,,,,,,, A,D,20240405,144.18,145.5,143.43,144.12,1655800 AA,D,20240405,35.77,36.72,35.6453,36.49,4509600 AACT,D,20240405,10.56,10.575,10.56,10.575,15000 AAN,D,20240405,7.21,7.255,7.1,7.2,141000 AAP,D,20240405,79.11,79.96,76.78,77.34,1638800 AAT,D,20240405,20.74,20.87,20.63,20.77,133400 AB,D,20240405,34.12,34.66,34.02,34.3,212900 ABBV,D,20240405,168,171.04,167.29,170,7030100 ABEV,D,20240405,2.45,2.45,2.36,2.41,28583700 ABG,D,20240405,221.47,224.61,220.68,224.06,140000 ABM,D,20240405,44.44,44.57,43.93,44.15,751100 ABR,D,20240405,12.76,12.99,12.68,12.96,1613200 ABR-D,D,20240405,19.66,19.7,19.58,19.64,5900 ABR-E,D,20240405,19.7499,19.7499,19.6,19.63,900 ABR-F,D,20240405,20.1,20.2899,20.08,20.09,9600 ABT,D,20240405,109.7,111.26,109.54,111.2,5591200 AC,D,20240405,31.73,32.46,31.73,32.39,2200 ACA,D,20240405,82.29,83.67,82.29,83.62,317700 ACCO,D,20240405,5.22,5.295,5.2152,5.23,397800 ACEL,D,20240405,11.59,11.755,11.59,11.68,146300 ACH.W,D,20240405,0.57,0.6075,0.525,0.586,132000 ACHR,D,20240405,4.25,4.42,4.21,4.3,2702300 ACI,D,20240405,21.12,21.13,20.825,21.03,3122500 ACM,D,20240405,97.17,97.8,96.71,97.39,562900 ACN,D,20240405,331.53,333.82,330.33,333,3694700 ACP,D,20240405,6.75,6.775,6.7,6.73,233300 ACP-A,D,20240405,24.44,24.6807,24.41,24.625,8200 ACR,D,20240405,13.92,14.17,13.92,14.09,31700 ACR-C,D,20240405,24.29,24.5499,24.05,24.2,38600 ACR-D,D,20240405,21.31,21.605,21.31,21.45,3500 ACRE,D,20240405,7.17,7.2,7.11,7.16,487000 ACV,D,20240405,23.93,24.21,23.79,23.83,18000 ADC,D,20240405,56.06,56.3,55.22,56.03,629700 ADC-A,D,20240405,17.85,17.92,17.8,17.92,2300 ADCT,D,20240405,4.64,5.1899,4.45,5,752200 ADM,D,20240405,63.01,63.625,62.97,63.46,3348000 ADNT,D,20240405,31.18,31.58,30.82,31.15,1048600 ADT,D,20240405,6.28,6.43,6.26,6.43,5477600 ADX,D,20240405,19.13,19.3402,19.12,19.25,111500 AEE,D,20240405,72.44,73.11,71.785,72.71,1585400 AEFC,D,20240405,21.47,21.597,21.38,21.44,50800 AEG,D,20240405,6.1,6.19,6.1,6.16,1967500 AEL,D,20240405,56.16,56.305,56.16,56.29,500500 AEL-A,D,20240405,24.35,24.59,24.1536,24.58,16400 AEL-B,D,20240405,24.49,24.6999,24.49,24.64,15600 AEM,D,20240405,60.42,62.48,60.32,62,3706000 AEO,D,20240405,24.46,24.64,24.335,24.5,3059000 AER,D,20240405,86.13,87.73,86.13,87.38,963400 AES,D,20240405,18,18.28,17.765,18.08,7587100 AESI,D,20240405,23,23.53,23,23.4,780700 AEV.W,D,20240405,0.06,0.063,0.06,0.061,17300 AEVA,D,20240405,4.12,4.25,3.94,3.99,234200 AFB,D,20240405,10.6,10.64,10.58,10.63,56200 AFG,D,20240405,132.32,133.23,131.72,132.55,234000 AFGB,D,20240405,24.78,24.84,24.71,24.77,4700 AFGC,D,20240405,22.64,22.6899,22.53,22.67,2100 AFGD,D,20240405,24.42,24.62,24.36,24.385,5300 AFGE,D,20240405,20.15,20.2364,20.1,20.13,2100 AFL,D,20240405,84.68,85.8,84.57,85.42,1888100 AFT,D,20240405,14.18,14.23,14.17,14.21,70300 AG,D,20240405,7.42,7.88,7.36,7.79,15528100 AGCO,D,20240405,122.28,122.68,121.44,122.33,435900 AGD,D,20240405,9.48,9.55,9.46,9.53,30800 AGI,D,20240405,14.51,14.98,14.45,14.83,2267000 AGL,D,20240405,4.81,4.87,4.69,4.75,2714100 AGM,D,20240405,184,187.13,183.93,186.75,44800 AGM-C,D,20240405,25.03,25.03,25.03,25.03,500 AGM-D,D,20240405,23.845,23.99,23.845,23.99,2900 AGM-E,D,20240405,23.69,23.99,23.69,23.74,1700 AGM-F,D,20240405,21.7201,22.04,21.7201,22.03,5500 AGM-G,D,20240405,20.32,20.63,20.32,20.44,2900 AGO,D,20240405,83.74,84.7,83.64,83.89,378300 AGR,D,20240405,35.84,36.12,35.56,36.03,435800 AGRO,D,20240405,11.06,11.125,10.97,11.03,317400 AGS,D,20240405,8.83,9.58,8.6,9.31,859000 AGTI,D,20240405,10,10.13,10,10.04,1316500 AGX,D,20240405,50.11,50.515,50.1,50.17,44500 AHH,D,20240405,10.3,10.44,10.29,10.37,273400 AHH-A,D,20240405,22.12,22.15,21.77,21.9,5100 AHL-C,D,20240405,25.58,25.59,25.5,25.5717,10600 AHL-D,D,20240405,20.2,20.69,20.2,20.55,8900 AHL-E,D,20240405,20.08,20.38,20.08,20.28,9500 AHR,D,20240405,13.77,13.89,13.57,13.62,482300 AHT,D,20240405,1.29,1.33,1.28,1.32,221800 AHT-F,D,20240405,12.95,13.21,12.95,13.21,1400 AHT-G,D,20240405,15.91,15.91,15.82,15.82,200 AHT-I,D,20240405,13.9,13.9,13.9,13.9,200 AI,D,20240405,24.71,25.29,24.59,25.16,4111400 AIF,D,20240405,14.08,14.11,14.029,14.11,56500 AIG,D,20240405,76.93,77.86,76.69,77.71,2999900 AIN,D,20240405,88.72,89.98,88.59,89.12,140400 AIO,D,20240405,19.76,20,19.76,19.92,80400 AIR,D,20240405,60.01,61.75,59.53,61.41,504100 AIRC,D,20240405,31.25,31.51,31.11,31.35,1031300 AIT,D,20240405,194.56,196.975,194.33,196.12,195000 AIU,D,20240405,0.651,0.651,0.631,0.64,7700 AIV,D,20240405,7.85,7.89,7.79,7.84,553700 AIZ,D,20240405,180.44,181.05,178.52,179.85,355500 AIZN,D,20240405,22.7,22.74,22.41,22.68,4600 AJG,D,20240405,240.66,245.96,240.33,243.99,690700 AJX,D,20240405,3.76,3.9,3.69,3.87,87000 AJXA,D,20240405,24.91,24.93,24.905,24.91,2800 AKA,D,20240405,9.68,10,9.58,9.79,4800 AKO.A,D,20240405,12.8251,12.8251,12.8251,12.8251,300 AKO.B,D,20240405,15.95,15.9599,15.825,15.92,6200 AKR,D,20240405,16.64,16.64,16.375,16.53,1235300 AL,D,20240405,49.93,50.64,49.93,50.54,1134700 AL-A,D,20240405,25.42,25.65,25.34,25.56,6100 ALB,D,20240405,120.24,123.74,119.64,123.45,1901100 ALB-A,D,20240405,55.72,56.175,54.75,55.98,172000 ALC,D,20240405,83.71,84.95,83.535,84.8,987800 ALCC,D,20240405,13.16,13.16,12.93,13.1,712100 ALE,D,20240405,59.03,59.55,58.63,59.31,420300 ALEX,D,20240405,15.88,15.995,15.86,15.94,277400 ALG,D,20240405,215.94,219.12,215.94,218.6,33100 ALIT,D,20240405,9.3,9.43,9.25,9.4,2554000 ALK,D,20240405,41.69,42.64,41.44,42.48,2763500 ALL,D,20240405,171.93,173.4604,171.25,172.82,999000 ALL-B,D,20240405,25.91,26.15,25.89,26.06,49200 ALL-H,D,20240405,22.42,22.6,22.37,22.51,42400 ALL-I,D,20240405,22.32,22.6699,22.26,22.35,12800 ALL-J,D,20240405,26.98,27.0599,26.9,26.94,51300 ALLE,D,20240405,131.51,132.77,130.45,132.31,351900 ALLG,D,20240405,1.38,1.38,1.12,1.2,331700 ALLY,D,20240405,38.25,38.87,38.06,38.38,2109300 ALSN,D,20240405,81.91,83,81.65,82.29,673800 ALT-A,D,20240405,26.25,26.25,26.25,26.25,500 ALTG,D,20240405,12.78,12.96,12.71,12.88,184000 ALTM,D,20240405,4.19,4.27,4.13,4.19,6511800 ALU.W,D,20240405,0.2923,0.3225,0.2551,0.2998,7000 ALUR,D,20240405,3.07,3.09,2.3,2.43,1359000 ALV,D,20240405,119.12,120.14,118.34,120.05,417400 ALX,D,20240405,215.11,215.5,213.25,215,19500 AM,D,20240405,14.27,14.355,14.1901,14.29,1296300 AMB.T,D,20240405,0.0325,0.0325,0.0325,0.0325,6200 AMBC,D,20240405,16.24,16.31,15.63,15.87,341900 AMBP,D,20240405,3.53,3.53,3.42,3.48,1174200 AMC,D,20240405,3.01,3.05,2.95,3.01,11341100 AMCR,D,20240405,9.14,9.22,9.085,9.21,4010900 AME,D,20240405,180.64,182.655,179.79,182.22,763700 AMG,D,20240405,163.35,166.27,163.19,165.88,298000 AMH,D,20240405,35.54,36.07,35.48,35.99,1067900 AMH-G,D,20240405,23.24,23.25,23.06,23.2,2400 AMH-H,D,20240405,24.05,24.33,23.99,24,9300 AMK,D,20240405,34.41,35.075,34.36,34.55,558000 AMN,D,20240405,58.08,58.455,57.28,57.98,559400 AMP,D,20240405,429.97,435.625,429.97,434.81,295500 AMP.V,D,20240405,0.21,0.21,0.2,0.2,53100 AMPS,D,20240405,4.7,4.73,4.6,4.62,805700 AMPX,D,20240405,2.18,2.18,1.98,2.04,974100 AMPY,D,20240405,6.86,6.915,6.78,6.86,325600 AMR,D,20240405,312.59,317.165,308.01,311.23,176200 AMRC,D,20240405,22.41,22.725,21.53,22.5,483300 AMT,D,20240405,189.25,192.24,188.78,190.17,2538700 AMTB,D,20240405,22.19,22.45,22.1,22.31,42300 AMTD,D,20240405,1.66,1.67,1.66,1.66,19900 AMWL,D,20240405,0.78,0.7941,0.72,0.72,2720100 AMX,D,20240405,18.61,18.78,18.59,18.64,602300 AN,D,20240405,156.62,159.16,156.1465,158.46,420300 ANET,D,20240405,291.02,298.25,290,297.6,1452600 ANF,D,20240405,123.42,124.18,120.13,120.79,1309500 ANRO,D,20240405,13.92,14.8,13.92,14.52,78100 ANVS,D,20240405,11.19,11.59,10.8487,11.1,186000 AOD,D,20240405,8.12,8.18,8.095,8.15,162700 AOMR,D,20240405,10.78,10.98,10.7,10.98,49900 AON,D,20240405,316.26,320.56,315,318.99,752800 AORT,D,20240405,21.32,21.55,21.14,21.34,93200 AOS,D,20240405,87.39,88.025,86.79,87.54,921400 AP,D,20240405,2.17,2.2,2.12,2.2,28500 APAM,D,20240405,44.65,45.2,44.39,44.97,261000 APC.W,D,20240405,0.0449,0.045,0.0446,0.045,5300 APCA,D,20240405,11.3,11.3036,11.3,11.3036,900 APD,D,20240405,236.88,239.785,236.63,238.68,1588800 APG,D,20240405,38.98,39.565,38.97,39.29,1005400 APH,D,20240405,115.64,117.59,115.5678,117.38,3379600 APLE,D,20240405,15.99,16.09,15.91,16.06,1559000 APO,D,20240405,112.2,114.845,111.22,114.67,1517400 APO-A,D,20240405,63.38,65.11,63.38,65.11,3700 APOS,D,20240405,26.29,26.37,26.28,26.34,25100 APTV,D,20240405,75.53,76.595,74.3406,74.73,2315700 AQN,D,20240405,6.17,6.19,6.05,6.19,5265900 AQNB,D,20240405,24.94,25.02,24.94,24.96,12400 AQNU,D,20240405,21.5,21.54,21.11,21.42,334100 AR,D,20240405,28.89,29.33,28.58,29.29,3461000 ARC,D,20240405,2.65,2.69,2.644,2.69,61400 ARCH,D,20240405,152.01,153.76,150.02,152.54,401600 ARCO,D,20240405,10.74,10.835,10.57,10.63,880000 ARDC,D,20240405,14.19,14.2299,14.17,14.19,45400 ARE,D,20240405,121.28,124.82,121,124.58,551000 ARES,D,20240405,131.95,134.8,131.22,134.16,1218100 ARG-A,D,20240405,23.89,24,23.85,23.85,7400 ARGD,D,20240405,22.81,22.91,22.26,22.55,20000 ARI,D,20240405,10.94,11.04,10.88,11.01,422100 ARIS,D,20240405,14.54,15.08,14.4,15,391100 ARL,D,20240405,16.45,16.65,16.38,16.52,2200 ARLO,D,20240405,11.7,11.79,11.6,11.68,590000 ARMK,D,20240405,31.48,32.35,31.47,32.22,2565200 AROC,D,20240405,21.33,21.33,20.87,21.08,1585000 ARR,D,20240405,19.22,19.46,19.11,19.45,712800 ARR-C,D,20240405,21.27,21.32,21.21,21.21,11200 ARW,D,20240405,126.85,127.59,126.38,127.44,262200 AS,D,20240405,15.7,15.7,15.23,15.34,872400 ASA,D,20240405,16.49,17.02,16.49,16.99,97500 ASAI,D,20240405,13.75,13.79,13.54,13.57,301000 ASAN,D,20240405,14.79,14.93,14.63,14.69,1209300 ASB,D,20240405,20.89,21.15,20.85,21.03,920100 ASB-E,D,20240405,20.95,21.1199,20.95,21.08,500 ASB-F,D,20240405,20.1694,20.2206,20.1694,20.2206,1600 ASBA,D,20240405,23.26,23.79,23.26,23.5589,13800 ASC,D,20240405,16.78,16.88,16.62,16.7,317400 ASG,D,20240405,5.39,5.43,5.36,5.41,141200 ASGI,D,20240405,17.45,17.505,17.44,17.45,58300 ASGN,D,20240405,98.26,99.2,98.065,98.75,198200 ASH,D,20240405,95.09,95.155,94.175,94.81,318300 ASIX,D,20240405,27.6,28.52,27.47,28.45,289500 ASPN,D,20240405,16.71,17.1601,16.53,16.64,399500 ASR,D,20240405,328.1,331.87,324.84,331.34,36600 ASX,D,20240405,10.89,11.11,10.84,11.11,4689900 ATC-D,D,20240405,24.65,24.86,24.65,24.7,2300 ATC-H,D,20240405,24.45,24.54,24.35,24.3672,16500 ATEN,D,20240405,13.47,13.54,13.36,13.44,328200 ATGE,D,20240405,50.7,51.31,50.58,50.62,342800 ATH-A,D,20240405,24.3,24.45,23.81,23.93,104800 ATH-B,D,20240405,21.81,21.81,21.6501,21.7,16400 ATH-C,D,20240405,25,25.18,24.94,24.99,54000 ATH-D,D,20240405,18.39,18.639,18.28,18.54,37800 ATH-E,D,20240405,26.31,26.31,26.05,26.06,23900 ATHM,D,20240405,26.4,26.485,26.08,26.13,297400 ATHS,D,20240405,25.09,25.19,25.09,25.14,414600 ATI,D,20240405,50.37,51.855,50.24,51.73,707500 ATIP,D,20240405,5.31,5.32,5.15,5.15,3700 ATKR,D,20240405,181.37,185.87,180.03,183.82,514900 ATMU,D,20240405,32.62,33.29,32.61,33.1,1705700 ATO,D,20240405,115.58,116.41,115.01,116.23,525700 ATR,D,20240405,141.38,142.765,140.9475,141.73,288200 ATS,D,20240405,33.07,33.115,32.47,32.53,157500 ATUS,D,20240405,2.38,2.45,2.14,2.44,8497700 AU,D,20240405,23.51,24.12,23.18,23.95,2981100 AUB,D,20240405,32.93,33.63,32.92,33.47,308700 AUB-A,D,20240405,23.55,24.0999,23.55,23.9984,7400 AUNA,D,20240405,9.26,9.63,9.099,9.1,704600 AVA,D,20240405,34.36,34.65,33.9,34.6,407300 AVAL,D,20240405,2.4,2.45,2.38,2.39,64200 AVB,D,20240405,179.4,181.81,179.205,181.08,392200 AVD,D,20240405,12.38,12.6,12.38,12.49,469600 AVK,D,20240405,11.8,11.87,11.76,11.83,109600 AVNS,D,20240405,19.43,19.75,19.41,19.5,172300 AVNT,D,20240405,42.28,42.79,42.18,42.57,377100 AVTR,D,20240405,25.37,25.97,25.28,25.87,5005900 AVY,D,20240405,216.85,218.69,215.88,218.11,361100 AWF,D,20240405,10.51,10.56,10.485,10.51,140600 AWI,D,20240405,120.16,121.78,120.16,121.65,597900 AWK,D,20240405,119.24,120.03,117.85,118.52,1109000 AWP,D,20240405,3.76,3.7799,3.74,3.76,135700 AWR,D,20240405,69.9,70.155,68.8,69.79,163600 AX,D,20240405,50.53,51.165,49.63,50.74,642900 AXL,D,20240405,7.12,7.3,7.105,7.27,955600 AXP,D,20240405,220,223.12,219.52,222.46,1827900 AXR,D,20240405,21.59,22,21.59,22,2100 AXS,D,20240405,64.84,65.68,64.45,65.52,757900 AXS-E,D,20240405,22.35,22.5618,22.2101,22.43,8500 AXTA,D,20240405,33.09,33.17,32.81,33.02,1494500 AYI,D,20240405,266.11,272.41,266.11,271.89,309200 AZEK,D,20240405,49.37,50.21,49.04,49.76,1344500 AZO,D,20240405,3097.07,3121.065,3094.88,3104.94,84600 AZUL,D,20240405,7.64,7.71,7.565,7.66,1348600 AZZ,D,20240405,77.56,79.32,77.12,78.62,138700 B,D,20240405,35.06,35.93,35.06,35.83,204100 BA,D,20240405,184.16,184.66,182.44,183.14,4130400 BABA,D,20240405,71.68,72.025,71.41,71.66,12260200 BAC,D,20240405,36.81,37.34,36.73,37.11,30823500 BAC-B,D,20240405,25.29,25.45,25.2801,25.39,77600 BAC-E,D,20240405,23.6,23.8,23.55,23.61,13500 BAC-K,D,20240405,24.98,25.11,24.98,25.0598,69800 BAC-L,D,20240405,1188.02,1192,1182,1182,2100 BAC-M,D,20240405,23.77,23.8999,23.72,23.72,49100 BAC-N,D,20240405,22.56,22.7013,22.5351,22.56,30600 BAC-O,D,20240405,20.37,20.49,20.36,20.43,45900 BAC-P,D,20240405,19.25,19.3699,19.25,19.33,35900 BAC-Q,D,20240405,19.5,19.69,19.5,19.58,56000 BAC-S,D,20240405,21.76,21.8836,21.73,21.83,21200 BAH,D,20240405,146.61,148.185,145.8,146.83,655300 BAK,D,20240405,10.4,10.5,10.04,10.19,963400 BALL,D,20240405,65.93,66.78,65.87,66.47,1159300 BALY,D,20240405,13.5,13.515,13.15,13.49,361600 BAM,D,20240405,40.8,41.64,40.79,41.33,1771400 BAN-F,D,20240405,23.15,23.25,23.09,23.15,18100 BANC,D,20240405,14.55,14.715,14.495,14.63,1313700 BAP,D,20240405,170.69,172.93,170.1,172.92,194100 BARK,D,20240405,1.19,1.24,1.15,1.22,571600 BAX,D,20240405,42.45,42.8,42.38,42.62,2970200 BB,D,20240405,2.91,2.91,2.79,2.82,9465200 BBA.W,D,20240405,0.3115,0.3384,0.3115,0.328,10800 BBAI,D,20240405,1.95,2.01,1.91,1.95,3726000 BBAR,D,20240405,8.62,9.19,8.62,9.17,1260900 BBD,D,20240405,2.89,2.9,2.84,2.86,9668600 BBDC,D,20240405,9.21,9.31,9.21,9.3,274300 BBDO,D,20240405,2.6,2.6,2.555,2.56,9600 BBN,D,20240405,16.07,16.1,15.9601,16.04,258900 BBU,D,20240405,20.55,20.63,20.3301,20.57,6700 BBUC,D,20240405,22.39,22.98,22.08,22.25,35800 BBVA,D,20240405,11.82,11.88,11.765,11.8,1917000 BBW,D,20240405,28.05,28.2,27.84,28,121000 BBWI,D,20240405,45.3,45.69,45.001,45.49,5388200 BBY,D,20240405,78.88,79.8517,78.8,79.61,1680100 BC,D,20240405,93.31,94.2,93.085,93.66,752900 BC-A,D,20240405,25,25.09,24.76,24.77,17000 BC-B,D,20240405,24.7799,24.7799,24.6,24.6,12000 BC-C,D,20240405,24.88,24.98,24.76,24.77,18600 BCAT,D,20240405,16,16.27,15.9998,16.12,184000 BCC,D,20240405,149.7,152.1,148.615,151.99,229600 BCE,D,20240405,32.86,33.1099,32.71,32.93,2135500 BCH,D,20240405,22.79,23.045,22.68,22.96,274800 BCO,D,20240405,88.1,89.32,88.1,88.59,250800 BCS,D,20240405,9.71,9.775,9.63,9.74,24878400 BCSF,D,20240405,15.6,15.72,15.54,15.72,205200 BCX,D,20240405,9.34,9.46,9.3114,9.46,218600 BDC,D,20240405,89.48,89.71,88.57,88.97,211200 BDJ,D,20240405,8.11,8.15,8.08,8.14,505000 BDN,D,20240405,4.34,4.36,4.23,4.32,1524400 BDX,D,20240405,243.05,246.28,242.25,246.17,1234600 BE,D,20240405,11.8,12.08,11.61,11.69,3905300 BEDU,D,20240405,1.9,1.9199,1.87,1.88,4300 BEKE,D,20240405,13.94,14.035,13.875,13.96,2876000 BEN,D,20240405,27.06,27.28,26.74,27.05,2031600 BEP,D,20240405,22.84,22.84,22.28,22.39,479000 BEP-A,D,20240405,18.25,18.4002,18.25,18.25,16700 BEPC,D,20240405,24.12,24.12,23.63,24.03,829400 BEPH,D,20240405,16.16,16.3699,16.02,16.09,63500 BEPI,D,20240405,17.25,17.36,17.075,17.2,13300 BEPJ,D,20240405,25.01,25.07,24.9,25.04,117800 BERY,D,20240405,59.3,59.81,58.68,59.09,1782500 BEST,D,20240405,2.185,2.19,2.185,2.19,1600 BF.A,D,20240405,52.41,52.6,52.1,52.45,40100 BF.B,D,20240405,51.08,51.1699,50.65,50.98,1520100 BFAC,D,20240405,11.1,11.1,11.1,11.1,200 BFAM,D,20240405,109.14,111.46,109.14,111.43,205400 BFH,D,20240405,35.46,35.67,34.68,35.48,699200 BFK,D,20240405,10.18,10.18,10.13,10.15,31000 BFL.W,D,20240405,0.0393,0.0527,0.0393,0.0404,10800 BFLY,D,20240405,1,1.02,0.993,1.02,703100 BFS,D,20240405,37.41,37.5077,37.22,37.29,34300 BFS-D,D,20240405,22,22,22,22,700 BFS-E,D,20240405,21.8,21.95,21.76,21.95,1500 BFZ,D,20240405,11.75,11.77,11.7,11.76,56800 BG,D,20240405,105.31,107.1,104.95,106.86,1260400 BGB,D,20240405,11.76,11.8,11.71,11.755,128000 BGH,D,20240405,14.32,14.32,14.24,14.32,53900 BGR,D,20240405,13.54,13.65,13.47,13.63,77500 BGS,D,20240405,11.05,11.15,10.99,11.02,422800 BGSF,D,20240405,9.55,9.63,9.5,9.61,2800 BGT,D,20240405,13.03,13.04,12.99,13.04,53400 BGX,D,20240405,12.32,12.32,12.225,12.26,51000 BGY,D,20240405,5.37,5.39,5.35,5.36,107900 BH,D,20240405,194.11,197,190.2601,194.17,1000 BH.A,D,20240405,965,965,964.9999,965,100 BHC,D,20240405,10.07,10.48,10.06,10.41,4491400 BHE,D,20240405,29.95,30.075,29.79,29.94,146000 BHIL,D,20240405,0.2021,0.2084,0.1965,0.2072,344700 BHK,D,20240405,10.74,10.77,10.72,10.75,166300 