MIY,D,20240404,11.49,11.56,11.49,11.55,34600 MKC,D,20240404,76.35,77.04,75.725,76.41,1856200 MKC.V,D,20240404,75.698,76.575,75.698,76.575,1000 MKF.W,D,20240404,0.041,0.0441,0.04,0.0441,14600 MKFG,D,20240404,0.72,0.78,0.72,0.7489,217800 MKL,D,20240404,1512.42,1513.69,1487.2,1490.04,31100 ML,D,20240404,71.99,74.94,69.41,70.08,154100 ML.W,D,20240404,0.1,0.1225,0.095,0.12,3000 MLI,D,20240404,53.71,53.92,52.55,52.79,457800 MLM,D,20240404,615.9,620.78,603.97,604.09,430700 MLNK,D,20240404,18.76,18.9782,18.25,18.27,149700 MLP,D,20240404,21.25,21.25,20.85,20.95,14500 MLR,D,20240404,51.5,52.882,51.22,51.99,63400 MMC,D,20240404,204.72,205.31,200.48,200.75,2174800 MMD,D,20240404,16.13,16.23,16.1231,16.19,65600 MMI,D,20240404,33.94,34.235,33.3,33.47,89800 MMM,D,20240404,94.49,95.6667,90.23,90.54,5864100 MMS,D,20240404,81.83,82.28,79.925,80.03,248900 MMT,D,20240404,4.59,4.61,4.58,4.6,104300 MMU,D,20240404,10.2,10.21,10.12,10.15,146500 MNR,D,20240404,19.59,19.85,19.44,19.52,202400 MNSO,D,20240404,21.35,21.47,20.76,20.76,571000 MNT.W,D,20240404,0.15,0.1621,0.15,0.15,19400 MNTN,D,20240404,11.17,11.17,11.165,11.17,5600 MO,D,20240404,42.43,42.58,41.49,41.53,13031400 MOD,D,20240404,95.29,99.27,93.61,94.79,1194800 MODG,D,20240404,16.68,16.75,16.045,16.25,2362300 MODN,D,20240404,27.34,27.51,26.71,26.82,152800 MOG.A,D,20240404,159.03,159.49,155.89,156.15,61200 MOH,D,20240404,380.11,381.26,374.39,375.3,434400 MOS,D,20240404,32.81,33,32.435,32.78,5200400 MOV,D,20240404,28.13,28.26,27.75,27.82,279800 MP,D,20240404,15.1,15.305,14.73,14.74,2462000 MPA,D,20240404,12.01,12.01,11.96,12.01,14100 MPC,D,20240404,216.98,218.85,215.4,216.25,3189700 MPLN,D,20240404,0.8199,0.8902,0.7884,0.8257,1285400 MPLX,D,20240404,42.47,42.89,42.26,42.35,2413400 MPV,D,20240404,16.18,16.18,15.9,15.9,12500 MPW,D,20240404,4.3,4.4397,4.23,4.23,10722600 MPX,D,20240404,11.61,11.76,11.26,11.45,43700 MQT,D,20240404,10.21,10.22,10.14,10.16,62000 MQY,D,20240404,12.22,12.22,12.15,12.17,190300 MRC,D,20240404,12.55,12.67,12.47,12.56,338800 MRDB,D,20240404,0.45,0.47,0.435,0.4599,391500 MRK,D,20240404,130.83,130.94,127.335,127.66,6753100 MRO,D,20240404,29.58,29.69,29.3512,29.48,9864100 MS,D,20240404,94.2,94.735,91.86,92.28,5466000 MS-A,D,20240404,22.8528,23.0399,22.8528,23,50500 MS-E,D,20240404,25.59,25.6095,25.51,25.57,91800 MS-F,D,20240404,25.51,25.53,25.4012,25.51,69300 MS-I,D,20240404,25.04,25.1087,25.0201,25.06,56900 MS-K,D,20240404,24.9,24.98,24.8927,24.94,45100 MS-L,D,20240404,23.29,23.45,23.25,23.34,122500 MS-O,D,20240404,19.78,20,19.77,19.93,223900 MS-P,D,20240404,26.31,26.38,26.27,26.32,50000 MSA,D,20240404,192.61,194.91,190.2,190.73,99200 MSB,D,20240404,18,18.09,17.66,17.85,34600 MSC,D,20240404,7.99,8,7.5381,7.5381,2600 MSCI,D,20240404,543.37,547.95,531.915,533.58,465200 MSD,D,20240404,7.24,7.25,7.1801,7.2,41200 MSDL,D,20240404,21.35,21.93,21.14,21.19,68700 MSGE,D,20240404,39.86,40.15,39.16,39.27,238800 MSGS,D,20240404,183.83,186.84,183.83,185.36,155900 MSI,D,20240404,353.26,355.32,347.75,347.93,706400 MSM,D,20240404,95.89,96.01,95,95.5,490300 MT,D,20240404,27.96,27.98,27.34,27.36,1393900 MTA.W,D,20240404,2.45,2.64,2.43,2.44,15000 MTAL,D,20240404,13.41,13.91,12.91,13.5,304000 MTB,D,20240404,140.96,141.21,137.505,138.11,1145100 MTB-H,D,20240404,22.74,23,22.73,22.83,52800 MTD,D,20240404,1330,1340,1283.67,1284.55,144100 MTDR,D,20240404,68.87,69.66,68.68,69.18,2342000 MTG,D,20240404,21.48,21.54,20.49,20.55,3352100 MTH,D,20240404,167.38,167.91,161.74,162.02,222500 MTN,D,20240404,229.49,230.95,225.595,226.7,452400 MTR,D,20240404,10.82,11.61,10.82,11.31,10800 MTRN,D,20240404,128.49,128.79,124.94,125.88,151600 MTUS,D,20240404,22.59,22.84,22.185,22.29,192900 MTW,D,20240404,14.3,14.32,13.49,13.68,374900 MTX,D,20240404,75.69,75.96,73.98,74.14,102500 MTZ,D,20240404,95.94,96.73,91.81,91.98,580900 MUA,D,20240404,11.24,11.26,11.02,11.14,87700 MUC,D,20240404,11.05,11.07,11.0111,11.05,167500 MUE,D,20240404,10.04,10.04,10,10.03,37100 MUFG,D,20240404,10.21,10.27,10.1,10.1,2695300 MUI,D,20240404,11.77,11.82,11.76,11.77,94200 MUJ,D,20240404,11.51,11.53,11.44,11.44,61600 MUR,D,20240404,48.76,48.84,48.09,48.42,1377900 MUSA,D,20240404,422.47,422.47,409.08,413.22,279600 MUX,D,20240404,11.06,11.39,10.83,10.95,967700 MVF,D,20240404,6.93,6.93,6.9,6.92,80000 MVO,D,20240404,11.27,11.5099,11.1901,11.3,80700 MVT,D,20240404,10.74,10.77,10.67,10.7,53500 MWA,D,20240404,15.78,15.825,15.35,15.47,850000 MX,D,20240404,5.51,5.635,5.45,5.47,240400 MXE,D,20240404,11.38,11.58,11.37,11.52,4700 MXF,D,20240404,19.38,19.53,19.3435,19.38,19000 MYD,D,20240404,10.89,10.92,10.88,10.9,68800 MYE,D,20240404,22.85,22.85,22.02,22.09,192700 MYI,D,20240404,11.25,11.26,11.17,11.2,145600 MYN,D,20240404,10.47,10.47,10.36,10.37,80100 MYTE,D,20240404,3.45,3.67,3.35,3.67,71100 NABL,D,20240404,12.97,13.03,12.76,12.79,427700 NAC,D,20240404,10.95,10.95,10.903,10.92,346500 NAD,D,20240404,11.22,11.25,11.21,11.23,530300 NAN,D,20240404,10.95,10.95,10.91,10.92,33100 NAPA,D,20240404,9.19,9.23,9.03,9.07,797300 NAT,D,20240404,4.04,4.05,3.99,4.01,2686100 NATL,D,20240404,19.38,19.65,19.06,19.1,527900 NAZ,D,20240404,10.93,10.97,10.89,10.93,18200 NBB,D,20240404,15.2,15.2399,15.16,15.16,84300 NBHC,D,20240404,34.77,35.11,34.26,34.27,135100 NBR,D,20240404,90.5,91,86.65,87.1,322900 NBXG,D,20240404,11.9,11.95,11.675,11.68,226500 NC,D,20240404,28.9,29.22,28.56,28.72,16000 NCA,D,20240404,9,9.03,8.9,8.96,71200 NCDL,D,20240404,17.95,17.9775,17.725,17.83,59600 NCLH,D,20240404,19.52,20.19,18.73,18.83,15599000 NCV,D,20240404,3.26,3.3,3.23,3.25,1165300 NCV-A,D,20240404,22.8,22.8,22.79,22.8,1000 NCZ,D,20240404,2.93,2.9373,2.9,2.91,318700 NCZ-A,D,20240404,21.3,21.3,21.12,21.26,2400 NDMO,D,20240404,10.83,10.84,10.78,10.8,147300 NDP,D,20240404,34.44,34.55,34.33,34.39,2000 NE,D,20240404,50.08,50.15,49,49.72,1589700 NE.W,D,20240404,30.1,30.1,30.1,30.1,100 NEA,D,20240404,10.94,10.97,10.87,10.88,550900 NEE,D,20240404,63.35,63.975,62.97,63.73,10690000 NEE-N,D,20240404,25.21,25.29,25.1213,25.25,25000 NEE-R,D,20240404,38.93,39.5,38.93,39.39,59800 NEM,D,20240404,37.29,38.21,36.98,37.72,16421200 NEP,D,20240404,29.37,29.85,29.06,29.32,782700 NET,D,20240404,95,97.13,93.2,93.25,2637900 NEU,D,20240404,626.5,626.93,616.155,616.98,32500 NEUE,D,20240404,6.5,6.5,6.28,6.36,3400 NEXA,D,20240404,7.33,7.435,7.2999,7.35,14100 NFG,D,20240404,53.58,53.88,52.83,52.93,355200 NFJ,D,20240404,12.35,12.75,12.24,12.25,389600 NFYS,D,20240404,10.8,10.8,10.8,10.8,300 NGG,D,20240404,68.83,68.96,67.9101,68.21,233100 NGL,D,20240404,5.73,5.7731,5.73,5.75,218300 NGL-B,D,20240404,29.14,29.3999,29.14,29.3,8600 NGL-C,D,20240404,28,28.1687,27.975,27.975,5800 NGS,D,20240404,23.25,24.07,23,23.55,142600 NGVC,D,20240404,17.41,17.5,16.75,16.91,42500 NGVT,D,20240404,47.94,48.18,46.22,46.45,232200 NHI,D,20240404,60.56,60.755,59.14,59.31,145100 NI,D,20240404,27.55,27.56,26.955,27.17,3972600 NIC,D,20240404,81.32,82.155,80.67,81.89,36600 NIE,D,20240404,22.44,22.57,22.15,22.21,98900 NIM,D,20240404,9.17,9.17,8.9088,8.9088,53000 NINE,D,20240404,2.55,2.575,2.36,2.42,636300 