,,,,,,, A,D,20240411,145.65,145.857,143.67,145,720100 AA,D,20240411,36.16,36.69,35.75,36.23,4244700 AAC.T,D,20240411,0.21,0.21,0.21,0.21,200 AACT,D,20240411,10.62,10.62,10.59,10.62,5500 AAN,D,20240411,7.09,7.17,6.95,7.14,182500 AAP,D,20240411,77.99,77.99,73.67,74.35,1836100 AAT,D,20240411,20.85,21.07,20.68,21.04,282600 AB,D,20240411,33.5,33.7,32.8,33.09,310700 ABBV,D,20240411,169.2,169.37,167.227,167.52,3307000 ABEV,D,20240411,2.38,2.41,2.37,2.4,15099600 ABG,D,20240411,218.19,220.73,215.69,220.38,147000 ABM,D,20240411,43.15,43.72,42.85,43.71,393200 ABR,D,20240411,12.23,12.45,11.96,12.42,6988600 ABR-D,D,20240411,19.5,19.53,18.95,18.97,35900 ABR-E,D,20240411,19.31,19.43,18.82,18.89,28800 ABR-F,D,20240411,19.9,19.9,19.525,19.67,19000 ABT,D,20240411,111.65,111.98,110.31,111.45,4321400 AC,D,20240411,32.28,32.89,31.9201,31.9201,3100 ACA,D,20240411,81.5,82.64,81.3,82.14,162800 ACCO,D,20240411,5.15,5.235,5.14,5.18,449500 ACEL,D,20240411,11.15,11.22,11,11.22,247200 ACH.W,D,20240411,0.57,0.585,0.512,0.53,95200 ACHR,D,20240411,4.2,4.32,4.125,4.19,3817100 ACI,D,20240411,20.89,20.91,20.59,20.67,2705500 ACM,D,20240411,95.2,95.93,94.375,95.5,342900 ACN,D,20240411,326.05,327,323.26,325.19,2204400 ACP,D,20240411,6.76,6.76,6.69,6.69,432200 ACP-A,D,20240411,23.65,24.15,23.65,23.9512,5700 ACR,D,20240411,14.09,14.1402,13.46,13.62,20600 ACR-C,D,20240411,24.22,24.25,23.91,24.05,40800 ACR-D,D,20240411,21.05,21.26,21.03,21.14,3600 ACRE,D,20240411,6.99,7.095,6.98,7.07,529900 ACV,D,20240411,23.48,23.55,23.11,23.37,15700 ADC,D,20240411,56.85,57.28,56.515,56.75,1114400 ADC-A,D,20240411,17.65,17.7267,17.3,17.41,15400 ADCT,D,20240411,4.77,4.86,4.52,4.68,401600 ADM,D,20240411,63.97,64.08,62.385,62.57,3408100 ADNT,D,20240411,30.24,31.21,29.96,31.13,1272800 ADT,D,20240411,6.47,6.515,6.35,6.46,2747700 ADX,D,20240411,19.18,19.37,19.0999,19.34,102000 AEE,D,20240411,72.76,72.86,71.66,72.05,1008600 AEFC,D,20240411,21.1,21.11,20.87,20.97,44500 AEG,D,20240411,6.07,6.07,5.89,5.95,6076300 AEL,D,20240411,56.11,56.175,55.74,55.76,1144700 AEL-A,D,20240411,24.11,24.3299,23.95,24.01,13300 AEL-B,D,20240411,24.51,24.53,24.32,24.43,15400 AEM,D,20240411,61.78,61.98,60.5035,61.67,2534600 AEO,D,20240411,23.34,23.675,23.155,23.6,4460800 AER,D,20240411,85.04,85.04,83.09,84.06,1975400 AES,D,20240411,17.91,17.92,17.4709,17.82,8324800 AESI,D,20240411,23.95,23.95,23.5,23.76,468800 AEV.W,D,20240411,0.06,0.068,0.0561,0.0607,6500 AEVA,D,20240411,3.91,4.04,3.72,3.89,187600 AFB,D,20240411,10.53,10.56,10.5,10.55,48000 AFG,D,20240411,129.1,129.53,127.79,129.06,254400 AFGB,D,20240411,24.48,24.48,23.8,23.824,12300 AFGC,D,20240411,21.61,21.61,21.24,21.27,8200 AFGD,D,20240411,23.79,24.07,23.42,23.42,7900 AFGE,D,20240411,19.72,19.72,19.1,19.34,11000 AFL,D,20240411,82.75,82.96,79.465,79.64,3399000 AFT,D,20240411,14.25,14.3088,14.22,14.3,46000 AG,D,20240411,8.06,8.1282,7.695,7.96,9153200 AGCO,D,20240411,125.61,125.76,121.19,121.88,614000 AGD,D,20240411,9.5,9.512,9.41,9.46,51500 AGI,D,20240411,15.32,15.485,14.985,15.37,2389000 AGL,D,20240411,5.43,5.55,5.24,5.33,2558300 AGM,D,20240411,183.6,185.54,182.33,185.37,41200 AGM-C,D,20240411,25.06,25.11,25.06,25.1,4000 AGM-D,D,20240411,23.47,23.4718,23.34,23.34,5300 AGM-E,D,20240411,23.51,23.5122,23.35,23.35,2400 AGM-F,D,20240411,21.32,21.355,21.07,21.3201,7700 AGM-G,D,20240411,20.32,20.32,19.8001,20.1056,10200 AGO,D,20240411,81.04,81.04,79.44,79.56,788300 AGR,D,20240411,36.08,36.1,35.74,35.76,592700 AGRO,D,20240411,11.7,11.88,11.59,11.63,362200 AGS,D,20240411,9.32,9.37,8.94,9.05,250300 AGTI,D,20240411,10.05,10.06,10.005,10.02,1842200 AGX,D,20240411,49.4,49.81,48.96,49.35,101500 AHH,D,20240411,10.56,10.59,10.41,10.51,462200 AHH-A,D,20240411,21.5,21.5,21.25,21.41,5900 AHL-C,D,20240411,25.52,25.57,25.38,25.47,14500 AHL-D,D,20240411,20.4,20.4,20.1,20.2,14300 AHL-E,D,20240411,19.82,19.9783,19.79,19.88,12300 AHR,D,20240411,13.2,13.37,13.04,13.26,655000 AHT,D,20240411,1.46,1.49,1.43,1.48,636500 AHT-D,D,20240411,14.64,14.87,14.635,14.7,2300 AHT-F,D,20240411,13.46,13.7998,13.1516,13.2,5700 AHT-G,D,20240411,15.86,15.86,13.61,15.19,7900 AHT-H,D,20240411,13.4268,13.4268,13.4268,13.4268,200 AHT-I,D,20240411,13.76,13.85,13.5,13.625,1000 AI,D,20240411,23.68,23.85,23.095,23.67,4994000 AIF,D,20240411,14.12,14.12,14.0599,14.12,53200 AIG,D,20240411,74.85,74.86,73.6,74.17,3833800 AIN,D,20240411,89.18,91.45,88.545,91.16,412000 AIO,D,20240411,19.76,19.8925,19.748,19.88,53100 AIR,D,20240411,62.03,62.39,60.82,62.13,253400 AIRC,D,20240411,38.46,38.46,38.35,38.42,8160700 AIT,D,20240411,192.22,192.86,190.22,192.73,183500 AIU,D,20240411,0.6593,0.67,0.6101,0.6498,12200 AIV,D,20240411,8.2,8.24,8.055,8.23,746800 AIZ,D,20240411,176.98,176.98,173.62,173.62,237300 AIZN,D,20240411,21.74,21.74,21.23,21.31,9700 AJG,D,20240411,238.68,240.08,236.7,238.17,886500 AJX,D,20240411,3.7,3.91,3.7,3.83,75100 AJXA,D,20240411,24.9,24.91,24.88,24.9,8200 AKA,D,20240411,9.68,12.68,8.89,12.1,18600 AKO.A,D,20240411,13.055,13.055,13.055,13.055,100 AKO.B,D,20240411,16.55,16.66,16.46,16.56,3100 AKR,D,20240411,16.86,17.1,16.66,17,1067500 AL,D,20240411,48.84,49.25,47.94,49.16,1000800 AL-A,D,20240411,25.21,25.3,25.15,25.22,9200 ALB,D,20240411,129.29,130.83,125.1,130.31,3169500 ALB-A,D,20240411,57.97,58.65,56.77,58.65,335200 ALC,D,20240411,82.6,82.68,81.68,82.31,693800 ALCC,D,20240411,13.15,13.86,13.1,13.41,1264800 ALE,D,20240411,59.44,59.44,58.58,58.89,246100 ALEX,D,20240411,16,16.18,15.92,16.17,261200 ALG,D,20240411,216.85,219.89,214.69,219.89,51200 ALIT,D,20240411,9.38,9.43,9.24,9.41,2513300 ALK,D,20240411,42.1,42.72,41.765,42.67,1828300 ALL,D,20240411,168.88,168.88,165.53,165.61,1270300 ALL-B,D,20240411,25.97,25.97,25.77,25.8,23100 ALL-H,D,20240411,22.14,22.19,21.69,21.86,70600 ALL-I,D,20240411,21.55,21.55,21.18,21.43,14500 ALL-J,D,20240411,26.46,26.5,26.21,26.28,99100 ALLE,D,20240411,129.15,129.83,128.01,129.75,471400 ALLG,D,20240411,1.11,1.13,1.03,1.03,52000 ALLY,D,20240411,38.01,38.51,37.08,38,3322800 ALSN,D,20240411,82.44,82.45,81.0783,81.86,479400 ALT-A,D,20240411,26.3,26.3,26.3,26.3,800 ALTG,D,20240411,12.85,12.9677,12.715,12.85,166900 ALTM,D,20240411,4.31,4.43,4.2,4.39,7975900 ALU.W,D,20240411,0.221,0.3,0.221,0.226,1800 ALUR,D,20240411,2.25,2.4,2.25,2.37,124500 ALV,D,20240411,118.36,118.36,116.9801,117.84,276800 ALX,D,20240411,219.43,224.5,218.5,223.3,5800 AM,D,20240411,14.21,14.23,13.96,14.03,1776100 