BHLB,D,20240405,21.94,22.12,21.83,22.01,450200 BHP,D,20240405,57.77,57.9351,57.27,57.66,3435500 BHR,D,20240405,2.04,2.06,1.995,2.01,293400 BHR-B,D,20240405,13.6,14.15,13.6,14,23800 BHR-D,D,20240405,18.61,18.65,18.61,18.65,300 BHVN,D,20240405,51.93,53.73,51.36,52.52,584100 BIG,D,20240405,3.62,3.81,3.6,3.77,1046800 BIGZ,D,20240405,7.78,7.89,7.7711,7.85,446700 BILL,D,20240405,61.56,63.02,61.1,62.94,1345400 BIO,D,20240405,322.38,328.3675,322.38,324.59,159000 BIP,D,20240405,28.35,29.13,27.885,28.84,440900 BIP-A,D,20240405,18.15,18.4899,18.1,18.3312,5400 BIP-B,D,20240405,17.83,18.17,17.75,18.16,5400 BIPC,D,20240405,32.8,33.72,32.64,33.67,587200 BIPH,D,20240405,18.81,18.9468,18.68,18.89,8400 BIPI,D,20240405,19.13,19.25,19.1101,19.24,10900 BIRK,D,20240405,42,44.65,42,44.04,1330100 BIT,D,20240405,15.46,15.4999,15.43,15.45,74100 BJ,D,20240405,76.12,76.33,74.99,75.91,1468400 BK,D,20240405,56.64,56.96,56.07,56.74,3671100 BKD,D,20240405,6.57,6.81,6.56,6.77,3121400 BKE,D,20240405,38.09,38.87,38.03,38.75,310400 BKH,D,20240405,53.56,53.93,53.13,53.74,410900 BKK.W,D,20240405,0.096,0.115,0.096,0.115,13800 BKKT,D,20240405,0.46,0.4618,0.4315,0.4465,2614100 BKN,D,20240405,12.17,12.2162,12.15,12.2015,36100 BKS.W,D,20240405,0.077,0.077,0.0575,0.0769,28100 BKSY,D,20240405,1.35,1.4,1.35,1.38,248400 BKT,D,20240405,11.77,11.78,11.74,11.74,35800 BKU,D,20240405,26.92,27.225,26.75,26.92,316100 BLCO,D,20240405,16.12,16.48,16.12,16.45,206100 BLD,D,20240405,437.66,447.54,437.44,446.91,190800 BLDR,D,20240405,201.59,204.61,201.56,204.14,693900 BLE,D,20240405,10.57,10.58,10.54,10.58,61600 BLK,D,20240405,793.63,804.2699,790.12,797.56,687300 BLND,D,20240405,2.98,3.05,2.95,3.01,877500 BLW,D,20240405,13.88,13.8859,13.79,13.85,78200 BLX,D,20240405,29.69,30.03,29.46,30.02,71800 BMA,D,20240405,49.46,52.7199,49.33,51.12,485100 BME,D,20240405,39.79,40.1717,39.775,40.05,27700 BMEZ,D,20240405,15.77,15.87,15.73,15.83,148800 BMI,D,20240405,155.75,159.9,155.75,159.13,140400 BML-G,D,20240405,22.4096,22.4096,22.3,22.3,3500 BML-H,D,20240405,21.61,21.85,21.59,21.79,22300 BML-J,D,20240405,22.86,22.86,22.76,22.79,7200 BML-L,D,20240405,22.6,22.7,22.56,22.62,10500 BMN,D,20240405,23.95,24.11,23.9,24.11,19200 BMO,D,20240405,96.27,97.58,95.95,97.15,369200 BMY,D,20240405,51.19,51.45,50.77,51.32,9095500 BN,D,20240405,40.01,40.63,39.79,40.32,2026000 BNED,D,20240405,0.71,0.744,0.6701,0.719,451100 BNH,D,20240405,17.9,18.01,17.71,17.79,9300 BNJ,D,20240405,16.22,16.3797,16.22,16.28,5300 BNL,D,20240405,14.82,15.075,14.705,15.06,769600 BNR.A,D,20240405,40.36,40.43,40.36,40.43,3800 BNRE,D,20240405,40.02,40.4907,39.85,40.35,4400 BNS,D,20240405,49.72,50.27,49.61,49.96,1332600 BNY,D,20240405,10.43,10.46,10.43,10.445,31800 BOC,D,20240405,15.33,15.49,15.2101,15.45,114800 BODI,D,20240405,9.55,9.86,9.33,9.57,3500 BOE,D,20240405,10.22,10.32,10.17,10.27,118600 BOH,D,20240405,59.42,60.21,59.24,59.32,204500 BOH-A,D,20240405,16.4,16.4,16.04,16.1672,8300 BOND,D,20240405,90.62,90.84,90.48,90.48,138700 BOOT,D,20240405,97.99,100.92,97.83,100.85,718600 BORR,D,20240405,5.81,5.95,5.705,5.79,3087300 BOWL,D,20240405,13.17,13.53,13.17,13.44,388100 BOX,D,20240405,27.62,27.73,27.435,27.45,1408800 BP,D,20240405,38.47,38.71,38.16,38.66,13131400 BPT,D,20240405,3.12,3.15,2.77,3.06,280900 BR,D,20240405,199,203.55,199,202.75,471800 BRBR,D,20240405,57.49,58.46,57.49,58.19,594300 BRC,D,20240405,59.41,59.77,59.25,59.57,297000 BRCC,D,20240405,4.48,4.78,4.48,4.75,522100 BRDG,D,20240405,6.5,6.55,6.37,6.55,170200 BRFS,D,20240405,3.2,3.26,3.18,3.23,7881900 BRK.A,D,20240405,630100,633809,626391,631255,13200 BRK.B,D,20240405,416.56,419.27,415.41,418.62,2739500 BRO,D,20240405,84.14,85.5721,83.97,85.15,1216500 BROS,D,20240405,32.45,32.97,32.17,32.87,1585700 BRSP,D,20240405,6.49,6.53,6.45,6.51,995000 BRT,D,20240405,16.64,16.95,16.565,16.7,38300 BRW,D,20240405,7.37,7.44,7.355,7.41,237000 BRX,D,20240405,21.92,22.16,21.805,22.01,1574400 BSAC,D,20240405,20.28,20.36,20.04,20.11,132200 BSBR,D,20240405,5.66,5.685,5.5663,5.59,347800 BSIG,D,20240405,22.74,23.02,22.51,22.92,142100 BSL,D,20240405,14.14,14.148,14.1,14.13,46500 BSM,D,20240405,16.59,16.66,16.5701,16.66,282600 BST,D,20240405,35.71,36.25,35.71,36.1,70600 BSTZ,D,20240405,18.93,19.02,18.775,18.85,237200 BSX,D,20240405,67.98,68.785,67.83,68.56,5342300 BTA,D,20240405,9.89,9.89,9.84,9.86,32100 BTCM,D,20240405,2.72,2.849,2.61,2.69,74000 BTE,D,20240405,4.05,4.0784,3.98,4.02,7961100 BTI,D,20240405,29.62,29.65,29.34,29.6,5008700 BTO,D,20240405,28.11,28.3513,28.11,28.21,22100 BTT,D,20240405,20.73,20.8,20.7,20.74,153200 BTU,D,20240405,23.12,23.525,23.01,23.38,3119000 BTZ,D,20240405,10.61,10.66,10.56,10.56,167000 BUD,D,20240405,59.82,60.185,59.69,59.96,2004500 BUI,D,20240405,21.09,21.09,20.92,21.03,62500 BUR,D,20240405,15.52,15.8,15.48,15.65,872700 BURL,D,20240405,202.2,203.1,199.83,199.91,1082900 BUXX,D,20240405,20.24,20.29,20.2123,20.23,38000 BV,D,20240405,11.63,12.21,11.54,12.17,1037100 BVN,D,20240405,16.33,16.43,15.87,15.88,1273300 BW,D,20240405,1.15,1.195,1.1,1.13,771300 BW-A,D,20240405,10.67,10.75,10.3001,10.66,38100 BWA,D,20240405,34.42,34.765,34.22,34.61,2092000 BWG,D,20240405,8.35,8.35,8.31,8.32,50800 BWNB,D,20240405,14.99,14.99,14.5,14.77,10300 BWSN,D,20240405,16.71,17.01,16.71,16.97,11800 BWXT,D,20240405,101.03,101.6,100.35,100.47,679000 BX,D,20240405,126,128.4,125.36,127.58,1906700 BXC,D,20240405,126.67,129.25,126.34,129.02,65000 BXMT,D,20240405,19.07,19.3,18.91,19.27,1577600 BXMX,D,20240405,13.03,13.1,13.01,13.04,197800 BXP,D,20240405,61,61.725,60.38,61.35,1089200 BXSL,D,20240405,30.84,30.95,30.66,30.9,684800 BY,D,20240405,20.6,20.83,20.57,20.71,52100 BYD,D,20240405,65.72,66.405,65.7,66.13,645400 BYM,D,20240405,11.34,11.38,11.335,11.35,11700 BYON,D,20240405,29.4,31.17,28.61,30,2008900 BZH,D,20240405,30.87,31.44,30.85,30.86,485800 C,D,20240405,60.82,62.04,60.4237,61.6,12686300 C-N,D,20240405,29.76,29.81,29.67,29.74,51000 CAAP,D,20240405,17.09,17.64,16.84,17.41,122200 CABO,D,20240405,405.52,410.54,388.69,392.01,223200 CACI,D,20240405,366.18,374.73,366.18,374.58,122100 CAD-A,D,20240405,20.98,21.0799,20.88,20.9926,2800 CADE,D,20240405,27.32,27.81,27.25,27.67,1005700 CAE,D,20240405,19.97,20.11,19.7,19.86,447100 CAF,D,20240405,12.23,12.26,12.175,12.22,61600 CAG,D,20240405,30.71,31.57,30.65,31.09,10132500 CAH,D,20240405,110.05,110.96,109.86,109.92,1443600 CAL,D,20240405,36.99,37.57,36.98,37.1,429500 CALX,D,20240405,31.1,31.25,30.775,31.12,732600 CANG,D,20240405,1.48,1.55,1.48,1.51,34600 CAPL,D,20240405,23.2,23.3439,22.82,22.82,18100 CARR,D,20240405,56.25,57.0235,55.82,56.44,4731100 CARS,D,20240405,16.91,17.26,16.91,17.15,367800 CAT,D,20240405,372.5,381,371.79,379.3,2068200 CATO,D,20240405,5.27,5.3,5.17,5.23,99100 CAVA,D,20240405,63.54,65.55,63.31,64.65,1315600 CB,D,20240405,254,254.71,252.445,252.9,1266100 CBD,D,20240405,0.55,0.56,0.52,0.5235,805500 CBH,D,20240405,8.76,8.85,8.76,8.83,29200 CBL,D,20240405,22.3,22.505,22.21,22.38,47700 CBRE,D,20240405,94.99,96.53,94.8681,96.14,1075400 CBT,D,20240405,91.85,93.27,91.84,93.09,263200 CBU,D,20240405,45.48,45.7,45.0865,45.16,159600 CBZ,D,20240405,75.39,76.4,75.39,75.78,161500 CC,D,20240405,27.18,27.18,26.34,27.02,1130200 CCI,D,20240405,100.58,101.63,100.1592,100.78,2585600 CCIA,D,20240405,25.58,25.6,25.5245,25.5872,1500 CCIF,D,20240405,7.86,7.9199,7.86,7.881,77700 CCJ,D,20240405,48.43,50.08,47.8,49.21,3315200 CCK,D,20240405,77.34,78.01,77.23,77.3,608600 CCL,D,20240405,15.01,15.16,14.84,15.12,29861000 CCM,D,20240405,0.5725,0.6187,0.5725,0.578,11500 CCO,D,20240405,1.66,1.68,1.61,1.61,2196900 CCRD,D,20240405,10.94,10.96,10.66,10.76,28100 CCS,D,20240405,87.3,88.73,87.285,87.75,512200 CCU,D,20240405,12.32,12.32,12.09,12.22,118200 CCZ,D,20240405,55.7,55.7,55.7,55.7,300 CDE,D,20240405,4.4,4.935,4.28,4.87,17789000 CDLR,D,20240405,18.9,19.08,18.69,18.7,140100 CDP,D,20240405,23.53,23.69,23.475,23.61,799200 CDR-B,D,20240405,16.33,16.33,16.33,16.33,300 CDR-C,D,20240405,12.26,12.47,12.105,12.25,5100 CDRE,D,20240405,35.92,36.72,35.92,36.63,268400 CE,D,20240405,162.93,163.355,160.15,162.62,922000 CEE,D,20240405,9.6,9.72,9.4507,9.66,7700 CEIX,D,20240405,81.4,83.3,80.94,81.78,367800 CEL.P,D,20240405,0.0552,0.0553,0.0551,0.0553,900 CEM,D,20240405,46.04,46.21,45.71,46.18,14300 CEPU,D,20240405,9.73,10.67,9.73,10.45,771100 CF,D,20240405,85.32,86.19,84.34,85.11,2755300 CFG,D,20240405,33.93,34.23,33.775,33.98,5621500 CFG-D,D,20240405,25.3,25.31,25.1958,25.29,13100 CFG-E,D,20240405,21.42,21.57,21.4,21.46,11800 CFR,D,20240405,109.51,110.945,109.51,110.41,347000 CFR-B,D,20240405,19.38,19.44,19.0934,19.3251,8900 CGA,D,20240405,2.9,3,2.8,2.935,3900 CGAU,D,20240405,6.16,6.25,6.0875,6.15,909000 CGV,D,20240405,13.0503,13.09,13.02,13.0741,2200 CHCT,D,20240405,25.54,25.9,25.48,25.66,78000 CHD,D,20240405,101.92,102.46,101.43,102,1074900 CHE,D,20240405,631.61,632.53,627.62,630.25,48400 CHGG,D,20240405,7.01,7.16,6.98,7.13,2089200 CHH,D,20240405,120.21,122.44,120.095,122.16,611200 CHM-A,D,20240405,22.94,22.95,22.85,22.877,1300 CHM-B,D,20240405,24.6,24.6,24.55,24.6,4000 CHMI,D,20240405,3.43,3.49,3.41,3.48,117500 CHN,D,20240405,10.0949,10.137,10.09,10.125,5800 CHPT,D,20240405,1.79,1.85,1.78,1.83,6646800 CHT,D,20240405,38.9,38.96,38.77,38.96,67700 CHWY,D,20240405,16.2,17.1,16.14,17.05,11921300 CI,D,20240405,360.84,364.26,359.37,362.45,992500 CIA,D,20240405,2.11,2.18,2.08,2.15,25800 CIB,D,20240405,36.59,37.15,36.06,36.38,428400 CIEN,D,20240405,47.6,47.91,47.52,47.59,1326500 CIF,D,20240405,1.705,1.7064,1.7,1.705,16400 CIG,D,20240405,2.51,2.53,2.49,2.52,1700500 CIG.C,D,20240405,2.9,2.905,2.9,2.9,1100 CII,D,20240405,19.18,19.38,19.17,19.3,58100 CIM,D,20240405,4.33,4.365,4.3,4.32,1257400 CIM-A,D,20240405,21.6,21.6,21.3499,21.56,10800 CIM-B,D,20240405,24.71,24.72,24.55,24.55,20500 CIM-C,D,20240405,21.1,21.2,21.0501,21.195,9700 CIM-D,D,20240405,24.45,24.48,24.355,24.355,6400 CINT,D,20240405,4.51,4.56,4.445,4.51,97700 CIO,D,20240405,4.65,4.735,4.57,4.71,173400 CIO-A,D,20240405,17.9001,18,17.9001,18,1200 CION,D,20240405,11.02,11.13,11.02,11.1,225500 CIVI,D,20240405,75.29,76.35,74.67,75.8,1433800 CL,D,20240405,87.73,88.12,87.15,87.88,3479500 CLB,D,20240405,17.05,17.43,16.88,17.33,268300 CLB.W,D,20240405,0.45,0.52,0.4351,0.47,1100 CLBR,D,20240405,10.3,10.3167,10.3,10.3167,1700 CLCO,D,20240405,11.32,11.32,11.08,11.14,144300 CLD-A,D,20240405,21.76,21.76,21.5,21.5,2300 CLDT,D,20240405,9.81,9.88,9.78,9.82,172500 CLF,D,20240405,22.3,22.57,22.21,22.25,5594100 CLH,D,20240405,196.35,199.57,195.65,198.67,167100 CLPR,D,20240405,4.67,4.7,4.55,4.61,29000 CLS,D,20240405,48.57,49.61,48.13,49.39,1833700 CLV-A,D,20240405,29.53,29.53,29.53,29.53,500 CLVT,D,20240405,7.33,7.42,7.26,7.37,3163200 CLW,D,20240405,42.24,42.3202,41.71,41.74,88300 CLX,D,20240405,145.91,146.79,144.425,145.94,740100 CM,D,20240405,49.25,49.885,49.21,49.69,1146600 CMA,D,20240405,52.49,53.09,52.11,52.64,1229000 CMC,D,20240405,57.26,57.984,56.91,57.88,492200 CMCM,D,20240405,3.27,3.6107,3.02,3.49,98100 CMG,D,20240405,2878.3,2905.73,2874.05,2905.42,204100 CMI,D,20240405,296.07,301.5,294.821,300.67,1002600 CMP,D,20240405,14.21,14.43,14.09,14.26,423700 CMR-B,D,20240405,25.85,26,25.85,26,4900 CMR-C,D,20240405,25.895,25.9265,25.81,25.9265,2800 CMR-D,D,20240405,25.95,26.05,25.78,26,6200 CMR-E,D,20240405,26.67,26.68,26.61,26.68,4100 CMRE,D,20240405,11.41,11.52,11.32,11.42,272300 CMS,D,20240405,58.77,59.03,58.3511,58.65,2713100 CMS-B,D,20240405,80.7924,81.48,80.7924,81.48,100 CMS-C,D,20240405,20.2,20.4756,20.16,20.34,8500 CMSA,D,20240405,24.45,24.5,24.33,24.3306,8900 CMSC,D,20240405,24.36,24.456,24.35,24.37,13500 CMSD,D,20240405,24.76,24.8,24.7001,24.76,39600 CMTG,D,20240405,9.29,9.395,9.23,9.36,141500 CMU,D,20240405,3.29,3.3,3.29,3.3,27700 CNA,D,20240405,43.62,44.08,43.62,44.08,119300 CNC,D,20240405,71.57,72.9,71.2377,72.78,2748200 CNDA,D,20240405,10.53,10.53,10.52,10.52,2700 CNF,D,20240405,2.02,2.04,2.015,2.02,4000 CNHI,D,20240405,12.81,12.86,12.64,12.82,6028300 CNI,D,20240405,129,130.2,128.455,129.74,1311800 CNK,D,20240405,19.4,20.4,19.22,19.77,10753300 CNM,D,20240405,57.62,59.35,57.03,59.25,1895400 CNMD,D,20240405,77.51,78.075,77.37,77.9,281900 CNNE,D,20240405,20.43,20.67,20.365,20.44,642000 CNO,D,20240405,26.67,26.92,26.6,26.84,655900 CNO-A,D,20240405,21.7,21.7,21.695,21.7,700 CNP,D,20240405,27.94,28.1025,27.73,28.05,5376700 CNQ,D,20240405,79.93,81.2,78.825,81.18,4199400 CNS,D,20240405,73.07,73.47,72.43,72.78,105200 CNX,D,20240405,23.91,24.215,23.695,24.12,1673300 COD-A,D,20240405,25.1,25.1,25.075,25.075,300 COD-B,D,20240405,25.05,25.1971,25,25.1971,5600 COD-C,D,20240405,25.02,25.05,25.01,25.02,7300 CODI,D,20240405,23.55,23.906,23.51,23.69,190000 COF,D,20240405,142.11,143.685,141.675,143.52,1567300 COF-I,D,20240405,20.34,20.58,20.27,20.44,49000 COF-J,D,20240405,19.28,19.4,19.16,19.36,64500 COF-K,D,20240405,18.95,19.17,18.95,19.08,6700 COF-L,D,20240405,17.74,17.95,17.7097,17.8719,37100 COF-N,D,20240405,17.54,17.664,17.5,17.66,13000 COHR,D,20240405,57.77,58.21,56.92,57.64,1365900 COLD,D,20240405,23.61,23.98,23.51,23.67,1624300 COMP,D,20240405,3.76,3.85,3.69,3.81,3052900 COOK,D,20240405,2.25,2.365,2.25,2.32,162300 COP,D,20240405,131.96,133.84,131.19,133.52,3595400 COR,D,20240405,242.72,243.82,241.88,243.22,744500 COTY,D,20240405,11,11.08,10.92,11.03,3818500 COUR,D,20240405,13.58,14.01,13.55,13.84,1805700 CP,D,20240405,86.77,87.9,86.42,87.48,1175800 CPA,D,20240405,100.83,102.48,100.79,101.74,206500 CPAC,D,20240405,5.82,5.82,5.3,5.56,28200 CPAY,D,20240405,305.85,308.31,304.22,306.2,241300 CPB,D,20240405,43.79,43.9,43.125,43.3,2937100 CPF,D,20240405,19.32,19.38,19.12,19.16,98000 CPG,D,20240405,8.8,8.86,8.74,8.8,4185200 CPK,D,20240405,103.59,103.97,102.57,103.22,81900 CPNG,D,20240405,18.27,18.398,18.18,18.24,6221900 CPRI,D,20240405,44.67,44.8294,43.74,43.75,1037500 CPS,D,20240405,15.78,16.18,15.69,16.15,71600 CPT,D,20240405,95.44,96.805,94.83,96.62,673800 CQP,D,20240405,49.7,49.7,48.37,48.42,157900 CR,D,20240405,135.65,139.015,135.65,138,207400 CRBG,D,20240405,28.1,28.68,28.08,28.68,4259000 CRC,D,20240405,54.6,55,53.99,54.77,864700 CRD.A,D,20240405,9.24,9.305,9.035,9.2,105100 CRD.B,D,20240405,8.86,9.01,8.63,8.96,40300 CRGY,D,20240405,11.75,12.165,11.555,11.98,3943300 CRH,D,20240405,84.61,86.56,84.47,86.4,2429600 CRI,D,20240405,77.1,77.34,75.6,75.82,832900 CRK,D,20240405,9.06,9.15,8.9,9.08,2844700 CRL,D,20240405,251.28,256.125,249.355,253.1,529900 CRM,D,20240405,293.54,303.415,293.295,301.91,4918100 CRS,D,20240405,76.62,79.57,76.605,78.07,656000 CRT,D,20240405,13.84,13.98,13.48,13.69,33700 CSAN,D,20240405,12.24,12.25,11.985,12.05,640800 CSL,D,20240405,391.72,400.23,391.34,399,264300 CSR,D,20240405,55.54,56.18,55.1,55.98,40000 CSR-C,D,20240405,24.07,24.3499,23.405,23.825,4600 CSTM,D,20240405,22.39,22.63,22.17,22.43,754000 CSV,D,20240405,24.85,25.15,24.66,24.99,64500 CTA-B,D,20240405,72,72,71.24,71.8553,1200 CTBB,D,20240405,9.92,10.1476,9.92,10.05,36300 CTDD,D,20240405,10.26,10.4,10.1549,10.3,100900 CTLT,D,20240405,56.98,56.98,56.68,56.75,1099300 CTO,D,20240405,16.76,16.86,16.7156,16.77,125300 CTO-A,D,20240405,20.31,20.31,20.11,20.2,12800 CTOS,D,20240405,5.76,5.845,5.75,5.79,1010500 CTR,D,20240405,42.39,42.43,41.95,42.315,5900 CTRA,D,20240405,28.34,28.4,27.94,28.32,9924800 CTRE,D,20240405,24.02,24.615,24.02,24.52,814100 CTS,D,20240405,44.24,45.01,44.24,44.8,90300 CTV,D,20240405,2.27,2.38,2.25,2.26,112600 CTVA,D,20240405,56.87,57.05,56.2633,56.85,2267400 CUB-E,D,20240405,25.35,25.4399,25.35,25.4,2800 CUB-F,D,20240405,25.26,25.3371,25.25,25.2501,2200 CUBB,D,20240405,19.55,19.64,19.55,19.64,700 CUBE,D,20240405,44.73,45.195,44.41,45.14,899200 CUBI,D,20240405,49.66,50.43,49.5755,50.43,162200 CUK,D,20240405,13.58,13.72,13.43,13.66,2362900 CULP,D,20240405,4.44,4.56,4.4,4.48,21500 CURV,D,20240405,4.71,4.9399,4.46,4.54,73700 CUZ,D,20240405,22.43,22.715,22.39,22.56,987600 CVE,D,20240405,21.11,21.46,20.93,21.38,6822100 CVE.W,D,20240405,16.21,16.6,16.21,16.43,14300 CVEO,D,20240405,26.9,27.5,26.87,27.04,41700 CVI,D,20240405,37.82,38.02,37.19,37.57,551000 CVNA,D,20240405,81.32,84.6,80.91,83.84,2175700 CVS,D,20240405,74.06,75.12,73.7,74.58,6366600 CVX,D,20240405,161.33,162.17,159.86,161.6,7432800 CW,D,20240405,255.5,259.48,254.84,259.13,386900 CWAN,D,20240405,17.11,17.23,16.98,17.1,678900 CWE.A,D,20240405,21.71,22.04,21.57,21.86,236100 CWEN,D,20240405,23.22,23.59,23.08,23.47,830800 CWH,D,20240405,25.76,26.06,25.58,25.73,620900 CWK,D,20240405,10.22,10.7,10.2,10.7,2366800 CWT,D,20240405,45.75,45.92,44.76,45.76,302100 CX,D,20240405,8.84,8.95,8.76,8.8,6475200 CXE,D,20240405,3.53,3.55,3.51,3.535,58200 CXH,D,20240405,7.51,7.51,7.4652,7.4652,16100 CXM,D,20240405,12.05,12.2,12.01,12.12,1508900 CXT,D,20240405,57.45,58.145,57.45,57.71,344900 CXW,D,20240405,15.29,15.94,15.29,15.62,902700 