NIO,D,20240404,4.55,4.75,4.49,4.5,53856500 NJR,D,20240404,43.07,43.25,42.53,42.91,443300 NKE,D,20240404,90.95,91.05,88.89,89.07,12110200 NKX,D,20240404,12.15,12.23,12.1006,12.15,43500 NL,D,20240404,8.35,8.35,8.13,8.2,31700 NLOP,D,20240404,23.84,24.445,23.44,23.44,220200 NLY,D,20240404,19.45,19.5732,19.19,19.21,2507300 NLY-F,D,20240404,25.41,25.4248,25.28,25.38,44300 NLY-G,D,20240404,25.01,25.1293,25,25.06,22400 NLY-I,D,20240404,25.1,25.23,25.1,25.17,19800 NMAI,D,20240404,12.42,12.42,12.16,12.19,55700 NMCO,D,20240404,10.4,10.415,10.35,10.38,195600 NMG,D,20240404,2.24,2.29,2.19,2.19,41000 NMI,D,20240404,9.4,9.4834,9.36,9.38,23500 NMM,D,20240404,43.45,43.59,42.46,42.55,106900 NMR,D,20240404,6.28,6.305,6.165,6.18,2139900 NMS,D,20240404,11.2,11.255,11.19,11.21,7200 NMT,D,20240404,10.82,10.82,10.78,10.8,7400 NMZ,D,20240404,10.48,10.515,10.425,10.43,230500 NNI,D,20240404,95.09,95.29,93.6,93.66,102700 NNN,D,20240404,41.56,42.06,41.32,41.48,1011200 NNY,D,20240404,8.26,8.31,8.19,8.28,38000 NOA,D,20240404,23.59,23.71,23.14,23.16,41900 NOAH,D,20240404,13.3,13.59,13.08,13.25,177700 NOC,D,20240404,458,464.65,455.6,459.48,2219300 NOG,D,20240404,40.98,41.305,40.58,40.75,1339800 NOK,D,20240404,3.61,3.62,3.52,3.53,7926500 NOM,D,20240404,10.0043,10.03,10.0043,10.01,11300 NOMD,D,20240404,18.97,19.03,18.64,18.85,790200 NOT.W,D,20240404,0.25,0.2505,0.191,0.2,10000 NOTE,D,20240404,1.23,1.38,1.17,1.28,1273400 NOV,D,20240404,20.19,20.32,19.93,20.06,5181800 NOVA,D,20240404,5.38,5.785,5.1,5.13,8112100 NOW,D,20240404,768.4,782.25,757.42,757.55,1022200 NPCT,D,20240404,10.35,10.3699,10.3301,10.34,50900 NPFD,D,20240404,17.69,17.69,17.55,17.55,24200 NPK,D,20240404,82.38,83.2,81.89,82.63,40600 NPO,D,20240404,168.49,170.025,166.52,168,163200 NPV,D,20240404,10.98,11.06,10.97,10.99,18200 NPW.W,D,20240404,2.77,2.77,2.6408,2.7501,700 NPWR,D,20240404,10.68,11.1,10.65,10.81,219200 NQP,D,20240404,11.74,11.78,11.74,11.75,33200 NR,D,20240404,7.57,7.675,7.54,7.59,471300 NRDY,D,20240404,2.88,2.9,2.8,2.84,2603300 NRE-A,D,20240404,21.79,21.825,21.56,21.79,2000 NREF,D,20240404,13.27,13.2823,12.9,13.04,37300 NRG,D,20240404,72.43,73.1307,70.48,70.7,4514600 NRGV,D,20240404,1.8,1.84,1.73,1.76,789100 NRK,D,20240404,10.82,10.82,10.78,10.79,102600 NRP,D,20240404,92,92.5,88.95,91.55,15700 NRT,D,20240404,7.1,7.1,6.53,6.68,62600 NRUC,D,20240404,25.11,25.15,25.0285,25.0285,6600 NS,D,20240404,23.4,23.485,22.94,22.96,733600 NS-A,D,20240404,25.52,25.58,25.49,25.5,11000 NS-B,D,20240404,25.31,25.4,25.3,25.3,30100 NS-C,D,20240404,25.41,25.47,25.38,25.43,23200 NSA,D,20240404,37.52,38.2,37.21,37.36,679400 NSA-A,D,20240404,23.29,23.29,22.99,23.1,6000 NSC,D,20240404,253.47,255.42,246.97,248.51,705600 NSP,D,20240404,108.63,109.06,105.475,105.61,242400 NSS,D,20240404,25.36,25.37,25.3488,25.37,13300 NTB,D,20240404,31.81,32.065,31.26,31.27,195200 NTEST.I,D,20240404,25.03,25.04,25.03,25.04,2200 NTG,D,20240404,39.13,39.14,38.6,38.7118,16000 NTR,D,20240404,56.6,57.1,55.96,56.19,2560400 NTST,D,20240404,17.79,17.85,17.535,17.56,590900 NTZ,D,20240404,6.29,6.295,6.29,6.29,1000 NU,D,20240404,11.98,12.13,11.78,11.79,19009000 NUE,D,20240404,201.1,202.415,198.28,199.1,819900 NUS,D,20240404,13.01,13.09,12.45,12.48,410600 NUV,D,20240404,8.61,8.65,8.6,8.64,470600 NUV.W,D,20240404,0.3252,0.3252,0.295,0.2979,1500 NUVB,D,20240404,3.7,3.865,3.4,3.48,2311100 NUW,D,20240404,13.48,13.54,13.475,13.54,30100 NVG,D,20240404,11.92,11.96,11.87,11.91,421200 NVGS,D,20240404,15.72,15.78,15.5,15.53,127000 NVO,D,20240404,126.9,127.4799,123.77,123.96,4006800 NVR,D,20240404,8000,8000,7780.87,7790,15300 NVRI,D,20240404,9,9.105,8.63,8.67,259500 NVRO,D,20240404,13.2,13.32,12.965,13.21,303700 NVS,D,20240404,97.25,98.205,96.54,96.89,2544600 NVST,D,20240404,20.46,20.75,20.25,20.48,2035400 NVT,D,20240404,77.11,77.8382,75.38,75.55,1132400 NWG,D,20240404,7.21,7.26,7.12,7.13,4392600 NWN,D,20240404,37.36,37.36,36.57,36.75,195100 NX,D,20240404,38.4,38.64,37.58,37.72,160100 NXC,D,20240404,13.34,13.419,13.31,13.41,13400 NXD-A,D,20240404,15.4,15.45,15.3956,15.4,1200 NXDT,D,20240404,6.08,6.23,6.01,6.05,128600 NXE,D,20240404,8.79,8.875,8.32,8.35,6254300 NXG,D,20240404,40.37,40.87,40.37,40.85,33100 NXJ,D,20240404,12.04,12.06,12.03,12.05,54500 NXN,D,20240404,11.61,11.6899,11.61,11.66,13000 NXP,D,20240404,14.38,14.45,14.3631,14.41,65100 NXRT,D,20240404,31.26,31.452,30.94,30.95,215000 NYC,D,20240404,6.12,6.2352,6.12,6.12,600 NYC-A,D,20240404,17.42,17.56,17.03,17.1,188000 NYC-U,D,20240404,32.11,32.5,32.045,32.2,69700 NYCB,D,20240404,3.29,3.3489,3.2,3.22,14743200 NYT,D,20240404,43.43,43.625,42.99,43.02,838600 NZF,D,20240404,12,12.045,11.98,11.99,396900 O,D,20240404,52.91,53.45,52.45,52.62,3923200 O.P,D,20240404,24.5,24.62,24.5,24.59,3900 OAK-A,D,20240404,23.28,23.73,23.28,23.67,12900 OAK-B,D,20240404,23.06,23.41,23.05,23.16,4900 OBDC,D,20240404,15.4,15.47,15.32,15.33,2699000 OBDE,D,20240404,15.54,15.54,15.39,15.3997,23600 OBK,D,20240404,30.5,30.555,29.9,29.9,85800 OC,D,20240404,172.55,173.11,167.51,168.95,677200 OCFT,D,20240404,2.24,2.3,2.18,2.24,13600 OCN,D,20240404,24.88,25.99,24.88,25.41,6200 ODC,D,20240404,72.93,72.93,70.09,70.5,21900 ODV,D,20240404,2.52,2.5299,2.345,2.41,95900 OEC,D,20240404,24.25,24.455,24.02,24.09,381100 OFG,D,20240404,36.24,36.425,35.51,35.65,271200 OGE,D,20240404,34.63,34.63,34.0065,34.23,1919100 OGN,D,20240404,18.17,18.23,17.87,17.87,1445200 OGS,D,20240404,64.16,64.2,63.5,64.07,249100 OHI,D,20240404,31.42,31.63,31.09,31.21,1057100 OI,D,20240404,17.16,17.29,16.035,16.09,1649600 OIA,D,20240404,6.44,6.4494,6.37,6.39,54600 OII,D,20240404,25.55,25.66,24.89,24.99,897600 OIS,D,20240404,6.4,6.41,6.205,6.22,866600 OKE,D,20240404,80.45,80.81,79.015,79.22,3102600 OLN,D,20240404,60.6,60.6,58.81,58.83,913200 OLO,D,20240404,5.27,5.32,5.14,5.15,737100 OLP,D,20240404,22.56,22.69,22.31,22.34,61100 OMC,D,20240404,95.62,95.62,93.08,93.14,1278800 OMF,D,20240404,50.23,50.7,48.63,48.63,929600 OMI,D,20240404,28.04,28.35,26.435,26.69,481700 ONL,D,20240404,3.39,3.46,3.3,3.32,357800 ONON,D,20240404,33.5,33.7,32.085,32.15,4044600 ONTF,D,20240404,7,7.19,7,7.08,172600 ONTO,D,20240404,193.11,193.55,183.51,184.63,597500 OOMA,D,20240404,8.43,8.46,8.16,8.2,80700 OPAD,D,20240404,7.4,7.775,7.09,7.24,16200 OPF.W,D,20240404,0.08,0.0849,0.08,0.0848,2700 OPFI,D,20240404,2.51,2.51,2.375,2.41,201600 OPP,D,20240404,8.6,8.6,8.405,8.4059,107500 OPP-A,D,20240404,18.93,19.1,18.8,18.8,6200 OPP-B,D,20240404,20.15,20.15,19.975,20.01,3700 OPY,D,20240404,39.11,39.355,38.25,38.33,16800 OR,D,20240404,16.55,16.55,16.165,16.19,767800 ORA,D,20240404,64.36,65.31,64.08,64.13,337200 ORAN,D,20240404,11.78,11.81,11.66,11.69,196900 ORC,D,20240404,8.8,8.8801,8.66,8.67,738700 ORCL,D,20240404,127.6,127.99,124.03,124.19,7588200 ORI,D,20240404,31.06,31.215,30.61,30.65,1135100 ORN,D,20240404,9.34,9.53,8.4008,8.56,558300 OSCR,D,20240404,14.24,14.4,13.84,13.98,1905500 OSG,D,20240404,6.48,6.48,6.37,6.38,243600 OSI,D,20240404,10.68,10.68,10.66,10.66,2700 OSK,D,20240404,127.98,127.98,123.835,124.61,458800 OTIS,D,20240404,98.9,99.09,97.12,97.18,1879800 