AMB.T,D,20240411,0.035,0.035,0.0325,0.0325,9300 AMBC,D,20240411,14.96,15.24,14.77,15.1,502000 AMBP,D,20240411,3.46,3.49,3.43,3.44,1227800 AMC,D,20240411,2.89,2.89,2.73,2.8,15594600 AMCR,D,20240411,9.13,9.18,9.06,9.07,5084800 AME,D,20240411,179.97,181.35,178.585,180.5,845000 AMG,D,20240411,166.92,167.24,165,166.17,189700 AMH,D,20240411,36.34,36.35,35.61,36.09,1737200 AMH-G,D,20240411,22.62,22.73,22.56,22.73,2400 AMH-H,D,20240411,23.93,24.08,23.78,24.08,6000 AMK,D,20240411,36.68,37.02,35.848,36.87,296300 AMN,D,20240411,58.92,59.1,56.42,57.16,889900 AMP,D,20240411,425.13,427.65,420.95,422.48,467600 AMPS,D,20240411,4.59,4.66,4.35,4.41,962900 AMPX,D,20240411,1.88,2.03,1.82,1.95,982700 AMPY,D,20240411,7.13,7.22,7.045,7.17,348300 AMR,D,20240411,323,330.0675,323,328.44,189600 AMRC,D,20240411,22.82,23,21.85,22.64,467800 AMT,D,20240411,182.01,182.28,178.33,178.64,3688500 AMTB,D,20240411,21.39,21.735,21.075,21.36,57500 AMTD,D,20240411,1.9,1.92,1.84,1.84,141000 AMWL,D,20240411,0.6633,0.6675,0.6152,0.6318,2891700 AMX,D,20240411,18.44,18.65,18.3431,18.53,1435100 AN,D,20240411,153.35,154.76,150.2,153.37,665700 ANET,D,20240411,290.63,297.67,289.33,296.58,1513500 ANF,D,20240411,114.7,117.25,113.86,116.47,1103400 ANRO,D,20240411,14.3,14.3,13.86,14.11,100100 ANVS,D,20240411,11.9,12.3349,11.8,12.2,147700 AOD,D,20240411,8.09,8.11,8.0311,8.08,255000 AOMR,D,20240411,10.71,10.83,10.52,10.78,39600 AON,D,20240411,314.64,316.25,310.91,311,846500 AORT,D,20240411,21.49,21.67,21.26,21.32,108000 AOS,D,20240411,85.96,86.38,85.09,86.15,901700 AP,D,20240411,2.33,2.3508,2.31,2.32,6100 APAM,D,20240411,44.93,44.93,43.91,44.06,414000 APC.W,D,20240411,0.0451,0.049,0.045,0.045,4500 APD,D,20240411,236.5,238.225,234.95,236.25,1737600 APG,D,20240411,38.9,39.535,38.73,39.38,919100 APH,D,20240411,114.68,116.18,113.9,115.88,3169400 APLE,D,20240411,15.85,15.98,15.72,15.91,981900 APO,D,20240411,113.02,114.33,112.24,113.02,1425200 APO-A,D,20240411,64.46,64.97,63.85,64.41,318300 APOS,D,20240411,26.29,26.39,26.16,26.38,47900 APTV,D,20240411,75.2,75.97,73.85,75.77,1449700 AQN,D,20240411,6.12,6.185,5.945,6.12,6247700 AQNB,D,20240411,24.8,24.9475,24.76,24.85,28500 AQNU,D,20240411,21.3,21.36,20.65,21.18,23000 AR,D,20240411,30.65,30.78,29.67,30.18,3700300 ARC,D,20240411,2.61,2.69,2.563,2.62,92800 ARCH,D,20240411,159.43,161.95,156.79,158.38,347900 ARCO,D,20240411,11.23,11.275,11.02,11.24,855000 ARDC,D,20240411,14.18,14.18,13.983,14.04,88100 ARE,D,20240411,123.83,124.7,121.88,123.9,691600 ARES,D,20240411,134.12,134.96,132.9101,134.07,1589700 ARG-A,D,20240411,23.7,23.76,23.6665,23.7,12900 ARGD,D,20240411,22,22.32,22,22.13,7500 ARI,D,20240411,10.74,10.89,10.67,10.85,788500 ARIS,D,20240411,14.77,14.92,14.48,14.78,200300 ARL,D,20240411,16.37,16.37,15.85,15.85,1500 ARLO,D,20240411,11.2,11.44,11.02,11.41,535200 ARMK,D,20240411,31.86,32.17,31.71,31.95,1851200 AROC,D,20240411,20.74,20.835,20.25,20.54,1130800 ARR,D,20240411,18.69,18.79,18.23,18.76,1920400 ARR-C,D,20240411,21.18,21.18,20.9,21.05,18600 ARW,D,20240411,127.03,127.78,125.65,127.73,623400 AS,D,20240411,14.89,15.11,14.54,15.05,775300 ASA,D,20240411,17.1,17.16,16.87,17.12,63800 ASAI,D,20240411,13.98,14.07,13.86,13.99,111800 ASAN,D,20240411,14.87,15.015,14.59,14.96,1763200 ASB,D,20240411,20.65,20.69,20.22,20.56,1029000 ASB-E,D,20240411,20.29,20.3745,20.29,20.3,4500 ASB-F,D,20240411,19.5,19.5,19.33,19.4,5100 ASBA,D,20240411,23.12,23.15,22.72,22.73,29600 ASC,D,20240411,15.77,16.39,15.77,16.28,602900 ASG,D,20240411,5.38,5.43,5.37,5.42,171000 ASGI,D,20240411,17.31,17.31,17.15,17.22,104500 ASGN,D,20240411,96.48,97.74,96.46,96.5,366500 ASH,D,20240411,96.29,97.075,95.475,96.16,377500 ASIX,D,20240411,28.31,28.3914,27.75,27.97,119300 ASPN,D,20240411,16.58,16.825,16.375,16.79,375900 ASR,D,20240411,322.66,324.35,318.7,322.69,26500 ASX,D,20240411,11.09,11.225,11,11.21,4220600 ATC-D,D,20240411,24.3,24.5,24.3,24.49,8800 ATC-H,D,20240411,24.36,24.55,24.35,24.55,18400 ATEN,D,20240411,13.25,13.65,13.205,13.62,496900 ATGE,D,20240411,47.09,47.63,46.83,47.16,382300 ATH-A,D,20240411,23.58,23.58,23.26,23.57,51600 ATH-B,D,20240411,20.84,20.84,20.44,20.66,25500 ATH-C,D,20240411,24.76,24.85,24.64,24.85,25400 ATH-D,D,20240411,17.82,17.96,17.17,17.74,52400 ATH-E,D,20240411,26.03,26.2399,25.85,26.07,67900 ATHM,D,20240411,27.12,27.37,26.77,26.95,188200 ATHS,D,20240411,25.15,25.19,25.05,25.15,104200 ATI,D,20240411,51.04,52.2,50.94,52.09,1033900 ATIP,D,20240411,4.5,4.5,4,4.13,16300 ATKR,D,20240411,173.66,175.08,170.96,175.01,518600 ATMU,D,20240411,32.36,32.55,31.95,32.31,1300500 ATO,D,20240411,115.91,115.91,113.93,114.38,793000 ATR,D,20240411,139.26,140.04,138.45,139.13,265300 ATS,D,20240411,31.39,31.52,31.06,31.2,201800 ATUS,D,20240411,2.24,2.3275,2.2,2.3,1667600 AU,D,20240411,23.4,24.28,23.18,24.26,3781900 AUB,D,20240411,32.74,32.74,31.97,32.35,339700 AUB-A,D,20240411,23.62,23.6399,23.3401,23.5969,7300 AUNA,D,20240411,7.67,7.88,7.47,7.8,566900 AVA,D,20240411,34.18,34.19,33.78,34.14,328700 AVAL,D,20240411,2.44,2.53,2.44,2.49,45100 AVB,D,20240411,187.26,187.725,183.85,185.95,1033500 AVD,D,20240411,12.03,12.17,11.96,12.14,108300 AVK,D,20240411,11.99,12.01,11.9,11.95,136500 AVNS,D,20240411,19.34,19.39,19.11,19.17,109900 AVNT,D,20240411,41.82,42.3,41.645,42.14,433300 AVTR,D,20240411,25.74,26.03,25.41,25.55,3657500 AVY,D,20240411,215.7,216.54,214.52,215,325100 AWF,D,20240411,10.4,10.4,10.24,10.28,279200 AWI,D,20240411,119.32,119.32,118.26,118.62,274700 AWK,D,20240411,119.22,119.6,116.9,117.82,1697200 AWP,D,20240411,3.76,3.76,3.66,3.67,333400 AWR,D,20240411,69.24,69.305,68.4,68.45,200600 AX,D,20240411,49.76,50.18,49.19,50.07,284400 AXL,D,20240411,7.24,7.32,7.125,7.25,594300 AXP,D,20240411,217.5,219.1701,214.5148,218.2,3139000 AXR,D,20240411,22,22,21.8,21.93,11200 AXS,D,20240411,64.06,64.06,62.13,62.16,608800 AXS-E,D,20240411,21.6,21.6,21.16,21.47,27300 AXTA,D,20240411,32.71,32.78,32.465,32.53,1494900 AYI,D,20240411,267.36,267.36,262.82,265,226600 AZEK,D,20240411,48.21,48.55,47.91,47.93,936000 AZO,D,20240411,3025.75,3031.79,2980.68,3006.76,116400 AZUL,D,20240411,7.55,7.58,7.265,7.36,1307400 AZZ,D,20240411,78.34,79.01,77.53,78.26,103200 B,D,20240411,35.66,36.17,35.47,36.08,176900 BA,D,20240411,174.47,174.7,171.38,173.36,7625100 BABA,D,20240411,75.21,75.43,74.37,74.85,14986800 BAC,D,20240411,36.75,36.75,36.05,36.35,38604000 BAC-B,D,20240411,25.3,25.32,25.21,25.25,85300 BAC-E,D,20240411,23.53,23.53,23.3,23.41,14400 