CYD,D,20240405,8.45,8.45,8.35,8.41,9500 CYH,D,20240405,3.06,3.26,3.06,3.18,1171500 CZOO,D,20240405,16.4,18.01,9.6,11.55,2731400 D,D,20240405,48.46,48.79,47.96,48.57,3825800 DAC,D,20240405,74,74.07,73.4,73.9,62700 DAL,D,20240405,45.99,46.46,45.45,46.06,7632800 DAN,D,20240405,12.36,12.64,12.36,12.58,966300 DAO,D,20240405,4,4.17,3.97,4.01,43400 DAR,D,20240405,44.85,45.2,44.13,44.64,1928500 DAVA,D,20240405,34.5,34.9149,34.01,34.12,441500 DAY,D,20240405,64.21,64.34,61.01,61.04,2255200 DB,D,20240405,15.9,16.04,15.85,15.94,2459700 DBD,D,20240405,33.49,33.88,33.23,33.44,227700 DBI,D,20240405,9.91,10.19,9.91,10.06,819700 DBL,D,20240405,15.28,15.3,15.2,15.22,37600 DBR-H,D,20240405,24.1,24.2899,24.1,24.14,9600 DBR-I,D,20240405,24.09,24.09,23.9,23.95,10300 DBR-J,D,20240405,24.07,24.1,23.875,23.93,10900 DBRG,D,20240405,18.2,18.55,18.04,18.42,1042000 DCF,D,20240405,8.56,8.74,8.56,8.61,29600 DCI,D,20240405,74.39,74.78,73.96,74.48,532400 DCO,D,20240405,48.34,48.69,48.25,48.58,40100 DD,D,20240405,75.88,75.91,74.92,75.53,2221600 DDD,D,20240405,4.07,4.1,3.98,4.01,943200 DDL,D,20240405,1.29,1.31,1.26,1.28,63700 DDS,D,20240405,415.9,428.59,415,426.45,99800 DDT,D,20240405,26,26.1299,26,26.03,2500 DE,D,20240405,408.65,413.15,406.01,412.54,994400 DEA,D,20240405,11.25,11.44,11.215,11.33,602100 DEC,D,20240405,12.61,12.97,12.42,12.86,149600 DECK,D,20240405,886.59,891.31,873.76,879.89,290400 DEI,D,20240405,12.97,13.195,12.97,13.12,903300 DELL,D,20240405,128,132.92,123.51,132.72,10813400 DEO,D,20240405,145.52,145.55,144.245,144.44,534500 DESP,D,20240405,11.59,11.84,11.47,11.83,509900 DFH,D,20240405,42.13,43.71,42.13,42.92,571200 DFIN,D,20240405,60.6,61.17,60.53,60.98,115200 DFP,D,20240405,18.85,18.86,18.72,18.74,41200 DFS,D,20240405,125.08,126.47,124.68,125.86,976100 DG,D,20240405,159.25,161.99,158.45,159.55,2614600 DGX,D,20240405,130.25,131.15,129.11,130.63,691400 DHF,D,20240405,2.37,2.375,2.35,2.36,474700 DHI,D,20240405,156.13,158.665,155.735,158.52,1640000 DHR,D,20240405,242.13,246.1,242.04,244.28,2280800 DHT,D,20240405,11.87,11.92,11.64,11.64,947400 DHX,D,20240405,2.51,2.52,2.365,2.39,227200 DIAX,D,20240405,14.07,14.2,14.02,14.15,63600 DIN,D,20240405,44,44.2651,43.08,43.22,501400 DINO,D,20240405,63.71,64.1599,62.77,63.71,1360700 DIP,D,20240405,28.05,28.0854,28.05,28.0854,200 DIS,D,20240405,116.6,118.86,116.3,118.38,9653900 DK,D,20240405,33.1,33.6,32.6705,33.39,1237400 DKL,D,20240405,39.79,40.025,39.4756,39.73,97900 DKS,D,20240405,210.07,212.94,208.44,208.75,1699500 DLB,D,20240405,82.23,82.86,82.09,82.51,224000 DLN-A,D,20240405,25.44,25.44,25.36,25.39,1100 DLN-B,D,20240405,25.85,25.85,25.75,25.79,2200 DLNG,D,20240405,2.91,3.07,2.91,3.04,45500 DLR,D,20240405,139.78,143.17,139.26,142.6,1139500 DLR-J,D,20240405,21.9,21.99,21.8,21.84,2400 DLR-K,D,20240405,23.67,23.7699,23.65,23.7,8500 DLR-L,D,20240405,21.7,21.86,21.62,21.68,26400 DLX,D,20240405,19.78,20.02,19.58,19.77,131100 DLY,D,20240405,15.85,15.96,15.85,15.94,90600 DM,D,20240405,0.9601,0.9796,0.911,0.9317,1767000 DMA,D,20240405,7.49,7.6181,7.34,7.48,16700 DMB,D,20240405,10.15,10.1998,10.15,10.16,79800 DMO,D,20240405,11.84,11.93,11.83,11.83,41500 DNA,D,20240405,1.06,1.1,1.05,1.08,16113000 DNA.W,D,20240405,0.0757,0.09,0.075,0.0801,20600 DNB,D,20240405,9.51,9.55,9.39,9.49,3011200 DNMR,D,20240405,1.09,1.0995,1.03,1.05,529600 DNOW,D,20240405,14.98,15.165,14.885,15.16,661000 DNP,D,20240405,9.02,9.04,8.95,8.97,418500 DO,D,20240405,14.16,14.65,14.03,14.58,1554500 DOC,D,20240405,18.19,18.63,18.165,18.63,8805300 DOCN,D,20240405,36.63,37.64,36.63,37.32,814100 DOCS,D,20240405,25.54,25.94,25.495,25.81,1059300 DOLE,D,20240405,11.56,11.71,11.55,11.7,262800 DOMA,D,20240405,6.06,6.1,6.05,6.05,58700 DOOR,D,20240405,131.1,131.26,130.63,130.75,487100 DOUG,D,20240405,1.61,1.66,1.57,1.6,516500 DOV,D,20240405,173.62,176.42,173.01,175.84,828300 DOW,D,20240405,59.99,59.99,59.09,59.69,3862400 DPG,D,20240405,9.48,9.48,9.32,9.36,147200 DPZ,D,20240405,485,494.955,485,493.2,696300 DQ,D,20240405,26.83,27.26,26.32,27.04,507500 DRD,D,20240405,8.6,8.9069,8.5,8.87,508100 DRH,D,20240405,9.36,9.465,9.34,9.44,918900 DRH-A,D,20240405,25.42,25.42,25.36,25.36,2400 DRI,D,20240405,158.1,158.16,156.25,156.35,1467800 DRLL,D,20240405,32.25,32.57,32.1,32.49,25600 DRQ,D,20240405,23.44,23.75,23.14,23.2,181400 DSAQ,D,20240405,11.12,11.12,11.06,11.06,700 DSL,D,20240405,12.65,12.705,12.57,12.58,308500 DSM,D,20240405,5.75,5.755,5.72,5.72,129600 DSMC,D,20240405,36.16,36.47,36.16,36.34,8500 DSTX,D,20240405,24.3246,24.3399,24.2874,24.2874,500 DSU,D,20240405,10.88,10.9399,10.8,10.81,149900 DSX,D,20240405,2.94,2.96,2.925,2.95,294000 DSX-B,D,20240405,26.88,26.88,26.7,26.7,800 DSX.W,D,20240405,0.49,0.5401,0.49,0.4901,13200 DT,D,20240405,45.74,46.52,45.6,45.98,2923700 DTB,D,20240405,20.3,20.6,20.28,20.46,18300 DTC,D,20240405,1.92,1.95,1.895,1.91,511600 DTE,D,20240405,108.77,109.74,108.35,109.1,1106000 DTF,D,20240405,10.77,10.77,10.6799,10.695,9400 DTG,D,20240405,20.54,20.59,20.32,20.41,23800 DTM,D,20240405,63.5,63.5,62.16,62.75,692700 DTW,D,20240405,24.74,24.9,24.74,24.78,11600 DUK,D,20240405,95.72,96.2,95.16,95.91,2525300 DUK-A,D,20240405,25.1,25.24,25.05,25.165,25300 DUKB,D,20240405,24.7,24.76,24.65,24.74,10000 DV,D,20240405,33.23,33.47,32.385,32.76,1592500 DVA,D,20240405,133.18,134.41,132.35,133.61,474700 DVN,D,20240405,52.78,53.58,52.325,53.27,7669200 DX,D,20240405,12.07,12.18,12.01,12.13,939900 DX-C,D,20240405,24.4,24.48,24.28,24.38,3300 DXC,D,20240405,20.86,20.885,20.43,20.46,1300700 DXYZ,D,20240405,42.8,75.79,40.02,59.2,5762900 DY,D,20240405,139.72,143.29,139.54,142.32,226200 E,D,20240405,33.56,33.75,33.43,33.75,171300 EAF,D,20240405,1.39,1.53,1.39,1.51,3224600 EAI,D,20240405,22.65,22.65,22.37,22.41,33600 EARN,D,20240405,6.7,6.86,6.68,6.81,284800 EAT,D,20240405,47.07,48.01,46.08,46.14,1204900 EB,D,20240405,5.53,5.765,5.495,5.54,1780500 EBF,D,20240405,20.07,20.18,20,20.17,316000 EBR,D,20240405,8.11,8.14,7.97,8.14,1117400 EBR.B,D,20240405,8.98,9.17,8.98,9.17,3400 EBS,D,20240405,2.27,2.41,2.195,2.29,1117700 EC,D,20240405,11.98,12.27,11.9,12.15,2162500 ECAT,D,20240405,16.85,17.035,16.85,16.92,141300 ECC,D,20240405,10.2,10.24,10.14,10.24,908500 ECC-D,D,20240405,20.08,20.0902,20.07,20.07,2500 ECCC,D,20240405,21.88,22,21.88,21.9765,5500 ECCF,D,20240405,25.04,25.25,25.04,25.16,7000 ECCV,D,20240405,22.37,22.57,22.35,22.36,16400 ECCW,D,20240405,23.82,23.94,23.815,23.94,1300 ECCX,D,20240405,24.55,24.5985,24.55,24.5985,800 ECL,D,20240405,225.42,228.37,224.925,227.75,1449600 ECO,D,20240405,31,31.51,30.82,31.18,37500 ECVT,D,20240405,10.73,10.76,10.58,10.72,405800 ED,D,20240405,89.67,90.005,88.89,89.65,1737900 EDD,D,20240405,4.69,4.76,4.66,4.68,135300 EDF,D,20240405,5.33,5.43,5.3001,5.38,101400 EDN,D,20240405,18,19.83,17.8001,19.3,343600 EDR,D,20240405,26.36,26.55,26.26,26.37,7347200 EDU,D,20240405,85.28,86.495,85.11,85.34,1378400 EE,D,20240405,15.07,15.615,14.94,15.37,154500 EEA,D,20240405,8.9,8.92,8.87,8.92,13300 EEX,D,20240405,6.59,6.64,6.36,6.47,13500 EFC,D,20240405,11.3,11.435,11.23,11.38,615100 EFC-A,D,20240405,23.78,23.845,23.78,23.845,1400 EFC-B,D,20240405,20.7,20.75,20.53,20.6,3200 EFC-C,D,20240405,23.59,23.84,23.58,23.84,2000 EFC-E,D,20240405,25.22,25.22,25.22,25.22,300 EFR,D,20240405,12.95,12.99,12.9101,12.96,52600 EFT,D,20240405,13.3,13.3,13.2,13.3,63600 EFX,D,20240405,251.13,256.47,250.01,256.15,588000 EFXT,D,20240405,6.13,6.24,6.04,6.2,168500 EG,D,20240405,382.04,384.59,378.26,379.86,251900 EGF,D,20240405,9.38,9.382,9.38,9.38,1200 EGLE,D,20240405,62.93,64.04,62.1,62.6,448600 EGO,D,20240405,14.76,15.175,14.55,15.12,3308600 EGP,D,20240405,173.73,174.6,171.86,174.23,199500 EGY,D,20240405,7.29,7.34,7.15,7.29,1170400 EHAB,D,20240405,10.72,11.08,10.7,11.02,261500 EHC,D,20240405,80.93,83.41,80.92,83.36,867000 EHI,D,20240405,7.08,7.105,7.05,7.07,39500 EIC,D,20240405,16.19,16.2588,16.07,16.2,216700 EICA,D,20240405,23.52,23.52,23.34,23.38,3800 EICB,D,20240405,24.92,24.98,24.89,24.94,6300 EIG,D,20240405,44.27,44.455,44.025,44.19,176400 EIX,D,20240405,69.43,71.26,69.22,70.82,2881400 EL,D,20240405,144.55,146.68,143.94,144.43,1442400 ELAN,D,20240405,15.49,15.67,15.395,15.56,4451700 ELC,D,20240405,22.66,22.6982,22.53,22.53,8800 ELF,D,20240405,163.34,165.33,160.6132,161.38,2635600 ELME,D,20240405,13.67,14.2,13.67,14.13,1547800 ELP,D,20240405,7.8,7.81,7.599,7.7,163100 ELPC,D,20240405,6.71,6.78,6.65,6.76,165400 ELS,D,20240405,62.65,63.055,62.35,62.87,732200 ELV,D,20240405,498.65,508.33,497.41,507.35,1005800 EMD,D,20240405,9.45,9.4655,9.29,9.38,233200 EME,D,20240405,358.25,367.79,358.25,365.02,375600 EMF,D,20240405,12.04,12.04,11.93,11.93,15200 EMN,D,20240405,99.61,100.16,98.8026,99.83,614800 EMO,D,20240405,41.34,41.3684,40.72,41.32,14100 EMP,D,20240405,23.24,23.29,22.99,23.01,16000 EMR,D,20240405,113.61,114.765,113.3,114.54,1693800 ENB,D,20240405,35.5,35.51,35.13,35.35,3643900 ENFN,D,20240405,9.2,9.435,9.2,9.4,324600 ENIC,D,20240405,3.11,3.13,3.08,3.09,164900 ENJ,D,20240405,22.54,22.57,22.35,22.47,3600 ENLC,D,20240405,13.93,13.96,13.715,13.87,2102500 ENO,D,20240405,24.26,24.26,23.99,24.125,3800 ENOV,D,20240405,59.65,60.96,59.47,60.64,340400 ENR,D,20240405,27.86,27.925,27.55,27.86,458200 ENS,D,20240405,90.98,91.72,90.771,91.09,209200 ENV,D,20240405,56.72,58.33,56.72,58.3,549900 ENVA,D,20240405,61.77,63.28,61.77,62.84,185700 ENZ,D,20240405,1.26,1.3,1.25,1.26,49800 EOD,D,20240405,4.65,4.71,4.65,4.7,88900 EOG,D,20240405,134.77,136.505,134.255,135.94,3458800 EOI,D,20240405,18.28,18.41,18.09,18.41,76100 EOS,D,20240405,19.83,20.1032,19.83,20.03,102300 EOT,D,20240405,16.39,16.4603,16.39,16.43,32100 EP-C,D,20240405,47.5,47.555,47.32,47.3399,6300 EPAC,D,20240405,34.87,35.42,34.87,35.19,226200 EPAM,D,20240405,264.05,267.825,263.6,264.36,289400 EPC,D,20240405,36.4,36.505,36,36.43,253500 EPD,D,20240405,29.77,29.83,29.33,29.73,4370300 EPR,D,20240405,41.18,41.49,40.94,41.42,657100 EPR-C,D,20240405,19.04,19.22,19.02,19.1,7900 EPR-E,D,20240405,27.65,27.71,27.65,27.71,600 EPR-G,D,20240405,19.16,19.16,19.16,19.16,800 EPRT,D,20240405,25.3,25.61,25.22,25.53,631300 EQBK,D,20240405,33.06,33.59,30.44,33.51,59700 EQC,D,20240405,18.68,18.795,18.605,18.65,733900 EQC-D,D,20240405,25.14,25.14,25.1,25.12,5500 EQH,D,20240405,37.59,38.015,37.525,37.79,2214500 EQH-A,D,20240405,22.79,22.95,22.78,22.85,23000 EQH-C,D,20240405,18.25,18.4596,18.25,18.35,22300 EQNR,D,20240405,28.01,28.18,27.78,28.14,1578600 EQR,D,20240405,61.03,61.985,61.03,61.79,1461100 EQS,D,20240405,1.48,1.53,1.47,1.505,15800 EQT,D,20240405,36.54,36.72,36.09,36.48,3684300 ERF,D,20240405,20.11,20.4,19.97,20.35,966800 ERJ,D,20240405,25.85,25.86,25.39,25.59,925200 ERO,D,20240405,20.67,21.22,20.355,20.89,441800 ES,D,20240405,58.55,58.8488,58.06,58.51,1426300 ESAB,D,20240405,111.32,114.3099,111.32,113.74,286500 ESE,D,20240405,103.92,105.2,101.935,103.53,112600 ESI,D,20240405,24.97,25.015,24.635,24.71,1184000 ESNT,D,20240405,56.79,57.3,56.475,56.73,349400 ESRT,D,20240405,9.41,9.61,9.38,9.57,725600 ESS,D,20240405,234.45,238.77,234.45,237.68,170200 ESTC,D,20240405,97.77,98.72,96.795,97.44,1007200 ET,D,20240405,15.81,15.89,15.76,15.84,7905400 ET-E,D,20240405,25.32,25.3295,25.32,25.32,13100 ET-I,D,20240405,11.05,11.05,11,11.03,27000 ETB,D,20240405,13.51,13.63,13.51,13.62,32200 ETD,D,20240405,32.4,33.17,32.4,33.07,141000 ETG,D,20240405,17.94,18.12,17.9236,18.07,86600 ETI.P,D,20240405,24.71,24.71,24.71,24.71,1200 ETJ,D,20240405,8.27,8.35,8.26,8.33,188000 ETN,D,20240405,323.93,331.4699,322.79,330.51,2644200 ETO,D,20240405,24.58,24.77,24.58,24.61,28100 ETR,D,20240405,103.88,104.805,103.365,104.23,2044000 ETRN,D,20240405,12.44,12.45,12.27,12.31,5519400 ETV,D,20240405,12.85,12.99,12.84,12.95,182300 ETW,D,20240405,8.05,8.105,8.04,8.07,198100 ETW.W,D,20240405,0.38,0.4097,0.38,0.4096,3500 ETWO,D,20240405,4.24,4.35,4.215,4.31,1254500 ETX,D,20240405,17.74,17.74,17.6452,17.66,37000 ETY,D,20240405,13.17,13.32,13.115,13.21,191600 EURN,D,20240405,16.8,17.09,16.8,16.98,616200 EVA,D,20240405,0.429,0.43,0.4052,0.41,438500 EVC,D,20240405,1.87,1.94,1.84,1.92,1029000 EVE.T,D,20240405,0.5171,0.5798,0.46,0.5798,7000 EVEX,D,20240405,5.36,5.51,5.255,5.4,21700 EVF,D,20240405,6.37,6.39,6.37,6.39,37300 EVG,D,20240405,10.52,10.5399,10.48,10.5,75200 EVH,D,20240405,29.68,30.47,29.61,30.36,820000 EVN,D,20240405,10.09,10.09,10.01,10.02,97300 EVR,D,20240405,191.46,193.955,190.87,193.4,263800 EVRI,D,20240405,9.3,9.4,9.13,9.24,1266600 EVT,D,20240405,23.16,23.44,23.16,23.3,98800 EVT.W,D,20240405,0.073,0.08,0.073,0.08,2800 EVTC,D,20240405,38.39,38.81,38.39,38.62,411700 EVTL,D,20240405,1.18,1.18,1.1,1.15,166100 EVTR,D,20240405,49.4,49.51,49.36,49.38,20700 EW,D,20240405,91.4,92.925,90.86,92.7,2563300 EXG,D,20240405,8.02,8.085,8,8.05,594100 EXK,D,20240405,2.61,2.9,2.6,2.83,9554000 EXP,D,20240405,261.38,267.025,261.38,266.74,231700 EXPD,D,20240405,116.43,117.66,115.96,117.35,789500 EXR,D,20240405,144.53,146.55,143.67,146.32,946100 EXTO,D,20240405,5.11,5.19,5.11,5.14,34200 F,D,20240405,13.27,13.395,13.09,13.28,46937300 F-B,D,20240405,23.9,24.1,23.9,23.94,31200 F-C,D,20240405,23.25,23.35,23.14,23.25,76500 F-D,D,20240405,25.11,25.36,25.06,25.08,23100 FAF,D,20240405,60.19,60.615,59.49,60.5,860600 FAM,D,20240405,6.42,6.495,6.42,6.495,16400 FATH,D,20240405,4.5,4.65,4.5,4.5208,1900 FBIN,D,20240405,81.39,82.23,80.9,81.41,702100 FBK,D,20240405,35.55,36.27,35.42,36.12,105800 FBP,D,20240405,17.02,17.29,17.02,17.24,617400 FBR-E,D,20240405,20.42,20.5,20.22,20.22,15600 FBRT,D,20240405,12.86,12.94,12.73,12.73,297000 FC,D,20240405,37.4,38.29,37.33,38.07,86200 FCF,D,20240405,13.3,13.4,13.23,13.27,386000 FCN,D,20240405,206.53,208.995,205.07,208.09,139300 FCPT,D,20240405,23.38,23.69,23.225,23.62,364700 FCRX,D,20240405,24.08,24.14,24.05,24.06,3600 FCT,D,20240405,10.17,10.2,10.15,10.18,198700 FCX,D,20240405,49.3,49.58,48.661,49.47,14155100 FDP,D,20240405,25.46,25.47,25.035,25.38,254400 FDS,D,20240405,434.19,434.8464,431.26,433.17,216100 FDX,D,20240405,275,275.95,272.16,273.52,1568900 FE,D,20240405,38,38.19,37.75,38.01,3193600 FEDU,D,20240405,10.225,10.225,9.71,9.71,200 FEI,D,20240405,9.72,9.76,9.61,9.72,64100 FENG,D,20240405,2.08,2.11,2.05,2.0699,4900 FERG,D,20240405,220.83,223.86,220.83,223.85,898000 FET,D,20240405,19.87,20.38,19.87,20.27,22000 FF,D,20240405,8.14,8.24,8.055,8.08,626300 FFA,D,20240405,18.48,18.6797,18.42,18.57,25400 FFC,D,20240405,14.63,14.65,14.51,14.54,110300 FFWM,D,20240405,7.21,7.29,7.18,7.23,272300 FG,D,20240405,40.96,42.3,40.91,40.91,195400 FGB,D,20240405,3.62,3.67,3.62,3.6523,26800 FGN,D,20240405,26.18,26.189,26.04,26.07,43000 FHI,D,20240405,36.14,36.52,36.01,36.37,502400 FHN,D,20240405,14.87,14.925,14.69,14.82,3688000 FHN-B,D,20240405,24.35,24.4,24.3,24.35,13200 FHN-C,D,20240405,24.1,24.225,24.1,24.2,11100 FHN-D,D,20240405,25.67,25.68,25.66,25.67,32900 FHN-E,D,20240405,23.5,23.52,23.4545,23.52,4600 FHN-F,D,20240405,17.15,17.35,17.145,17.25,8900 FI,D,20240405,155.86,157.84,155.13,157.38,1691800 FICO,D,20240405,1221.89,1243.4,1221.89,1231.65,80300 FIF,D,20240405,18.23,18.33,18.07,18.3,30500 FIGS,D,20240405,4.64,5.03,4.62,4.96,3449600 FIHL,D,20240405,19.32,19.32,18.94,19.14,762600 FINS,D,20240405,12.42,12.47,12.3851,12.42,30200 FINV,D,20240405,5.17,5.26,5.17,5.23,580500 FIS,D,20240405,72.14,72.7,71.69,72.44,2872200 FIX,D,20240405,313.69,324.2,312.75,323.4,304000 FL,D,20240405,24.13,24.7625,24.08,24.09,2974900 FLC,D,20240405,15.16,15.17,15.13,15.13,29900 FLNG,D,20240405,25.88,25.89,25.63,25.71,146900 FLO,D,20240405,23.24,23.315,23.085,23.17,916000 FLR,D,20240405,41.86,42.84,41.85,42.41,1096500 FLS,D,20240405,47.38,48.11,47.31,47.88,2298200 FLUT,D,20240405,197.8,202.46,197.57,201.3,425200 FMC,D,20240405,58.85,59.47,58.23,58.74,1658600 FMN,D,20240405,10.99,10.99,10.971,10.98,8700 FMS,D,20240405,18.73,18.78,18.62,18.75,183200 FMX,D,20240405,128.11,129.58,127.18,128.47,310900 FMY,D,20240405,12,12.16,12,12.011,7400 FN,D,20240405,187.23,190.56,186.69,187.45,255600 FNA,D,20240405,10.11,10.63,9.92,10.39,849400 FNB,D,20240405,13.48,13.645,13.48,13.59,1450700 FND,D,20240405,118.77,120.16,118.15,119.19,1068900 FNF,D,20240405,52.27,52.71,51.77,52.43,869100 FNV,D,20240405,118.79,122.68,118.215,122.31,670300 FOA,D,20240405,0.73,0.762,0.7011,0.72,37100 FOF,D,20240405,11.48,11.5402,11.48,11.51,32100 FOR,D,20240405,38.47,39.605,38.44,39.24,229100 FOUR,D,20240405,65.25,67.79,65.1301,67.46,1278700 FPF,D,20240405,17.61,17.63,17.5503,17.59,96900 FPH,D,20240405,3.12,3.15,3.1,3.14,28200 FPI,D,20240405,10.68,10.77,10.62,10.68,200900 FPL,D,20240405,7.68,7.71,7.6401,7.7,33200 FR,D,20240405,51.06,51.64,50.8,51.59,925100 FRA,D,20240405,12.95,12.95,12.87,12.87,130800 FRE.W,D,20240405,0.198,0.198,0.175,0.175,6400 FREY,D,20240405,1.91,1.98,1.82,1.91,1754200 FRGE,D,20240405,1.95,2.39,1.82,2.36,1982500 