OUS.W,D,20240404,0.08,0.0898,0.057,0.0702,196700 OUST,D,20240404,10.21,11.4,9.91,9.99,3704300 OUT,D,20240404,16.69,16.76,16.23,16.34,1442300 OVV,D,20240404,54.41,54.615,54.055,54.48,2273200 OWL,D,20240404,19.51,19.63,18.975,19.04,4029800 OWLT,D,20240404,4.18,4.2699,3.77,3.85,23700 OXM,D,20240404,106.18,106.18,104.36,104.77,234900 OXY,D,20240404,67.71,68.14,67.22,67.63,7475600 OXY.W,D,20240404,45.5,46.1,45.45,45.76,367900 PAAS,D,20240404,16.85,17.06,16.55,16.69,6470900 PAC,D,20240404,169.7,171.155,164.52,169.16,69900 PACK,D,20240404,8.2,8.2889,7.73,7.76,750500 PAG,D,20240404,156.67,157.34,152.04,152.41,180600 PAGS,D,20240404,13.85,14.105,13.52,13.59,2436400 PAI,D,20240404,12.11,12.11,11.98,12,13600 PAM,D,20240404,43.8,44.89,43.29,43.52,458500 PAR,D,20240404,44.59,45.2,43.28,43.52,216900 PARR,D,20240404,39.24,39.64,38.4,38.81,722700 PATH,D,20240404,21.87,22.11,21.25,21.35,7100100 PAXS,D,20240404,15.98,16.08,15.9038,16,205400 PAY,D,20240404,21.52,21.6325,20.5,20.55,538500 PAYC,D,20240404,201.96,204.63,197.74,197.75,749600 PB,D,20240404,63.84,64.185,62.405,62.79,298700 PBA,D,20240404,35.82,35.92,35.52,35.71,1950100 PBF,D,20240404,61.45,62.31,60.86,60.96,1601200 PBH,D,20240404,70.12,70.2399,69.75,69.78,164000 PBI,D,20240404,4.3,4.365,4.16,4.17,735500 PBI-B,D,20240404,18.77,18.8199,18.4801,18.68,12400 PBR,D,20240404,15.82,16.27,15.35,15.52,62785600 PBR.A,D,20240404,15.53,15.715,14.88,15.03,19133000 PBT,D,20240404,12.5,12.975,12.37,12.9,132700 PCF,D,20240404,6.58,6.58,6.52,6.54,127900 PCG,D,20240404,16.83,16.86,16.51,16.57,10156900 PCK,D,20240404,5.65,5.67,5.6203,5.67,64800 PCM,D,20240404,8.67,8.68,8.58,8.63,37700 PCN,D,20240404,14.07,14.15,14.05,14.1,224300 PCOR,D,20240404,78.81,79.9,77.66,77.67,1424700 PCQ,D,20240404,9.29,9.38,9.27,9.31,25200 PD,D,20240404,22.58,23.07,21.8,22.1,1319100 PDI,D,20240404,19.61,19.715,19.6,19.65,1788500 PDM,D,20240404,6.83,6.87,6.5,6.51,1278100 PDO,D,20240404,13.25,13.26,13.2,13.2,522500 PDS,D,20240404,76.49,77.14,75.07,75.13,75300 PDT,D,20240404,11.67,11.7,11.51,11.57,91200 PDX,D,20240404,21.6,21.68,21.37,21.45,134200 PEB,D,20240404,15.55,15.58,15.095,15.2,1121800 PEB-E,D,20240404,21.16,21.34,21.0404,21.27,7100 PEB-F,D,20240404,21.1,21.14,21.02,21.06,2800 PEB-G,D,20240404,21.03,21.1027,20.69,20.8,12900 PEB-H,D,20240404,18.95,19.09,18.86,19.06,4900 PEG,D,20240404,67.15,67.24,65.79,66.11,2550300 PEN,D,20240404,216.04,218.6,214.72,215.46,333100 PEO,D,20240404,23.72,23.82,23.66,23.7,51300 PER.W,D,20240404,0.0891,0.0891,0.0891,0.0891,100 PERF,D,20240404,2.4,2.48,2.36,2.36,23900 PFD,D,20240404,10.48,10.54,10.38,10.41,32100 PFE,D,20240404,27.31,27.4,26.64,26.65,41922700 PFGC,D,20240404,73.98,73.98,68.47,69.7,2671800 PFH,D,20240404,20.31,20.46,20.31,20.4189,11700 PFL,D,20240404,8.56,8.57,8.5301,8.55,75800 PFLT,D,20240404,11.25,11.3047,11.11,11.15,601800 PFN,D,20240404,7.51,7.53,7.47,7.47,357200 PFO,D,20240404,8.36,8.3799,8.3,8.31,61900 PFS,D,20240404,14.61,14.9,14.29,14.38,724400 PFSI,D,20240404,89.58,89.822,87.42,87.92,160000 PG,D,20240404,156.88,157.08,155.41,155.45,6801600 PGP,D,20240404,7.66,7.66,7.51,7.58,49700 PGR,D,20240404,211.2,212.24,208.3663,209.24,2581300 PGRE,D,20240404,4.61,4.64,4.4225,4.49,885500 PGRU,D,20240404,3.8,3.91,3.75,3.75,10000 PGS.W,D,20240404,0.34,0.35,0.3398,0.34,20800 PGSS,D,20240404,11.38,11.39,11.37,11.38,307900 PGZ,D,20240404,10.3,10.3,10.22,10.22,12500 PH,D,20240404,565.12,570.1499,551.745,555.65,610200 PHD,D,20240404,9.7,9.7,9.63,9.64,91000 PHG,D,20240404,20.65,20.7,20.36,20.36,1165500 PHI,D,20240404,24.32,24.32,23.76,23.81,28100 PHIN,D,20240404,39.58,39.975,38.03,38.11,379400 PHK,D,20240404,4.98,4.98,4.96,4.975,390400 PHM,D,20240404,117.09,117.75,113.245,113.84,1778800 PHR,D,20240404,23.22,23.4783,22.16,22.26,435900 PHT,D,20240404,7.61,7.64,7.55,7.57,50800 PHX,D,20240404,3.4,3.47,3.39,3.47,39900 PHYT,D,20240404,11.2,11.2,11.14,11.14,200 PII,D,20240404,98.83,99.56,96.05,96.34,364400 PIM,D,20240404,3.18,3.18,3.16,3.17,25800 PINE,D,20240404,15.24,15.39,14.93,14.97,52400 PINS,D,20240404,35.28,35.89,34.472,34.67,6068700 PIPR,D,20240404,200.85,201.98,196.12,199.5,295800 PJT,D,20240404,95.2,96.53,94.655,94.98,244400 PK,D,20240404,17.41,17.51,16.985,17.12,1440400 PKE,D,20240404,16.22,16.22,15.97,16.02,36000 PKG,D,20240404,189.99,190.5,186.81,187.66,391400 PKST,D,20240404,14.69,15.3,14.4588,15.11,150900 PKX,D,20240404,75.82,75.9,73.92,73.97,82500 PL,D,20240404,2.16,2.175,2.055,2.08,1468800 PLD,D,20240404,128.24,128.708,124.3244,124.69,4335800 PLNT,D,20240404,65,65.415,62.58,62.66,1569800 PLOW,D,20240404,24.27,24.39,23.89,23.96,161200 PLTR,D,20240404,23.82,24.1,22.4,22.48,64995200 PLYM,D,20240404,21.7,21.7,21.2,21.3,357500 PM,D,20240404,91.59,91.59,90.005,90.1,5469100 PMF,D,20240404,9.21,9.2315,9.155,9.1601,40700 PML,D,20240404,8.5,8.53,8.44,8.46,176700 PMM,D,20240404,5.93,5.9401,5.91,5.94,155800 PMO,D,20240404,9.94,9.9699,9.89,9.91,126000 PMT,D,20240404,14.54,14.63,14.25,14.26,853600 PMT-A,D,20240404,23.6,24.08,23.6,23.7501,8900 PMT-B,D,20240404,23.45,23.65,23.4,23.5,13700 PMT-C,D,20240404,19.25,19.31,19.16,19.16,12700 PMTU,D,20240404,25.18,25.18,25.14,25.17,9400 PMX,D,20240404,7.46,7.54,7.4,7.44,156600 PNC,D,20240404,158.92,159.295,156.12,156.88,1548100 PNF,D,20240404,7.66,7.7,7.625,7.64,10600 PNI,D,20240404,7.29,7.315,7.23,7.25,60600 PNM,D,20240404,37.52,37.57,36.91,37.18,534100 PNNT,D,20240404,6.92,6.94,6.85,6.86,249100 PNR,D,20240404,84.3,84.82,82.4075,82.8,2118700 PNS.W,D,20240404,0.38,0.4375,0.38,0.4374,1600 PNST,D,20240404,3.11,3.2,2.95,2.95,38700 PNW,D,20240404,73.57,73.6,72.68,73.02,750300 POR,D,20240404,41.74,41.85,40.965,41.32,1158300 POST,D,20240404,104.42,104.42,101.48,101.5,557400 PPG,D,20240404,142.62,143.98,139.43,139.77,1236500 PPL,D,20240404,27.48,27.53,27.08,27.28,4002500 PPT,D,20240404,3.48,3.51,3.48,3.5,296100 PR,D,20240404,17.88,18.03,17.67,17.72,9772300 PRA,D,20240404,12.62,12.65,12.32,12.32,258100 PRE-J,D,20240404,21.37,21.62,21.37,21.41,14500 PRG,D,20240404,33.44,33.9299,32.91,33.01,259100 PRGO,D,20240404,31,32.46,30.88,31.45,2001300 PRH,D,20240404,25.74,25.85,25.6679,25.85,14300 PRI,D,20240404,250.67,251.06,245.74,246.6,115800 PRI-F,D,20240404,23.0216,23.0216,23.0216,23.0216,600 PRI-I,D,20240404,22.16,22.3,22.16,22.3,900 PRI-J,D,20240404,22.1942,22.2732,22.1942,22.2732,500 PRI-K,D,20240404,20.9,20.94,20.9,20.94,900 PRI-L,D,20240404,22.44,22.6,22.36,22.45,4500 PRIM,D,20240404,47.2,47.87,45,45.2,641100 PRKS,D,20240404,57.52,58.16,54.59,54.76,1466400 PRLB,D,20240404,34.97,35.02,33.95,33.97,423200 PRM,D,20240404,7.99,8.02,7.57,7.6,736200 PRMW,D,20240404,18.23,18.285,17.795,17.94,853900 PRO,D,20240404,36.98,38.14,36.98,37.7,446200 PRS,D,20240404,25.12,25.14,25.06,25.09,10800 PRT,D,20240404,4.23,4.28,4.18,4.25,31800 PRU,D,20240404,117.77,118.69,115.55,115.89,1194800 PSA,D,20240404,282.5,286.54,279.48,280.64,499600 PSA-F,D,20240404,24.1443,24.24,24.1443,24.19,14000 PSA-G,D,20240404,24.14,24.35,24.115,24.23,18700 PSA-H,D,20240404,24.65,24.89,24.64,24.89,68700 PSA-I,D,20240404,22.73,22.8,22.65,22.8,19000 PSA-J,D,20240404,21.34,21.44,21.34,21.41,5800 