BAC-K,D,20240411,24.96,24.96,24.73,24.74,90800 BAC-L,D,20240411,1175.77,1178.85,1169.98,1172.15,5100 BAC-M,D,20240411,23.38,23.38,23.0601,23.27,96300 BAC-N,D,20240411,22.1,22.13,21.83,21.91,79400 BAC-O,D,20240411,19.93,19.93,19.6,19.73,152900 BAC-P,D,20240411,18.88,18.88,18.6,18.79,84400 BAC-Q,D,20240411,19.13,19.13,18.79,18.88,124200 BAC-S,D,20240411,21.41,21.45,21.05,21.18,38900 BAH,D,20240411,143.83,144.965,142.06,144.2,574100 BAK,D,20240411,9.6,9.7,9.5303,9.62,404800 BALL,D,20240411,66.76,66.78,66.225,66.35,1237600 BALY,D,20240411,13.66,13.74,13.35,13.6,379900 BAM,D,20240411,40.65,40.65,39.39,40.12,974500 BAN-F,D,20240411,23.13,23.4,23.0401,23.22,32700 BANC,D,20240411,14.29,14.32,13.99,14.19,1663500 BAP,D,20240411,169.22,170.16,167.26,169.77,298200 BARK,D,20240411,1.2,1.2,1.13,1.17,518500 BAX,D,20240411,42.44,42.475,41.69,42.12,3060500 BB,D,20240411,3.12,3.236,3.06,3.19,9219100 BBA.W,D,20240411,0.2628,0.28,0.26,0.279,31300 BBAI,D,20240411,1.8,1.805,1.75,1.76,3734600 BBAR,D,20240411,8.92,9.04,8.728,9.01,719900 BBD,D,20240411,2.83,2.85,2.8,2.84,14487500 BBDC,D,20240411,9.25,9.41,9.21,9.41,490200 BBDO,D,20240411,2.54,2.54,2.49,2.515,20100 BBN,D,20240411,15.82,15.87,15.71,15.76,300000 BBU,D,20240411,19.47,20.08,19.15,19.71,14000 BBUC,D,20240411,21.2,21.6,20.7553,21.59,43500 BBVA,D,20240411,10.86,10.86,10.685,10.81,2015900 BBW,D,20240411,28.5,28.515,28.01,28.15,93600 BBWI,D,20240411,45.51,46.41,45.03,46.22,2484700 BBY,D,20240411,80.37,80.84,79.03,80.01,2461600 BC,D,20240411,90.92,90.92,88.51,88.61,880300 BC-A,D,20240411,24.17,24.2713,23.9101,24.0983,11200 BC-B,D,20240411,24.17,24.17,23.75,24.05,21600 BC-C,D,20240411,24.24,24.24,23.77,23.95,12700 BCAT,D,20240411,15.93,16.2,15.785,16.05,328300 BCC,D,20240411,149.66,151.975,148.1134,151.88,326300 BCE,D,20240411,32.79,32.97,32.47,32.79,2414100 BCH,D,20240411,22.81,22.84,22.6,22.8,179700 BCO,D,20240411,87.73,88.455,87.22,88.22,176300 BCS,D,20240411,9.41,9.42,9.27,9.36,19524700 BCSF,D,20240411,15.72,15.775,15.6,15.76,192400 BCX,D,20240411,9.41,9.41,9.31,9.39,155500 BDC,D,20240411,87.29,87.95,86.555,87.75,211000 BDJ,D,20240411,8.14,8.15,8.1,8.12,258600 BDN,D,20240411,4.28,4.52,4.27,4.49,1826400 BDX,D,20240411,240.93,243.3,239.64,240.61,1010400 BE,D,20240411,11.51,11.615,10.88,11.38,3708700 BEDU,D,20240411,1.82,1.89,1.82,1.821,400 BEKE,D,20240411,14.5,14.68,14.085,14.18,4718300 BEN,D,20240411,26.38,26.47,26.095,26.28,3676500 BEP,D,20240411,22.21,22.25,21.71,21.76,415000 BEP-A,D,20240411,17.95,17.95,17.82,17.82,8200 BEPC,D,20240411,23.52,23.6,23.02,23.18,1282800 BEPH,D,20240411,15.82,15.85,15.65,15.82,21600 BEPI,D,20240411,17.02,17.02,16.67,16.76,19200 BEPJ,D,20240411,25,25.25,24.99,25.14,62700 BERY,D,20240411,59.39,59.41,58.39,58.82,738000 BEST,D,20240411,2.1,2.16,2.07,2.11,17000 BF.A,D,20240411,51.5,52.1013,51.47,51.74,44300 BF.B,D,20240411,50.41,50.83,50.0117,50.41,3664200 BFAC,D,20240411,11.1,11.1,11.04,11.08,1900 BFAM,D,20240411,112.02,112.02,110.005,111.62,172900 BFH,D,20240411,35.23,35.65,34.4,34.94,602300 BFK,D,20240411,10.06,10.09,10.03,10.07,56700 BFLY,D,20240411,0.98,0.98,0.92,0.9458,1007000 BFS,D,20240411,36.5,37.279,36.29,37.04,80900 BFS-D,D,20240411,22.13,22.13,22.13,22.13,100 BFS-E,D,20240411,21.98,21.98,21.15,21.49,2400 BFZ,D,20240411,11.67,11.67,11.5928,11.6,183100 BG,D,20240411,107.72,107.78,105.56,105.92,1245600 BGB,D,20240411,11.82,11.82,11.73,11.74,95500 BGH,D,20240411,14.17,14.17,14.0214,14.08,59700 BGR,D,20240411,13.62,13.67,13.41,13.51,87500 BGS,D,20240411,10.9,10.98,10.7,10.95,459300 BGSF,D,20240411,9.34,9.34,9.1,9.26,6800 BGT,D,20240411,13.19,13.24,13.11,13.17,78100 BGX,D,20240411,12.33,12.33,12.25,12.25,39700 BGY,D,20240411,5.29,5.32,5.27,5.3,458900 BH,D,20240411,192.96,197.06,191.81,195,1400 BH.A,D,20240411,930.01,930.01,930.01,930.01,100 BHC,D,20240411,8.91,9.8699,8.36,8.97,15233900 BHE,D,20240411,28.97,29.53,28.84,29.5,194500 BHIL,D,20240411,0.195,0.1999,0.19,0.1959,464400 BHK,D,20240411,10.61,10.61,10.52,10.54,150200 BHLB,D,20240411,20.94,20.98,20.66,20.91,195100 BHP,D,20240411,59.46,59.68,58.7,59.49,2946700 BHR,D,20240411,2.41,2.55,2.37,2.54,543700 BHR-B,D,20240411,14.14,14.42,14.05,14.42,10100 BHR-D,D,20240411,18.55,19.17,18.55,18.82,1300 BHV,D,20240411,10.65,10.695,10.65,10.695,1200 BHVN,D,20240411,51.53,53.8,51.2,53.49,697900 BIG,D,20240411,3.82,3.91,3.645,3.65,982200 BIGZ,D,20240411,7.61,7.66,7.59,7.64,498100 BILL,D,20240411,63.79,64.44,62.2,64.12,1007700 BIO,D,20240411,330.41,330.49,311.66,311.87,271100 BIP,D,20240411,27.82,28.1399,27.19,27.25,645800 BIP-A,D,20240411,17.84,17.84,17.4,17.42,8400 BIP-B,D,20240411,17.74,17.74,17.1,17.1,14000 BIPC,D,20240411,31.78,31.925,30.95,30.97,1587300 BIPH,D,20240411,17.97,17.97,17.26,17.35,30900 BIPI,D,20240411,18.55,18.55,17.72,17.97,32200 BIRK,D,20240411,43.37,44.35,42.99,43.81,464100 BIT,D,20240411,15.55,15.58,15.42,15.56,103300 BJ,D,20240411,79.48,80.415,78.27,78.44,1630800 BK,D,20240411,55.59,55.72,54.675,55.37,3396400 BKD,D,20240411,6.7,6.77,6.57,6.65,1170800 BKE,D,20240411,37.76,37.89,37.3373,37.74,235300 BKH,D,20240411,52.71,52.8,51.865,52.46,419700 BKK.W,D,20240411,0.09,0.0901,0.082,0.0899,20100 BKKT,D,20240411,0.56,0.5615,0.5012,0.5428,3794400 BKN,D,20240411,12.2,12.24,12.03,12.21,39600 BKS.W,D,20240411,0.0502,0.065,0.0502,0.0613,10400 BKSY,D,20240411,1.35,1.4192,1.33,1.38,355000 BKT,D,20240411,11.46,11.48,11.38,11.39,85800 BKU,D,20240411,25.72,25.73,25.12,25.59,925900 BLCO,D,20240411,15.76,16.09,14,15,2260200 BLD,D,20240411,422.35,423.62,418.32,421.45,215900 BLDR,D,20240411,189.29,189.62,186.46,189.33,1273900 BLE,D,20240411,10.59,10.59,10.5,10.52,84300 BLK,D,20240411,785.5,789.32,778.8,785.96,812000 BLND,D,20240411,2.81,2.8399,2.64,2.66,1331500 BLW,D,20240411,13.82,13.82,13.7,13.73,120200 BLX,D,20240411,29.54,29.6999,29.0501,29.59,87400 BMA,D,20240411,50.57,51.9699,49.68,51.74,271500 BME,D,20240411,39.64,39.86,39.39,39.39,29800 BMEZ,D,20240411,15.52,15.57,15.505,15.52,152600 BMI,D,20240411,153.78,154.65,151.18,154.23,176500 BML-G,D,20240411,22.2,22.29,22.1,22.1,6100 BML-H,D,20240411,21.75,21.75,21.64,21.72,16500 BML-J,D,20240411,22.55,22.71,22.43,22.55,14500 BML-L,D,20240411,22.42,22.42,22.2,22.36,41400 BMN,D,20240411,24.08,24.08,23.91,24.05,14200 BMO,D,20240411,95.57,95.57,94.08,94.81,896000 BMY,D,20240411,50.46,50.575,49.11,49.12,11781000 BN,D,20240411,39.38,39.779,38.985,39.72,10189800 