FRO,D,20240405,24.28,24.36,23.77,23.92,1134000 FRT,D,20240405,99.69,100.43,98.86,99.69,377100 FRT-C,D,20240405,21.64,21.68,21.54,21.57,9800 FSCO,D,20240405,5.84,5.93,5.84,5.9,554700 FSD,D,20240405,11.46,11.59,11.44,11.58,104000 FSK,D,20240405,18.91,19.195,18.9,19.18,1031500 FSLY,D,20240405,12.45,12.6,12.33,12.53,2305800 FSM,D,20240405,4.4,4.76,4.35,4.71,10950300 FSS,D,20240405,85.52,86.84,84.45,86.54,337700 FT,D,20240405,6.59,6.66,6.59,6.63,38000 FTHY,D,20240405,14.17,14.26,14.17,14.21,70200 FTI,D,20240405,26.75,27.16,26.5045,26.93,3423700 FTK,D,20240405,3.71,3.76,3.605,3.73,53000 FTS,D,20240405,38.81,38.86,38.505,38.8,517700 FTV,D,20240405,84.05,84.57,83.75,84.27,1251700 FTWO,D,20240405,28.31,28.7419,28.31,28.7419,1100 FUBO,D,20240405,1.54,1.57,1.5,1.55,6833300 FUL,D,20240405,77.43,78.005,76.96,77.67,280500 FUN,D,20240405,40.5,41.31,40,41.24,209600 FVRR,D,20240405,19.94,20.1786,19.6,19.73,961200 G,D,20240405,31.74,31.96,31.1,31.64,2477700 GAB,D,20240405,5.37,5.395,5.32,5.39,539200 GAB-G,D,20240405,21.63,21.69,21.57,21.67,10900 GAB-H,D,20240405,21.65,21.68,21.55,21.57,4500 GAB-K,D,20240405,21.67,21.96,21.63,21.85,6000 GAM,D,20240405,46.03,46.46,45.985,46.32,26200 GAM-B,D,20240405,25.01,25.0998,25.01,25.045,2100 GAQ,D,20240405,11.09,11.09,11.05,11.08,50200 GAQ.W,D,20240405,0.075,0.075,0.075,0.075,1800 GATO,D,20240405,8.67,9.48,8.3392,9.27,808600 GATX,D,20240405,131.53,133.24,131.36,132.62,114500 GB,D,20240405,5.17,5.32,5.01,5.24,8800 GB.W,D,20240405,0.0366,0.039,0.0363,0.0363,4000 GBAB,D,20240405,16.3,16.31,16.22,16.29,49000 GBCI,D,20240405,37.77,38.535,37.7,38.25,391700 GBLI,D,20240405,30.64,30.64,29.65,29.81,500 GBTG,D,20240405,5.97,6.02,5.92,6,141200 GBX,D,20240405,56,58,51.7,53.16,946600 GCI,D,20240405,2.36,2.38,2.235,2.34,708700 GCO,D,20240405,26.83,26.83,25.9525,26.26,103800 GCT.W,D,20240405,0.387,0.39,0.255,0.3319,470400 GCTS,D,20240405,11.03,11.9,7.5,8.16,28609000 GCV,D,20240405,3.6,3.64,3.6,3.63,30900 GD,D,20240405,293,295.455,291.4377,295.18,879500 GDDY,D,20240405,124,126.13,123.71,125.94,1369800 GDIV,D,20240405,14.19,14.3,14.17,14.27,29900 GDL,D,20240405,7.85,7.87,7.81,7.87,4600 GDO,D,20240405,12.3,12.34,12.29,12.29,47700 GDOT,D,20240405,8.7,8.76,8.33,8.38,685300 GDV,D,20240405,22.47,22.745,22.41,22.59,143100 GDV-H,D,20240405,24.15,24.15,23.82,24.02,4300 GDV-K,D,20240405,19.62,19.62,19.62,19.62,200 GE,D,20240405,148.53,156.47,148.53,156.3,14777800 GEF,D,20240405,66.66,66.79,65.3,65.41,355000 GEF.B,D,20240405,68.96,68.96,66.915,67.51,12100 GEL,D,20240405,11.9,12.0913,11.57,12,421700 GENI,D,20240405,5.81,6.25,5.76,6.19,3926800 GEO,D,20240405,14.33,15.425,14.11,15.14,5300100 GES,D,20240405,30.85,31.04,30,30.39,1327300 GETR,D,20240405,0.25,0.28,0.25,0.28,172200 GETY,D,20240405,3.97,4.04,3.9101,4.03,340500 GEV,D,20240405,125.5,128.18,119,122.7,16054700 GF,D,20240405,8.71,8.76,8.68,8.73,38800 GFF,D,20240405,72.46,74.61,72.46,74.48,276800 GFI,D,20240405,16.94,17.44,16.76,17.4,5208600 GFL,D,20240405,33.55,34.58,33.55,34.35,1096900 GFR,D,20240405,6.3,6.56,6.3,6.5,40900 GGB,D,20240405,4.55,4.56,4.42,4.5,8083500 GGG,D,20240405,91.52,91.99,91.13,91.76,1029800 GGT,D,20240405,5.62,5.6786,5.605,5.6501,12900 GGT-E,D,20240405,22.6702,22.9,22.6701,22.6701,400 GGT-G,D,20240405,22.57,22.62,22.54,22.62,2800 GGZ,D,20240405,11.6942,11.82,11.6942,11.78,13200 GHC,D,20240405,755.21,765.23,754.54,762.53,9500 GHG,D,20240405,3.05,3.05,3,3.02,5200 GHI,D,20240405,15.71,15.8,15.66,15.72,27700 GHLD,D,20240405,14.8,14.8,14.75,14.75,3900 GHM,D,20240405,30.84,31.5462,30.36,31,179200 GHY,D,20240405,11.65,11.68,11.62,11.66,114500 GIB,D,20240405,106.48,107.2898,105.5,106.59,114900 GIC,D,20240405,45.02,45.63,44.785,45.31,216900 GIL,D,20240405,36.02,36.56,36,36.18,419400 GIS,D,20240405,70.19,70.53,69.45,69.79,3630000 GJH,D,20240405,8.9,8.9,8.9,8.9,700 GJS,D,20240405,23.18,23.2,23.03,23.08,800 GJT,D,20240405,22.71,22.71,22.32,22.35,400 GKOS,D,20240405,93.81,97.77,93.18,96.77,545700 GL,D,20240405,110.05,110.05,108.37,108.45,1252000 GL-D,D,20240405,20.93,20.9903,20.7277,20.94,4700 GLO-A,D,20240405,25.14,25.14,24.75,24.75,14100 GLO-B,D,20240405,25.4914,25.51,25.2,25.4999,6300 GLO-C,D,20240405,25.05,25.25,25.03,25.25,4100 GLO-G,D,20240405,25.0001,25.46,25.0001,25.46,1900 GLOB,D,20240405,196.42,198.59,196.35,197.3,233900 GLP,D,20240405,45.17,46.26,45.17,45.49,59300 GLP-A,D,20240405,25.48,25.49,25.48,25.49,5500 GLP-B,D,20240405,26.12,26.6,26.12,26.31,8900 GLT,D,20240405,1.86,1.86,1.76,1.79,240000 GLW,D,20240405,32.33,32.645,32.275,32.54,4540600 GM,D,20240405,43.72,44.305,43.46,44.23,11210400 GME,D,20240405,11.3,11.5,10.97,11.25,4759900 GMED,D,20240405,51.02,51.87,50.95,51.83,878800 GMR-A,D,20240405,25.33,25.33,25.26,25.33,1000 GMRE,D,20240405,8.4,8.555,8.3475,8.48,257500 GMS,D,20240405,98.11,100.44,97.825,100.38,352200 GNE,D,20240405,15.43,15.56,15.28,15.46,98900 GNK,D,20240405,20.55,20.785,20.5,20.72,500300 GNL,D,20240405,7.38,7.43,7.275,7.31,1350400 GNL-A,D,20240405,20.6601,20.89,20.6601,20.7,4100 GNL-B,D,20240405,19.9,19.9,19.64,19.78,4700 GNL-D,D,20240405,21.03,21.06,20.77,20.985,79800 GNL-E,D,20240405,21.05,21.48,20.89,21,4600 GNRC,D,20240405,132.55,134.93,130.8687,134.41,1098400 GNT,D,20240405,5.33,5.3877,5.32,5.37,62000 GNT-A,D,20240405,22.6,22.6,22.5001,22.59,600 GNTY,D,20240405,29.51,29.58,29.32,29.32,4200 GNW,D,20240405,6.34,6.43,6.315,6.35,2107500 GOF,D,20240405,14.53,14.69,14.51,14.68,562300 GOLD,D,20240405,17.34,18.01,17.3,17.86,35468800 GOLF,D,20240405,64.11,64.89,63.48,63.88,397000 GOOS,D,20240405,11.2,11.3,11.07,11.24,556800 GOTU,D,20240405,6.66,6.72,6.47,6.5,1451600 GPC,D,20240405,149.23,150.58,148.97,149.99,613100 GPI,D,20240405,275.98,278.51,274.65,276.79,70900 GPJA,D,20240405,24.55,24.79,24.55,24.73,6200 GPK,D,20240405,28.66,28.77,28.5,28.62,2078400 GPM-A,D,20240405,17.29,17.39,17.28,17.3,3700 GPMT,D,20240405,4.49,4.51,4.43,4.43,246800 GPN,D,20240405,125.89,126.75,124.8,125.92,1719600 GPOR,D,20240405,158.23,160.37,155.3,160,280100 GPRK,D,20240405,9.74,9.87,9.68,9.79,878400 GPS,D,20240405,24.66,24.94,24.1525,24.25,6917600 GRB-A,D,20240405,23.29,23.29,22.7,22.91,2600 GRBK,D,20240405,58.33,59.17,58.19,58.21,249000 GRC,D,20240405,38.39,38.85,38.29,38.72,61500 GRMN,D,20240405,145.39,147.71,145.22,147.53,603300 GRN.T,D,20240405,2.45,2.45,2.45,2.45,300 GRND,D,20240405,10.59,10.63,10.275,10.42,336000 GRNT,D,20240405,6.6,6.735,6.51,6.7,220800 GROV,D,20240405,1.64,1.73,1.63,1.69,91300 GRP.U,D,20240405,55.95,56.33,55.95,56.33,2200 GRX,D,20240405,9.73,9.88,9.73,9.85,29200 GS,D,20240405,406.56,409.135,401.47,408.07,1694800 GS-A,D,20240405,23.27,23.42,23.236,23.42,33100 GS-C,D,20240405,23.43,23.46,23.3,23.46,8200 GS-D,D,20240405,23.01,23.0375,22.84,23,39300 GS-K,D,20240405,25.38,25.46,25.3701,25.45,25700 GSBD,D,20240405,14.89,14.91,14.82,14.84,792000 GSK,D,20240405,40.59,41.25,40.535,41.19,6093000 GSL,D,20240405,21.12,21.27,20.91,21.27,696800 GSL-B,D,20240405,25.96,26.17,25.9,25.9,11600 GTES,D,20240405,17.32,17.435,17.21,17.27,1703700 GTL-B,D,20240405,61.66,61.96,61.33,61.33,6100 GTLS,D,20240405,153.39,156.905,153.2,155.63,409800 GTN,D,20240405,6.08,6.15,5.92,5.97,835300 GTY,D,20240405,26.69,26.85,26.47,26.7,273800 GUG,D,20240405,14.73,14.73,14.53,14.61,86100 GUT,D,20240405,5.45,5.53,5.45,5.47,74000 GUT-C,D,20240405,24.28,24.28,24.28,24.28,800 GVA,D,20240405,56.27,56.91,56,56.81,332300 GWH,D,20240405,0.73,0.75,0.7018,0.7349,457900 GWH.W,D,20240405,0.07,0.07,0.065,0.07,103600 GWRE,D,20240405,115.1,116.21,114.88,115.54,410200 GWW,D,20240405,999.75,1018.54,995.03,1014.83,138600 GXO,D,20240405,50.31,52.08,50.31,52.02,919600 GYLD,D,20240405,13.17,13.225,13.1515,13.184,2100 H,D,20240405,155.89,157.94,155.12,157.17,327000 HAE,D,20240405,84.76,85.29,84.241,84.65,272300 HAL,D,20240405,40.85,41.44,40.64,41.24,4629900 HASI,D,20240405,26.35,26.7321,26.155,26.58,434300 HAYW,D,20240405,14.45,14.61,14.43,14.49,957100 HBB,D,20240405,23.42,24.82,23.335,24.82,35500 HBI,D,20240405,4.93,5.16,4.925,5.13,6234300 HBM,D,20240405,7.29,7.435,7.25,7.34,1618100 HCA,D,20240405,326.22,329.55,326.22,328.8,604400 HCC,D,20240405,56.57,56.95,55.41,56.48,963700 HCI,D,20240405,115.11,115.4,113.56,114.52,72400 HCXY,D,20240405,24.72,24.9616,24.72,24.94,1500 HD,D,20240405,357.68,359.33,356.0157,357.87,3243400 HDB,D,20240405,60.56,60.83,58.31,58.98,3109800 HE,D,20240405,10.94,10.985,10.78,10.91,2757100 HEI,D,20240405,188.67,189.62,188.18,189.13,173900 HEI.A,D,20240405,151.61,153.5,151.61,153.24,138600 HEQ,D,20240405,10.28,10.34,10.235,10.28,30300 HES,D,20240405,156.57,157.735,155.32,157.45,2037600 HESM,D,20240405,36.19,36.2,35.665,35.74,844000 HFR-A,D,20240405,19.62,19.62,19.49,19.5,1900 HFRO,D,20240405,6.71,6.92,6.7,6.82,249100 HG,D,20240405,13.29,13.323,13,13.17,156500 HGER,D,20240405,22.7,23.15,22.7,23.07,27700 HGLB,D,20240405,7.48,7.5799,7.37,7.37,124300 HGTY,D,20240405,8.89,8.9477,8.82,8.88,20400 HGV,D,20240405,45.15,45.8,45.045,45.21,488600 HHH,D,20240405,66.92,67.945,66.06,66.75,698000 HI,D,20240405,48.21,48.49,47.84,48.3,256200 HIE,D,20240405,11,11.12,11,11.05,21000 HIG,D,20240405,102.24,103.29,101.885,103.24,1509800 HIG-G,D,20240405,25.3,25.4,25.18,25.18,7800 HII,D,20240405,285.33,287.89,284.9556,286.08,199200 HIMS,D,20240405,14.68,14.93,14.32,14.51,4242500 HIO,D,20240405,3.91,3.91,3.89,3.9,161600 HIP.W,D,20240405,0.0292,0.03,0.0176,0.0177,12000 HIPO,D,20240405,22.09,24.2438,22.0761,24.04,295500 HIW,D,20240405,24.19,24.635,24.1,24.58,804900 HIX,D,20240405,4.41,4.43,4.4,4.41,292300 HKD,D,20240405,3.08,3.1,3.0001,3.1,383700 HL,D,20240405,5.31,5.58,5.24,5.53,11273800 HL-B,D,20240405,52.89,52.89,52.0001,52.0001,300 HLF,D,20240405,7.61,7.935,7.13,7.86,5711300 HLI,D,20240405,129.19,131.065,128.24,130.43,248400 HLIO,D,20240405,44.35,44.82,44.13,44.46,168300 HLL.W,D,20240405,0.3525,0.3525,0.315,0.315,600 HLLY,D,20240405,4.4,4.44,4.36,4.44,159200 HLN,D,20240405,8.26,8.35,8.23,8.29,6191700 HLT,D,20240405,209.26,212.19,208.4001,211.69,1379700 HLX,D,20240405,11.56,11.78,11.51,11.76,1481000 HMC,D,20240405,36.32,36.77,36.32,36.7,1009400 HMN,D,20240405,35.73,36.1,35.65,35.84,130600 HMY,D,20240405,8.72,8.94,8.64,8.84,8208600 HNI,D,20240405,43.76,44.1286,43.55,43.81,162300 HOG,D,20240405,42.22,42.88,39.35,42.09,3206100 HOMB,D,20240405,23.6,23.88,23.5739,23.77,637300 HOUS,D,20240405,5.78,5.925,5.65,5.76,1049400 HOV,D,20240405,145.35,154.033,145.35,152.4,70000 HP,D,20240405,43,43.95,42.66,43.89,946700 HPE,D,20240405,17.89,18.12,17.72,18,13148800 HPF,D,20240405,16.32,16.34,16.21,16.28,52500 HPI,D,20240405,16.38,16.3801,16.29,16.34,66900 HPP,D,20240405,6.14,6.31,6.12,6.28,1978200 HPP-C,D,20240405,13.63,14.01,13.63,13.72,36500 HPQ,D,20240405,29.53,29.6,29.045,29.11,5160700 HPS,D,20240405,15.34,15.34,15.26,15.3,31000 HQH,D,20240405,16.23,16.45,16.2117,16.41,79000 HQL,D,20240405,13.1,13.3,13.04,13.25,56400 HR,D,20240405,13.78,13.96,13.66,13.87,1832600 HRB,D,20240405,46.6,47.18,46.58,46.94,626100 HRI,D,20240405,162.44,165.35,160.96,165.12,169100 HRL,D,20240405,35.05,35.1284,34.52,34.7,1949400 HRT,D,20240405,14.3,14.32,14.29,14.3,118600 HRTG,D,20240405,10.38,10.55,10.01,10.3,366000 HSBC,D,20240405,40.41,40.72,40.26,40.72,1404000 HSHP,D,20240405,7.79,7.93,7.79,7.83,58500 HSY,D,20240405,195.5,196.8668,192.24,193.74,1407400 HTD,D,20240405,19.31,19.4,19.18,19.4,106500 HTFB,D,20240405,23.825,23.825,23.825,23.825,100 HTFC,D,20240405,23.9,23.9,23.7999,23.8,3000 HTGC,D,20240405,18.19,18.425,18.15,18.41,675900 HTH,D,20240405,30.43,30.57,30.17,30.35,160300 HTY,D,20240405,5.17,5.23,5.12,5.17,84300 HUBB,D,20240405,416.44,423.57,416.295,417.08,449600 HUBS,D,20240405,670.03,688.87,669.89,670,917100 HUM,D,20240405,307.705,314.24,307.705,313.11,1238700 HUN,D,20240405,25.73,25.79,25.42,25.76,1370500 HUYA,D,20240405,4.68,5.07,4.64,5,2797800 HVT,D,20240405,31.48,31.75,31.04,31.64,80400 HWM,D,20240405,65.85,67.11,65.59,67.06,2421400 HXL,D,20240405,70.83,72.08,70.62,72.05,857000 HY,D,20240405,63.53,64.42,63.53,64.05,63100 HYAC,D,20240405,10.42,10.43,10.42,10.42,51700 HYB,D,20240405,7.22,7.22,7.19,7.2,25900 HYI,D,20240405,11.81,11.88,11.805,11.87,36200 HYLN,D,20240405,1.57,1.6559,1.55,1.58,612700 HYT,D,20240405,9.74,9.7565,9.7,9.75,292400 HZO,D,20240405,29.55,30.07,28.83,29.78,413800 IAE,D,20240405,6.15,6.15,6.09,6.09,17600 IAG,D,20240405,3.58,3.795,3.53,3.72,16019500 IBM,D,20240405,188.59,190.32,188.02,189.14,2014200 IBN,D,20240405,25.8,25.87,25.63,25.75,13389800 IBP,D,20240405,253.11,258.725,253.11,258.28,215100 ICD,D,20240405,1.92,1.92,1.87,1.91,22000 ICE,D,20240405,136.74,137.98,136.06,137.87,2328200 ICL,D,20240405,4.97,5.07,4.91,5.02,770800 ICR-A,D,20240405,19.8499,19.8499,19.75,19.8,1100 IDA,D,20240405,91.48,91.635,90.44,91.27,291600 IDE,D,20240405,10.29,10.46,10.29,10.39,54100 IDT,D,20240405,37.43,37.69,36.92,36.99,49100 IEX,D,20240405,237.29,240.74,236.15,239.38,280600 IFF,D,20240405,83.44,83.645,82.73,83.34,838500 IFI.U,D,20240405,12.5,12.5,12.5,12.5,200 IFIN,D,20240405,11.445,11.45,11.445,11.45,12100 IFN,D,20240405,20.41,20.55,20.31,20.41,93400 IFS,D,20240405,23.54,23.81,23.07,23.1,164500 IGA,D,20240405,8.7,8.72,8.67,8.7,26300 IGD,D,20240405,5.13,5.175,5.12,5.15,147400 IGI,D,20240405,16.95,17.16,16.95,16.97,6400 IGR,D,20240405,5.16,5.2,5.13,5.17,239600 IGT,D,20240405,21.41,21.61,21.21,21.25,1399700 IH,D,20240405,1.76,1.845,1.76,1.76,24100 IHD,D,20240405,5.17,5.19,5.16,5.17,7400 IHG,D,20240405,99.81,100.96,99.66,100.59,218700 IHS,D,20240405,3.64,3.83,3.54,3.54,432000 IHTA,D,20240405,7.46,7.47,7.455,7.47,27600 IIF,D,20240405,23.14,23.1999,23.12,23.16,34700 IIIN,D,20240405,36.69,37.13,36.69,36.95,31400 IIM,D,20240405,11.7,11.7,11.63,11.65,77100 IIP-A,D,20240405,27,27.01,26.9,26.9,700 IIPR,D,20240405,100,101.5634,100,100.96,120200 IMAX,D,20240405,16.1,16.23,15.895,16.15,1003200 INFA,D,20240405,35.41,36.8725,35.41,36.66,1741300 INFY,D,20240405,17.7,17.85,17.65,17.83,5967400 ING,D,20240405,16.74,16.97,16.715,16.87,3038900 INGR,D,20240405,114.85,115.23,114.19,114.36,267000 INN,D,20240405,6.27,6.45,6.26,6.45,786900 INN-E,D,20240405,20.83,20.9475,20.83,20.92,800 INN-F,D,20240405,20,20.06,19.52,19.79,4200 INSI,D,20240405,16.26,16.29,16.13,16.19,10900 INSP,D,20240405,216.5,226.23,213.56,222.9,542500 INST,D,20240405,20.57,21.02,20.363,20.83,177200 INSW,D,20240405,54.34,54.72,53.44,53.76,420200 INVH,D,20240405,34.27,34.88,34.14,34.77,1788800 ION.W,D,20240405,2.38,2.48,2.35,2.42,6100 IONQ,D,20240405,9.22,9.37,9.0275,9.21,4363000 IOT,D,20240405,33.95,34.31,33.68,33.89,2132200 IP,D,20240405,39.12,39.2,38.39,38.66,3347400 IPG,D,20240405,31.79,32.08,31.46,31.46,2289900 IPI,D,20240405,21.06,21.53,20.742,21.47,86600 IQI,D,20240405,9.45,9.45,9.42,9.445,64000 IQV,D,20240405,239.02,241.939,238.03,241.45,556600 IR,D,20240405,92.88,95.05,92.715,94.81,2125500 IRM,D,20240405,78.48,79.15,78.25,78.64,916300 IRS,D,20240405,8.99,9.75,8.93,9.7,314800 IRS.W,D,20240405,0.65,0.65,0.63,0.63,5000 IRT,D,20240405,15.34,15.4975,15.245,15.37,1531700 ISD,D,20240405,12.79,12.79,12.75,12.77,112600 IT,D,20240405,465.41,472.535,465.41,470.36,233200 ITGR,D,20240405,114.71,116.75,114.71,114.97,355500 ITT,D,20240405,131.8,133.48,130.94,132.59,330600 ITUB,D,20240405,6.53,6.535,6.43,6.48,21000000 ITW,D,20240405,263.12,264.26,262.03,262.94,908500 IVR,D,20240405,8.98,9.01,8.82,8.85,1380700 IVR-B,D,20240405,23.2,23.56,23.2,23.51,4500 IVR-C,D,20240405,22.29,23.11,22.29,22.68,6800 IVT,D,20240405,24.52,24.62,24.425,24.5,403600 IVZ,D,20240405,16.45,16.775,16.25,16.65,5494100 IX,D,20240405,105.03,105.9799,105.03,105.5,8000 J,D,20240405,149.24,149.83,147.81,147.92,540200 JBGS,D,20240405,15.4,15.56,15.305,15.36,902600 JBI,D,20240405,14.5,14.65,14.45,14.54,817300 JBL,D,20240405,136.93,140.625,136.3,140.47,1147700 JBND,D,20240405,51.88,51.92,51.81,51.81,22700 JBT,D,20240405,97,99.22,94.9,98.89,712700 JCE,D,20240405,13.75,13.87,13.74,13.8,56700 JCI,D,20240405,64.61,65.445,64.555,65.19,3043000 JEF,D,20240405,43.57,44.105,43.39,43.82,701100 JELD,D,20240405,20.66,21.62,20.46,21.42,900600 JEQ,D,20240405,6.08,6.1526,6.07,6.14,30500 JFR,D,20240405,8.69,8.71,8.66,8.68,485900 JGH,D,20240405,12.79,12.95,12.79,12.94,40200 JHG,D,20240405,32.24,32.82,32.03,32.51,917100 JHI,D,20240405,13.15,13.16,13.11,13.13,15400 JHS,D,20240405,10.96,11.01,10.96,10.97,10700 JHX,D,20240405,38.83,39.42,38.83,39.27,15100 JILL,D,20240405,29.45,29.45,28.605,29.15,60200 JKS,D,20240405,23.55,23.7267,23.1,23.27,738400 JLL,D,20240405,195.4,199.12,195.4,198.34,232100 JLS,D,20240405,17.72,17.72,17.63,17.65,14400 JMIA,D,20240405,5.2,5.4207,5.03,5.14,2968500 JMM,D,20240405,6.04,6.04,5.99,6.005,5700 JNJ,D,20240405,152.03,153.01,151.61,152.39,6783000 JNPR,D,20240405,37.05,37.12,37,37.07,2133500 JOB.W,D,20240405,0.64,0.69,0.64,0.69,8900 JOBY,D,20240405,4.87,5.02,4.8212,4.92,3231100 JOE,D,20240405,56.1,57.12,56.1,57.07,252000 JOF,D,20240405,7.85,7.92,7.85,7.88,32000 