PSA-K,D,20240404,21.49,21.58,21.425,21.58,14800 PSA-L,D,20240404,21.34,21.55,21.27,21.45,26600 PSA-M,D,20240404,19.12,19.19,19.1,19.1,8500 PSA-N,D,20240404,17.75,17.91,17.75,17.82,11200 PSA-O,D,20240404,17.74,17.92,17.7211,17.92,9800 PSA-P,D,20240404,18.63,18.75,18.6,18.74,25300 PSA-Q,D,20240404,17.96,18.0385,17.9194,17.97,12900 PSA-R,D,20240404,18.68,18.7399,18.58,18.69,27700 PSA-S,D,20240404,18.96,19.03,18.9015,19,3900 PSBD,D,20240404,16.02,16.44,16.02,16.16,84000 PSE-A,D,20240404,19.05,19.05,18.75,18.88,6200 PSF,D,20240404,19.99,19.99,19.85,19.89,26800 PSF.W,D,20240404,0.03,0.035,0.024,0.0261,152400 PSFE,D,20240404,16.8,17.178,16.18,16.21,363000 PSN,D,20240404,83.33,83.79,82.65,83.01,1084600 PSO,D,20240404,12.86,12.86,12.66,12.67,338000 PSQ.W,D,20240404,0.65,0.71,0.65,0.6801,500 PSQH,D,20240404,4.91,5.1,4.71,4.83,104200 PSTG,D,20240404,54.13,54.97,52.46,52.61,3503400 PSTL,D,20240404,14.07,14.09,13.88,13.92,99200 PSX,D,20240404,173.18,173.745,170,170.68,2781000 PTA,D,20240404,19.4,19.4077,19.19,19.2,105300 PTY,D,20240404,14.97,15.1,14.94,14.95,899300 PUK,D,20240404,18.67,18.73,18.17,18.18,1067700 PUMP,D,20240404,8.53,8.67,8.43,8.48,1608300 PVH,D,20240404,106.77,108.6763,104.92,106.39,2192000 PVL,D,20240404,1.35,1.43,1.345,1.41,177300 PWR,D,20240404,264.95,265.82,256.88,258.29,969100 PWSC,D,20240404,21.01,21.29,20.82,20.85,798000 PX,D,20240404,8.45,8.51,8.34,8.4,414600 PXD,D,20240404,269.81,270.35,268.0715,269.84,1288400 PYN,D,20240404,5.78,5.8,5.74,5.745,16200 PYT,D,20240404,22.85,23.12,22.85,23.1,2500 PZC,D,20240404,7.65,7.67,7.56,7.66,61500 QBT.W,D,20240404,0.21,0.211,0.1911,0.2,15700 QBTS,D,20240404,1.98,2.13,1.94,2,4362700 QD,D,20240404,2.47,2.51,2.4,2.4,615900 QGEN,D,20240404,41.47,41.8,41.09,41.11,940100 QS,D,20240404,6.19,6.26,5.865,5.9,6031000 QSR,D,20240404,76.89,77.635,74.52,74.57,1724300 QTWO,D,20240404,53.38,53.63,51.05,51.17,866900 QUAD,D,20240404,5.44,5.44,5.22,5.26,105500 QVCC,D,20240404,14.16,14.425,13.865,13.92,54600 QVCD,D,20240404,14.39,14.49,13.79,13.79,38900 R,D,20240404,120.49,121.58,117.32,117.62,157300 RA,D,20240404,12.92,12.95,12.88,12.91,293400 RACE,D,20240404,419.44,423.34,413.59,414.03,424100 RAMP,D,20240404,34.6,34.825,34.35,34.68,593600 RBA,D,20240404,76.42,76.74,75.315,75.69,590100 RBC,D,20240404,264.39,268.23,261.285,261.61,100600 RBCP,D,20240404,121.67,121.67,119.65,119.65,10700 RBLX,D,20240404,36.97,38.095,36.69,36.8,6566300 RBO.W,D,20240404,0.0848,0.09,0.0848,0.09,6700 RBOT,D,20240404,0.298,0.3,0.25,0.252,1106700 RBT,D,20240404,0.39,0.398,0.3752,0.38,285200 RC,D,20240404,8.93,9.035,8.8,8.81,1135700 RC-C,D,20240404,18.41,18.6425,18.41,18.6425,2500 RC-E,D,20240404,18.8,18.9,18.6,18.6,6700 RCB,D,20240404,24.36,24.4,24.3599,24.39,5000 RCC,D,20240404,24.9,24.9,24.2,24.2,12600 RCI,D,20240404,39.8,39.935,39.22,39.35,606600 RCL,D,20240404,139.95,141.7,134.69,135.04,4200100 RCS,D,20240404,6.15,6.16,6.1002,6.12,60500 RCUS,D,20240404,17.8,18.06,17.21,17.27,580100 RDDT,D,20240404,46.7,48.43,45.1,45.78,4618300 RDN,D,20240404,32.12,32.5,30.96,31.13,1727900 RDW,D,20240404,4.39,4.486,4.28,4.31,154400 RDW.W,D,20240404,0.489,0.489,0.455,0.4889,4500 RDY,D,20240404,73.3,73.62,72.85,72.88,115400 RELX,D,20240404,42.03,42.2,41.45,41.47,5059300 RERE,D,20240404,1.81,1.85,1.74,1.75,312700 RES,D,20240404,7.98,8.04,7.79,7.82,1374200 REVG,D,20240404,22.6,23.58,22.6,23.03,2738500 REX,D,20240404,60.15,60.6,57.8,58,169000 REX-B,D,20240404,22.11,22.2,21.99,22.16,7700 REX-C,D,20240404,21.63,21.65,21.36,21.53,3200 REXR,D,20240404,49.31,49.68,48.36,48.46,2070400 REZI,D,20240404,22.5,22.56,21.76,21.82,466300 RF,D,20240404,20.54,20.635,20,20.06,5238700 RF-B,D,20240404,24.78,24.93,24.69,24.73,21800 RF-C,D,20240404,23.08,23.25,23,23,30900 RF-E,D,20240404,18.89,19.0491,18.83,18.8601,16600 RFI,D,20240404,11.75,11.78,11.58,11.59,79300 RFL,D,20240404,1.79,1.795,1.7,1.74,8800 RFM,D,20240404,16.15,16.17,16.125,16.17,6300 RFMZ,D,20240404,14.18,14.23,14.12,14.155,24300 RGA,D,20240404,194.59,194.59,190.98,191.35,217500 RGR,D,20240404,45.86,46.59,45.775,46.55,123200 RGT,D,20240404,10.61,10.75,10.51,10.53,14400 RH,D,20240404,300.96,303.74,282.6,282.72,1038500 RHI,D,20240404,76.43,76.85,75.03,75.41,1079600 RHP,D,20240404,115.42,115.94,113.32,114.3,382600 RIG,D,20240404,6.63,6.7576,6.475,6.54,22549800 RIO,D,20240404,65.26,65.26,63.29,63.3,3151900 RIT-A,D,20240404,24.97,24.99,24.9,24.9,27500 RIT-B,D,20240404,24.71,24.7799,24.627,24.69,39400 RIT-C,D,20240404,22.81,23.0099,22.755,22.89,41000 RIT-D,D,20240404,23.26,23.46,23.2167,23.44,43100 RITM,D,20240404,10.94,11.03,10.77,10.77,2285900 RIV,D,20240404,12.05,12.09,11.8,11.84,135900 RIV-A,D,20240404,23.95,24.0752,23.9492,24.0249,12800 RJF,D,20240404,130.7,131.19,127.36,127.41,823000 RJF-B,D,20240404,25.06,25.08,25.055,25.08,1000 RKT,D,20240404,13.5,13.6,13.045,13.07,2164000 RL,D,20240404,175.28,175.47,170.62,171.14,882100 RLI,D,20240404,147.52,147.87,145.31,145.82,135300 RLJ,D,20240404,11.82,11.86,11.565,11.64,1702000 RLJ-A,D,20240404,24.88,24.94,24.84,24.91,18600 RLTY,D,20240404,14.34,14.3499,14.18,14.22,38800 RLX,D,20240404,1.85,1.85,1.8,1.8,3110100 RM,D,20240404,24.2,24.6321,23.97,24.26,31100 RMAX,D,20240404,8.38,8.5,8.11,8.17,224000 RMD,D,20240404,187.6,188.15,184.84,185,872900 RMI,D,20240404,15.93,15.9636,15.87,15.8947,11000 RMM,D,20240404,14.92,15.009,14.86,14.93,59500 RMMZ,D,20240404,16.27,16.29,16.1614,16.18,11000 RMP.P,D,20240404,25.0755,25.0755,25.0755,25.0755,500 RMT,D,20240404,9.32,9.35,9.13,9.14,113600 RNG,D,20240404,33.55,33.825,32.6,32.75,722800 RNGR,D,20240404,11.7,11.7957,11.54,11.55,87400 RNP,D,20240404,20.59,20.83,20.3,20.32,96300 RNR,D,20240404,230.23,230.71,223.48,224.12,418900 RNR-F,D,20240404,24.44,24.58,24.43,24.48,5700 RNR-G,D,20240404,18.51,18.6499,18.51,18.55,14100 RNST,D,20240404,30.49,30.7,29.83,29.88,221600 ROG,D,20240404,117.59,118.73,116.15,117.27,90500 ROK,D,20240404,281,284.13,275.11,276.33,934700 ROL,D,20240404,45.66,45.66,44.5009,44.57,1662500 RPM,D,20240404,115.57,116.805,110.7742,111.69,1605400 RQI,D,20240404,11.69,11.825,11.5599,11.58,538100 RRA.W,D,20240404,0.26,0.26,0.26,0.26,600 RRAC,D,20240404,11.21,11.21,11.18,11.2,7800 RRC,D,20240404,35.31,35.46,34.965,35.14,2286100 RRX,D,20240404,175.83,175.83,171.65,172.74,299600 RS,D,20240404,340.27,341.59,335.3617,336.28,168200 RSF,D,20240404,15.68,15.78,15.62,15.71,14600 RSG,D,20240404,190.18,190.46,186.43,186.78,1605500 RSI,D,20240404,7,7.1,6.73,6.83,1471900 RSKD,D,20240404,5.59,5.64,5.43,5.45,763200 RTO,D,20240404,29.86,30.11,29.43,29.47,396200 RTX,D,20240404,98.28,99.335,97.9,99.31,13373100 RVLV,D,20240404,20,20.19,19.47,19.62,534900 RVT,D,20240404,14.93,14.945,14.57,14.63,314900 RVTY,D,20240404,103.3,103.92,101.17,101.68,771700 RWT,D,20240404,6.2,6.23,6.08,6.12,833500 RWT-A,D,20240404,24.56,24.75,24.52,24.71,15200 RWTN,D,20240404,25.55,25.55,25.4001,25.46,2100 RXO,D,20240404,21.75,22.06,21.48,21.53,549600 RY,D,20240404,101.11,102.32,100.51,100.98,2542800 RYAM,D,20240404,4.71,4.71,4.44,4.5,417200 RYAN,D,20240404,52.62,52.71,51.75,51.82,885400 RYI,D,20240404,34.25,34.25,33.25,33.48,204200 