BNED,D,20240411,0.6949,0.72,0.6603,0.7143,755700 BNH,D,20240411,17.13,17.13,16.86,17.01,12300 BNJ,D,20240411,15.71,15.798,15.5,15.66,20500 BNL,D,20240411,14.77,14.96,14.65,14.75,1121100 BNR.A,D,20240411,39.27,39.42,39.13,39.42,1500 BNRE,D,20240411,39.04,39.68,39,39.68,3100 BNS,D,20240411,49.08,49.24,48.535,48.97,3855900 BNY,D,20240411,10.41,10.41,10.35,10.35,29900 BOC,D,20240411,15.73,15.89,15.51,15.79,101900 BODI,D,20240411,10.56,10.8,9.7,10.2,8600 BOE,D,20240411,10.19,10.24,10.16,10.22,132400 BOH,D,20240411,59.59,59.59,58.35,58.57,423600 BOH-A,D,20240411,16.24,16.24,15.8101,16.24,21600 BOND,D,20240411,89.96,89.96,89.5168,89.68,202300 BOOT,D,20240411,99.22,100.58,98.06,100.49,756200 BORR,D,20240411,5.96,6,5.84,5.86,1506400 BOWL,D,20240411,12.67,12.92,12.66,12.85,384100 BOX,D,20240411,27.48,27.54,27.22,27.29,1021000 BP,D,20240411,39.75,40,38.9,39.65,16238700 BPT,D,20240411,2.69,2.72,2.6,2.63,81000 BR,D,20240411,204.27,204.9,200.67,200.75,434000 BRBR,D,20240411,56.3,56.71,55.97,56.08,946900 BRC,D,20240411,59.16,59.58,58.9,59.26,218000 BRCC,D,20240411,4.53,4.577,4.37,4.41,401000 BRDG,D,20240411,6.9,7.07,6.66,6.7,315200 BRFS,D,20240411,3.33,3.36,3.22,3.33,3139100 BRK.A,D,20240411,618459.9,622364,611050,616670,12800 BRK.B,D,20240411,408.4,411.1499,404.0531,407.61,2891900 BRO,D,20240411,83.04,83.3,82.28,82.65,1138600 BROS,D,20240411,32.69,32.94,31.89,32.89,1482700 BRSP,D,20240411,6.26,6.37,6.22,6.35,791800 BRT,D,20240411,17.07,17.33,16.7,17.28,55100 BRW,D,20240411,7.26,7.27,7.2,7.22,90400 BRX,D,20240411,21.74,21.75,21.375,21.56,2013000 BSAC,D,20240411,19.81,19.885,19.59,19.74,157900 BSBR,D,20240411,5.4,5.41,5.36,5.39,267900 BSIG,D,20240411,22.82,22.92,22.57,22.59,130400 BSL,D,20240411,14.17,14.19,14.16,14.16,17500 BSM,D,20240411,16.5,16.6099,16.15,16.24,363400 BST,D,20240411,35.9,36.35,35.7393,36.29,94600 BSTZ,D,20240411,18.62,18.84,18.6,18.83,137000 BSX,D,20240411,68.93,69.21,68.535,68.84,6439100 BTA,D,20240411,9.89,9.89,9.76,9.77,30100 BTCM,D,20240411,2.55,2.655,2.51,2.59,36900 BTE,D,20240411,3.9,3.93,3.8102,3.83,13680700 BTI,D,20240411,29.3,29.32,28.935,29.1,5039400 BTO,D,20240411,27.38,27.54,27.1,27.31,57900 BTT,D,20240411,20.56,20.639,20.54,20.56,168600 BTU,D,20240411,21.89,23.67,21.84,23.49,3604700 BTZ,D,20240411,10.47,10.47,10.31,10.35,311200 BUD,D,20240411,60.29,60.33,59.43,59.73,1478400 BUI,D,20240411,20.81,20.95,20.68,20.85,63200 BUR,D,20240411,16.72,16.77,16.25,16.35,1898800 BURL,D,20240411,194.74,199.19,194.14,198.06,770700 BUXX,D,20240411,20.18,20.25,20.18,20.24,77700 BV,D,20240411,11.62,11.8,11.49,11.77,1349900 BVN,D,20240411,16.22,16.61,15.7999,16.53,1160500 BW,D,20240411,1.13,1.21,0.9996,1.03,2637500 BW-A,D,20240411,10.25,10.89,10.24,10.8,56200 BWA,D,20240411,34.81,34.81,33.975,34.5,2352200 BWG,D,20240411,8.27,8.27,8.24,8.25,56400 BWNB,D,20240411,14.01,14.78,13.97,14.14,38700 BWSN,D,20240411,17.4,17.92,17.1101,17.66,29500 BWXT,D,20240411,96.49,96.78,95.88,95.97,559700 BX,D,20240411,126.5,128.19,124.63,126.87,3429000 BXC,D,20240411,120.44,120.905,119.41,120.24,48200 BXMT,D,20240411,18.81,19.07,18.7,18.93,2247100 BXMX,D,20240411,13,13.05,12.96,13,186900 BXP,D,20240411,61.87,62.74,61.13,62.03,882300 BXSL,D,20240411,30.81,31,30.71,30.92,626700 BY,D,20240411,20.2,20.27,19.936,20.25,68500 BYD,D,20240411,65.06,65.65,64.46,65.44,668500 BYM,D,20240411,11.34,11.38,11.27,11.34,78200 BYON,D,20240411,28.58,28.78,26.85,27.39,2129000 BZH,D,20240411,28.86,29.19,28.595,29.08,295000 C,D,20240411,60.35,60.89,59.5,60.71,18181800 C-N,D,20240411,29.6699,29.6699,29.5,29.65,57600 CAAP,D,20240411,16.97,17.04,16.75,16.92,71600 CABO,D,20240411,380.47,386.42,373.37,386,110700 CACI,D,20240411,369.15,370.34,366.25,367.78,80600 CAD-A,D,20240411,20.3,20.3734,20.1501,20.1501,3900 CADE,D,20240411,27.06,27.37,26.74,26.99,1280500 CAE,D,20240411,19.72,19.8,19.37,19.67,544100 CAF,D,20240411,12.08,12.09,12,12.02,39400 CAG,D,20240411,30.67,30.7332,29.95,30,5352000 CAH,D,20240411,107.83,108.31,106.35,106.42,1229000 CAL,D,20240411,35.9,36.35,35.54,36.16,315000 CALX,D,20240411,31.9,32.01,31.49,31.54,629800 CANG,D,20240411,1.41,1.52,1.41,1.44,32200 CAPL,D,20240411,22.73,22.73,22.45,22.63,16600 CARR,D,20240411,57.07,57.07,56.13,56.62,2949800 CARS,D,20240411,16.84,17.06,16.765,16.82,307800 CAT,D,20240411,372.63,373.37,366.9,371.98,2535700 CATO,D,20240411,5.12,5.42,5.045,5.22,189900 CAVA,D,20240411,64.23,66.665,63.8101,66.38,2247600 CB,D,20240411,247,247.055,244.06,244.53,2163800 CBD,D,20240411,0.5323,0.5323,0.5024,0.5175,339200 CBH,D,20240411,8.78,8.83,8.78,8.81,58800 CBL,D,20240411,22.11,22.42,21.83,22.19,84700 CBRE,D,20240411,91.45,91.665,90.07,90.68,1629300 CBT,D,20240411,96.73,96.73,94.95,95.4,370000 CBU,D,20240411,43.9,44.09,43.18,43.49,194500 CBZ,D,20240411,74.48,74.69,73.655,74.33,235500 CC,D,20240411,27.67,27.67,27.04,27.3,821000 CCI,D,20240411,98.53,98.645,96.7788,97.08,3496100 CCIA,D,20240411,25.4,25.68,25.4,25.68,4100 CCIF,D,20240411,7.84,7.925,7.84,7.872,84300 CCJ,D,20240411,49.31,50.9299,48.44,50.47,5881600 CCK,D,20240411,79.49,79.95,78.99,79.51,802100 CCL,D,20240411,14.88,15.0275,14.59,14.97,26083900 CCM,D,20240411,0.63,0.63,0.63,0.63,400 CCO,D,20240411,1.56,1.6,1.5,1.57,4903100 CCRD,D,20240411,10.66,10.9224,10.32,10.65,29400 CCS,D,20240411,84.34,85,83.575,83.81,309800 CCU,D,20240411,12.22,12.79,12.22,12.75,224000 CDE,D,20240411,4.82,4.89,4.615,4.79,8657900 CDLR,D,20240411,19.03,19.03,18.43,18.65,60100 CDP,D,20240411,23.31,23.32,23.04,23.21,857000 CDR-B,D,20240411,14.9761,14.9761,14.8214,14.9,1100 CDR-C,D,20240411,11.8,11.8,11.2194,11.25,14300 CDRE,D,20240411,33.84,34.63,33.7925,34.18,266900 CE,D,20240411,160.28,161.99,158.82,160.38,624500 CEE,D,20240411,9.84,10.02,9.75,9.8317,5300 CEIX,D,20240411,84,85.27,81.97,83.37,503500 CEL.P,D,20240411,0.0588,0.0588,0.0588,0.0588,100 CEM,D,20240411,45.58,45.58,45.08,45.52,11900 CEPU,D,20240411,10.57,10.7,10.35,10.65,356800 CF,D,20240411,80.65,81.02,79.87,80.84,2348000 CFG,D,20240411,33.92,34.02,33,33.57,4118700 CFG-D,D,20240411,25.17,25.23,25.16,25.184,15200 CFG-E,D,20240411,20.61,20.61,20.01,20.21,39100 CFR,D,20240411,109.97,109.97,106.76,109.51,423000 CFR-B,D,20240411,18.7,18.71,18.3,18.52,9600 CGA,D,20240411,2.95,2.96,2.94,2.96,2900 CGAU,D,20240411,6.12,6.155,5.98,6.13,420900 CGV,D,20240411,13.015,13.07,12.97,13.0419,160300 CHCT,D,20240411,25.53,25.53,25.07,25.19,75000 CHD,D,20240411,103.13,103.13,101.51,101.58,1242100 