JPC,D,20240405,7.11,7.16,7.11,7.12,454600 JPI,D,20240405,19.05,19.0699,19.03,19.04,34700 JPM,D,20240405,196.16,198.1224,195.11,197.45,6532200 JPM-C,D,20240405,25.28,25.34,25.27,25.3,92800 JPM-D,D,20240405,25.18,25.3,25.18,25.21,61100 JPM-J,D,20240405,22.55,22.67,22.5101,22.62,28600 JPM-K,D,20240405,21.47,21.63,21.455,21.48,74000 JPM-L,D,20240405,21.85,21.94,21.84,21.84,82800 JPM-M,D,20240405,20.12,20.23,20.08,20.1,123400 JQC,D,20240405,5.55,5.58,5.52,5.58,260600 JRI,D,20240405,11.59,11.6057,11.53,11.53,46700 JRS,D,20240405,7.46,7.6,7.45,7.45,73900 JWN,D,20240405,18.28,18.9,18.21,18.66,2375800 JXN,D,20240405,66.37,66.945,66.14,66.54,806900 JXN-A,D,20240405,26.52,26.52,26.31,26.395,14800 K,D,20240405,57.59,57.59,56.69,57.45,2163000 KAI,D,20240405,302.5,305.26,299.1,299.7,142600 KAMN,D,20240405,45.88,45.91,45.83,45.85,231700 KAR,D,20240405,16.93,17.241,16.93,17.13,602100 KB,D,20240405,50.97,51.2599,50.725,51.16,139700 KBH,D,20240405,66.31,67.66,66.31,67.36,820000 KBR,D,20240405,64.11,65.08,64.11,64.93,880700 KD,D,20240405,21.57,22,21.51,21.99,2137800 KEN,D,20240405,23.12,23.77,22.7506,22.79,124900 KEP,D,20240405,8.1,8.12,8.05,8.12,75000 KEX,D,20240405,97.4,99.22,97.4,98.84,393700 KEY,D,20240405,14.99,15.21,14.9,15.06,11254400 KEY-I,D,20240405,23.71,24.0895,23.71,23.89,30800 KEY-J,D,20240405,21.35,21.5418,21.14,21.47,12900 KEY-K,D,20240405,21.65,21.9,21.5224,21.7,16600 KEY-L,D,20240405,22.46,22.99,22.45,22.55,22900 KEYS,D,20240405,154.69,157.59,154.26,157.23,952500 KF,D,20240405,25.29,25.29,24.93,24.93,12900 KFS,D,20240405,8.21,8.37,8.21,8.26,12000 KFY,D,20240405,63.16,63.8,63.01,63.57,460900 KGC,D,20240405,6.29,6.52,6.23,6.4,24138300 KGS,D,20240405,27.93,28.37,27.78,28.12,613600 KIM,D,20240405,18.34,18.59,18.24,18.51,4533900 KIM-L,D,20240405,22.68,22.68,22.4,22.45,5500 KIM-M,D,20240405,22.6,22.74,22.6,22.73,11900 KIM-N,D,20240405,55.42,55.8,55.41,55.65,2900 KIND,D,20240405,2.13,2.19,2.06,2.08,2071500 KIO,D,20240405,13.36,13.45,13.33,13.4,66900 KKR,D,20240405,98.93,101.47,98.455,100.93,2663000 KKRS,D,20240405,19.59,19.72,19.56,19.58,19300 KLG,D,20240405,19.37,20.2081,19.14,20.13,981100 KMB,D,20240405,126.07,126.49,125.24,126.31,1558500 KMI,D,20240405,18.43,18.495,18.215,18.46,9872600 KMPB,D,20240405,22.99,23.24,22.98,23.12,6600 KMPR,D,20240405,57.46,58.41,57.36,58.16,362200 KMT,D,20240405,23.99,24.26,23.99,24.17,268600 KMX,D,20240405,80.5,81.855,80.03,81.49,1693800 KN,D,20240405,15.9,16.03,15.745,15.92,676300 KNF,D,20240405,78.47,80.89,78.47,80.77,233200 KNOP,D,20240405,5.34,5.34,5.19,5.2,32100 KNSL,D,20240405,446.49,452.06,443.17,448.14,302700 KNTK,D,20240405,39.5,39.74,39.06,39.38,756400 KNX,D,20240405,53.03,53.57,52.85,53.17,1266400 KO,D,20240405,59.25,59.68,58.9101,59.51,10157700 KODK,D,20240405,5.12,5.195,5.06,5.11,581600 KOF,D,20240405,95.64,96.64,94.82,95.49,65400 KOP,D,20240405,55.19,56.155,55.19,56.06,159400 KORE,D,20240405,0.72,0.7441,0.71,0.71,8900 KOS,D,20240405,6,6.02,5.86,5.87,6614400 KR,D,20240405,57.49,57.52,56.865,57.31,3620700 KRC,D,20240405,33.79,34.36,33.4905,34.14,799000 KRE-A,D,20240405,17.91,18.9999,17.84,18.36,26400 KREF,D,20240405,9.72,9.82,9.67,9.76,287700 KRG,D,20240405,20.38,20.47,20.22,20.34,904400 KRO,D,20240405,11.92,12.12,11.7,12.11,210600 KRP,D,20240405,16.15,16.16,16,16.14,242100 KSM,D,20240405,9.52,9.564,9.52,9.54,12700 KSS,D,20240405,25.5,25.85,25.37,25.5,4326900 KT,D,20240405,13.39,13.42,13.3,13.42,974500 KTB,D,20240405,56.92,57.16,56.04,56.38,563800 KTF,D,20240405,9.59,9.59,9.55,9.56,53500 KTH,D,20240405,28.92,28.9999,28.92,28.92,4900 KTN,D,20240405,26.69,26.73,26.68,26.72,2400 KUKE,D,20240405,2.03,2.14,1.575,2.1,43600 KVUE,D,20240405,20.12,20.31,20.05,20.25,11313100 KVYO,D,20240405,24.25,24.36,23.92,24.18,644900 KW,D,20240405,8.38,8.46,8.195,8.24,707700 KWR,D,20240405,196.11,198.075,192.0801,196.6,56200 KYN,D,20240405,9.72,9.82,9.62,9.72,625300 L,D,20240405,76.6,76.83,76.28,76.66,493800 LAAC,D,20240405,5.25,5.31,5.13,5.25,1066300 LAC,D,20240405,6.7,7.0247,6.53,6.82,3057100 LAD,D,20240405,275.53,277.49,274.5,277,193900 LADR,D,20240405,10.76,10.9,10.68,10.86,654900 LANV,D,20240405,1.35,1.4,1.31,1.4,19300 LAW,D,20240405,7.94,8.44,7.94,8.39,205900 LAZ,D,20240405,40.15,40.9,39.89,40.89,1799100 LBRT,D,20240405,22.65,23.23,22.5402,22.7,3043400 LC,D,20240405,8.37,8.53,8.31,8.48,704700 LCII,D,20240405,114.89,116.89,114.45,116.04,117300 LCW,D,20240405,10.95,10.96,10.91,10.92,2316300 LCW.W,D,20240405,0.0838,0.1242,0.0517,0.1,78500 LDI,D,20240405,2.46,2.48,2.39,2.43,288900 LDOS,D,20240405,128.69,129.395,127.775,128.66,688300 LDP,D,20240405,19.9,19.97,19.85,19.86,58300 LEA,D,20240405,140.46,141.27,139,140.68,427800 LEG,D,20240405,18.66,18.81,18.525,18.69,1345700 LEJU,D,20240405,1.1803,1.1803,1.1,1.1797,12000 LEN,D,20240405,163,166.5,162.87,166.22,2252800 LEN.B,D,20240405,148.28,150.52,147.71,150.18,33400 LEO,D,20240405,5.98,5.99,5.94,5.98,177600 LEV,D,20240405,1.32,1.342,1.29,1.31,447800 LEV.W,D,20240405,0.035,0.0379,0.0347,0.0379,4900 LEVI,D,20240405,21,21.01,20.44,20.55,6679600 LFT,D,20240405,2.46,2.49,2.4,2.42,39200 LFT-A,D,20240405,20.1,20.1,20.1,20.1,200 LGF.A,D,20240405,10.25,10.34,10.015,10.13,406200 LGF.B,D,20240405,9.58,9.64,9.31,9.44,427900 LGI,D,20240405,15.81,15.96,15.77,15.86,33400 LH,D,20240405,211,212.065,208.75,211.26,612600 LHX,D,20240405,208.87,209.65,206.32,208.96,1167600 LICY,D,20240405,0.9681,1.09,0.9594,1.07,4594500 LII,D,20240405,467.93,483.19,467.93,480.24,240200 LITB,D,20240405,0.72,0.73,0.6755,0.729,58000 LL,D,20240405,1.84,1.8993,1.77,1.83,78500 LLA.W,D,20240405,0.199,0.199,0.16,0.1627,19700 LLAP,D,20240405,1.33,1.475,1.32,1.4,4982800 LLY,D,20240405,765.47,786.705,763.09,784.21,2113400 LMND,D,20240405,16.04,16.905,15.95,16.73,1181000 LMT,D,20240405,452.41,455.5732,449.85,455.38,892100 LNC,D,20240405,30.53,31.005,30.33,30.73,1481300 LNC-D,D,20240405,27.83,28.02,27.59,27.96,13400 LND,D,20240405,4.92,4.94,4.83,4.875,31100 LNG,D,20240405,155.26,156.9795,154.68,156.76,1506500 LNN,D,20240405,116.31,118.88,115.315,116.25,130000 LOB,D,20240405,39.47,40.34,39.44,40.33,99400 LOCL,D,20240405,2.9,2.9,2.51,2.56,16000 LOMA,D,20240405,6.55,6.85,6.45,6.82,555200 LOW,D,20240405,238,240.425,237.825,239.32,1680800 LPG,D,20240405,39.77,40.55,38.93,40.06,742200 LPL,D,20240405,4.03,4.06,3.99,4.01,468800 LPX,D,20240405,80.76,81.3,80.3,80.34,864600 LRN,D,20240405,61.29,62.26,61.29,61.63,475500 LSPD,D,20240405,13.8,14.235,13.75,14.11,866000 LTC,D,20240405,31.5,32.065,31.39,31.91,352700 LTH,D,20240405,14.76,14.825,14.44,14.53,1135600 LU,D,20240405,4.31,4.36,4.2,4.28,2265900 LUMN,D,20240405,1.34,1.36,1.27,1.34,10113800 LUV,D,20240405,27.84,28.425,27.8,28.34,6639200 LVS,D,20240405,52.7,53.4,52.4,53.18,2163700 LVW.W,D,20240405,0.25,0.25,0.2475,0.25,16500 LVWR,D,20240405,6.65,7.0299,6.5372,6.74,8100 LW,D,20240405,82.01,82.607,78.761,79.78,9800000 LXFR,D,20240405,10.08,10.25,10.02,10.12,108800 LXP,D,20240405,8.77,8.88,8.71,8.86,1470900 LXP-C,D,20240405,46.8799,46.8799,46.6701,46.6701,500 LXU,D,20240405,8.44,8.545,8.41,8.44,330000 LYB,D,20240405,104.66,105.03,103.6259,104.78,1081600 LYG,D,20240405,2.65,2.67,2.63,2.65,5600600 LYV,D,20240405,102.74,104.18,102.74,103.52,1092600 LZB,D,20240405,35.64,36.01,35.41,35.77,297800 LZM,D,20240405,7.99,7.99,7.59,7.74,43700 LZM.W,D,20240405,0.65,0.685,0.65,0.65,14900 M,D,20240405,18.4,18.6,18.31,18.58,5600200 MA,D,20240405,474,479.31,472.53,477.15,2462700 MAA,D,20240405,126.33,127.6415,125.39,127.1,668500 MAC,D,20240405,15.88,16.21,15.835,16.11,1174000 MAIN,D,20240405,46.7,47.34,46.7,47.32,241700 MAN,D,20240405,73.42,74.43,73.2,74.23,307500 MANU,D,20240405,14.49,15.05,14.44,14.85,932600 MAS,D,20240405,76.84,77.25,76.28,76.9,1396400 MATV,D,20240405,18.36,18.7,18.36,18.61,191600 MATX,D,20240405,109.93,111.7519,109.85,111.42,249400 MAV,D,20240405,8,8,7.97,8,36900 MAX,D,20240405,18.56,18.85,18.29,18.44,366700 MBC,D,20240405,18.45,19.01,18.45,18.67,986400 MBI,D,20240405,6.4,6.48,6.355,6.44,195900 MC,D,20240405,55.68,56.58,55.18,56.36,455600 MCB,D,20240405,35.41,35.75,34.97,35.31,70800 MCD,D,20240405,269.42,270.62,266.36,266.69,6816000 MCI,D,20240405,17.26,17.51,17.0167,17.09,39000 MCK,D,20240405,537.08,541.28,533.16,538.75,312100 MCN,D,20240405,7.21,7.2198,7.16,7.2,21800 MCO,D,20240405,390.92,393.79,387.78,392.47,619700 MCR,D,20240405,6.29,6.31,6.29,6.3,39300 MCS,D,20240405,13.85,13.995,13.715,13.87,240500 MCW,D,20240405,6.93,7.005,6.7,6.89,2171800 MCY,D,20240405,50.8,51.3,49.5,50.81,176700 MD,D,20240405,9.2,9.4,9.09,9.38,893200 MDC,D,20240405,62.91,62.94,62.83,62.87,2458300 MDT,D,20240405,83.44,84.679,83.1,84.56,4935900 MDU,D,20240405,24.79,25.05,24.7,24.98,1196100 MDV,D,20240405,14.96,15.29,14.6501,15.18,13200 MDV-A,D,20240405,23.8131,23.8131,23.8131,23.8131,400 MEC,D,20240405,13.55,13.925,13.211,13.72,101600 MED,D,20240405,33.56,33.82,32.38,32.83,362400 MEG,D,20240405,43.66,45.04,43.46,44.36,156900 MEGI,D,20240405,12.28,12.35,12.22,12.33,93700 MEI,D,20240405,11.81,12.16,11.81,12.04,588600 MER-K,D,20240405,25.45,25.54,25.43,25.51,11100 MET,D,20240405,73.25,73.815,72.84,73.6,1830600 MET-A,D,20240405,24.05,24.2,23.96,24.15,36400 MET-E,D,20240405,24.16,24.24,24.1101,24.21,63400 MET-F,D,20240405,21.36,21.47,21.32,21.36,84100 MFA,D,20240405,11,11.09,10.9251,11.02,468000 MFA-B,D,20240405,21.15,21.19,21,21,20900 MFA-C,D,20240405,22.52,22.675,22.42,22.5,19700 MFAN,D,20240405,25.72,25.73,25.48,25.48,35600 MFC,D,20240405,24.15,24.53,24.06,24.39,1936300 MFD,D,20240405,7.51,7.51,7.43,7.44,18700 MFG,D,20240405,3.86,3.9,3.855,3.89,581100 MFM,D,20240405,5.25,5.285,5.18,5.2,75300 MFV,D,20240405,4.4101,4.4101,4.41,4.41,5200 MG,D,20240405,9.46,9.6,9.41,9.55,33100 MGA,D,20240405,51.85,52.31,51.69,52.18,1858800 MGF,D,20240405,3.16,3.17,3.15,3.15,47400 MGM,D,20240405,45.86,46.64,45.76,46.53,1923000 MGR,D,20240405,23.75,23.87,23.58,23.65,15100 MGRB,D,20240405,19.56,19.85,19.54,19.73,16500 MGRD,D,20240405,17.62,17.76,17.5,17.7,5700 MGRE,D,20240405,25.23,25.29,25.2,25.25,67200 MGY,D,20240405,26.81,27.205,26.62,26.98,2033700 MHD,D,20240405,11.83,11.84,11.75,11.75,69200 MHF,D,20240405,6.73,6.7731,6.715,6.75,90700 MHI,D,20240405,8.69,8.69,8.6695,8.68,41300 MHK,D,20240405,122.26,123.51,121.49,122.36,567100 MHLA,D,20240405,16.9,16.9,16.9,16.9,500 MHN,D,20240405,10.5,10.53,10.46,10.47,42700 MHNC,D,20240405,18.0216,18.47,18.0216,18.47,300 MHO,D,20240405,124.14,127.08,123.02,125.78,519700 MIN,D,20240405,2.64,2.68,2.63,2.63,417000 MIO,D,20240405,11.22,11.24,11.2,11.2,38600 MIR,D,20240405,10.86,11.11,10.86,11.05,837300 MIR.W,D,20240405,2.04,2.17,2.04,2.17,6800 MIT-A,D,20240405,19.61,19.7723,19.61,19.65,1500 MIT-B,D,20240405,19.0759,19.15,19.025,19.1,3300 MIT-C,D,20240405,23.65,23.8,23.65,23.72,7900 MITN,D,20240405,25.48,25.52,25.48,25.48,2700 MITT,D,20240405,5.94,5.98,5.87,5.91,116200 MIY,D,20240405,11.51,11.52,11.47,11.49,61700 MKC,D,20240405,75.94,75.98,74.63,75.47,1616900 MKC.V,D,20240405,76,76.35,74.78,76.35,1000 MKF.W,D,20240405,0.04,0.04,0.04,0.04,2200 MKFG,D,20240405,0.755,0.7695,0.7116,0.712,176400 MKL,D,20240405,1486.76,1520.13,1486.76,1509.43,45000 ML,D,20240405,70.01,76.7,69.8,76.63,183000 ML.W,D,20240405,0.1,0.1501,0.095,0.15,103600 MLI,D,20240405,52.87,53.89,52.87,53.85,403400 MLM,D,20240405,607.82,622.275,604.5179,619.41,397200 MLNK,D,20240405,18.21,18.54,18.2,18.53,248900 MLP,D,20240405,21.11,21.21,20.81,20.92,12600 MLR,D,20240405,52.09,53,51.85,52.8,55100 MMC,D,20240405,201.81,206.28,201.24,205.58,2227900 MMD,D,20240405,16.11,16.1782,16.11,16.14,39800 MMI,D,20240405,33.22,33.7002,33.17,33.29,69200 MMM,D,20240405,90.43,91.42,89.54,91.03,3514000 MMS,D,20240405,80.09,81.13,80.09,81.06,223100 MMT,D,20240405,4.6,4.63,4.59,4.62,64300 MMU,D,20240405,10.12,10.18,10.11,10.155,122100 MNR,D,20240405,19.72,19.78,19.395,19.53,141900 MNSO,D,20240405,20.74,21.145,20.62,21.04,528400 MNT.W,D,20240405,0.15,0.17,0.15,0.17,153300 MNTN,D,20240405,11.17,11.17,11.17,11.17,4000 MO,D,20240405,41.48,41.7625,41.37,41.65,8515800 MOD,D,20240405,94.72,99.1,94.08,97.6,821700 MODG,D,20240405,16.19,16.575,16.16,16.45,2336800 MODN,D,20240405,26.68,27.175,26.68,27.09,215200 MOG.A,D,20240405,156.63,159.89,156.55,159.86,147900 MOGU,D,20240405,1.86,1.89,1.86,1.885,700 MOH,D,20240405,374.8,378.84,374.49,376.77,313600 MOS,D,20240405,32.53,33.08,32.42,32.95,4266600 MOV,D,20240405,27.82,28.12,27.72,27.74,173800 MP,D,20240405,14.6,14.87,14.4193,14.61,2488900 MPA,D,20240405,12,12,11.8766,11.9,28600 MPC,D,20240405,219.57,221.11,217.63,219.13,2689900 MPLN,D,20240405,0.801,0.8577,0.7863,0.839,1243600 MPLX,D,20240405,42.34,42.46,42.13,42.13,1986800 MPV,D,20240405,15.85,16.14,15.78,15.825,19100 MPW,D,20240405,4.15,4.18,4.04,4.05,18211300 MPX,D,20240405,11.35,11.6174,11.35,11.52,17000 MQT,D,20240405,10.11,10.16,10.1,10.14,45800 MQY,D,20240405,12.14,12.235,12.11,12.22,187400 MRC,D,20240405,12.6,12.71,12.535,12.56,244500 MRD.W,D,20240405,0.1,0.1,0.0715,0.0715,1100 MRDB,D,20240405,0.45,0.4712,0.437,0.47,559100 MRK,D,20240405,127.65,128.6,127,127.99,5692800 MRO,D,20240405,29.61,29.775,29.3,29.69,11047100 MS,D,20240405,92.25,93.29,91.61,92.47,4654900 MS-A,D,20240405,23.01,23.06,22.79,23.0151,38000 MS-E,D,20240405,25.58,25.64,25.51,25.63,32300 MS-F,D,20240405,25.45,25.59,25.45,25.54,30000 MS-I,D,20240405,25.06,25.09,25.05,25.05,31600 MS-K,D,20240405,24.92,25.05,24.86,24.98,33500 MS-L,D,20240405,23.29,23.44,23.29,23.29,67900 MS-O,D,20240405,19.87,20.04,19.82,19.94,112500 MS-P,D,20240405,26.32,26.3593,26.224,26.25,35900 MSA,D,20240405,191.5,196.02,191.5,194.81,224000 MSB,D,20240405,17.82,17.9799,17.55,17.79,36400 MSC,D,20240405,7.42,8,7.42,8,2200 MSCI,D,20240405,536.24,543.56,535.35,542.39,421800 MSD,D,20240405,7.22,7.25,7.1802,7.21,95300 MSDL,D,20240405,21.36,21.44,21.1,21.17,37600 MSGE,D,20240405,39.32,39.9095,39.28,39.79,175100 MSGS,D,20240405,185.43,185.89,183.6,184.04,90900 MSI,D,20240405,348.94,352.64,348.15,352.3,421900 MSM,D,20240405,95.66,96.13,94.94,95.57,677400 MT,D,20240405,27.27,27.415,27.125,27.27,1101700 MTA.W,D,20240405,2.4,2.4,2.25,2.4,22100 MTAL,D,20240405,13.5,13.6,13.21,13.46,49700 MTB,D,20240405,137.5,139,137.1,138.71,786400 MTB-H,D,20240405,22.82,23.12,22.8,22.94,23500 MTD,D,20240405,1287.54,1303.195,1285.48,1300.84,90800 MTDR,D,20240405,69.27,70.53,68.72,69.97,1716300 MTG,D,20240405,20.6,20.9,20.54,20.68,1715200 MTH,D,20240405,162.01,164.875,161.87,163.59,256100 MTN,D,20240405,226.7,229.23,226.7,228.98,384300 MTR,D,20240405,11.5038,11.949,11.056,11.405,9400 MTRN,D,20240405,125.7,126.39,125.005,125.71,69200 MTUS,D,20240405,22.32,22.55,22.17,22.51,122600 MTW,D,20240405,13.64,13.915,13.64,13.78,177000 MTX,D,20240405,73.81,74.605,73.62,73.91,94000 MTZ,D,20240405,92.44,93.655,91.92,93.39,533000 MUA,D,20240405,11.11,11.1685,11.11,11.15,44500 MUC,D,20240405,11.08,11.08,10.95,10.96,163100 MUE,D,20240405,9.99,10,9.97,9.97,15400 MUFG,D,20240405,10.07,10.155,10.05,10.12,2275700 MUI,D,20240405,11.74,11.745,11.7,11.73,98300 MUJ,D,20240405,11.44,11.44,11.38,11.39,97100 MUR,D,20240405,48.46,49.095,48.25,48.97,1234600 MUSA,D,20240405,414.87,418.44,412,417.87,245600 MUX,D,20240405,10.06,10.93,9.6,10.86,1605400 MVF,D,20240405,6.91,6.91,6.875,6.91,388200 MVO,D,20240405,11.35,11.4399,11.13,11.18,32600 MVT,D,20240405,10.7,10.7,10.62,10.64,43600 MWA,D,20240405,15.49,15.605,15.48,15.5,733900 MX,D,20240405,5.45,5.455,5.22,5.31,423400 MXE,D,20240405,11.41,11.61,11.41,11.55,4000 MXF,D,20240405,19.5,19.63,19.42,19.58,33500 MYD,D,20240405,10.87,10.87,10.84,10.86,61200 MYE,D,20240405,21.95,22.415,21.94,22.22,167200 MYI,D,20240405,11.17,11.18,11.13,11.16,137200 MYN,D,20240405,10.32,10.4,10.32,10.35,45500 MYTE,D,20240405,3.69,3.69,3.22,3.32,134300 NABL,D,20240405,12.75,12.86,12.685,12.82,502500 NAC,D,20240405,10.9,10.9,10.83,10.86,351200 NAD,D,20240405,11.18,11.2,11.15,11.18,572300 NAN,D,20240405,10.9,10.9,10.86,10.86,46800 NAPA,D,20240405,9.07,9.13,9.01,9.11,1418500 NAT,D,20240405,4.01,4.04,3.98,4.01,1441600 NATL,D,20240405,19,19.2888,18.995,19.11,583600 NAZ,D,20240405,10.91,10.915,10.8701,10.88,16100 NBB,D,20240405,15.1,15.13,15.07,15.1,71400 NBHC,D,20240405,34.23,34.71,34.2,34.4,100900 NBR,D,20240405,87.02,90.08,86.24,89.52,187800 NBXG,D,20240405,11.69,11.83,11.67,11.79,143100 NC,D,20240405,28.65,29.19,28.54,28.99,17400 NCA,D,20240405,8.93,8.97,8.85,8.93,29000 NCDL,D,20240405,17.95,17.95,17.51,17.67,47200 NCLH,D,20240405,18.77,18.93,18.565,18.89,8463100 NCV,D,20240405,3.26,3.28,3.25,3.25,479200 NCZ,D,20240405,2.92,2.93,2.9,2.92,273100 NCZ-A,D,20240405,21.34,21.34,21.16,21.17,1800 NDMO,D,20240405,10.78,10.85,10.75,10.85,124700 NDP,D,20240405,34.47,34.47,34.47,34.47,400 NE,D,20240405,49.77,51.2,49.26,50.86,1261900 NEA,D,20240405,10.84,10.88,10.82,10.86,608000 NEE,D,20240405,63.05,64.355,62.9,64.18,10278000 NEE-N,D,20240405,25.15,25.28,25.13,25.28,17400 