RYN,D,20240404,32.34,32.49,31.75,31.95,398300 RZB,D,20240404,25.09,25.2,25.0384,25.0384,18300 RZC,D,20240404,26.03,26.1,25.96,26,19500 S,D,20240404,22.6,23.005,21.72,21.86,3950000 SA,D,20240404,16.63,16.7,15.91,16.01,767500 SABA,D,20240404,3.8,3.815,3.8,3.8,186900 SAFE,D,20240404,20.27,20.5,19.54,19.64,184900 SAH,D,20240404,54.69,54.71,52.66,53.1,147800 SAJ,D,20240404,25.17,25.17,25.17,25.17,400 SAM,D,20240404,297.61,299.58,295,295.99,89200 SAN,D,20240404,5.03,5.05,4.92,4.94,3679500 SAND,D,20240404,5.52,5.58,5.33,5.36,3616500 SAP,D,20240404,193.22,194.02,191.03,191.03,1249400 SAR,D,20240404,23.06,23.0994,22.72,22.81,62800 SAT,D,20240404,24.16,24.2999,24.16,24.2999,2700 SAVE,D,20240404,4.71,4.93,4.57,4.58,3896000 SAY,D,20240404,25.34,25.34,25.34,25.34,600 SAZ,D,20240404,25.44,25.5,25.36,25.42,8200 SB,D,20240404,4.98,5.06,4.935,4.98,836700 SB-C,D,20240404,25.8545,26,25.8545,26,1500 SB-D,D,20240404,26.31,26.31,26.2,26.31,3100 SBBA,D,20240404,25.22,25.28,25.22,25.22,3300 SBH,D,20240404,11.26,11.56,10.98,11.04,1664100 SBI,D,20240404,7.86,7.88,7.86,7.88,23600 SBOW,D,20240404,34.5,34.62,33.81,33.92,293500 SBR,D,20240404,66.22,66.95,65.85,66.72,21700 SBS,D,20240404,16.74,17.03,16.58,16.59,1131600 SBSW,D,20240404,5.08,5.31,5,5.1,10852400 SBX.U,D,20240404,11.4,11.74,11.22,11.65,500 SBX.W,D,20240404,0.11,0.1321,0.11,0.13,20500 SBXC,D,20240404,10.5,10.51,10.49,10.51,285100 SCCO,D,20240404,111.9,112.35,108.52,109.59,1484000 SCD,D,20240404,15.41,15.52,15.13,15.15,64300 SCE-G,D,20240404,21.55,21.55,21.298,21.34,5600 SCE-H,D,20240404,25.26,25.31,25.16,25.22,25900 SCE-J,D,20240404,23.62,23.815,23.3831,23.45,26600 SCE-K,D,20240404,24.06,24.2,23.8,23.98,12900 SCE-L,D,20240404,21.14,21.1499,20.882,21.02,10400 SCE-M,D,20240404,26.66,26.7194,26.63,26.68,48400 SCH-D,D,20240404,25.21,25.28,25.19,25.22,23400 SCH-J,D,20240404,21.23,21.33,21.16,21.28,34000 SCHW,D,20240404,72.23,72.97,71.08,71.35,7855300 SCI,D,20240404,72.3,72.83,71.37,71.75,586500 SCL,D,20240404,88.7,89.145,86.48,87.42,80900 SCM,D,20240404,13.1,13.22,13,13.01,86500 SCS,D,20240404,13.09,13.15,12.92,13,1036800 SCX,D,20240404,15.92,15.93,15.89,15.91,40800 SD,D,20240404,15.15,15.21,14.89,15,340400 SDHC,D,20240404,29,30.49,28.69,28.71,168100 SDHY,D,20240404,15.29,15.36,15.27,15.3,47600 SDRL,D,20240404,53.08,53.2725,52.24,52.31,866000 SE,D,20240404,54.2,56.165,53.4,53.43,5852700 SEA-A,D,20240404,25.16,25.25,25.16,25.17,4200 SEA-B,D,20240404,25.2,25.2,25.08,25.08,5600 SED.U,D,20240404,10.95,10.99,10.95,10.99,400 SEE,D,20240404,34.26,34.755,32.86,33.24,2815300 SEM,D,20240404,29.82,29.88,29.34,29.5,737000 SEMR,D,20240404,13.28,13.45,13.06,13.12,406300 SES,D,20240404,1.64,1.68,1.53,1.55,393700 SF,D,20240404,77.8,78.185,75.95,76.03,885700 SF-B,D,20240404,24.55,24.7,24.4914,24.7,3100 SF-C,D,20240404,24.96,25.1798,24.96,24.97,4300 SF-D,D,20240404,19.02,19.15,18.86,18.86,11800 SFB,D,20240404,23.57,23.74,23.51,23.51,15300 SFBS,D,20240404,64.02,64.98,62.3477,62.56,188200 SFL,D,20240404,13.2,13.24,13.01,13.04,629600 SG,D,20240404,24.5,24.9693,23.77,23.98,1390700 SGHC,D,20240404,3.35,3.355,3.25,3.27,265700 SGU,D,20240404,10.37,10.45,10.16,10.4,21200 SHAK,D,20240404,103.07,104.19,100,100.33,614100 SHCO,D,20240404,5.73,5.8798,5.46,5.5,170000 SHEL,D,20240404,70.49,70.67,69.99,70.25,5377000 SHG,D,20240404,33.29,33.76,32.895,33,152700 SHO,D,20240404,11.1,11.13,10.75,10.86,1511500 SHO-H,D,20240404,21.69,21.75,21.58,21.67,4100 SHO-I,D,20240404,20.37,20.56,20.22,20.56,3200 SHOC,D,20240404,45.23,45.23,43.23,43.23,9100 SHOP,D,20240404,75.61,77.07,74.56,74.81,8530700 SHW,D,20240404,337.64,340,328.66,329.86,1316700 SID,D,20240404,2.99,3.07,2.9517,2.97,5480600 SIG,D,20240404,106.28,109.17,105.605,106.04,977600 SII,D,20240404,39.45,40.19,38.62,38.7,98100 SIT-A,D,20240404,22.73,22.74,22.34,22.45,11200 SITC,D,20240404,14.22,14.28,13.905,13.99,1431000 SITE,D,20240404,169.4,172.07,166.16,167,198000 SIX,D,20240404,25.61,25.87,25.07,25.09,424200 SJM,D,20240404,120.53,120.7882,118.52,118.79,1374600 SJT,D,20240404,5.34,5.47,5.3238,5.45,197600 SJW,D,20240404,55.23,55.4,54.66,55.27,141300 SKE,D,20240404,4.85,4.86,4.61,4.61,154500 SKIL,D,20240404,9.1,9.27,8.835,8.85,44900 SKLZ,D,20240404,6.67,6.81,6.495,6.52,96400 SKM,D,20240404,21.55,21.6,21.22,21.24,313200 SKT,D,20240404,28.31,28.39,27.31,27.47,890500 SKX,D,20240404,59.04,59.735,57.72,58.08,1116000 SKY,D,20240404,81.14,82.13,78.96,79.01,284300 SLB,D,20240404,54.86,55,53.965,54.27,12040700 SLCA,D,20240404,13.59,13.6,13.205,13.23,818800 SLF,D,20240404,53.84,54.01,53.05,53.14,305000 SLG,D,20240404,52.46,53.22,50.7,51.16,1243700 SLG-I,D,20240404,22.4,22.71,22.4,22.55,9200 SLGN,D,20240404,48.27,48.59,47.55,47.78,725300 SLQT,D,20240404,1.96,2.03,1.9118,1.97,568300 SLVM,D,20240404,62.79,63.05,61.07,61.16,288600 SM,D,20240404,52.02,52.62,51.555,52.04,1678400 SMAR,D,20240404,38.45,39.24,38.09,38.1,1924200 SMBK,D,20240404,20.62,20.77,20.18,20.34,37900 SMFG,D,20240404,11.72,11.74,11.54,11.55,935900 SMG,D,20240404,77,77.95,73.82,74.06,1065200 SMHI,D,20240404,14.48,14.87,14.3,14.53,266400 SMLP,D,20240404,28.25,28.75,28.0701,28.31,38200 SMP,D,20240404,33.67,33.97,33.14,33.16,113200 SMR,D,20240404,6.29,7.37,6.04,6.16,12303500 SMR.W,D,20240404,1.07,1.31,0.871,0.89,244500 SMRT,D,20240404,2.65,2.69,2.56,2.56,1549800 SMWB,D,20240404,8.7,8.97,8.67,8.74,56200 SN,D,20240404,63.5,64.34,62.7701,62.92,1276800 SNA,D,20240404,294.61,296.68,292.43,293.21,268800 SNAP,D,20240404,11.22,11.38,10.98,11.02,15077800 SNDA,D,20240404,29.86,30.14,27.5,28.02,24900 SNDR,D,20240404,22.41,22.91,22.18,22.3,747500 SNN,D,20240404,24.58,24.605,24.22,24.34,644000 SNOW,D,20240404,153.11,156,150.62,151.34,6249500 SNV,D,20240404,38.84,38.87,37.785,37.92,1472100 SNV-D,D,20240404,25.07,25.15,25,25.14,17900 SNV-E,D,20240404,24.72,24.82,24.72,24.76,66300 SNX,D,20240404,119.78,119.87,116.79,117.26,1180300 SO,D,20240404,70.98,71.37,69.66,70.05,6240900 SOC,D,20240404,10.84,10.98,10.84,10.97,31300 SOC.W,D,20240404,2.74,2.74,2.525,2.5501,3100 SOI,D,20240404,8.83,8.87,8.635,8.74,404500 SOJC,D,20240404,24.35,24.39,24.3,24.35,10700 SOJD,D,20240404,23.15,23.47,23.15,23.45,67700 SOJE,D,20240404,20.47,20.66,20.422,20.64,62700 SOL,D,20240404,2.06,2.215,2.005,2.15,1216800 SOLV,D,20240404,63.05,68.165,62.33,67,5239700 SON,D,20240404,57.44,58.2,57.18,57.82,558400 SONY,D,20240404,86.09,86.1,84.52,84.55,607700 SOR,D,20240404,42.49,42.69,42.0543,42.06,10200 SOS,D,20240404,1.37,1.41,1.27,1.33,285600 SPB,D,20240404,84.65,86.33,84.65,85.07,351500 SPCE,D,20240404,1.28,1.32,1.25,1.26,8154100 SPE,D,20240404,12.64,12.68,12.6,12.62,18400 SPG,D,20240404,151,151.75,147.42,147.95,1172800 SPGI,D,20240404,429.12,437.39,427.22,428.42,1588400 SPH,D,20240404,21.17,21.44,21.0478,21.07,148300 SPHR,D,20240404,48.6,49.34,46.36,46.63,610100 SPIR,D,20240404,11.83,12.56,11.78,11.81,568700 SPL-A,D,20240404,23.86,23.99,23.86,23.96,6800 SPLP,D,20240404,38.18,38.18,38,38,800 SPN-B,D,20240404,25.36,25.36,25.3,25.328,5000 SPNT,D,20240404,12.75,12.97,12.57,12.58,526200 SPOT,D,20240404,293,304,292.75,295.96,3554000 