CHE,D,20240411,621.24,621.24,613.87,618.79,53700 CHGG,D,20240411,7.54,7.68,7.29,7.45,1929600 CHH,D,20240411,126.28,127.045,122.85,124.84,571700 CHM-A,D,20240411,22.95,23.04,22.7501,22.87,5200 CHM-B,D,20240411,24.56,24.58,24.51,24.52,4000 CHMI,D,20240411,3.41,3.41,3.34,3.36,85600 CHN,D,20240411,9.98,10.06,9.9752,10,20000 CHPT,D,20240411,1.67,1.695,1.63,1.65,9072600 CHT,D,20240411,39.08,39.2,39,39.01,57500 CHWY,D,20240411,17.86,18.69,17.615,18.54,19275900 CI,D,20240411,357.39,358.34,352.65,353.08,1081100 CIA,D,20240411,2.05,2.08,2.02,2.02,28100 CIB,D,20240411,36.02,36.1,35.15,35.78,495000 CIEN,D,20240411,47.51,47.51,46.78,47.1,1516600 CIF,D,20240411,1.69,1.69,1.68,1.69,17000 CIG,D,20240411,2.55,2.565,2.53,2.54,2487900 CIG.C,D,20240411,2.99,3.1,2.9809,3.045,2700 CII,D,20240411,19.26,19.33,19.125,19.27,58400 CIM,D,20240411,4.15,4.155,4.04,4.14,1648100 CIM-A,D,20240411,21.15,21.22,21.03,21.0711,8400 CIM-B,D,20240411,24.42,24.6999,24.36,24.54,32100 CIM-C,D,20240411,21.14,21.3,20.95,21.28,14600 CIM-D,D,20240411,24.07,24.25,24.07,24.25,4400 CINT,D,20240411,4.67,4.82,4.67,4.68,25200 CIO,D,20240411,4.63,4.69,4.525,4.66,155800 CIO-A,D,20240411,17.5,17.5,17.15,17.15,2200 CION,D,20240411,10.95,11.12,10.86,11.12,255400 CIVI,D,20240411,76.83,77.02,74.725,75.22,1092600 CL,D,20240411,86.98,86.98,85.93,86,3908300 CLB,D,20240411,17.78,17.9,17.52,17.89,505200 CLB.W,D,20240411,0.4309,0.6,0.4309,0.55,800 CLBR,D,20240411,10.36,10.36,10.36,10.36,900 CLCO,D,20240411,11.25,11.2647,11.1,11.23,140000 CLD-A,D,20240411,20.83,20.86,20.43,20.72,13500 CLDT,D,20240411,9.81,9.9333,9.73,9.87,136000 CLF,D,20240411,22.32,22.39,21.92,22.14,5369700 CLH,D,20240411,200.59,201.55,199.065,200.38,178000 CLPR,D,20240411,4.52,4.53,4.4,4.41,43900 CLS,D,20240411,46.32,46.44,45.34,46.02,1373800 CLV-A,D,20240411,29.84,29.84,29.44,29.77,1100 CLVT,D,20240411,7.54,7.57,7.35,7.35,2924800 CLW,D,20240411,40.68,41,40.12,40.63,97400 CLX,D,20240411,145.21,146.165,143.93,144.8,850200 CM,D,20240411,49.07,49.07,48.25,48.66,1286200 CMA,D,20240411,51.46,51.75,50.445,51.68,1360300 CMC,D,20240411,57.28,57.28,56.31,56.56,628400 CMCM,D,20240411,4.05,4.76,3.9382,4.37,370300 CMG,D,20240411,2981.2,3001.04,2966.05,2990.69,271600 CMI,D,20240411,302.65,304.245,299.35,302.86,631100 CMP,D,20240411,14.19,14.54,13.92,14.48,492300 CMR-B,D,20240411,25.25,25.25,25.21,25.21,400 CMR-C,D,20240411,25.84,25.86,25.57,25.84,5600 CMR-D,D,20240411,25.83,25.93,25.5101,25.89,11900 CMR-E,D,20240411,26.5,26.61,26.37,26.54,6400 CMRE,D,20240411,11.24,11.5,11.24,11.37,355200 CMS,D,20240411,58.44,58.48,57.635,57.88,1425100 CMS-B,D,20240411,80.75,80.8977,80.75,80.8,400 CMS-C,D,20240411,19.69,19.69,19.21,19.49,7000 CMSA,D,20240411,24.07,24.07,23.67,23.71,8800 CMSC,D,20240411,24.19,24.205,24.1,24.16,13500 CMSD,D,20240411,24.65,24.65,24.5,24.51,55800 CMTG,D,20240411,8.53,8.92,8.51,8.87,296000 CMU,D,20240411,3.28,3.28,3.241,3.26,38400 CNA,D,20240411,43.82,43.82,43.15,43.3,177000 CNC,D,20240411,72.14,72.36,71.24,71.64,2249700 CNDA,D,20240411,10.54,10.54,10.53,10.535,40300 CNF,D,20240411,2,2.02,1.8,1.84,61700 CNHI,D,20240411,13.11,13.16,12.85,12.96,9124300 CNI,D,20240411,131.56,132.27,128.92,129.43,802000 CNK,D,20240411,18.46,18.55,17.8,18.24,3164800 CNM,D,20240411,56.83,57.36,56.49,57.18,1078900 CNMD,D,20240411,80.31,80.54,75.96,76.07,515700 CNNE,D,20240411,20.93,20.935,20.14,20.69,908900 CNO,D,20240411,26.01,26.01,24.92,25.16,1574100 CNO-A,D,20240411,21.01,21.01,20.32,20.39,6800 CNP,D,20240411,27.53,27.77,27.22,27.58,5612000 CNQ,D,20240411,82.58,82.58,79.8,81.62,12732000 CNS,D,20240411,73.04,73.04,72.05,72.62,92500 CNX,D,20240411,24.69,24.7,24.145,24.4,1732500 COD-A,D,20240411,24.5101,24.66,24.5101,24.54,3300 COD-B,D,20240411,24.77,25.01,24.77,24.78,11600 COD-C,D,20240411,24.61,24.83,24.6,24.6,4700 CODI,D,20240411,23.79,23.86,23.26,23.81,187300 COF,D,20240411,140.12,141.37,137.6035,140.34,2153300 COF-I,D,20240411,19.79,19.84,19.43,19.73,81600 COF-J,D,20240411,18.8,18.8,18.37,18.72,96600 COF-K,D,20240411,18.56,18.56,18.33,18.38,7100 COF-L,D,20240411,17.5,17.5,17,17.126,47500 COF-N,D,20240411,17.13,17.13,16.8106,16.93,28000 COHR,D,20240411,56.24,56.86,55.89,56.03,1226400 COLD,D,20240411,24.51,24.61,24.18,24.45,2803500 COMP,D,20240411,3.62,3.69,3.52,3.68,5090700 COOK,D,20240411,2.33,2.33,2.22,2.26,119300 COP,D,20240411,132.54,133.19,130.65,132.92,4328800 COR,D,20240411,238.44,238.44,235.27,235.64,810700 COTY,D,20240411,11.16,11.2,10.915,11.06,2824900 COUR,D,20240411,13.26,13.29,13,13.11,2042400 CP,D,20240411,88.28,88.34,85.86,86.65,1982100 CPA,D,20240411,102.15,102.96,100.51,102.95,196200 CPAC,D,20240411,5.2399,5.2399,5.17,5.17,3400 CPAY,D,20240411,303.79,306.04,301.905,305.72,372500 CPB,D,20240411,43.9,43.96,43.03,43.21,1964400 CPF,D,20240411,18.99,19.26,18.82,19.18,157300 CPG,D,20240411,8.81,9.0201,8.76,8.87,10901700 CPK,D,20240411,101.61,101.61,100.25,100.72,70200 CPNG,D,20240411,19.23,19.34,18.94,19.06,10821600 CPRI,D,20240411,42.87,43.02,40.47,40.78,3703200 CPS,D,20240411,17.75,18.73,17.36,18.29,149500 CPT,D,20240411,101.67,101.67,98.71,99.94,1233300 CQP,D,20240411,47.09,47.4624,46.51,47.01,209700 CR,D,20240411,135.34,136.92,134.11,136.81,121400 CRBG,D,20240411,27.24,27.37,26.93,27.29,3378000 CRC,D,20240411,56.92,57.125,56.18,56.54,604000 CRD.A,D,20240411,9.84,10.08,9.63,9.67,107600 CRD.B,D,20240411,9.96,9.96,9.4,9.66,39400 CRGY,D,20240411,12.08,12.16,11.81,11.85,1631600 CRH,D,20240411,82.85,83.705,82.8,83.46,2780700 CRI,D,20240411,74.12,75.11,73.43,74.52,740500 CRK,D,20240411,9.9,9.96,9.465,9.57,4267800 CRL,D,20240411,249.3,250.72,246.24,246.42,320900 CRM,D,20240411,299.47,301.09,296.4077,299.15,3468500 CRS,D,20240411,77.65,78.91,76.957,78.88,354400 CRT,D,20240411,13.31,13.52,13.26,13.3,13300 CSAN,D,20240411,12.15,12.15,11.79,11.8,809300 CSL,D,20240411,382.62,383.49,377.35,377.64,242200 CSR,D,20240411,60.59,61.84,59.92,61.25,168500 CSR-C,D,20240411,23.84,23.84,23.84,23.84,200 CSTM,D,20240411,21.94,22.022,21.62,21.67,554100 CSV,D,20240411,24.4,24.71,24.25,24.69,80800 CTA-A,D,20240411,56.43,56.455,55.7101,56.03,1200 CTA-B,D,20240411,71.49,71.49,71,71.04,2900 CTBB,D,20240411,10.15,10.19,10.0204,10.14,62800 CTDD,D,20240411,10.34,10.34,10.2,10.28,16500 CTLT,D,20240411,57.1,57.1999,56.79,56.92,1286800 CTO,D,20240411,16.7,16.89,16.62,16.89,114400 CTO-A,D,20240411,19.98,19.98,19.84,19.84,2600 CTOS,D,20240411,5.74,5.82,5.684,5.74,467100 CTR,D,20240411,41.67,41.67,41.13,41.26,3000 