NEE-R,D,20240405,39.25,39.67,39,39.65,49900 NEM,D,20240405,37.73,39.9201,37.56,39.65,21094200 NEP,D,20240405,29.02,29.53,28.77,29.26,704400 NET,D,20240405,94,97.3,92.94,96.16,2739600 NEU,D,20240405,617.97,620.92,613.45,618.27,41000 NEUE,D,20240405,6.18,6.37,6.07,6.37,5000 NEXA,D,20240405,7.37,7.38,7.01,7.37,22400 NFG,D,20240405,52.65,52.87,52.04,52.71,447800 NFJ,D,20240405,12.21,12.31,12.2,12.25,225700 NGG,D,20240405,66.77,66.8799,66.01,66.33,404700 NGL,D,20240405,5.76,6.06,5.75,5.9,421700 NGL-B,D,20240405,29.3,29.35,29,29.25,42600 NGL-C,D,20240405,28,28.1827,27.9922,28.03,26200 NGS,D,20240405,23.99,24.39,23.01,23.62,127900 NGVC,D,20240405,16.98,17.03,16.77,16.85,31800 NGVT,D,20240405,46.29,46.85,45.76,46.54,185100 NHI,D,20240405,59.34,60.22,59.29,60.14,158200 NI,D,20240405,26.98,27.285,26.91,27.19,2747400 NIC,D,20240405,81.9,83,81.59,82.1,27200 NIE,D,20240405,22.21,22.42,22.2,22.33,65700 NIM,D,20240405,8.88,8.9242,8.86,8.88,28900 NINE,D,20240405,2.43,2.67,2.35,2.6,910000 NIO,D,20240405,4.5,4.58,4.38,4.39,43081000 NJR,D,20240405,42.64,42.93,42.22,42.78,418900 NKE,D,20240405,89.15,90.25,88.8,88.84,9716600 NKX,D,20240405,12.11,12.11,12.03,12.09,122600 NL,D,20240405,8.18,8.21,8.095,8.18,24000 NLOP,D,20240405,23,23.5,22.64,23.26,162600 NLY,D,20240405,19.07,19.28,18.97,19.23,2327700 NLY-F,D,20240405,25.4,25.44,25.3,25.32,37100 NLY-G,D,20240405,25.06,25.102,24.83,24.83,19400 NLY-I,D,20240405,25.12,25.355,25.12,25.2,25700 NMAI,D,20240405,12.15,12.28,12.15,12.24,23200 NMCO,D,20240405,10.37,10.4,10.34,10.37,108700 NMG,D,20240405,2.19,2.27,2.19,2.23,34600 NMI,D,20240405,9.33,9.4415,9.33,9.35,16000 NMM,D,20240405,42.61,42.9199,42.39,42.76,44400 NMR,D,20240405,6.1,6.1686,6.075,6.15,1368000 NMS,D,20240405,11.19,11.19,11.04,11.09,44400 NMT,D,20240405,10.77,10.77,10.7,10.7,27800 NMZ,D,20240405,10.41,10.47,10.38,10.45,182300 NNI,D,20240405,93.6,94.3,92.82,93.65,113700 NNN,D,20240405,41.24,41.64,41.02,41.51,679800 NNY,D,20240405,8.3,8.3,8.258,8.26,11100 NOA,D,20240405,23.27,23.27,22.69,22.74,63300 NOAH,D,20240405,13.08,13.16,12.76,13.06,83500 NOC,D,20240405,457.51,459.015,452.5,454.5,1533800 NOG,D,20240405,40.84,41.675,40.66,41.48,1481300 NOK,D,20240405,3.51,3.52,3.46,3.49,14833200 NOM,D,20240405,10,10.0083,10,10,2700 NOMD,D,20240405,18.77,19.02,18.72,18.98,388700 NOT.W,D,20240405,0.2018,0.2145,0.2018,0.2145,2000 NOTE,D,20240405,1.3,1.41,1.24,1.32,1057100 NOV,D,20240405,20.07,20.625,20.05,20.51,4052900 NOVA,D,20240405,4.94,5.065,4.685,4.78,10440000 NOW,D,20240405,758.43,791.88,758.43,783.5,1286400 NPCT,D,20240405,10.32,10.3425,10.31,10.31,53600 NPFD,D,20240405,17.58,17.58,17.43,17.46,26900 NPK,D,20240405,82.85,83.17,82.36,83.02,26000 NPO,D,20240405,167.48,170.459,167.48,169.63,100600 NPV,D,20240405,10.94,11.03,10.92,10.93,59700 NPW.W,D,20240405,2.64,2.8219,2.64,2.72,4300 NPWR,D,20240405,10.7,10.98,10.6801,10.94,152400 NQP,D,20240405,11.74,11.74,11.72,11.73,38900 NR,D,20240405,7.64,7.75,7.54,7.69,615000 NRDY,D,20240405,2.83,2.95,2.81,2.86,761100 NRE-A,D,20240405,21.84,21.84,21.83,21.83,200 NREF,D,20240405,13.06,13.33,12.98,13.08,45000 NRG,D,20240405,71,73.08,70.74,72.77,3256500 NRGV,D,20240405,1.71,1.755,1.68,1.73,549600 NRK,D,20240405,10.76,10.8,10.725,10.75,87900 NRP,D,20240405,90.04,92.46,89.5,90.71,19700 NRT,D,20240405,6.84,7.19,6.75,7.01,103300 NRUC,D,20240405,25.03,25.2,25.03,25.18,4000 NS,D,20240405,22.86,23.08,22.743,22.84,594900 NS-A,D,20240405,25.56,25.58,25.51,25.51,7700 NS-B,D,20240405,25.4,25.4,25.32,25.34,9200 NS-C,D,20240405,25.47,25.47,25.4,25.41,7300 NSA,D,20240405,37.29,37.68,37,37.64,581400 NSA-A,D,20240405,23.19,23.32,22.81,23.28,4100 NSC,D,20240405,249.06,250.65,247.86,250.03,668800 NSP,D,20240405,105.47,106.28,104.68,105.8,275000 NSS,D,20240405,25.36,25.39,25.31,25.34,33300 NTB,D,20240405,31.27,31.545,31.11,31.43,103900 NTEST.I,D,20240405,25.06,25.08,25.06,25.08,2240 NTG,D,20240405,38.71,39.0399,38.69,38.96,6600 NTR,D,20240405,55.41,57.09,55.33,56.76,2053400 NTST,D,20240405,17.53,17.7,17.42,17.62,499700 NTZ,D,20240405,6.25,6.3992,6.25,6.3,4400 NU,D,20240405,11.79,12.11,11.79,11.98,16048200 NUE,D,20240405,198.73,201.465,197.96,200.97,563700 NUS,D,20240405,12.46,12.55,12.34,12.52,621000 NUV,D,20240405,8.61,8.62,8.57,8.58,313500 NUV.W,D,20240405,0.32,0.32,0.2805,0.2805,17300 NUVB,D,20240405,3.48,3.51,3.27,3.29,2070000 NUW,D,20240405,13.55,13.55,13.43,13.5,50000 NVG,D,20240405,11.88,11.882,11.84,11.85,484400 NVGS,D,20240405,15.47,15.53,15.2775,15.43,120300 NVO,D,20240405,124.67,126.17,124.6,125.86,4997800 NVR,D,20240405,7801.38,7921.76,7801.38,7907.89,12500 NVRI,D,20240405,8.62,8.71,8.56,8.57,162900 NVRO,D,20240405,13.1,13.56,12.92,13.29,334700 NVS,D,20240405,95.3,95.93,95.13,95.79,1916900 NVST,D,20240405,20.36,20.58,20.21,20.46,2029200 NVT,D,20240405,76.04,78.34,76,78.13,964700 NWG,D,20240405,7.11,7.16,7.09,7.15,3351600 NWN,D,20240405,36.53,36.65,36.11,36.41,164200 NX,D,20240405,37.73,38.87,37.73,38.33,259100 NXC,D,20240405,13.41,13.41,13.26,13.26,6600 NXD-A,D,20240405,15.35,15.43,15.205,15.38,3800 NXDT,D,20240405,6,6.12,5.82,6.11,141500 NXE,D,20240405,8.36,8.6099,8.23,8.43,4307500 NXG,D,20240405,41,41.5,40.9501,41.05,44700 NXJ,D,20240405,12.01,12.03,12,12.02,47400 NXN,D,20240405,11.64,11.66,11.51,11.57,11200 NXP,D,20240405,14.32,14.35,14.29,14.345,71900 NXRT,D,20240405,30.92,31.47,30.62,31.35,89700 NYC,D,20240405,6.1368,6.5499,6.1368,6.5499,600 NYC-A,D,20240405,17.16,17.5,17.14,17.14,61200 NYC-U,D,20240405,32.2,32.37,32.07,32.16,21300 NYCB,D,20240405,3.18,3.21,3.09,3.12,13210600 NYT,D,20240405,43.19,43.42,42.92,43.16,821500 NZF,D,20240405,11.96,11.96,11.93,11.94,391600 O,D,20240405,52.19,53.16,51.97,53.01,4718500 O.P,D,20240405,24.58,24.58,24.36,24.36,16400 OAK-A,D,20240405,23.54,23.61,23.47,23.5501,7900 OAK-B,D,20240405,23.06,23.14,23.055,23.1,2200 OBDC,D,20240405,15.39,15.48,15.34,15.47,1374600 OBDE,D,20240405,15.4,15.4237,15.2755,15.33,12800 OBK,D,20240405,29.76,30.07,29.33,29.96,65600 OC,D,20240405,169.81,173.65,169.81,172.66,520000 OCFT,D,20240405,2.24,2.24,2.17,2.18,4500 OCN,D,20240405,24.75,25.695,24.75,25.59,6900 ODC,D,20240405,70.09,71.5,70.05,71,13800 ODV,D,20240405,2.36,2.55,2.32,2.5,157200 OEC,D,20240405,24.05,24.38,23.9,24.27,336800 OFG,D,20240405,35.61,36.06,35.6,35.82,156000 OGE,D,20240405,33.5,33.84,33.46,33.71,1479200 OGN,D,20240405,17.8,18.015,17.52,17.86,2011300 OGS,D,20240405,63.57,63.81,62.73,63.72,300500 OHI,D,20240405,31.17,31.99,31.145,31.95,1474000 OI,D,20240405,16.05,16.1,15.52,15.69,2434800 OIA,D,20240405,6.37,6.43,6.37,6.41,60700 OII,D,20240405,25.08,25.54,24.82,25.2,1267900 OIS,D,20240405,6.25,6.47,6.2,6.44,923400 OKE,D,20240405,79.25,79.785,78.66,79.65,1978000 OLN,D,20240405,58.59,59.07,58.01,58.66,616800 OLO,D,20240405,5.11,5.185,5.09,5.14,964600 OLP,D,20240405,22.42,22.61,22.26,22.53,37000 OMC,D,20240405,92.95,93.43,91.78,92.62,963200 OMF,D,20240405,48.63,49.51,48.55,49.1,1273400 OMI,D,20240405,26.67,27.02,26.52,26.88,350700 ONL,D,20240405,3.3,3.32,3.24,3.26,350900 ONON,D,20240405,32.05,32.19,31.16,31.98,5651000 ONTF,D,20240405,7.08,7.1073,6.91,6.95,151900 ONTO,D,20240405,185.58,190.28,184.62,188.59,320500 OOMA,D,20240405,8.14,8.21,8.01,8.01,131300 OPAD,D,20240405,7.37,7.85,7.3,7.3,10000 OPF.W,D,20240405,0.084,0.0975,0.0837,0.0975,3100 OPFI,D,20240405,2.42,2.45,2.39,2.41,145400 OPP,D,20240405,8.41,8.44,8.37,8.41,105700 OPP-A,D,20240405,19.01,19.14,19.01,19.07,4800 OPP-B,D,20240405,20.06,20.06,19.94,20.01,7100 OPY,D,20240405,38.25,38.53,37.92,38.44,22400 OR,D,20240405,16.15,16.585,16.07,16.36,1605900 ORA,D,20240405,63.77,64.54,63.4,63.73,264000 ORAN,D,20240405,11.59,11.6,11.52,11.52,246400 ORC,D,20240405,8.66,8.76,8.57,8.7,619000 ORCL,D,20240405,124.42,125.995,124.14,124.9,4899400 ORI,D,20240405,30.67,30.96,30.645,30.94,1405300 ORN,D,20240405,8.57,9.05,8.55,8.6,346200 OSCR,D,20240405,13.99,14.53,13.99,14.4,1719300 OSG,D,20240405,6.38,6.4223,6.3,6.36,199700 OSK,D,20240405,125.09,127.695,125.09,127.15,343200 OTIS,D,20240405,97.51,97.89,96.96,97.77,1595500 OUS.W,D,20240405,0.0729,0.0899,0.0722,0.0751,27400 OUST,D,20240405,10.05,10.05,9.24,9.6,1962200 OUT,D,20240405,16.25,16.425,16.14,16.25,1253600 OVV,D,20240405,54.72,55.52,54.44,55.27,2162500 OWL,D,20240405,19.02,19.37,18.995,19.28,4807800 OWLT,D,20240405,3.97,4.25,3.97,4.15,17600 OXM,D,20240405,104.49,106,103.75,105.56,390800 OXY,D,20240405,68,69.58,67.56,69.25,12365300 OXY.W,D,20240405,45.86,47.68,45.747,47.4,349000 PAAS,D,20240405,16.72,17.68,16.57,17.53,7968900 PAC,D,20240405,169.26,174.01,169.26,171.78,70400 PACK,D,20240405,7.71,7.83,7.605,7.69,532600 PAG,D,20240405,152.68,154.11,152.08,153.37,140000 PAGS,D,20240405,13.59,13.68,13.43,13.47,2380400 PAI,D,20240405,11.99,11.9949,11.93,11.9326,11900 PAM,D,20240405,43.34,47.34,43.34,46.6,860300 PAR,D,20240405,43.47,43.9468,43.11,43.43,210900 PARR,D,20240405,39.73,40.2,38.99,39.49,540500 PATH,D,20240405,21.2,21.48,21.13,21.21,6714300 PAXS,D,20240405,16.04,16.17,16.03,16.16,245000 PAY,D,20240405,20.58,20.74,20.0713,20.68,351100 PAYC,D,20240405,197.11,198.84,193.7,198.29,622200 PB,D,20240405,62.38,63.45,62.295,63.39,369700 PBA,D,20240405,35.64,35.865,35.505,35.84,1587200 PBF,D,20240405,62.3,62.884,61.22,62.04,1232200 PBH,D,20240405,69.65,69.98,69.07,69.15,156800 PBI,D,20240405,4.13,4.17,3.98,3.98,1472900 PBI-B,D,20240405,18.58,18.6394,17.69,17.96,32400 PBR,D,20240405,15.16,15.58,15.125,15.49,23338200 PBR.A,D,20240405,14.84,15.22,14.79,15.08,7082200 PBT,D,20240405,12.94,13.16,12.8272,12.9,113400 PCF,D,20240405,6.54,6.57,6.49,6.49,216300 PCG,D,20240405,16.48,16.825,16.374,16.81,14376600 PCK,D,20240405,5.63,5.65,5.6,5.64,75900 PCM,D,20240405,8.58,8.6876,8.58,8.66,36800 PCN,D,20240405,14.13,14.17,14.09,14.17,206100 PCOR,D,20240405,77.62,78.53,77.55,77.88,768600 PCQ,D,20240405,9.26,9.3112,9.26,9.26,42100 PD,D,20240405,21.69,22.49,21.48,22.47,1043000 PDI,D,20240405,19.69,19.71,19.67,19.71,1359500 PDM,D,20240405,6.48,6.68,6.4701,6.6,657100 PDO,D,20240405,13.21,13.24,13.16,13.17,351200 PDS,D,20240405,75.49,76.27,74.67,76.01,76500 PDT,D,20240405,11.56,11.6,11.51,11.54,122800 PDX,D,20240405,21.41,21.7,21.41,21.605,73800 PEB,D,20240405,15.2,15.5299,15.13,15.42,1061500 PEB-E,D,20240405,21.07,21.212,21.05,21.1,6300 PEB-F,D,20240405,20.51,21.07,20.51,21.07,2400 PEB-G,D,20240405,20.77,20.83,20.51,20.69,5100 PEB-H,D,20240405,18.9,19.1,18.56,18.63,7700 PEG,D,20240405,65.8,66.655,65.445,66.52,1892400 PEN,D,20240405,216.27,226.27,214.84,223.95,489300 PEO,D,20240405,23.74,24.06,23.73,24.021,52700 PERF,D,20240405,2.32,2.4199,2.32,2.4,20700 PFD,D,20240405,10.3,10.41,9.9602,10.37,16400 PFE,D,20240405,26.56,26.7,26.35,26.66,39880500 PFGC,D,20240405,69.73,70.76,69.59,70.3,1156900 PFH,D,20240405,20.35,20.56,20.32,20.46,18000 PFL,D,20240405,8.54,8.55,8.52,8.54,115600 PFLT,D,20240405,11.15,11.25,11.14,11.25,281600 PFN,D,20240405,7.49,7.51,7.48,7.49,306200 PFO,D,20240405,8.3,8.31,8.2802,8.29,6300 PFS,D,20240405,14.27,14.44,14.16,14.39,923800 PFSI,D,20240405,87.98,89.74,87.94,89.11,331100 PG,D,20240405,155.29,157.06,154.69,156.1,5121100 PGP,D,20240405,7.59,7.6,7.54,7.55,38300 PGR,D,20240405,210.24,212.045,209.28,211,3036000 PGRE,D,20240405,4.46,4.58,4.42,4.57,1088400 PGRU,D,20240405,3.78,3.82,3.66,3.72,18900 PGS.W,D,20240405,0.33,0.35,0.33,0.35,54000 PGSS,D,20240405,11.39,11.39,11.38,11.38,96500 PGZ,D,20240405,10.19,10.3,10.18,10.2799,15700 PH,D,20240405,554.23,566.98,553.48,566.67,484400 PHD,D,20240405,9.66,9.685,9.655,9.67,38900 PHG,D,20240405,20.09,20.2,20.02,20.08,988100 PHI,D,20240405,23.87,23.94,23.55,23.8,28700 PHIN,D,20240405,37.98,38.36,37.58,37.7,561000 PHK,D,20240405,4.98,4.99,4.9645,4.985,513200 PHM,D,20240405,114.1,116.64,113.865,116.35,1298900 PHR,D,20240405,22.01,22.42,21.64,21.79,616300 PHT,D,20240405,7.6,7.635,7.56,7.58,20900 PHX,D,20240405,3.5,3.5,3.45,3.49,45200 PHY.W,D,20240405,0.0367,0.06,0.0321,0.0511,23900 PHYT,D,20240405,11.17,11.17,11.17,11.17,400 PII,D,20240405,95.99,97.49,95.6,97.27,448100 PIM,D,20240405,3.17,3.17,3.15,3.16,28800 PINE,D,20240405,14.99,15.21,14.945,15.13,23800 PINS,D,20240405,34.5,34.8,34.145,34.28,5939200 PIPR,D,20240405,199.4,201.07,194.48,199.99,69200 PJT,D,20240405,94.94,96.62,94.74,96.62,165900 PK,D,20240405,17.13,17.49,17.11,17.39,2397200 PKE,D,20240405,16.08,16.27,15.8919,16.07,23200 PKG,D,20240405,187.92,188.965,186.88,187.67,388400 PKST,D,20240405,14.97,15.82,14.63,14.97,121300 PKX,D,20240405,73.48,73.99,73.05,73.55,86400 PL,D,20240405,2.06,2.1,2.04,2.1,1233700 PL.W,D,20240405,0.1889,0.1889,0.16,0.172,2300 PLD,D,20240405,124.03,124.92,123.25,124.74,5099600 PLNT,D,20240405,62.33,63.23,62,63.14,1356700 PLOW,D,20240405,23.84,24.0899,23.77,24,102500 PLTR,D,20240405,22.42,23.32,22.3065,22.96,38716800 PLYM,D,20240405,21.22,21.43,21.14,21.42,127200 PM,D,20240405,90.04,90.21,88.96,89.48,5119700 PMF,D,20240405,9.11,9.18,9.1,9.13,66500 PML,D,20240405,8.45,8.48,8.41,8.41,148100 PMM,D,20240405,5.9,5.92,5.89,5.9,67900 PMO,D,20240405,9.86,9.94,9.86,9.91,135100 PMT,D,20240405,14.27,14.42,14.18,14.4,594300 PMT-A,D,20240405,23.5101,23.97,23.5101,23.7,4300 PMT-B,D,20240405,23.5,23.9121,23.5,23.62,6500 PMT-C,D,20240405,19.23,19.29,19.19,19.2,7500 PMTU,D,20240405,25.16,25.25,25.1501,25.2,10900 PMX,D,20240405,7.43,7.46,7.33,7.36,109000 PNC,D,20240405,156.75,157.71,155.82,157.37,1874000 PNF,D,20240405,7.66,7.66,7.56,7.6,21800 PNI,D,20240405,7.27,7.27,7.21,7.25,13900 PNM,D,20240405,36.92,37.37,36.56,37.2,618300 PNNT,D,20240405,6.87,6.94,6.86,6.94,265900 PNR,D,20240405,82.79,84.22,82.745,83.57,909600 PNS.W,D,20240405,0.3333,0.3534,0.33,0.3333,4900 PNST,D,20240405,2.93,3.14,2.93,3.11,24500 PNW,D,20240405,72.62,73.02,72.08,72.76,505500 POR,D,20240405,41.01,41.4,40.705,41.35,567400 POST,D,20240405,101.3,102.5,101.03,102,447100 PPG,D,20240405,139.5,139.67,138.23,139.04,1061800 PPL,D,20240405,27.16,27.27,26.93,27.22,4564800 PPT,D,20240405,3.48,3.49,3.465,3.47,159000 PR,D,20240405,17.75,18.07,17.71,17.93,7173900 PRA,D,20240405,12.34,12.525,12.29,12.4,167100 PRE-J,D,20240405,21.37,21.45,21.37,21.4,4900 PRG,D,20240405,32.91,33.465,32.91,33.34,160900 PRGO,D,20240405,31.38,31.63,31.11,31.4,870400 PRH,D,20240405,25.88,26.01,25.7301,26,10100 PRI,D,20240405,247.08,249.68,246.52,246.67,95100 PRI-D,D,20240405,22.92,22.92,22.89,22.89,400 PRI-F,D,20240405,23.3016,23.3016,23.3016,23.3016,200 PRI-G,D,20240405,23.79,23.79,23.79,23.79,100 PRI-H,D,20240405,23.11,23.13,23.055,23.13,1800 PRI-I,D,20240405,22.31,22.31,22.2,22.22,700 PRI-J,D,20240405,22.16,22.3,22.16,22.3,400 PRI-K,D,20240405,20.63,20.95,20.6,20.95,2600 PRI-L,D,20240405,23.1,23.1,22.32,22.93,3100 PRIM,D,20240405,46.66,47.33,46.04,46.76,702700 PRKS,D,20240405,54.55,57.04,54.55,56.7,1497200 PRLB,D,20240405,33.97,34.61,33.97,34.26,73800 PRM,D,20240405,7.59,7.81,7.54,7.79,414500 PRMW,D,20240405,17.9,18.015,17.7,17.92,717900 PRO,D,20240405,37.54,38.705,37.445,37.86,501800 PRS,D,20240405,25.06,25.17,25.06,25.1,12300 PRT,D,20240405,4.3,4.39,4.21,4.24,75000 PRU,D,20240405,115.43,116.33,115.09,115.71,1054200 PSA,D,20240405,280.64,283.3,279.25,282.57,437100 PSA-F,D,20240405,24.06,24.19,24.0228,24.15,8400 PSA-G,D,20240405,24.18,24.39,24.15,24.18,34300 PSA-H,D,20240405,24.84,24.88,24.5201,24.82,13500 PSA-I,D,20240405,22.56,22.6554,22.53,22.53,40800 PSA-J,D,20240405,21.41,21.41,21.25,21.25,8300 PSA-K,D,20240405,21.57,21.585,21.51,21.56,21600 PSA-L,D,20240405,21.39,21.4999,21.31,21.32,53400 PSA-M,D,20240405,19.1,19.22,19,19.17,6200 PSA-N,D,20240405,17.66,17.95,17.66,17.76,14700 PSA-O,D,20240405,17.91,17.91,17.7827,17.86,15600 PSA-P,D,20240405,18.71,18.84,18.58,18.63,60000 PSA-Q,D,20240405,17.97,18.08,17.9501,17.9501,5800 PSA-R,D,20240405,18.65,18.73,18.56,18.56,23200 PSA-S,D,20240405,18.96,19.06,18.93,18.95,12100 PSBD,D,20240405,16.29,16.3299,16.06,16.19,17300 PSE-A,D,20240405,18.92,19.01,18.5,19.01,2900 PSF,D,20240405,19.85,19.9,19.8399,19.86,14700 PSF.W,D,20240405,0.0319,0.032,0.0262,0.032,32300 PSFE,D,20240405,16.13,16.32,15.99,16.03,231400 PSN,D,20240405,82.88,84.99,82.88,84.28,1044100 PSO,D,20240405,12.68,12.78,12.665,12.78,211900 PSQ.W,D,20240405,0.65,0.65,0.65,0.65,3100 PSQH,D,20240405,4.86,4.9478,4.753,4.8,39400 PSTG,D,20240405,52.81,53.87,52.185,53.79,2847100 PSTL,D,20240405,13.9,13.97,13.86,13.95,101600 PSX,D,20240405,172.88,174.08,170.64,170.75,2182700 PTA,D,20240405,19.25,19.25,19,19.04,160200 PTY,D,20240405,15.02,15.095,14.98,15.05,680500 PUK,D,20240405,18.19,18.35,18.13,18.26,924600 PUMP,D,20240405,8.5,8.605,8.36,8.6,2444000 PVH,D,20240405,106.39,108.795,106.02,108.66,1596500 PVL,D,20240405,1.39,1.4,1.37,1.38,50100 PWR,D,20240405,259.49,265,259.49,263.2,652200 PWSC,D,20240405,20.79,21.135,20.57,21.06,774500 PX,D,20240405,8.34,8.425,8.305,8.4,541200 PXD,D,20240405,271,274.67,269.73,272.78,1882200 PYN,D,20240405,5.76,5.76,5.735,5.74,13500 PZC,D,20240405,7.58,7.58,7.53,7.53,24900 