SPR,D,20240404,34.2,35.24,33.45,34.03,3794700 SPRU,D,20240404,3.64,3.7,3.55,3.64,23500 SPXC,D,20240404,122.76,124.81,119.9,120.59,331800 SPXX,D,20240404,15.7,15.7,15.4725,15.5,66200 SQ,D,20240404,79,80.56,74.67,74.73,14148300 SQM,D,20240404,50.13,50.45,47.51,47.83,1190800 SQNS,D,20240404,0.44,0.579,0.44,0.561,931700 SQSP,D,20240404,36.91,37.59,36.31,36.39,610700 SR,D,20240404,61.04,61.04,59.6,59.9,290000 SR-A,D,20240404,24.83,24.93,24.83,24.89,6100 SRE,D,20240404,71.5,71.65,70.08,70.84,4810000 SREA,D,20240404,24.63,24.77,24.6001,24.69,39000 SRFM,D,20240404,0.94,0.94,0.8815,0.9206,336900 SRG,D,20240404,9.67,9.84,9.57,9.64,391400 SRG-A,D,20240404,24.1499,24.1499,23.98,24.06,1900 SRI,D,20240404,17.82,17.97,17.31,17.4,73200 SRL,D,20240404,6.3467,6.5201,6.3467,6.5201,1300 SRV,D,20240404,42.97,43.64,42.7,43.54,28900 SSB,D,20240404,81.26,81.8,79.82,80.08,369900 SSD,D,20240404,198.88,198.88,190.7,192.04,185000 SSL,D,20240404,8.45,8.5,8.1812,8.2,732900 SST,D,20240404,2.17,2.3,1.98,2.22,665500 SST.W,D,20240404,0.1571,0.1628,0.1376,0.1419,10200 SSTK,D,20240404,43.64,44.52,43.45,43.74,362800 ST,D,20240404,37.12,37.35,36.03,36.05,980200 STAG,D,20240404,37.61,37.85,37.075,37.2,573100 STC,D,20240404,64.56,65.335,63.03,63.5,197900 STE,D,20240404,218.11,218.11,213.01,213.4,455100 STEL,D,20240404,23.61,23.65,23.13,23.25,100800 STEM,D,20240404,2.07,2.205,1.99,2.01,5880600 STEW,D,20240404,14.91,14.9778,14.69,14.7,70500 STK,D,20240404,32.05,32.47,31.58,31.6,71500 STLA,D,20240404,27.21,27.38,26.57,26.58,5850700 STM,D,20240404,43.11,43.33,41.72,41.88,3790400 STN,D,20240404,81.61,82.11,81,81.69,119600 STNG,D,20240404,73.28,73.43,71.99,72.07,624000 STR,D,20240404,25.35,25.57,25.14,25.34,486900 STRV,D,20240404,33.68,33.68,32.95,33.02,102300 STT,D,20240404,77.99,78.5,75.89,75.95,1915300 STT-G,D,20240404,24.47,24.5521,24.37,24.37,30700 STVN,D,20240404,29.98,31.41,29.75,30.3,273000 STWD,D,20240404,19.94,20.05,19.59,19.63,1634700 STXD,D,20240404,30.74,30.74,30.18,30.35,3800 STXE,D,20240404,29.09,29.1,28.6894,28.72,11200 STXG,D,20240404,37.57,37.62,36.77,36.77,5600 STXK,D,20240404,29.64,29.64,28.99,28.99,5400 STXT,D,20240404,20.0448,20.085,20.015,20.0842,9200 STXV,D,20240404,28.71,28.84,28.41,28.4404,4200 STZ,D,20240404,268.08,268.32,263.27,264.31,1401700 SU,D,20240404,38.54,38.685,38.285,38.57,3689100 SUI,D,20240404,123.81,124.94,122.27,122.91,484800 SUM,D,20240404,43.23,43.77,42.16,42.32,814400 SUN,D,20240404,59.75,59.9999,58.66,58.99,286400 SUP,D,20240404,3.26,3.38,3.23,3.28,105800 SUPV,D,20240404,5.82,6,5.64,5.7,1436800 SUZ,D,20240404,12.78,12.885,12.56,12.59,1971000 SVV,D,20240404,19.72,19.72,18.64,18.95,1098800 SWI,D,20240404,11.51,11.62,11.291,11.36,489300 SWK,D,20240404,97.41,97.995,94.84,94.94,1075200 SWN,D,20240404,7.64,7.69,7.5,7.52,16263700 SWX,D,20240404,76.75,76.75,74.23,74.65,224500 SWZ,D,20240404,7.89,7.89,7.82,7.82,5400 SXC,D,20240404,11.36,11.47,11.1,11.15,470800 SXI,D,20240404,175.81,176.295,170.97,171.57,53500 SXT,D,20240404,69.42,69.54,67.45,67.5,104600 SYF,D,20240404,42.56,42.89,41.07,41.19,5745700 SYF-A,D,20240404,18.5,18.615,17.93,17.99,87200 SYF-B,D,20240404,24.62,24.77,24.46,24.57,386300 SYK,D,20240404,354.23,354.59,346.8301,347.38,888800 SYY,D,20240404,79.82,79.86,76.505,76.55,5211400 T,D,20240404,17.62,17.88,17.56,17.57,31850200 T-A,D,20240404,21.59,21.71,21.5178,21.62,63400 T-C,D,20240404,20.58,20.69,20.45,20.6,71400 TAC,D,20240404,6.38,6.46,6.35,6.42,628100 TAK,D,20240404,13.55,13.61,13.46,13.48,1783200 TAL,D,20240404,11.41,11.745,11.13,11.13,1590900 TALO,D,20240404,14.08,14.2,13.88,14.12,1550000 TAP,D,20240404,68.43,68.43,66.97,67.38,1370800 TARO,D,20240404,42.4,42.49,42.12,42.13,45100 TBB,D,20240404,23.66,23.78,23.61,23.66,48500 TBBB,D,20240404,23.5,23.91,23.15,23.39,577900 TBC,D,20240404,24.76,24.8,24.67,24.74,29100 TBI,D,20240404,12.22,12.22,11.97,11.99,299000 TCI,D,20240404,36.31,37.26,35.796,36,21300 TCN,D,20240404,11.17,11.18,11.15,11.17,2467000 TCOA,D,20240404,10.92,10.92,10.92,10.92,5100 TCS,D,20240404,1.14,1.21,1.09,1.11,234400 TD,D,20240404,60.14,60.55,59.58,59.82,5610200 TDC,D,20240404,38.76,38.99,38.44,38.62,702400 TDCX,D,20240404,7.08,7.12,7.03,7.08,98800 TDF,D,20240404,8.03,8.05,7.985,8.01,74300 TDG,D,20240404,1242.04,1246.22,1200,1204.36,188000 TDOC,D,20240404,14.56,14.75,14.24,14.25,3402600 TDS,D,20240404,16.36,16.376,15.68,15.7,742100 TDS-U,D,20240404,18.59,18.67,18.32,18.32,14800 TDS-V,D,20240404,15.91,16.07,15.57,15.6224,58500 TDW,D,20240404,98.16,98.78,96.6601,98.02,1185500 TDY,D,20240404,425.07,426.66,415.2,416.85,207000 TEAF,D,20240404,11.81,11.885,11.7501,11.76,15300 TECK,D,20240404,48.25,48.51,46.75,46.92,4893300 TEF,D,20240404,4.41,4.42,4.34,4.34,714200 TEI,D,20240404,5.4,5.42,5.35,5.36,91500 TEL,D,20240404,147.87,147.96,143.915,144.48,2106800 TEO,D,20240404,8.1,8.35,7.96,8.01,240000 TEVA,D,20240404,14.01,14.23,13.9,13.93,8246300 TEX,D,20240404,65,65.42,63.95,64.46,697700 TFC,D,20240404,38.57,38.675,37.785,37.94,8147200 TFC-I,D,20240404,21.86,21.8799,21.8225,21.87,5200 TFC-O,D,20240404,23.7,23.79,23.63,23.75,35100 TFC-R,D,20240404,21.16,21.35,21.16,21.2,139400 TFII,D,20240404,158.3,160.05,157.46,158,205300 TFPM,D,20240404,15.1,15.28,14.84,15.11,189900 TFX,D,20240404,216.77,216.77,211.54,211.89,333500 TG,D,20240404,6.48,6.64,6.4086,6.56,82100 TGH-A,D,20240404,25.1115,25.115,25.11,25.1136,10200 TGH-B,D,20240404,25.11,25.12,25.1,25.1,23900 TGI,D,20240404,14.58,14.82,14.3,14.31,514700 TGLS,D,20240404,53,54.315,52.29,52.46,280300 TGNA,D,20240404,14.54,14.625,14.22,14.24,2163000 TGS,D,20240404,17.07,17.52,16.68,16.72,389200 TGT,D,20240404,176.84,177.23,171.975,172.22,3614300 THC,D,20240404,103.97,104.3837,100.51,100.71,1047200 THG,D,20240404,133.55,134.23,130.45,130.47,146400 THLV,D,20240404,27.15,27.15,26.74,26.76,4900 THO,D,20240404,113.91,114.46,110.56,111.08,340700 THQ,D,20240404,19.71,19.71,19.25,19.33,211900 THR,D,20240404,33.23,33.69,32.67,32.77,360000 THS,D,20240404,37.23,38.17,37.15,37.34,780900 THW,D,20240404,13.01,13.0181,12.6,12.64,117900 TIMB,D,20240404,18.14,18.7,18.14,18.46,496800 TISI,D,20240404,9.03,9.31,8.5035,8.94,21900 TIXT,D,20240404,8.95,8.96,8.44,8.47,128000 TJX,D,20240404,97.86,98.2544,95.575,95.75,5660700 TK,D,20240404,7.76,7.775,7.55,7.56,645700 TKC,D,20240404,5.49,5.5,5.39,5.43,284800 TKO,D,20240404,92.74,93.75,91.72,91.79,1097700 TKR,D,20240404,88.34,89,85.854,86.24,391100 TLK,D,20240404,21.56,21.64,21.3,21.36,319400 TLYS,D,20240404,6.55,6.55,6.3,6.33,51000 TM,D,20240404,243.2,243.6655,239.02,239.16,196200 TME,D,20240404,11.39,11.53,11.195,11.21,2862500 TMHC,D,20240404,60.54,60.82,58.76,59.04,1028400 TMO,D,20240404,580.41,582,568.57,570.61,1231800 TNC,D,20240404,123.44,124.11,120.73,121,87500 TNET,D,20240404,134.67,134.67,127.76,127.85,178700 TNK,D,20240404,60.81,60.9471,59.33,59.41,283800 TNL,D,20240404,47.79,48,46.195,46.35,486200 TNP,D,20240404,27.05,27.08,26.44,26.63,378500 TNP-E,D,20240404,26.15,26.15,26.03,26.13,5100 TNP-F,D,20240404,26.88,26.88,26.75,26.8058,7700 TOL,D,20240404,127.49,128.04,122.585,123,1058800 