CTRA,D,20240411,28.17,28.29,27.57,27.84,6204000 CTRE,D,20240411,23.65,23.755,23.55,23.69,681200 CTS,D,20240411,45.74,47,45.74,46.86,176500 CTV,D,20240411,2.4,2.4315,2.28,2.41,222700 CTV.W,D,20240411,0.0757,0.076,0.0757,0.076,2800 CTVA,D,20240411,56.91,57.15,56.03,56.46,1870500 CUB-E,D,20240411,25.44,25.48,25.4,25.4,2500 CUB-F,D,20240411,25.22,25.23,25.1601,25.1601,3700 CUBB,D,20240411,19.56,19.56,19.55,19.55,900 CUBE,D,20240411,44.17,44.51,43.39,44.14,1046700 CUBI,D,20240411,50,50.0412,49.1481,49.9,137800 CUK,D,20240411,13.4,13.55,13.16,13.49,2052100 CULP,D,20240411,4.505,4.505,4.4,4.4,2800 CURV,D,20240411,4.02,4.46,3.99,4.35,47800 CUZ,D,20240411,22.74,22.945,22.47,22.81,1413800 CVE,D,20240411,21.85,21.9,20.995,21.09,18856800 CVE.W,D,20240411,17.1,17.1,16.18,16.3,5000 CVEO,D,20240411,26.89,26.92,26.2716,26.35,20400 CVI,D,20240411,35.24,35.68,34.75,35.42,729000 CVNA,D,20240411,79.91,81.48,76.92,80.44,4827300 CVS,D,20240411,71.12,71.21,69.7,69.74,10455200 CVX,D,20240411,163.62,163.62,159.8,161.89,7682500 CW,D,20240411,253.64,253.64,251.61,252.44,129400 CWAN,D,20240411,16.46,16.54,16.125,16.29,1140100 CWE.A,D,20240411,21.79,22.07,21.61,21.9,209700 CWEN,D,20240411,23.45,23.7,23.19,23.51,743400 CWH,D,20240411,23.79,23.9,23.01,23.68,1256200 CWK,D,20240411,10.16,10.22,9.88,9.9,1396900 CWT,D,20240411,45.58,45.87,44.93,45.03,252800 CX,D,20240411,8.65,8.75,8.55,8.74,5196800 CXE,D,20240411,3.52,3.52,3.5,3.5,53500 CXH,D,20240411,7.45,7.45,7.39,7.4,10900 CXM,D,20240411,11.84,11.95,11.76,11.92,1693800 CXT,D,20240411,62.15,62.5,61.1,62.5,333600 CXW,D,20240411,15.77,15.865,15.44,15.72,476500 CYD,D,20240411,8.28,8.331,8.25,8.25,7100 CYH,D,20240411,3.02,3.06,2.99,3.03,1203500 CZOO,D,20240411,11.46,11.8,10.24,10.95,201800 D,D,20240411,49.14,49.2,48.385,49.02,3753100 DAC,D,20240411,73.59,74.932,73.53,73.6,64300 DAL,D,20240411,46.74,47.88,46.5803,47.63,14073300 DAN,D,20240411,12.31,12.44,12.15,12.44,780600 DAO,D,20240411,4.13,4.18,4.04,4.05,44600 DAR,D,20240411,47.85,47.93,45.34,45.43,2174400 DAVA,D,20240411,32.31,32.425,31.16,31.4,712500 DAY,D,20240411,62.34,63.01,61.5,62.77,680700 DB,D,20240411,15.78,15.79,15.504,15.73,4076400 DBD,D,20240411,33.28,33.635,32.46,33.39,81500 DBI,D,20240411,8.66,8.73,8.525,8.68,1465000 DBL,D,20240411,15.06,15.06,14.86,14.89,106900 DBR-H,D,20240411,23.02,23.09,22.95,22.97,4800 DBR-I,D,20240411,23,23.07,22.81,23.07,9300 DBR-J,D,20240411,22.94,23.08,22.78,22.91,7300 DBRG,D,20240411,18.3,18.65,18.23,18.64,1826000 DCF,D,20240411,8.54,8.65,8.53,8.61,56700 DCI,D,20240411,74.27,74.58,73.54,74.3,344900 DCO,D,20240411,55.93,55.93,55,55.56,73900 DD,D,20240411,76.48,76.5,75.51,76.24,2236100 DDD,D,20240411,4.05,4.1,3.92,3.92,1204700 DDL,D,20240411,1.31,1.36,1.3,1.32,123000 DDS,D,20240411,423.71,427.84,412.89,421.32,94100 DDT,D,20240411,25.9,25.9,25.8,25.88,9000 DE,D,20240411,412.74,414.06,406.915,412.84,1472900 DEA,D,20240411,11.37,11.485,11.255,11.4,943500 DEC,D,20240411,14.07,14.17,13.78,14.17,191100 DECK,D,20240411,810.94,823.66,802.54,819.93,435100 DEI,D,20240411,13.28,13.62,13.18,13.49,1821300 DELL,D,20240411,123.61,125.78,123.14,124.04,5058300 DEO,D,20240411,142.67,142.88,140.8,140.87,1393300 DESP,D,20240411,12.9,13.225,12.76,13.14,1349900 DFH,D,20240411,38.19,38.85,38,38.3,357400 DFIN,D,20240411,60.36,60.795,59.8,59.9,125000 DFP,D,20240411,18.56,18.56,18.33,18.43,44500 DFS,D,20240411,122.99,123.66,121.08,122.94,778800 DG,D,20240411,155.28,156.25,152.62,154.37,1792000 DGX,D,20240411,132.28,132.5399,129.18,130.02,754200 DHF,D,20240411,2.32,2.32,2.31,2.31,191800 DHI,D,20240411,149.23,151.8,148.85,150.69,2933000 DHR,D,20240411,246.31,246.98,243.07,244,2081200 DHT,D,20240411,11.67,11.75,11.53,11.56,1271400 DHX,D,20240411,2.25,2.42,2.2134,2.41,198000 DIAX,D,20240411,14.02,14.06,13.95,14.04,44700 DIN,D,20240411,43.71,43.87,43.09,43.51,256800 DINO,D,20240411,61.39,61.68,60.34,60.95,1294300 DIP,D,20240411,27.8457,27.8457,27.8457,27.8457,100 DIS,D,20240411,117.59,118.28,116.37,117.15,6559400 DK,D,20240411,31.76,31.98,31.28,31.59,736200 DKL,D,20240411,38.92,39.185,38.1301,38.31,81400 DKS,D,20240411,207.39,208.09,204.17,207.44,613300 DLB,D,20240411,81.57,81.985,81.1,81.52,286600 DLN-A,D,20240411,25.64,25.64,25.36,25.4,1000 DLN-B,D,20240411,25.85,26,25.85,25.99,6300 DLNG,D,20240411,3.05,3.05,2.99,3,44000 DLR,D,20240411,142.58,143.74,141,143.23,1105400 DLR-J,D,20240411,21.45,21.45,21.18,21.24,7000 DLR-K,D,20240411,23.48,23.48,23.11,23.34,13900 DLR-L,D,20240411,21.31,21.31,21,21.23,18200 DLX,D,20240411,19.41,19.555,19.35,19.53,211100 DLY,D,20240411,15.6,15.62,15.45,15.51,147300 DM,D,20240411,1.14,1.1517,1.03,1.04,2418900 DMA,D,20240411,7.06,7.28,6.97,7.17,36300 DMB,D,20240411,10.15,10.15,10.09,10.15,150700 DMO,D,20240411,11.49,11.5453,11.42,11.435,42600 DNA,D,20240411,1.12,1.15,0.9928,1.05,50941100 DNA.W,D,20240411,0.085,0.0999,0.0803,0.0882,27000 DNB,D,20240411,9.65,9.67,9.45,9.62,2625500 DNMR,D,20240411,0.96,0.9749,0.8446,0.8627,1448400 DNOW,D,20240411,15.14,15.17,14.86,14.99,632200 DNP,D,20240411,9,9.01,8.945,8.95,553800 DO,D,20240411,14.46,14.46,14.1,14.2,1528800 DOC,D,20240411,18.89,18.96,18.29,18.68,5403000 DOCN,D,20240411,36.28,37.11,36.04,36.48,675700 DOCS,D,20240411,26.1,26.49,25.83,26.42,1054000 DOLE,D,20240411,11.41,11.6,11.4,11.57,406900 DOMA,D,20240411,6.06,6.1,6.06,6.07,32400 DOOR,D,20240411,130.9,130.98,130.85,130.91,648100 DOUG,D,20240411,1.49,1.495,1.39,1.39,750200 DOV,D,20240411,174.51,174.82,172.53,173.28,617000 DOW,D,20240411,58.96,59,58.29,58.46,3432000 DPG,D,20240411,9.17,9.21,9.01,9.1,108500 DPZ,D,20240411,507.93,507.93,498.51,504.52,408200 DQ,D,20240411,25.87,25.95,24.823,24.91,534200 DRD,D,20240411,8.74,8.845,8.49,8.77,301800 DRH,D,20240411,9.36,9.495,9.29,9.46,1230500 DRH-A,D,20240411,25.31,25.3599,25.07,25.11,4200 DRI,D,20240411,156.26,156.41,153.31,155.01,1290600 DRLL,D,20240411,32.46,32.46,31.9001,32.2628,49900 DRQ,D,20240411,22.81,23.08,22.49,22.91,150100 DSA.U,D,20240411,11,11.15,11,11.15,400 DSL,D,20240411,12.24,12.32,12.21,12.27,382700 DSM,D,20240411,5.64,5.64,5.5901,5.62,158900 DSMC,D,20240411,35.78,35.88,35.61,35.86,36100 DSTX,D,20240411,24.16,24.38,24.15,24.3733,1700 DSU,D,20240411,10.88,10.88,10.82,10.86,134700 DSX,D,20240411,2.88,2.91,2.85,2.85,321500 DSX-B,D,20240411,26.65,26.76,26.45,26.46,10800 DSX.W,D,20240411,0.42,0.4605,0.42,0.45,25700 DT,D,20240411,47.88,48.06,47.4,47.53,2242300 