QBT.W,D,20240405,0.2,0.2109,0.185,0.2,15300 QBTS,D,20240405,1.99,2,1.87,1.88,2321200 QD,D,20240405,2.42,2.485,2.395,2.42,800700 QGEN,D,20240405,40.93,41.24,40.84,41.17,1632400 QS,D,20240405,5.85,6.1,5.83,5.98,4139700 QSR,D,20240405,74.53,75.05,73.76,74.55,1379900 QTWO,D,20240405,51.17,52.92,51.06,52.46,750800 QUAD,D,20240405,5.27,5.27,5.1,5.14,85400 QVCC,D,20240405,13.85,13.97,13.52,13.67,23400 QVCD,D,20240405,13.54,13.998,13.54,13.85,13700 R,D,20240405,117.86,119.34,117.86,118.6,126700 RA,D,20240405,12.93,12.98,12.875,12.895,218200 RACE,D,20240405,415.65,421.39,414.78,418.86,186600 RAMP,D,20240405,34.78,36.82,34.78,36.53,866600 RBA,D,20240405,75.51,76.15,74.65,74.69,1096700 RBC,D,20240405,263.25,266.16,263.25,266.03,89300 RBLX,D,20240405,36.53,37.895,36.52,37.82,5741500 RBO.W,D,20240405,0.09,0.09,0.0817,0.09,4200 RBOT,D,20240405,0.252,0.32,0.235,0.274,1003200 RBT,D,20240405,0.39,0.3973,0.35,0.3873,228200 RC,D,20240405,8.77,8.84,8.69,8.8,1003400 RC-E,D,20240405,18.6,18.7661,18.6,18.66,7300 RCB,D,20240405,24.39,24.5,24.3899,24.44,3600 RCC,D,20240405,24.5,24.5,24.2,24.2,6600 RCFA,D,20240405,11.17,11.17,11.17,11.17,100 RCI,D,20240405,39.26,40.1,39.015,39.62,738200 RCL,D,20240405,137,137.16,134.56,136.02,1917100 RCS,D,20240405,6.12,6.14,6.09,6.11,125500 RCUS,D,20240405,17.08,17.35,16.61,17.34,496800 RDDT,D,20240405,45.68,48.29,44.68,47.56,2930700 RDN,D,20240405,31.39,31.78,31.28,31.37,1040400 RDW,D,20240405,4.3,4.39,4.25,4.37,82700 RDW.W,D,20240405,0.489,0.489,0.451,0.48,7200 RDY,D,20240405,73.39,74.13,73.31,73.76,160200 RELX,D,20240405,41.67,42.075,41.51,42.04,2121800 RERE,D,20240405,1.75,1.79,1.62,1.66,557900 RES,D,20240405,7.87,8.045,7.795,7.98,1611700 REVG,D,20240405,23.33,23.85,23.14,23.54,1482000 REX,D,20240405,58.17,59.44,57.4,58.8,149100 REX-B,D,20240405,22.01,22.63,21.92,22.63,5700 REX-C,D,20240405,21.45,21.505,21.45,21.48,2000 REXR,D,20240405,48.24,48.705,48.03,48.61,1077100 REZI,D,20240405,21.87,22.04,21.71,21.85,425500 RF,D,20240405,19.94,20.185,19.79,20.15,3490300 RF-B,D,20240405,24.67,24.89,24.67,24.84,22300 RF-C,D,20240405,22.98,23.22,22.98,23.145,17900 RF-E,D,20240405,18.84,19,18.84,18.89,8000 RFI,D,20240405,11.6,11.6737,11.465,11.47,98000 RFL,D,20240405,1.7,1.745,1.7,1.73,20700 RFM,D,20240405,16.17,16.33,16.125,16.28,14600 RFMZ,D,20240405,14.09,14.21,14.08,14.16,44900 RGA,D,20240405,193.5,194.55,192.01,193.97,283700 RGR,D,20240405,46.47,47.015,46.47,46.62,139700 RGT,D,20240405,10.48,10.63,10.45,10.53,13200 RH,D,20240405,280.25,283.65,278.15,278.3,971300 RHI,D,20240405,75.46,76.07,75.08,75.3,823500 RHP,D,20240405,114.62,115.98,114.62,115.69,327300 RIG,D,20240405,6.47,6.68,6.43,6.53,14222200 RIO,D,20240405,62.92,63.11,62.615,63,3896800 RIT-A,D,20240405,24.93,25,24.93,24.95,22600 RIT-B,D,20240405,24.6,24.8,24.6,24.8,19200 RIT-C,D,20240405,22.94,23.05,22.89,22.9733,8000 RIT-D,D,20240405,23.46,23.46,23.34,23.373,20800 RITM,D,20240405,10.76,10.895,10.74,10.86,2696000 RIV,D,20240405,11.8,11.94,11.8,11.9,39700 RIV-A,D,20240405,23.94,24.16,23.91,24.16,7900 RJF,D,20240405,127.88,129.65,127.85,128.29,739300 RJF-B,D,20240405,25.05,25.07,25.04,25.055,14200 RKT,D,20240405,13,13.145,12.84,12.95,2138700 RL,D,20240405,171.69,173.93,171.645,171.95,755200 RLI,D,20240405,145.67,146.45,144.51,144.54,192500 RLJ,D,20240405,11.65,11.705,11.6,11.67,544600 RLJ-A,D,20240405,24.93,24.94,24.84,24.92,14700 RLTY,D,20240405,14.22,14.29,14.1,14.11,90000 RLX,D,20240405,1.83,1.83,1.79,1.8,1077800 RM,D,20240405,24.03,24.84,23.98,24.66,16300 RMAX,D,20240405,8.08,8.2646,7.83,8.04,351000 RMD,D,20240405,185.02,189.56,185.02,188.76,749100 RMI,D,20240405,15.9,15.9033,15.76,15.81,15200 RMM,D,20240405,14.83,14.85,14.79,14.81,43000 RMMZ,D,20240405,16.1801,16.42,16.1801,16.25,12900 RMP.P,D,20240405,25.09,25.1,25.09,25.1,300 RMT,D,20240405,9.12,9.2293,9.12,9.2,130300 RNG,D,20240405,32.73,32.945,32.4,32.41,708500 RNGR,D,20240405,11.55,11.89,11.54,11.85,83200 RNP,D,20240405,20.37,20.4111,20.28,20.29,67900 RNR,D,20240405,225.7,227.32,221.655,222.89,377600 RNR-F,D,20240405,24.48,24.58,24.4156,24.53,7000 RNR-G,D,20240405,18.49,18.66,18.49,18.5,17300 RNST,D,20240405,29.74,30.01,29.5,29.95,153600 ROG,D,20240405,116.7,118.07,115.84,116.5,85100 ROK,D,20240405,278.48,280.315,275.93,279.24,597400 ROL,D,20240405,44.69,45.48,44.62,45.37,1465400 RPM,D,20240405,112.06,113.7,112.06,112.91,771500 RQI,D,20240405,11.58,11.65,11.56,11.57,286300 RRA.W,D,20240405,0.23,0.2999,0.23,0.2798,24700 RRAC,D,20240405,11.2,11.2,11.19,11.19,68600 RRC,D,20240405,34.75,35.22,34.29,35.03,2752700 RRX,D,20240405,173.44,175.385,172.27,172.4,518800 RS,D,20240405,336.26,340.06,334.8,340.04,182900 RSF,D,20240405,15.63,15.6695,15.5,15.57,19300 RSG,D,20240405,187.48,188.48,186.38,188.4,735600 RSI,D,20240405,6.8,7.07,6.8,7.03,2261700 RSKD,D,20240405,5.46,5.5,5.21,5.24,869400 RTO,D,20240405,29.09,30.62,29.03,30.18,2466400 RTX,D,20240405,99.45,101.75,99.45,101.69,10216500 RVLV,D,20240405,19.56,19.63,19.12,19.3,512500 RVT,D,20240405,14.64,14.86,14.615,14.82,180700 RVTY,D,20240405,101.62,103.21,101.17,102.28,643800 RWT,D,20240405,6.08,6.2,6.0447,6.19,1558300 RWT-A,D,20240405,24.69,24.72,24.55,24.72,6500 RWTN,D,20240405,25.55,25.6,25.55,25.5999,2600 RXO,D,20240405,21.19,21.75,21.19,21.5,665800 RY,D,20240405,101,102.54,100.7,102.34,784600 RYAM,D,20240405,4.47,4.555,4.3799,4.47,457300 RYAN,D,20240405,51.9,52.63,51.89,52.22,951400 RYI,D,20240405,33.45,34.29,33.305,34.23,174200 RYN,D,20240405,31.98,32.18,31.83,31.95,422900 RZB,D,20240405,25.09,25.19,24.9781,25.15,11300 RZC,D,20240405,26.02,26.04,25.965,26.04,16400 S,D,20240405,21.9,22.73,21.9,22.6,5581500 SA,D,20240405,16.07,16.51,15.88,16.17,581500 SABA,D,20240405,3.8,3.81,3.79,3.799,254400 SAFE,D,20240405,19.66,19.97,19.41,19.93,457800 SAH,D,20240405,52.89,52.98,51.99,52.76,203300 SAJ,D,20240405,25.16,25.18,25.155,25.18,500 SAM,D,20240405,294.94,295.83,291.695,294.75,93800 SAN,D,20240405,4.9,4.93,4.87,4.9,2040700 SAND,D,20240405,5.36,5.54,5.32,5.46,2624200 SAP,D,20240405,191.41,193.23,190.95,191.82,639200 SAR,D,20240405,22.83,22.99,22.78,22.99,44300 SAT,D,20240405,24.29,24.29,24.25,24.25,400 SAVE,D,20240405,4.56,4.62,4.37,4.43,3804800 SAY,D,20240405,25.36,25.36,25.27,25.3,2000 SAZ,D,20240405,25.4,25.4,25.36,25.38,4300 SB,D,20240405,4.96,4.975,4.9,4.9,417500 SB-C,D,20240405,25.9783,25.9783,25.8294,25.8294,1100 SB-D,D,20240405,26.31,26.64,26.07,26.1,700 SBBA,D,20240405,25.1926,25.2,25.175,25.1956,3400 SBH,D,20240405,10.99,11.11,10.79,10.89,1290300 SBI,D,20240405,7.88,7.88,7.87,7.87,12600 SBOW,D,20240405,33.81,34.18,33.45,33.77,191200 SBR,D,20240405,66.75,68.21,66.64,68.09,36700 SBS,D,20240405,16.62,16.69,16.42,16.58,579000 SBSW,D,20240405,5.04,5.195,5.01,5.18,4764900 SBXC,D,20240405,10.51,10.51,10.49,10.5,12700 SCCO,D,20240405,109.08,110.72,108.2469,110.29,876400 SCD,D,20240405,15.16,15.35,15.07,15.16,57700 SCE-G,D,20240405,21.3,21.4999,21.25,21.38,9000 SCE-H,D,20240405,25.17,25.2431,25.12,25.15,25200 SCE-J,D,20240405,23.3901,23.475,23.3901,23.43,18000 SCE-K,D,20240405,23.95,24.11,23.91,24.005,6600 SCE-L,D,20240405,20.8,21.19,20.8,21.07,11000 SCE-M,D,20240405,26.68,26.74,26.6,26.66,65400 SCH-D,D,20240405,25.22,25.318,25.22,25.22,12500 SCH-J,D,20240405,21.22,21.37,21.18,21.27,36700 SCHW,D,20240405,71.48,72.125,71.21,71.89,4255100 SCI,D,20240405,71.45,72.71,71.45,72.49,535000 SCL,D,20240405,86.93,87.31,86.475,87.05,43100 SCM,D,20240405,13.05,13.17,13.0269,13.16,75700 SCS,D,20240405,12.93,13.04,12.86,12.89,893200 SCX,D,20240405,15.87,15.93,15.87,15.93,23300 SD,D,20240405,15.04,15.155,14.95,15.08,208000 SDHC,D,20240405,29,29.2455,28.66,29.01,61800 SDHY,D,20240405,15.28,15.3299,15.28,15.3,33500 SDRL,D,20240405,52.51,53.58,51.83,53.16,506900 SE,D,20240405,53.57,55.31,53.41,55.28,7152200 SEA-A,D,20240405,25.27,25.305,25.1,25.1,14500 SEA-B,D,20240405,25.1,25.19,25.05,25.1,12600 SED.W,D,20240405,0.18,0.18,0.179,0.18,2300 SEE,D,20240405,33.08,33.315,32.61,32.66,1447000 SEM,D,20240405,29.37,30.24,29.37,30.16,465900 SEMR,D,20240405,13.13,13.34,12.89,13.32,792000 SES,D,20240405,1.55,1.55,1.46,1.5,294000 SF,D,20240405,76.26,77.245,76.11,77.01,338300 SF-B,D,20240405,24.7,24.8,24.6124,24.73,3200 SF-C,D,20240405,24.92,25.16,24.9028,25.03,9900 SF-D,D,20240405,18.94,18.94,18.7,18.7899,6800 SFB,D,20240405,23.51,23.6606,23.43,23.5,4200 SFBS,D,20240405,62.35,63.105,61.55,62.87,265100 SFL,D,20240405,13.08,13.08,12.89,12.97,482600 SG,D,20240405,24.06,25.5,24,25.4,1620300 SGHC,D,20240405,3.28,3.28,3.23,3.25,189500 SGU,D,20240405,10.45,10.49,10.23,10.25,67800 SHAK,D,20240405,100.28,101.98,100.14,101.24,601900 SHCO,D,20240405,5.51,5.76,5.48,5.75,146700 SHEL,D,20240405,70.49,71.41,69.84,71.29,4968500 SHG,D,20240405,32.91,33.07,32.72,33,105100 SHO,D,20240405,10.88,10.97,10.84,10.91,894700 SHO-H,D,20240405,21.63,21.65,21.5,21.54,5100 SHO-I,D,20240405,20.44,20.45,19.99,20.45,4800 SHOC,D,20240405,43.64,44.1,43.6,43.9197,7100 SHOP,D,20240405,74.6,75.9916,73.69,75.28,6588200 SHW,D,20240405,331.07,332.52,329.37,331.85,870200 SID,D,20240405,2.97,2.98,2.92,2.94,2730000 SIG,D,20240405,106.22,106.77,101.025,101.73,1013300 SII,D,20240405,38.59,40.31,38.59,39.7,150700 SIT-A,D,20240405,22.24,22.8,22.24,22.4,7200 SITC,D,20240405,13.99,14.2,13.9525,14.12,1522400 SITE,D,20240405,165.66,169.93,165.66,169.72,204200 SIX,D,20240405,25.09,25.455,24.88,25.32,457200 SJM,D,20240405,118.42,118.76,116.99,117.22,738300 SJT,D,20240405,5.45,5.55,5.4325,5.51,392700 SJW,D,20240405,54.93,54.93,53.95,54.45,160800 SKE,D,20240405,4.62,4.78,4.55,4.73,109600 SKIL,D,20240405,8.85,9.2,8.52,8.87,35100 SKLZ,D,20240405,6.47,6.54,6.27,6.36,94700 SKM,D,20240405,21.19,21.19,21.015,21.05,286200 SKT,D,20240405,27.87,28.04,27.6,27.64,704800 SKX,D,20240405,58.13,58.65,57.955,58,1062100 SKY,D,20240405,79.02,81.17,79.02,80.4,178400 SLB,D,20240405,54.5,55.29,53.98,55.03,10016100 SLCA,D,20240405,13.2,13.38,13.045,13.18,609200 SLF,D,20240405,52.94,53.575,52.87,53.39,347100 SLG,D,20240405,50.55,52.04,50.38,51.73,888700 SLG-I,D,20240405,22.4,22.52,22.27,22.27,8200 SLGN,D,20240405,47.47,48.22,47.45,48.09,624400 SLQT,D,20240405,1.94,2.045,1.85,1.98,677600 SLVM,D,20240405,60.58,60.635,59.94,60.26,229000 SM,D,20240405,52.47,53.26,51.83,52.76,1907800 SMAR,D,20240405,38.04,38.36,37.745,38.26,2261300 SMBK,D,20240405,20.47,20.77,20.38,20.65,32200 SMFG,D,20240405,11.54,11.62,11.5,11.56,765700 SMG,D,20240405,73.87,75.51,73.84,74.95,736700 SMHI,D,20240405,14.61,14.62,14.28,14.47,159000 SMLP,D,20240405,28.02,28.98,28.02,28.32,21200 SMP,D,20240405,33.47,33.95,33.22,33.92,115100 SMR,D,20240405,6.38,6.635,5.99,6.1,5538400 SMR.W,D,20240405,1,1.1,0.95,1.02,40100 SMRT,D,20240405,2.56,2.6,2.5317,2.56,1124700 SMWB,D,20240405,8.72,8.865,8.52,8.6,158200 SN,D,20240405,62.86,65.06,62.73,64.72,965900 SNA,D,20240405,293.76,294.708,292.31,292.76,210200 SNAP,D,20240405,10.9,11.15,10.89,11,14656700 SNDA,D,20240405,27.55,29.24,26.64,29.05,23800 SNDR,D,20240405,22.24,22.625,22.215,22.6,836000 SNN,D,20240405,24.3,24.55,24.29,24.47,493300 SNOW,D,20240405,152.48,155.55,152.17,153.86,5120000 SNV,D,20240405,37.67,38.43,37.57,38.25,1772500 SNV-D,D,20240405,25.07,25.07,24.94,25.02,16200 SNV-E,D,20240405,24.76,24.85,24.76,24.8,32700 SNX,D,20240405,116.18,118.01,115.59,117.72,3089600 SO,D,20240405,69.55,70.16,69.1583,69.91,5302500 SOC,D,20240405,11.08,11.25,10.88,10.93,63700 SOC.W,D,20240405,2.55,2.55,2.55,2.55,100 SOI,D,20240405,8.82,9,8.73,8.94,202600 SOJC,D,20240405,24.2401,24.4699,24.2401,24.39,9300 SOJD,D,20240405,23.39,23.64,23.34,23.55,71500 SOJE,D,20240405,20.59,20.89,20.55,20.66,117200 SOL,D,20240405,2.12,2.1699,2.07,2.08,467800 SOLV,D,20240405,65.97,70.15,65.175,70.06,4216600 SON,D,20240405,57.8,57.95,57.1,57.17,417200 SONY,D,20240405,84.5,85.2,84.29,84.82,411200 SOR,D,20240405,42.24,42.62,41.93,42.34,6900 SOS,D,20240405,1.29,1.35,1.26,1.3,193600 SPB,D,20240405,84.73,85.47,83.89,84.41,213800 SPCE,D,20240405,1.27,1.275,1.23,1.24,7919500 SPE,D,20240405,12.68,12.69,12.644,12.65,20500 SPG,D,20240405,148.02,150.57,147.67,150.15,917900 SPG-J,D,20240405,61.16,61.945,60.5,61.945,3000 SPGI,D,20240405,428.33,432.11,424.025,431.59,1158000 SPH,D,20240405,21.13,21.25,20.73,20.73,175200 SPHR,D,20240405,46.5,47.08,46.315,46.8,406900 SPIR,D,20240405,11.77,12.1495,11.47,11.94,366800 SPL-A,D,20240405,24.05,24.05,24.005,24.04,3400 SPLP,D,20240405,37.14,37.76,37.1269,37.63,2100 SPN-B,D,20240405,25.35,25.3503,25.28,25.3,5900 SPNT,D,20240405,12.62,12.775,12.57,12.75,454700 SPOT,D,20240405,298.68,313.068,298.68,310.31,2988300 SPR,D,20240405,34.11,34.94,33.9,34.39,2119800 SPRU,D,20240405,3.58,3.6107,3.43,3.46,40300 SPXC,D,20240405,120.3,122.19,120.03,121.07,293900 SPXX,D,20240405,15.55,15.57,15.5,15.57,41100 SQ,D,20240405,72.9,77.33,72.77,77.17,8942100 SQM,D,20240405,47.34,48.44,47.11,47.61,782500 SQNS,D,20240405,0.579,0.579,0.451,0.5,567100 SQSP,D,20240405,36.32,36.98,36.11,36.96,368900 SR,D,20240405,59.44,59.72,58.99,59.34,285300 SR-A,D,20240405,24.86,24.86,24.7501,24.84,10200 SRE,D,20240405,70.41,70.74,69.85,70.52,2796300 SREA,D,20240405,24.67,24.9,24.63,24.89,31900 SRFM,D,20240405,0.91,0.9248,0.825,0.8712,314300 SRG,D,20240405,9.64,9.67,9.5,9.58,231800 SRI,D,20240405,17.4,17.66,17.29,17.54,67300 SRL,D,20240405,6.37,6.38,6.1,6.25,1200 SRV,D,20240405,43.5,44.3,43.3897,44.22,17000 SSB,D,20240405,79.58,81.46,79.58,81.39,443100 SSD,D,20240405,192.18,195.87,191.68,194.81,160800 SSL,D,20240405,8.23,8.27,8.095,8.16,620700 SST,D,20240405,2.18,2.23,2.06,2.19,398800 SSTK,D,20240405,43.3,44.29,43.03,43.53,336400 ST,D,20240405,35.91,35.925,35.43,35.44,783900 STAG,D,20240405,37.11,37.525,37.02,37.51,654000 STC,D,20240405,63.5,64.2199,63.29,63.49,140600 STE,D,20240405,213.67,215.14,212.96,213.48,434600 STEL,D,20240405,23.05,23.32,23,23.22,142000 STEM,D,20240405,1.97,1.995,1.91,1.93,2703800 STEW,D,20240405,14.73,14.8,14.69,14.79,115100 STG,D,20240405,9.74,10.0646,9.22,9.23,3600 STK,D,20240405,31.65,32.4335,31.63,31.81,80100 STLA,D,20240405,26.6,26.8,26.47,26.64,5278100 STM,D,20240405,41.84,42.1,41.61,41.95,3409300 STN,D,20240405,81.75,83.15,81.17,82.54,103100 STNG,D,20240405,72.27,72.81,71.64,71.77,478800 STR,D,20240405,25.54,25.76,25.31,25.65,780800 STRV,D,20240405,33.04,33.44,33.03,33.36,78300 STT,D,20240405,75.88,76.47,74.51,75.8,1644400 STT-G,D,20240405,24.38,24.55,24.38,24.45,33900 STVN,D,20240405,29.78,30.06,28.7,28.98,493100 STWD,D,20240405,19.56,19.75,19.465,19.67,1539700 STXD,D,20240405,30.4,30.5,30.27,30.4318,2500 STXE,D,20240405,28.68,28.87,28.68,28.8575,6700 STXG,D,20240405,36.85,37.325,36.85,37.2689,7800 STXK,D,20240405,29,29.15,28.95,29.1372,3500 STXT,D,20240405,20.0095,20.03,19.9925,19.9954,17800 STXV,D,20240405,28.23,28.6348,28.23,28.6348,13200 STZ,D,20240405,264.24,265.69,262.54,265.63,1247900 SU,D,20240405,38.5,39.02,38.2,39,2789400 SUI,D,20240405,122.25,123.7,122.03,122.93,412500 SUM,D,20240405,42.5,43.17,42.42,43.11,750300 SUN,D,20240405,58.99,59.07,58.04,58.11,253900 SUP,D,20240405,3.32,3.56,3.27,3.55,195000 SUPV,D,20240405,5.7,6.03,5.64,5.95,1842600 SUZ,D,20240405,12.55,12.55,12.26,12.38,1168800 SVV,D,20240405,18.85,18.88,18.14,18.38,435900 SWI,D,20240405,11.31,11.41,11.28,11.3,678900 SWK,D,20240405,94.84,95.815,94.605,95.41,589400 SWN,D,20240405,7.52,7.54,7.36,7.51,18054600 SWX,D,20240405,74.22,74.92,73.6121,74.54,231900 SWZ,D,20240405,7.84,7.84,7.76,7.78,19900 SXC,D,20240405,11.15,11.25,11.065,11.18,481800 SXI,D,20240405,171.13,174.925,171.13,172.17,40400 SXT,D,20240405,67.28,67.47,66.72,67.31,110400 SYF,D,20240405,41.13,41.725,40.93,41.28,3670900 SYF-A,D,20240405,17.94,18.14,17.93,17.94,136000 SYF-B,D,20240405,24.55,24.73,24.525,24.55,153000 SYK,D,20240405,348.48,351.67,348.19,351.02,686600 SYY,D,20240405,76.36,76.92,75.54,76.67,3576100 T,D,20240405,17.52,17.54,17.28,17.42,37768900 T-A,D,20240405,21.57,21.7,21.4299,21.63,39200 T-C,D,20240405,20.57,20.63,20.43,20.49,80500 TAC,D,20240405,6.35,6.36,6.26,6.34,573500 TAK,D,20240405,13.52,13.62,13.44,13.62,1822600 TAL,D,20240405,11.26,11.28,11.055,11.12,1965000 TALO,D,20240405,14.15,14.435,13.95,14.33,1281500 TAP,D,20240405,67.42,67.59,67.01,67.35,1222100 TARO,D,20240405,42.06,42.14,41.89,42.13,28700 TBB,D,20240405,23.61,23.79,23.54,23.74,55700 TBBB,D,20240405,23.31,23.44,23.11,23.26,412300 TBC,D,20240405,24.79,24.89,24.715,24.75,20200 TBI,D,20240405,11.93,11.96,11.77,11.8,215500 TCI,D,20240405,36.18,36.5,35.83,35.83,6900 TCN,D,20240405,11.15,11.17,11.14,11.16,1448400 TCS,D,20240405,1.09,1.13,1.08,1.1,189600 TD,D,20240405,59.66,59.67,58.88,59.32,4395700 TDC,D,20240405,38.27,38.65,38.13,38.21,938000 TDCX,D,20240405,7.08,7.12,7.05,7.1,49900 TDF,D,20240405,7.93,8.0099,7.92,7.94,44100 TDG,D,20240405,1212.55,1237.125,1212.55,1235.28,152900 TDOC,D,20240405,14.04,14.72,13.59,14.49,7666700 TDS,D,20240405,15.64,15.82,15.51,15.67,744400 