TOST,D,20240404,23.44,24.28,23.14,23.26,6337400 TPB,D,20240404,28.44,28.515,27.43,27.51,83200 TPC,D,20240404,15.86,16.33,15.3,15.39,560800 TPH,D,20240404,38.02,38.09,36.64,36.94,767800 TPL,D,20240404,587,601.23,587,597.16,99600 TPR,D,20240404,45.71,45.97,42.89,43.03,6092800 TPTA,D,20240404,12.18,12.25,12.14,12.15,15000 TPVG,D,20240404,9.39,9.4477,9.16,9.17,334600 TPX,D,20240404,54.12,54.31,52.74,52.85,1148100 TPZ,D,20240404,15.63,15.8,15.63,15.68,9000 TR,D,20240404,31.31,31.69,31.1825,31.48,78500 TRAK,D,20240404,16.35,16.82,16.32,16.37,51100 TRC,D,20240404,15.46,15.48,15.14,15.15,76100 TREX,D,20240404,96.5,97.485,94.4,94.89,474400 TRGP,D,20240404,116.44,116.7,113.75,114.36,1628100 TRI,D,20240404,153.12,153.87,151.31,152.15,392200 TRIS,D,20240404,10.95,10.97,10.95,10.97,300 TRN,D,20240404,27.85,28,27.125,27.2,371000 TRNO,D,20240404,63.16,63.9,62.76,62.93,551800 TROX,D,20240404,17.41,17.59,16.7,16.83,1096200 TRP,D,20240404,39.39,39.55,38.67,38.74,2105600 TRT-A,D,20240404,25.45,25.45,25.42,25.42,1600 TRT-B,D,20240404,25.18,25.22,25.12,25.12,6500 TRT-C,D,20240404,24.75,24.85,24.745,24.77,2400 TRT-D,D,20240404,23.88,24.265,23.8201,23.905,15700 TRT-E,D,20240404,20.25,20.5,20.17,20.3725,9100 TRT-P,D,20240404,16.51,16.75,16.5,16.68,14000 TRT.W,D,20240404,0.11,0.1101,0.1,0.1099,3000 TRTL,D,20240404,10.77,10.78,10.76,10.78,923900 TRTX,D,20240404,7.8,7.89,7.55,7.58,437500 TRU,D,20240404,78.58,79.3,76.51,76.6,1324600 TRV,D,20240404,230.91,232.75,228.04,228.5,1212000 TS,D,20240404,40.43,40.725,39.615,39.84,1911300 TSE,D,20240404,4.1,4.45,3.925,3.94,429000 TSI,D,20240404,4.7,4.74,4.7,4.73,83600 TSLX,D,20240404,21.16,21.18,20.845,20.88,246900 TSM,D,20240404,144,146.75,139.43,139.66,15759500 TSN,D,20240404,58.37,59.54,58.12,59.48,2901700 TSQ,D,20240404,12.35,12.49,12,12.15,81300 TT,D,20240404,304.97,306.13,296.77,297.51,764300 TTC,D,20240404,87.72,88.42,86.66,87.22,444200 TTE,D,20240404,72.86,72.97,72.41,72.56,1098600 TTI,D,20240404,4.82,4.88,4.68,4.68,1607000 TTP,D,20240404,31.71,31.9,31.25,31.25,2900 TU,D,20240404,16.08,16.18,15.95,15.96,2055800 TUP,D,20240404,1.27,1.28,1.2,1.23,926200 TUYA,D,20240404,1.76,1.781,1.72,1.72,103800 TV,D,20240404,3.35,3.43,3.25,3.26,1283200 TVC,D,20240404,22.16,22.25,22.14,22.165,12200 TVE,D,20240404,21.9614,21.965,21.85,21.955,9400 TWI,D,20240404,12.51,12.77,12.315,12.38,289200 TWLO,D,20240404,60.8,62.26,59.91,60.13,2326100 TWN,D,20240404,40.44,40.55,40.22,40.42,15400 TWO,D,20240404,12.53,12.61,12.38,12.41,985100 TWO-A,D,20240404,23.47,23.7215,23.3891,23.59,4500 TWO-B,D,20240404,23.26,23.47,23.0801,23.22,27600 TWO-C,D,20240404,23.52,23.6598,23.518,23.6,5400 TX,D,20240404,41.34,42.15,41.05,42.09,391000 TXO,D,20240404,18.44,18.5,18.12,18.31,43900 TXT,D,20240404,95.47,96.22,94.97,95.5,1618200 TY,D,20240404,30.72,30.79,30.17,30.18,36100 TY.P,D,20240404,46,46,46,46,300 TYG,D,20240404,31.74,31.74,31.04,31.16,60400 TYL,D,20240404,418.62,424.305,414.65,414.77,234300 U,D,20240404,25.99,26.365,25.28,25.32,6205700 UA,D,20240404,6.8,6.89,6.59,6.63,3057600 UAA,D,20240404,7.1,7.19,6.87,6.9,6642000 UAN,D,20240404,80.77,81.5725,80.0101,81.03,19600 UBER,D,20240404,77.24,77.67,74.48,74.92,17191300 UBS,D,20240404,31.42,31.69,30.995,31.05,2494600 UDR,D,20240404,36.76,37,36.16,36.39,1801200 UE,D,20240404,16.84,16.905,16.51,16.6,542700 UFI,D,20240404,5.82,5.84,5.72,5.84,185000 UGI,D,20240404,25.01,25.07,24.765,25,1881800 UGIC,D,20240404,59.0318,59.53,59.0318,59.53,500 UGP,D,20240404,5.66,5.85,5.59,5.6,2622400 UHA.B,D,20240404,66.14,67.865,64.95,65.34,133600 UHAL,D,20240404,67.71,69.57,66.6,66.6,98100 UHS,D,20240404,174.98,174.98,171.42,172.34,405000 UHT,D,20240404,34.98,35.1899,34.095,34.42,125300 UI,D,20240404,110.5,111.83,108.6501,109.68,85200 UIS,D,20240404,5.59,5.67,5.36,5.4,548400 UL,D,20240404,49.14,49.205,48.65,48.72,2085100 UMC,D,20240404,8.2,8.25,7.99,8,10087300 UMH,D,20240404,16.2,16.2,15.81,15.83,328000 UMH-D,D,20240404,22.81,22.81,22.72,22.7407,6000 UNF,D,20240404,167.19,167.19,163.52,164.03,92300 UNFI,D,20240404,10.8,10.8,10.425,10.49,735100 UNH,D,20240404,460.82,461.72,451.92,455.38,5182000 UNM,D,20240404,54.39,54.57,53.305,53.38,873700 UNMA,D,20240404,25.03,25.22,24.95,25.02,8900 UNP,D,20240404,243.27,244.9338,239.755,240.69,2062500 UP,D,20240404,2.72,2.93,2.61,2.65,733000 UPS,D,20240404,153.3,154.29,149.525,150,3689000 URI,D,20240404,714.95,717.5,692.18,693.83,347400 USA,D,20240404,7.13,7.16,7.04,7.05,764900 USAC,D,20240404,28.33,28.47,27.805,27.88,213400 USB,D,20240404,43.57,44.03,42.725,42.92,6491300 USB-A,D,20240404,874.74,874.74,874.74,874.74,1000 USB-H,D,20240404,21.15,21.18,20.95,20.96,223700 USB-P,D,20240404,24.63,24.6998,24.5,24.55,37800 USB-Q,D,20240404,17.41,17.4499,17.3158,17.35,22000 USB-R,D,20240404,18.31,18.4399,18.28,18.39,43400 USB-S,D,20240404,20.51,20.69,20.51,20.55,40200 USFD,D,20240404,53.71,53.71,49.7,49.93,5442100 USM,D,20240404,37.21,37.922,35.99,36.03,110300 USNA,D,20240404,45.89,46.285,45.435,45.82,115000 USPH,D,20240404,107.09,112.52,104.18,105.04,114600 UTF,D,20240404,23.79,23.87,23.4,23.51,274400 UTI,D,20240404,14.96,15.026,14.66,14.67,378700 UTL,D,20240404,51.68,51.8,50.23,50.65,76500 UTZ,D,20240404,17.46,17.55,17.165,17.25,736600 UVE,D,20240404,19.83,19.9,19.26,19.28,147300 UVV,D,20240404,50.67,50.9599,50.09,50.15,219100 UWMC,D,20240404,6.15,6.555,6.08,6.45,6325600 UZD,D,20240404,19.94,20.08,19.72,19.84,31900 UZE,D,20240404,18.23,18.4,18.01,18.03,27100 UZF,D,20240404,18.19,18.47,18.01,18.03,39400 V,D,20240404,278.36,279.085,273.56,274,4018500 VAC,D,20240404,105.06,105.65,99.74,99.98,470700 VAL,D,20240404,74.74,76,72.95,73.37,1316400 VAL.W,D,20240404,14,14,13.04,13.04,35500 VALE,D,20240404,12.12,12.2,11.9,11.92,41717800 VATE,D,20240404,0.66,0.7,0.66,0.6707,156900 VBF,D,20240404,15.76,15.84,15.57,15.59,44400 VCV,D,20240404,9.84,9.87,9.79,9.82,73500 VEEV,D,20240404,218.72,219.5,214.62,214.74,911100 VEL,D,20240404,16.96,17.59,16.62,17.06,41000 VET,D,20240404,12.61,12.665,12.47,12.59,810600 VFC,D,20240404,14.15,14.48,13.82,13.83,6161600 VGI,D,20240404,7.68,7.68,7.56,7.609,59700 VGM,D,20240404,9.68,9.72,9.6504,9.66,112500 VGR,D,20240404,10.4,10.46,10.23,10.3,903500 VHC,D,20240404,6.0101,6.16,6.0101,6.16,700 VHI,D,20240404,16.6,16.6,16.04,16.28,8600 VIAO,D,20240404,0.8196,0.8196,0.7802,0.8159,2000 VICI,D,20240404,29.65,29.75,29.13,29.26,4908200 VIPS,D,20240404,17.6,17.67,17.045,17.15,2110900 VIST,D,20240404,42.12,42.215,41.27,41.3,1401400 VIV,D,20240404,10.18,10.365,10.15,10.27,712700 VKQ,D,20240404,9.46,9.46,9.395,9.41,44000 VLD,D,20240404,0.61,0.6305,0.4967,0.4967,9299900 VLD.W,D,20240404,0.06,0.07,0.0455,0.07,14500 VLN,D,20240404,2.44,2.48,2.42,2.46,263400 VLN.W,D,20240404,0.0471,0.0471,0.0471,0.0471,200 VLO,D,20240404,180.69,183.79,180.11,180.61,3212700 VLRS,D,20240404,7.94,8.09,7.73,7.73,721200 VLT,D,20240404,10.67,10.7033,10.58,10.6045,15700 VLTO,D,20240404,88.12,88.12,86.6,86.69,1543200 VMC,D,20240404,270.95,272.77,265.5,265.89,576800 VMI,D,20240404,221.83,224.2128,220.45,220.74,137700 VMO,D,20240404,9.61,9.64,9.55,9.58,161400 VNCE,D,20240404,2.98,3.02,2.95,2.98,6800 