DTB,D,20240411,19.92,19.92,19.45,19.495,7900 DTC,D,20240411,1.9,2.005,1.9,1.99,439300 DTE,D,20240411,107.28,107.33,105.42,106.13,1014900 DTF,D,20240411,10.6706,10.73,10.6706,10.71,12000 DTG,D,20240411,20.14,20.14,19.31,19.43,27600 DTM,D,20240411,63.66,63.66,62.7625,63.24,566000 DTW,D,20240411,24.37,24.37,23.9101,23.97,34800 DUK,D,20240411,96.22,96.23,94.51,95.29,2116100 DUK-A,D,20240411,25,25.02,24.82,24.97,90400 DUKB,D,20240411,24.41,24.41,24.0555,24.14,16400 DV,D,20240411,33.4,33.6041,32.84,33.01,1643700 DVA,D,20240411,132.61,132.61,130.7801,131.4,342200 DVN,D,20240411,54.49,54.93,53.27,53.9,7527400 DX,D,20240411,11.8,11.8,11.52,11.73,1727900 DX-C,D,20240411,24.25,24.3486,24.07,24.31,17600 DXC,D,20240411,21.28,21.335,20.895,21.21,2014400 DXYZ,D,20240411,61.2,61.75,49.5226,50.41,2706800 DY,D,20240411,137.92,139.18,136.3389,138.73,200200 E,D,20240411,33.51,33.51,32.7106,32.96,142900 EAF,D,20240411,1.62,1.73,1.555,1.71,2952500 EAI,D,20240411,21.98,21.98,21.65,21.71,21600 EARN,D,20240411,6.65,6.69,6.54,6.68,195400 EAT,D,20240411,47.82,47.82,45.61,46.65,1317900 EB,D,20240411,5.69,5.795,5.6,5.7,1554700 EBF,D,20240411,19.75,19.83,19.6,19.8,88000 EBR,D,20240411,7.93,7.93,7.63,7.65,2396200 EBR.B,D,20240411,8.93,8.93,8.49,8.93,2700 EBS,D,20240411,2.24,2.28,2.17,2.19,959800 EC,D,20240411,12,12.155,11.845,12.07,2989200 ECAT,D,20240411,16.72,16.89,16.625,16.83,217100 ECC,D,20240411,10.1,10.11,10.02,10.1,674200 ECC-D,D,20240411,20.01,20.01,19.8,19.8608,3600 ECCC,D,20240411,21.9,21.9,21.82,21.84,9100 ECCF,D,20240411,24.86,24.9,24.86,24.895,7000 ECCV,D,20240411,22.4102,22.4102,22.27,22.2999,4400 ECCW,D,20240411,23.9711,24.188,23.84,24.188,1200 ECCX,D,20240411,24.64,24.8999,24.565,24.565,2500 ECL,D,20240411,222.34,223.17,220.71,220.75,1053400 ECO,D,20240411,31.43,31.86,31.39,31.86,58800 ECVT,D,20240411,10.56,10.655,10.515,10.57,536300 ED,D,20240411,89.39,89.39,88.14,88.55,1325800 EDD,D,20240411,4.6,4.63,4.565,4.6,292200 EDF,D,20240411,5.24,5.27,5.14,5.15,102000 EDN,D,20240411,18.3,18.6953,18.01,18.43,108000 EDR,D,20240411,26.44,26.47,26.37,26.4,2874500 EDU,D,20240411,87.45,90.1854,87.45,89.16,1185400 EE,D,20240411,15.85,15.85,15.54,15.69,179500 EEA,D,20240411,8.8,8.81,8.7701,8.81,6100 EEX,D,20240411,6.31,6.36,6.2,6.33,21300 EFC,D,20240411,11.2,11.29,11.08,11.28,712600 EFC-A,D,20240411,23.72,23.75,23.53,23.75,7600 EFC-B,D,20240411,20.58,20.58,20.4,20.4,3400 EFC-C,D,20240411,23.9,23.9,23.31,23.54,8200 EFC-E,D,20240411,25.23,25.23,25.08,25.1,5500 EFR,D,20240411,13.17,13.2,13.13,13.18,156200 EFT,D,20240411,13.44,13.44,13.318,13.39,79600 EFX,D,20240411,251.18,251.66,246.63,249.22,594400 EFXT,D,20240411,6.11,6.26,6.02,6.2,140400 EG,D,20240411,368.35,371.73,362.62,366.15,343000 EGF,D,20240411,9.19,9.24,9.14,9.23,2100 EGO,D,20240411,15.39,15.63,15.085,15.6,1759500 EGP,D,20240411,173.27,173.695,170.89,172.9,229500 EGY,D,20240411,7.33,7.38,7.07,7.15,971900 EHAB,D,20240411,10.99,11.05,10.73,10.75,259400 EHC,D,20240411,81.73,81.905,81.08,81.66,489800 EHI,D,20240411,7.05,7.05,6.92,6.94,51500 EIC,D,20240411,16.46,16.6148,16.46,16.6,99700 EICA,D,20240411,23.18,23.25,23.18,23.25,900 EICB,D,20240411,24.83,24.8701,24.8,24.8349,10100 EIG,D,20240411,43.1,43.1,42.485,42.74,67900 EIX,D,20240411,69.26,69.429,68.44,68.84,1517600 EL,D,20240411,145.99,146.04,142.71,145.43,1370000 ELAN,D,20240411,14.81,14.95,14.55,14.75,2706200 ELC,D,20240411,22,22,21.64,21.73,13300 ELF,D,20240411,168.3,171.6,166.142,167.22,1155600 ELME,D,20240411,14.9,15.235,14.75,15.13,940100 ELP,D,20240411,7.5,7.53,7.245,7.28,589600 ELPC,D,20240411,6.63,6.65,6.44,6.45,138500 ELS,D,20240411,62.44,62.44,61.32,61.56,1343600 ELV,D,20240411,508.77,508.77,499.51,501.96,880200 EMD,D,20240411,9.39,9.39,9.29,9.31,213100 EME,D,20240411,351.33,354.8199,347.63,352.4,370200 EMF,D,20240411,11.94,12.01,11.91,11.94,15300 EMN,D,20240411,100.86,101.36,99.31,100.02,770000 EMO,D,20240411,40.83,41.4,40.45,40.61,9200 EMP,D,20240411,22.55,22.55,22.25,22.38,10600 EMR,D,20240411,114.03,114.21,112.96,113.52,1673000 ENB,D,20240411,34.61,34.6441,34.12,34.55,4349000 ENFN,D,20240411,9.59,9.655,9.49,9.53,209000 ENIC,D,20240411,3.04,3.1,3.02,3.06,179700 ENJ,D,20240411,21.88,21.9,21.88,21.89,800 ENLC,D,20240411,13.84,13.86,13.62,13.75,1808100 ENO,D,20240411,23.41,23.41,23.2,23.3,5900 ENOV,D,20240411,60.11,60.61,59.3,59.79,335100 ENR,D,20240411,27.86,28.01,27.43,27.55,444900 ENS,D,20240411,91.01,91.89,90.33,91.25,149600 ENV,D,20240411,58.17,59.73,57.83,59.02,563000 ENVA,D,20240411,61.88,61.94,60.69,61.29,188800 ENZ,D,20240411,1.24,1.24,1.17,1.18,153000 EOD,D,20240411,4.63,4.6658,4.6199,4.66,179200 EOG,D,20240411,137.35,137.72,135.045,137.27,3430200 EOI,D,20240411,18.26,18.545,18.21,18.49,51100 EOS,D,20240411,20.04,20.31,20.04,20.26,62100 EOT,D,20240411,16.4,16.4,16.32,16.4,20500 EP-C,D,20240411,46.99,46.99,46.99,46.99,1100 EPAC,D,20240411,35.08,35.35,34.87,35.32,184100 EPAM,D,20240411,269.55,269.55,264.54,266.51,215000 EPC,D,20240411,35.85,36.3,35.6,36.02,296000 EPD,D,20240411,29.23,29.3,29.125,29.22,4393200 EPR,D,20240411,41,41.14,40.765,40.98,710700 EPR-C,D,20240411,19.03,19.03,18.89,18.89,24800 EPR-E,D,20240411,27.43,27.43,27.11,27.18,3300 EPR-G,D,20240411,19.51,19.51,19.16,19.16,4000 EPRT,D,20240411,25.39,25.86,25.26,25.65,1298000 EQBK,D,20240411,33.11,33.19,32.59,32.7,66200 EQC,D,20240411,18.69,18.825,18.64,18.74,732700 EQC-D,D,20240411,25.15,25.2,25.08,25.2,11600 EQH,D,20240411,37.16,37.16,36.62,37.06,2272900 EQH-A,D,20240411,22.36,22.36,21.88,22.03,51900 EQH-C,D,20240411,18.04,18.04,17.53,17.86,30300 EQNR,D,20240411,28.56,28.61,27.865,28.22,3520500 EQR,D,20240411,63.37,63.5,62.21,62.79,1681000 EQS,D,20240411,1.52,1.52,1.43,1.47,2900 EQT,D,20240411,37.95,37.98,36.94,37.49,6009200 ERF,D,20240411,20.71,20.76,20.45,20.66,2425400 ERJ,D,20240411,25.76,25.78,25.16,25.59,899400 ERO,D,20240411,21.19,21.4,20.47,21.01,335100 ES,D,20240411,59.49,59.66,58.54,59.15,1310000 ESAB,D,20240411,110.77,110.86,109.31,110.31,230100 ESE,D,20240411,102.29,104.18,102.03,103.79,86300 ESI,D,20240411,25.33,25.34,24.87,25.19,954900 ESNT,D,20240411,54.11,54.275,53.72,54.03,536700 ESRT,D,20240411,9.48,9.55,9.26,9.46,1938000 ESS,D,20240411,246.03,246.31,240.97,244.25,378500 ESTC,D,20240411,98.96,99.87,98.29,99.85,919300 ET,D,20240411,15.8,15.82,15.6,15.68,9191300 ET-E,D,20240411,25.34,25.35,25.34,25.35,26400 ET-I,D,20240411,11,11.06,10.91,11.06,59400 ETB,D,20240411,13.59,13.69,13.59,13.69,35400 