TDS-U,D,20240405,18.28,18.54,18.28,18.35,18700 TDS-V,D,20240405,15.63,15.88,15.58,15.71,33600 TDW,D,20240405,98.49,99.28,97.02,98.7,1150200 TDY,D,20240405,415.62,418.87,413.11,416.86,218600 TEAF,D,20240405,11.76,11.83,11.7,11.8,32200 TECK,D,20240405,46.8,46.93,46.31,46.73,3780600 TEF,D,20240405,4.27,4.3,4.25,4.29,422300 TEI,D,20240405,5.35,5.375,5.34,5.36,141800 TEL,D,20240405,144.73,145.79,143.46,144.65,1105700 TEO,D,20240405,7.99,8.1999,7.96,8,387700 TEVA,D,20240405,14.2,14.3287,13.95,14.25,9242700 TEX,D,20240405,64.63,65.89,64.505,65.1,549900 TFC,D,20240405,37.59,38.245,37.57,38.09,6167500 TFC-I,D,20240405,21.89,21.98,21.852,21.93,17000 TFC-O,D,20240405,23.69,23.795,23.66,23.66,29600 TFC-R,D,20240405,21.2,21.2959,21.11,21.11,23900 TFII,D,20240405,157.62,160.52,157.62,158.91,116500 TFPM,D,20240405,15.04,15.57,15.04,15.54,148700 TFX,D,20240405,211.08,217.86,210.535,216.77,304300 TG,D,20240405,6.52,6.69,6.48,6.56,76500 TGH-A,D,20240405,25.12,25.1301,25.12,25.1301,2300 TGH-B,D,20240405,25.1,25.17,25.1,25.1,15100 TGI,D,20240405,14.29,14.55,14.24,14.41,535400 TGLS,D,20240405,52.54,53.95,52.54,53.94,540700 TGNA,D,20240405,14.17,14.25,14.0806,14.21,1796500 TGS,D,20240405,16.86,19.95,16.86,18.55,1089500 TGT,D,20240405,171.62,172.54,170.03,171.77,2333900 THC,D,20240405,100.69,103.39,100.21,102.18,727200 THG,D,20240405,130.7,131.05,129.717,130.07,110900 THLV,D,20240405,26.8,26.98,26.8,26.9797,4800 THO,D,20240405,111.02,113.35,111.02,112.47,338000 THQ,D,20240405,19.33,19.55,19.28,19.51,159500 THR,D,20240405,32.81,33.09,32.01,32.68,317800 THS,D,20240405,37.19,37.65,36.931,37.48,628700 THW,D,20240405,12.6,12.6799,12.51,12.57,161100 TIMB,D,20240405,18.53,18.55,18.19,18.34,384900 TISI,D,20240405,8.97,9.33,8.72,9.295,15200 TIXT,D,20240405,8.42,8.54,8.3,8.42,85200 TJX,D,20240405,96.16,97.28,95.925,96.81,5866200 TK,D,20240405,7.62,7.68,7.46,7.48,561300 TKC,D,20240405,5.58,5.69,5.39,5.69,658300 TKO,D,20240405,92.22,93.01,91.375,92.51,789500 TKR,D,20240405,86.01,87.87,85.39,87.83,435400 TLK,D,20240405,21.34,21.44,21.19,21.2,246200 TLYS,D,20240405,6.33,6.41,6.27,6.29,41000 TM,D,20240405,239,241.83,238.58,240.74,191100 TME,D,20240405,11.2,11.65,11.13,11.65,5735000 TMHC,D,20240405,59.04,59.77,58.83,59.65,1078300 TMO,D,20240405,570.22,583.84,569.06,579.46,1181200 TNC,D,20240405,121.87,122.92,120.85,121.8,93000 TNET,D,20240405,128.16,129.525,127.33,128.82,175300 TNK,D,20240405,59.59,59.955,58.86,58.86,266200 TNL,D,20240405,46.5,47.13,46.36,46.62,589800 TNP,D,20240405,26.74,26.85,26.35,26.38,244100 TNP-E,D,20240405,26.09,26.38,26.03,26.14,9700 TNP-F,D,20240405,26.85,26.9397,26.8,26.88,5100 TOL,D,20240405,122.5,125.48,122.38,125.14,765400 TOST,D,20240405,23.2,23.47,22.875,23.12,5849100 TPB,D,20240405,27.45,27.64,27.19,27.46,60800 TPC,D,20240405,15.39,15.86,15.36,15.67,575400 TPH,D,20240405,36.88,37.52,36.88,37.26,981100 TPL,D,20240405,598.93,599.255,585,596.22,49300 TPR,D,20240405,43.22,43.35,42.64,42.93,3912000 TPTA,D,20240405,12.15,12.25,11.74,12.25,39800 TPVG,D,20240405,9.17,9.27,9.139,9.25,189500 TPX,D,20240405,53.51,54.01,53.11,53.7,1713200 TPZ,D,20240405,15.63,15.65,15.521,15.59,7400 TR,D,20240405,31.43,31.43,30.89,31.35,77200 TRAK,D,20240405,16.98,17.93,16.71,17.65,119600 TRC,D,20240405,15.09,15.2,15.02,15.12,50200 TREX,D,20240405,95.22,96.79,94.27,96.33,459500 TRGP,D,20240405,115,116.12,114.35,115.97,1177400 TRI,D,20240405,151.76,152.91,151.535,151.94,228800 TRIS,D,20240405,11.02,11.02,11.02,11.02,100 TRN,D,20240405,27.62,28.19,27.415,27.93,455000 TRNO,D,20240405,62.75,63.48,62.505,63.35,522600 TROX,D,20240405,16.8,16.99,16.54,16.96,892300 TRP,D,20240405,38.55,38.67,38.045,38.21,2610800 TRT-A,D,20240405,25.5,25.615,25.5,25.6,1000 TRT-B,D,20240405,25.17,25.23,25.1,25.18,6600 TRT-C,D,20240405,24.82,24.84,24.7,24.8,5200 TRT-D,D,20240405,23.79,24.57,23.66,23.68,5000 TRT-E,D,20240405,20.32,20.42,20.2098,20.2235,3500 TRT-P,D,20240405,16.72,16.72,16.72,16.72,400 TRT.W,D,20240405,0.1,0.1499,0.0936,0.14,21300 TRTL,D,20240405,10.77,10.77,10.77,10.77,2500 TRTX,D,20240405,7.58,7.6499,7.515,7.63,371500 TRU,D,20240405,76.3,78.16,76.11,77.85,2038900 TRV,D,20240405,230.46,231.605,229.24,230.89,857000 TS,D,20240405,40.03,40.15,39.625,39.94,1240400 TSE,D,20240405,3.9,3.93,3.61,3.61,402800 TSI,D,20240405,4.7,4.73,4.7,4.705,42700 TSLX,D,20240405,20.92,21,20.85,20.98,352700 TSM,D,20240405,140,142,138.92,141.36,8263600 TSN,D,20240405,59.41,59.41,58.72,59.05,1901400 TSQ,D,20240405,12,12.72,12,12.55,90800 TT,D,20240405,299.96,305.59,298.93,304.67,811400 TTC,D,20240405,87.37,87.79,86.58,86.81,360500 TTE,D,20240405,72.64,72.91,72.17,72.87,950600 TTI,D,20240405,4.7,4.995,4.6878,4.93,2335700 TTP,D,20240405,31.35,31.8158,31.35,31.4485,2900 TU,D,20240405,15.87,16.16,15.82,16.02,2707400 TUP,D,20240405,1.24,1.245,1.18,1.2,757700 TUYA,D,20240405,1.72,1.7768,1.71,1.73,96100 TV,D,20240405,3.23,3.31,3.1707,3.28,868500 TVC,D,20240405,22.19,22.23,22.17,22.17,6100 TVE,D,20240405,21.96,21.96,21.67,21.77,16100 TWI,D,20240405,12.37,12.44,12.26,12.33,181100 TWLO,D,20240405,60,60.62,59.63,60.08,1832500 TWN,D,20240405,40.4,40.4269,40.32,40.4,2700 TWO,D,20240405,12.36,12.4699,12.27,12.35,889300 TWO-A,D,20240405,23.68,23.68,23.43,23.65,2400 TWO-B,D,20240405,23.25,23.48,23.25,23.37,6800 TWO-C,D,20240405,23.65,23.65,23.54,23.5658,3600 TX,D,20240405,42.03,42.405,41.805,42.28,156800 TXO,D,20240405,18.28,18.64,17.75,18.27,58900 TXT,D,20240405,95.77,96.69,95.74,96.65,926800 TY,D,20240405,30.2,30.467,30.07,30.37,29200 TYG,D,20240405,31.21,31.43,30.96,31.43,31800 TYL,D,20240405,415.28,419.88,413.97,415.18,210300 U,D,20240405,25.12,25.6,24.89,25.36,5461600 UA,D,20240405,6.6,6.69,6.54,6.55,2213400 UAA,D,20240405,6.89,6.965,6.82,6.82,5499500 UAN,D,20240405,81.05,81.41,79.975,80.65,16100 UBER,D,20240405,75.34,78.395,74.92,77.16,21572000 UBS,D,20240405,30.9,31.42,30.89,31.27,2397500 UDR,D,20240405,36.23,36.63,36.07,36.51,1530200 UE,D,20240405,16.59,16.68,16.46,16.63,368900 UFI,D,20240405,5.88,5.91,5.73,5.83,61000 UGI,D,20240405,24.78,25.15,24.56,25.1,1608300 UGIC,D,20240405,59.53,59.94,58.27,59.94,2400 UGP,D,20240405,5.62,5.635,5.495,5.54,1431000 UHA.B,D,20240405,64.62,65.805,64.62,64.87,335000 UHAL,D,20240405,66.39,66.9499,65.92,66.24,71200 UHS,D,20240405,172.82,173.95,171.82,173.43,388900 UHT,D,20240405,34.25,34.7599,34.2001,34.28,59900 UI,D,20240405,109.01,109.01,106.09,106.69,77300 UIS,D,20240405,5.39,5.51,5.31,5.49,416300 UL,D,20240405,48.48,48.5,48.245,48.44,2242500 UMC,D,20240405,7.99,8.08,7.94,8.06,4837900 UMH,D,20240405,15.77,15.83,15.6,15.6,311000 UMH-D,D,20240405,22.8017,22.86,22.65,22.765,5800 UNF,D,20240405,164.01,164.7,163.28,164,114200 UNFI,D,20240405,10.46,10.53,10.27,10.43,908900 UNH,D,20240405,450.68,457.75,450.01,455.74,5747300 UNM,D,20240405,53.74,53.94,53.5,53.73,748200 UNMA,D,20240405,25.03,25.03,24.88,24.95,12000 UNP,D,20240405,241.57,242.81,240.72,242.01,1503700 UP,D,20240405,2.63,2.7,2.51,2.66,552700 UPS,D,20240405,149.69,151.71,148.18,151.36,3374000 URI,D,20240405,695.77,710.14,695.02,706.87,275800 USA,D,20240405,7.08,7.12,7.05,7.08,607500 USAC,D,20240405,27.8,27.8,26.42,26.48,431200 USB,D,20240405,42.75,43.295,42.66,43.03,4580800 USB-A,D,20240405,881.03,881.03,881.03,881.03,19900 USB-H,D,20240405,20.96,21.1199,20.96,21.03,89400 USB-P,D,20240405,24.52,24.66,24.52,24.56,36500 USB-Q,D,20240405,17.3,17.5,17.29,17.36,12100 USB-R,D,20240405,18.32,18.44,18.27,18.36,23900 USB-S,D,20240405,20.53,20.65,20.4501,20.6,22400 USFD,D,20240405,50.16,50.75,49.79,50.54,2342200 USM,D,20240405,35.99,36.1,35.38,35.5,262200 USNA,D,20240405,45.92,46.0892,45.27,45.97,145600 USPH,D,20240405,105.76,108.16,104.37,106.43,80200 UTF,D,20240405,23.4,23.46,23.29,23.32,192900 UTI,D,20240405,14.73,14.935,14.7,14.78,306000 UTL,D,20240405,50.58,51.015,49.73,50.44,34100 UTZ,D,20240405,17.28,17.47,17.12,17.33,657300 UVE,D,20240405,19.44,19.49,19.16,19.33,131100 UVV,D,20240405,49.2,49.48,47.74,47.92,237500 UWMC,D,20240405,6.38,6.58,6.32,6.45,2191400 UZD,D,20240405,19.78,19.8,19.6221,19.74,11200 UZE,D,20240405,18.05,18.19,17.9706,18.04,98800 UZF,D,20240405,18.05,18.2,18,18.05,25800 V,D,20240405,276.1,277.957,275.03,277.14,4392000 VAC,D,20240405,100.12,101.01,99.71,100.18,471000 VAL,D,20240405,72.43,74.36,71.99,73.71,1298400 VAL.W,D,20240405,12.51,13.95,12.51,13.45,4500 VALE,D,20240405,11.95,11.95,11.73,11.8,23086400 VATE,D,20240405,0.6665,0.6894,0.6505,0.6605,373700 VBF,D,20240405,15.59,15.625,15.5152,15.54,39400 VCV,D,20240405,9.78,9.78,9.73,9.73,181400 VEEV,D,20240405,214.68,217.478,214.16,214.73,890800 VEL,D,20240405,16.58,17.01,16.54,16.82,16000 VET,D,20240405,12.58,12.7795,12.465,12.7,963100 VFC,D,20240405,13.71,13.895,13.68,13.76,4364500 VGI,D,20240405,7.63,7.63,7.5671,7.61,23100 VGM,D,20240405,9.63,9.65,9.62,9.65,110200 VGR,D,20240405,10.28,10.34,10.22,10.25,605600 VHC,D,20240405,6.11,6.2306,6.0501,6.18,4700 VHI,D,20240405,16.02,16.25,15.62,16.25,4900 VIAO,D,20240405,0.8,0.8,0.761,0.761,11400 VICI,D,20240405,29.25,29.34,28.96,29.32,5480400 VIPS,D,20240405,16.97,17.27,16.97,17.06,1850500 VIST,D,20240405,41.5,42.74,41.23,42.46,628500 VIV,D,20240405,10.27,10.3,10.095,10.19,1029700 VKQ,D,20240405,9.39,9.41,9.36,9.37,132900 VLD,D,20240405,0.517,0.517,0.4372,0.4644,5253300 VLD.W,D,20240405,0.0555,0.07,0.055,0.0652,30600 VLN,D,20240405,2.44,2.496,2.43,2.46,294000 VLN.W,D,20240405,0.048,0.0554,0.048,0.048,6800 VLO,D,20240405,183,184.79,181.19,183.39,2418900 VLRS,D,20240405,7.72,7.9,7.61,7.86,400900 VLT,D,20240405,10.66,10.66,10.59,10.5997,8900 VLTO,D,20240405,86.96,87.58,86.59,87.09,1993700 VMC,D,20240405,267.19,270.87,267.19,270.15,454000 VMI,D,20240405,220.96,224.555,220.4694,224.19,126200 VMO,D,20240405,9.56,9.56,9.49,9.5,93000 VNCE,D,20240405,2.95,2.98,2.95,2.95,5600 VNO,D,20240405,27.09,27.641,27.005,27.36,3600800 VNO-L,D,20240405,15.37,15.8015,15.37,15.79,41900 VNO-M,D,20240405,15.21,15.4099,15.21,15.36,20600 VNO-N,D,20240405,15.19,15.35,15.19,15.21,4500 VNO-O,D,20240405,13.1,13.1,12.8856,13,11600 VNT,D,20240405,42.83,43.42,42.83,43.09,601700 VOC,D,20240405,6.49,6.57,6.37,6.49,29800 VOY-B,D,20240405,23.94,24.37,23.7901,24.06,23900 VOYA,D,20240405,71.6,71.87,71.05,71.12,992400 VPG,D,20240405,34.35,34.48,33.95,34.18,23700 VPV,D,20240405,10.08,10.08,10.06,10.06,5600 VRE,D,20240405,14.32,14.499,14.2566,14.39,295500 VRT,D,20240405,82.6,85.41,81.8,85.34,7984500 VRTS,D,20240405,239.29,242.41,238.8,241.38,24400 VSCO,D,20240405,17.9,18.79,17.9,18.47,3094100 VSH,D,20240405,21.8,21.98,21.79,21.89,1204600 VST,D,20240405,70.45,75.64,69.91,75.33,6099600 VSTO,D,20240405,33.5,33.85,33.3,33.44,488800 VSTS,D,20240405,18.83,19.185,18.73,19.12,1191300 VTEX,D,20240405,7.99,8.08,7.935,8.04,196400 VTLE,D,20240405,54.76,57.1,54.3417,56.78,944000 VTMX,D,20240405,39.74,40.28,39.59,40.14,73900 VTN,D,20240405,10.63,10.7,10.63,10.631,20700 VTOL,D,20240405,27.15,27.465,27.07,27.09,73800 VTR,D,20240405,42.49,43.13,42.43,43.09,1745000 VTS,D,20240405,23.53,23.74,23.3,23.52,98800 VVI,D,20240405,37.68,37.96,37.24,37.52,48300 VVR,D,20240405,4.3,4.34,4.29,4.3,831300 VVV,D,20240405,42.61,43.295,42.61,43.27,684500 VVX,D,20240405,46.11,46.11,45.39,45.84,99500 VYX,D,20240405,12.09,12.27,12,12.26,1922200 VZ,D,20240405,42.25,42.435,41.61,42.12,14338600 VZIO,D,20240405,10.89,10.92,10.87,10.88,1834700 W,D,20240405,61.86,63.825,61.425,63.21,2596900 WAB,D,20240405,148.55,151,148.41,150.5,1126000 WAL,D,20240405,59.54,60.47,59.42,59.74,711200 WAL-A,D,20240405,18,18.15,17.95,18.12,33000 WAT,D,20240405,335.69,339.73,333.65,335.94,304400 WBS,D,20240405,47.87,48.2252,47.77,47.99,756300 WBS-F,D,20240405,20.62,20.63,20.4626,20.49,4100 WBS-G,D,20240405,23.1019,23.19,22.84,22.9609,8800 WBX,D,20240405,1.57,1.64,1.5,1.64,334200 WBX.W,D,20240405,0.12,0.15,0.1183,0.1183,3700 WCC,D,20240405,171.43,173,170.645,171.79,270400 WCC-A,D,20240405,26.5,26.54,26.415,26.53,21900 WCN,D,20240405,167.69,168.88,166.9,168.01,474500 WD,D,20240405,95.14,97.66,95.14,96.14,247100 WDH,D,20240405,1.25,1.3,1.25,1.27,404900 WDI,D,20240405,14.39,14.44,14.34,14.43,150400 WDS,D,20240405,20.17,20.3,20.005,20.24,446400 WEA,D,20240405,10.66,10.693,10.63,10.63,18400 WEAV,D,20240405,11.86,12.07,11.78,11.94,245600 WEC,D,20240405,80.36,80.6502,79.65,80.28,1582800 WEL,D,20240405,11.42,11.45,11.42,11.45,1400 WELL,D,20240405,90.44,92.02,90.44,91.76,1728100 WES,D,20240405,35.94,36.13,35.64,35.76,957700 WEX,D,20240405,238.55,242.44,238.34,239.58,323600 WF,D,20240405,31.38,31.69,31.04,31.61,77200 WFC,D,20240405,56.63,57.62,56.57,57.4,11080900 WFC-A,D,20240405,21.25,21.36,21.2,21.28,51600 WFC-C,D,20240405,19.97,20.11,19.97,20,82700 WFC-D,D,20240405,19.11,19.24,19.1,19.16,133500 WFC-L,D,20240405,1202.2,1202.2,1198.9,1198.9,3600 WFC-Y,D,20240405,24.42,24.6,24.3951,24.56,32200 WFC-Z,D,20240405,21.4,21.5,21.35,21.38,94500 WFG,D,20240405,81.96,82.61,80.37,81.4,259400 WGO,D,20240405,69.44,70.39,68.63,70.01,571300 WH,D,20240405,72.78,73.49,72.66,73.01,787900 WHD,D,20240405,50.59,52.13,50.41,52.12,377600 WHG,D,20240405,13.24,13.24,12.91,13.01,5900 WHR,D,20240405,114.5,115.857,114,115.34,683500 WIA,D,20240405,8.05,8.1133,8.05,8.06,52500 WINN,D,20240405,23.06,23.455,23.06,23.38,52600 WIT,D,20240405,5.71,5.79,5.7,5.76,2597200 WIW,D,20240405,8.56,8.61,8.53,8.54,142000 WK,D,20240405,80.36,81.96,80.36,80.64,292200 WKC,D,20240405,26.36,26.44,26.12,26.3,675400 WLK,D,20240405,156.79,160.94,156.29,160.47,541800 WLKP,D,20240405,22.01,22.32,22.01,22.14,10200 WLY,D,20240405,37.9,38.54,37.9,38.39,219900 WM,D,20240405,207.71,207.86,206.26,206.93,2761200 WMB,D,20240405,39.23,39.33,38.61,39.23,5382700 WMK,D,20240405,62.57,62.605,61.94,62.38,90600 WMS,D,20240405,166.73,171.06,166.73,170.97,318900 WMT,D,20240405,59.55,60.04,59.49,59.85,10335900 WNC,D,20240405,28.48,29.2425,28.48,29.17,399700 WNS,D,20240405,48.01,48.87,46.89,48.54,429200 WOLF,D,20240405,26.54,26.86,25.83,26.31,2997900 WOR,D,20240405,59.94,61.7,59.94,61.59,279800 WOW,D,20240405,3.66,3.725,3.63,3.71,383100 WPC,D,20240405,54.81,55.39,54.53,55.27,757200 WPM,D,20240405,50.2,51.09,49.56,50.57,1946600 WPP,D,20240405,45.75,46.01,45.45,45.97,135200 WRB,D,20240405,87.09,87.63,86.93,87.26,1163600 WRB-E,D,20240405,24.51,24.8299,24.49,24.64,7600 WRB-F,D,20240405,22.53,22.73,22.53,22.6261,6800 WRB-G,D,20240405,19.95,20.075,19.95,20.075,2600 WRB-H,D,20240405,19.38,19.38,19.1952,19.1952,13300 WRBY,D,20240405,13.12,13.4,13,13.03,1201300 WRK,D,20240405,48.56,49.11,48.53,48.9,1213600 WS,D,20240405,35.59,36.445,35.575,35.85,127400 WSM,D,20240405,306,309.46,305,309.41,541200 WSO,D,20240405,432.42,444.73,431.54,444.14,253800 WSR,D,20240405,11.61,11.675,11.51,11.51,187400 WST,D,20240405,387.69,394.73,387.69,394.03,242300 WT,D,20240405,9.53,9.655,9.44,9.6,1295300 WTI,D,20240405,2.75,2.78,2.68,2.74,1853500 WTM,D,20240405,1742.6,1773.1,1742.6,1773.1,7300 WTRG,D,20240405,36.3,36.3,35.635,35.83,1552400 WTS,D,20240405,204.62,207.41,204.62,206.14,89700 WTTR,D,20240405,9.5,9.74,9.41,9.52,1403200 WU,D,20240405,13.47,13.52,13.37,13.5,2362000 WWW,D,20240405,9.79,9.89,9.68,9.69,791300 WY,D,20240405,34.55,34.62,34.275,34.59,2662500 X,D,20240405,41.2,41.4358,41.035,41.22,1634600 XFL-A,D,20240405,24.9066,24.9066,24.76,24.8235,4600 XFLT,D,20240405,7.13,7.13,7.1,7.11,335600 XHR,D,20240405,15.06,15.325,15.05,15.26,982400 XIN,D,20240405,2.68,2.77,2.6,2.77,3800 XOM,D,20240405,119.98,122.15,119.64,121.37,21720500 XPER,D,20240405,10.97,11.04,10.76,10.79,235400 XPEV,D,20240405,7.36,7.7,7.32,7.39,15578800 XPO,D,20240405,123.6,128.25,123.6,128.16,1307400 XPOF,D,20240405,14.67,14.95,14.55,14.85,544000 XPRO,D,20240405,19.76,19.94,19.6,19.8,564700 XYF,D,20240405,3.84,3.85,3.72,3.83,6900 XYL,D,20240405,127.41,128.94,127,128.27,753900 YALA,D,20240405,4.83,4.93,4.83,4.86,133500 YELP,D,20240405,40.23,40.585,40.13,40.46,719400 YETI,D,20240405,37.46,38.05,37.21,38,1171700 YEXT,D,20240405,5.9,6.005,5.895,5.91,532400 YMM,D,20240405,7.35,7.565,7.32,7.52,6086200 YOU,D,20240405,19.16,19.46,19.12,19.22,737500 YPF,D,20240405,20.31,21.37,20.17,21.04,2406700 YRD,D,20240405,4.66,4.935,4.6,4.9,191100 YSG,D,20240405,2.72,3,2.71,2.73,375400 YUM,D,20240405,136.33,136.87,135.14,136.1,1735600 YUMC,D,20240405,39.25,39.25,38.43,38.67,2421400 ZBH,D,20240405,127.53,128.07,126.15,127.33,791700 ZEPP,D,20240405,0.97,0.98,0.95,0.95,54600 ZETA,D,20240405,12.17,12.43,11.86,12.23,3350900 ZGN,D,20240405,13.44,13.44,11.27,11.96,5040600 ZH,D,20240405,0.73,0.733,0.7013,0.7013,437400 ZIM,D,20240405,11.18,11.35,11.06,11.16,2166400 ZIP,D,20240405,11,11.15,11,11.14,283900 ZKH,D,20240405,16,16.5,15.45,16.16,52500 ZTO,D,20240405,21.14,21.18,20.68,20.9,4472300 ZTR,D,20240405,5.51,5.54,5.46,5.53,224800 ZTS,D,20240405,165.76,169.39,165.31,165.86,3663900 ZUO,D,20240405,8.45,8.56,8.43,8.43,1162700 ZVIA,D,20240405,1.1,1.1,1.01,1.04,79400 ZWS,D,20240405,32.09,32.52,32.09,32.16,642400