VNO,D,20240404,28.28,28.4499,26.83,27.33,1091800 VNO-L,D,20240404,15.39,15.6,15.38,15.59,32700 VNO-M,D,20240404,15.12,15.28,15.07,15.25,41000 VNO-N,D,20240404,15.02,15.31,15.02,15.31,20000 VNO-O,D,20240404,12.91,13.14,12.87,13.05,24400 VNT,D,20240404,44.25,44.25,42.49,42.78,1541600 VOC,D,20240404,6.56,6.64,6.3101,6.46,92600 VOY-B,D,20240404,23.94,24.09,23.93,23.9913,31300 VOYA,D,20240404,72.88,72.88,70.66,70.78,1282500 VPG,D,20240404,35.26,35.26,34.43,34.61,41200 VPV,D,20240404,10.12,10.13,10.07,10.099,26800 VRE,D,20240404,14.56,15.08,14.315,14.4,611000 VRT,D,20240404,87.62,88.695,80.58,80.69,11498400 VRTS,D,20240404,246,247.735,240.07,240.65,21100 VSCO,D,20240404,17.67,18.39,17.5759,18.01,3239400 VSH,D,20240404,22.49,22.66,21.79,21.85,919900 VST,D,20240404,74.56,75.89,70.37,70.54,5664400 VSTO,D,20240404,33.59,33.76,33.1,33.48,630900 VSTS,D,20240404,19.18,19.53,18.7,18.82,1583500 VTEX,D,20240404,8.07,8.15,7.93,8,463300 VTLE,D,20240404,54.23,54.95,53.98,54.71,888300 VTMX,D,20240404,39.25,39.98,39.25,39.44,51400 VTN,D,20240404,10.67,10.695,10.65,10.65,9600 VTOL,D,20240404,27.53,27.695,27.01,27.1,72900 VTR,D,20240404,43.56,43.67,42.475,42.66,3704500 VTS,D,20240404,23.33,23.67,23.2,23.45,174200 VVI,D,20240404,38.03,38.63,37.401,37.76,77500 VVR,D,20240404,4.29,4.315,4.27,4.3,814200 VVV,D,20240404,43.61,43.61,42.34,42.52,938300 VVX,D,20240404,46,46.665,45.3,46.17,59100 VYX,D,20240404,12.41,12.52,12.08,12.11,2016400 VZ,D,20240404,42.99,43.42,42.44,42.45,16461300 VZIO,D,20240404,10.98,10.99,10.86,10.91,2712300 W,D,20240404,65.9,66.2026,62.365,62.72,5255900 WAB,D,20240404,149.35,150.185,146.69,147.34,940200 WAL,D,20240404,62.28,62.565,59.89,60.19,948300 WAL-A,D,20240404,18.1,18.15,17.95,18,194800 WAT,D,20240404,344.69,344.69,333.47,334.26,329400 WBS,D,20240404,49.12,49.21,47.9174,48.02,1021600 WBS-F,D,20240404,20.54,20.83,20.5,20.56,5400 WBS-G,D,20240404,23.2,23.64,22.95,23.11,19800 WBX,D,20240404,1.51,1.66,1.49,1.57,856200 WBX.W,D,20240404,0.14,0.1598,0.0854,0.0854,26100 WCC,D,20240404,177,177.615,169.37,170.2,739400 WCC-A,D,20240404,26.46,26.52,26.46,26.5,33900 WCN,D,20240404,169.23,170.3,166.99,167.3,836100 WD,D,20240404,96.74,98,95.65,95.69,336600 WDH,D,20240404,1.25,1.3,1.25,1.29,399100 WDI,D,20240404,14.45,14.47,14.29,14.34,194100 WDS,D,20240404,19.98,20.21,19.98,20.07,937400 WEA,D,20240404,10.58,10.73,10.58,10.69,100200 WEAV,D,20240404,11.81,12.15,11.67,11.9,274200 WEC,D,20240404,81.77,81.835,80.29,81.03,1409600 WELL,D,20240404,92.12,92.44,90.11,90.44,1787400 WES,D,20240404,36.22,36.46,35.93,35.93,919600 WEX,D,20240404,244.04,244.04,235.02,237.83,250700 WF,D,20240404,31.41,31.77,31.07,31.17,42500 WFC,D,20240404,57.73,58,56.54,56.68,12361900 WFC-A,D,20240404,21.07,21.43,21.07,21.3,544300 WFC-C,D,20240404,19.91,20.2,19.91,20.06,173800 WFC-D,D,20240404,18.92,19.27,18.92,19.175,205100 WFC-L,D,20240404,1205.5,1208.99,1204,1207,7000 WFC-Y,D,20240404,24.52,24.62,24.45,24.46,85900 WFC-Z,D,20240404,21.35,21.54,21.35,21.47,298800 WFG,D,20240404,83.19,84.91,81.9,82.51,211600 WGO,D,20240404,71.4,72.145,69.37,69.5,487400 WH,D,20240404,74.44,74.44,72.56,72.75,676900 WHD,D,20240404,51.47,51.63,50.395,50.59,534100 WHG,D,20240404,13.22,13.49,13.1,13.22,5700 WHR,D,20240404,117.5,117.94,114.6,114.63,845900 WIA,D,20240404,8.07,8.0905,8.06,8.08,36200 WINN,D,20240404,23.61,23.63,23,23,122300 WIT,D,20240404,5.76,5.82,5.71,5.75,4717100 WIW,D,20240404,8.53,8.56,8.521,8.56,112300 WK,D,20240404,82.25,83.2893,80.57,80.62,416300 WKC,D,20240404,26.44,26.7,26.07,26.25,428500 WLK,D,20240404,159.02,160,157.02,157.14,538800 WLKP,D,20240404,22,22.37,21.992,22.13,31200 WLY,D,20240404,38.77,38.86,37.72,37.9,336400 WLYB,D,20240404,38.83,38.83,38.59,38.59,600 WM,D,20240404,211.35,211.52,206.58,207.09,2112200 WMB,D,20240404,39.48,39.76,38.93,39.11,5239000 WMK,D,20240404,63.01,63.24,62.1,62.7,86500 WMS,D,20240404,169.51,171.515,165.1586,165.93,282600 WMT,D,20240404,59.54,59.81,59.29,59.5,14436100 WNC,D,20240404,28.3,29.06,28.1,28.5,570700 WNS,D,20240404,50,50.195,47.175,48.13,723500 WOLF,D,20240404,27.55,28.61,26.94,27.07,3505200 WOR,D,20240404,60.62,61.51,59.79,60.16,210500 WOW,D,20240404,3.6,3.68,3.56,3.66,557700 WPC,D,20240404,55.32,55.89,54.87,55.1,766600 WPM,D,20240404,50.75,50.95,49.74,50.03,2725300 WPP,D,20240404,46.99,47,46.2,46.23,75900 WRB,D,20240404,87.26,88.27,86.51,86.61,833900 WRB-E,D,20240404,24.68,24.775,24.6,24.6,7600 WRB-F,D,20240404,22.6,22.8,22.5424,22.56,7300 WRB-G,D,20240404,20.1,20.16,19.94,20.02,9400 WRB-H,D,20240404,19.54,19.61,19.35,19.35,18000 WRBY,D,20240404,13.52,13.58,13.14,13.21,1014500 WRK,D,20240404,49.3,49.505,48.78,48.84,3383300 WS,D,20240404,36.12,36.91,35.45,35.7,164000 WSM,D,20240404,311.29,312.66,304.32,306.38,785500 WSO,D,20240404,436.26,440.28,430.36,432.22,216700 WSR,D,20240404,11.83,11.89,11.62,11.65,199300 WST,D,20240404,390.78,395.33,385.84,386.12,386900 WT,D,20240404,9.67,9.69,9.455,9.52,1520200 WTI,D,20240404,2.78,2.79,2.685,2.74,2356600 WTM,D,20240404,1744.84,1744.84,1739.25,1739.25,7000 WTRG,D,20240404,36.43,36.565,36.15,36.5,1026900 WTS,D,20240404,209.8,210.77,204.13,204.66,95500 WTTR,D,20240404,9.46,9.51,9.31,9.33,636500 WU,D,20240404,13.82,13.825,13.415,13.44,2961700 WWW,D,20240404,10.33,10.405,9.85,9.85,796100 WY,D,20240404,35.28,35.3,34.41,34.64,3143400 X,D,20240404,41.85,42.27,41.03,41.1,2279200 XFL-A,D,20240404,24.9,24.95,24.9,24.9,2300 XFLT,D,20240404,7.13,7.16,7.09,7.1,348100 XHR,D,20240404,15.12,15.22,14.865,14.97,832900 XIN,D,20240404,2.77,2.78,2.75,2.78,3600 XOM,D,20240404,119.05,119.88,118.64,119.72,18467300 XPER,D,20240404,11.2,11.465,10.97,10.97,328800 XPEV,D,20240404,7.51,7.69,7.42,7.42,15442200 XPO,D,20240404,124.37,127.71,121.49,122.37,832100 XPOF,D,20240404,15.14,15.28,14.57,14.67,552700 XPRO,D,20240404,19.73,20.36,19.655,19.77,1018900 XYF,D,20240404,3.825,3.855,3.825,3.835,2500 XYL,D,20240404,129.69,130.005,127.03,127.25,1129500 YALA,D,20240404,4.85,4.93,4.82,4.86,307600 YELP,D,20240404,41.21,41.56,40.035,40.16,752100 YETI,D,20240404,39.79,39.92,37.69,37.91,1857500 YEXT,D,20240404,6.16,6.24,5.93,5.93,664400 YMM,D,20240404,7.47,7.6,7.37,7.39,6327700 YOU,D,20240404,19.44,19.855,19.12,19.27,1039400 YPF,D,20240404,20.63,20.84,20.22,20.23,5200600 YRD,D,20240404,4.79,4.94,4.6,4.61,178200 YSG,D,20240404,2.57,2.78,2.57,2.68,234600 YUM,D,20240404,139.98,139.98,135.86,136.28,2640300 YUMC,D,20240404,39.9,39.95,39.32,39.44,1471200 ZBH,D,20240404,130.89,130.89,127.43,127.56,1033000 ZEPP,D,20240404,0.97,0.98,0.951,0.9752,70600 ZETA,D,20240404,11.69,12.445,11.4,11.93,6177400 ZGN,D,20240404,14.02,14.165,13.76,13.94,646100 ZH,D,20240404,0.7559,0.7559,0.7345,0.7356,820900 ZIM,D,20240404,11.25,11.49,11.03,11.22,3982200 ZIP,D,20240404,11.18,11.375,11.05,11.06,372900 ZKH,D,20240404,16.75,16.89,15.5,15.85,50800 ZTO,D,20240404,21.71,21.77,21.31,21.31,1504800 ZTR,D,20240404,5.55,5.56,5.5,5.5,200300 ZTS,D,20240404,165.21,168.793,164.45,165.52,4306000 ZUO,D,20240404,8.64,8.77,8.455,8.5,871200 ZVIA,D,20240404,1.12,1.12,1.03,1.07,197900 ZWS,D,20240404,32.86,32.875,31.965,32.08,403800