ETD,D,20240411,32.16,32.16,31.66,31.9,130700 ETG,D,20240411,17.99,18.0255,17.83,17.98,102700 ETI.P,D,20240411,24.66,24.6638,24.05,24.05,1500 ETJ,D,20240411,8.4,8.46,8.38,8.44,207700 ETN,D,20240411,314.41,319.36,312.95,317.26,1547400 ETO,D,20240411,24.48,24.7082,24.4115,24.59,32200 ETR,D,20240411,105.16,105.16,103.38,103.83,1061700 ETRN,D,20240411,12.81,12.875,12.55,12.8,4865000 ETV,D,20240411,12.95,12.9714,12.91,12.94,115700 ETW,D,20240411,8.09,8.13,8.055,8.13,146600 ETW.W,D,20240411,0.42,0.42,0.3724,0.39,2100 ETWO,D,20240411,4.12,4.32,4.1,4.32,1369100 ETX,D,20240411,17.79,17.825,17.7499,17.81,24500 ETY,D,20240411,13.35,13.4099,13.3,13.39,119100 EURN,D,20240411,16.48,16.73,16.405,16.58,363600 EVA,D,20240411,0.426,0.426,0.4,0.4161,611600 EVC,D,20240411,2.04,2.205,2.025,2.18,1282600 EVEX,D,20240411,5.22,5.34,5.22,5.33,28200 EVF,D,20240411,6.37,6.37,6.31,6.32,73500 EVG,D,20240411,10.53,10.62,10.45,10.57,90500 EVH,D,20240411,30.47,30.639,29.98,30.53,507300 EVN,D,20240411,10.08,10.09,10.03,10.09,60400 EVR,D,20240411,192.46,194.345,189.5,194.09,381700 EVRI,D,20240411,9.31,9.395,9.2011,9.39,832800 EVT,D,20240411,23.45,23.52,23.28,23.4,88300 EVT.W,D,20240411,0.0625,0.0748,0.0625,0.0725,20300 EVTC,D,20240411,37.56,38.045,37.455,37.96,655100 EVTL,D,20240411,0.9517,0.9517,0.85,0.8612,331500 EVTR,D,20240411,48.95,48.9692,48.81,48.85,66200 EW,D,20240411,92.83,92.99,91.02,91.41,2453500 EXG,D,20240411,8.17,8.17,8.1101,8.16,723500 EXK,D,20240411,2.93,2.96,2.8,2.85,6496400 EXP,D,20240411,255.19,258.74,254.71,257.23,273200 EXPD,D,20240411,119.02,119.365,117.61,118.76,1090900 EXR,D,20240411,143.45,144.07,140.04,143.2,827200 EXTO,D,20240411,5.29,5.3,5.11,5.16,65900 F,D,20240411,13.11,13.14,12.91,13.04,38383100 F-B,D,20240411,23.66,23.66,23.3903,23.5,33600 F-C,D,20240411,22.9,22.9,22.63,22.72,94600 F-D,D,20240411,24.88,24.8999,24.6218,24.82,55900 FAF,D,20240411,55.19,57.66,55.19,56.87,1100500 FAM,D,20240411,6.45,6.46,6.4201,6.43,12200 FATH,D,20240411,4.66,4.66,4.49,4.49,6000 FBIN,D,20240411,77.69,77.99,77.32,77.66,978800 FBK,D,20240411,34.79,35.265,34.45,34.94,85700 FBP,D,20240411,16.91,16.985,16.66,16.78,794600 FBR-E,D,20240411,20.2,20.284,19.95,20.04,43200 FBRT,D,20240411,12.19,12.51,12.08,12.51,499000 FC,D,20240411,38.46,40.71,38.46,39.91,101900 FCF,D,20240411,12.84,12.9,12.68,12.77,447100 FCN,D,20240411,207.54,207.54,203.955,205.29,93900 FCPT,D,20240411,23.4,23.74,23.27,23.52,445200 FCRX,D,20240411,24,24,24,24,1100 FCT,D,20240411,10.27,10.32,10.2504,10.3,160900 FCX,D,20240411,51.03,51.3431,49.96,50.74,12975600 FDP,D,20240411,25.2,25.45,24.92,25.23,145600 FDS,D,20240411,425.89,429.7,424.57,427.27,316100 FDX,D,20240411,270.39,273.0646,269.7032,272.18,1031900 FE,D,20240411,38.06,38.06,37.56,37.62,2110100 FEDU,D,20240411,10.38,10.48,10.38,10.48,200 FEI,D,20240411,9.65,9.67,9.57,9.65,206800 FENG,D,20240411,2.06,2.09,1.91,2.09,3800 FERG,D,20240411,218.64,219.31,215.775,218.26,1552000 FET,D,20240411,20.11,20.42,19.46,19.68,19800 FF,D,20240411,5.77,6.03,5.659,5.81,1319900 FFA,D,20240411,18.56,18.655,18.49,18.59,24600 FFC,D,20240411,14.33,14.36,14.21,14.27,91600 FFWM,D,20240411,6.89,6.89,6.65,6.83,244100 FG,D,20240411,37.83,38.44,36.21,36.54,128300 FGB,D,20240411,3.61,3.65,3.61,3.649,18200 FGN,D,20240411,26.1,26.12,25.98,26.03,198700 FHI,D,20240411,36.37,36.64,36.11,36.57,798400 FHN,D,20240411,14.6,14.6,14.18,14.46,4272000 FHN-B,D,20240411,24.3,24.3499,24.25,24.27,8900 FHN-C,D,20240411,24.2,24.31,24.12,24.14,41400 FHN-D,D,20240411,25.69,25.695,25.69,25.69,25100 FHN-E,D,20240411,23.22,23.525,23.0024,23.2,16200 FHN-F,D,20240411,17.42,17.52,17.1,17.52,9600 FI,D,20240411,153.6,154.45,152.01,153.59,1763300 FICO,D,20240411,1187.13,1199.67,1180.25,1191.68,108200 FIF,D,20240411,18.1,18.135,17.94,18.01,30900 FIGS,D,20240411,5.27,5.405,5.08,5.13,2001000 FIHL,D,20240411,18.51,18.805,18.34,18.6,1002700 FINS,D,20240411,12.45,12.45,12.4,12.44,6500 FINV,D,20240411,5.28,5.3501,5.17,5.19,611700 FIS,D,20240411,72.75,72.98,71.67,72.16,3560900 FIX,D,20240411,304.66,311.7,302.95,310.14,287200 FL,D,20240411,22.77,23.32,22.42,23.25,3583800 FLC,D,20240411,15.05,15.05,14.89,14.92,38600 FLNG,D,20240411,25.7,25.82,25.39,25.67,198600 FLO,D,20240411,22.95,22.95,22.73,22.85,688700 FLR,D,20240411,41.69,42.305,41.35,42.22,1734600 FLS,D,20240411,47.59,47.59,46.94,47.09,861900 FLUT,D,20240411,194.4,194.57,190.625,191.77,269700 FMC,D,20240411,62.24,62.69,60.46,61.54,1485700 FMN,D,20240411,10.98,10.98,10.89,10.93,13800 FMS,D,20240411,19.15,19.2,18.785,18.93,288300 FMX,D,20240411,126.63,127.15,124.36,125.33,537200 FMY,D,20240411,12.02,12.02,11.74,11.77,16500 FN,D,20240411,177.7,180.56,176.2,178.48,825200 FNA,D,20240411,10.52,11.02,10.27,10.47,942500 FNB,D,20240411,13.11,13.22,12.9,13.13,2021700 FND,D,20240411,114.98,115.395,113.08,114.69,1188300 FNF,D,20240411,48.1,49.26,47.75,48.52,3105100 FNV,D,20240411,122.57,122.67,119.76,121.32,525800 FOA,D,20240411,0.7389,0.7389,0.661,0.6689,95600 FOA.W,D,20240411,0.0257,0.0257,0.0238,0.0239,700 FOF,D,20240411,11.52,11.52,11.3,11.31,53800 FOR,D,20240411,37.62,38.15,37.33,37.96,210100 FOUR,D,20240411,67.34,67.75,66.16,66.75,1395400 FPF,D,20240411,17.37,17.37,17.05,17.22,167100 FPH,D,20240411,3.12,3.14,3.08,3.12,24800 FPI,D,20240411,10.45,10.51,10.365,10.47,240700 FPL,D,20240411,7.64,7.68,7.52,7.59,72700 FR,D,20240411,52.18,52.24,51.41,51.78,1712000 FRA,D,20240411,13.1,13.22,13.08,13.21,180300 FREY,D,20240411,2.01,2.07,1.9,1.98,1651800 FRGE,D,20240411,2.25,2.3,2.1,2.25,696500 FRO,D,20240411,24.39,24.68,23.985,24.46,2464600 FRT,D,20240411,100.26,100.26,98.85,99.75,501400 FRT-C,D,20240411,21.17,21.17,20.83,20.89,5300 FSCO,D,20240411,5.92,5.9793,5.85,5.88,388800 FSD,D,20240411,11.56,11.59,11.5,11.58,198300 FSK,D,20240411,19.25,19.34,19.12,19.33,1308900 FSLY,D,20240411,14.01,14.12,13.6,13.74,3323800 FSM,D,20240411,4.79,4.83,4.625,4.77,5492100 FSS,D,20240411,83.92,85.05,83.28,84.94,265500 FT,D,20240411,6.58,6.6,6.55,6.6,34700 FTHY,D,20240411,14.3,14.3,14,14.04,309000 FTI,D,20240411,26.85,26.85,26.28,26.36,3733900 FTK,D,20240411,3.7,3.75,3.6201,3.71,33400 FTS,D,20240411,38.34,38.39,37.57,37.95,832300 FTV,D,20240411,83.13,84.03,82.86,83.49,1166200 FTWO,D,20240411,28.47,28.7284,28.4,28.6726,1400 FUBO,D,20240411,1.53,1.5497,1.46,1.49,5921200 FUL,D,20240411,77.24,78.11,76.775,77.54,336000 FUN,D,20240411,39.78,40.15,39.35,40.01,187400 FVRR,D,20240411,20.48,21.58,20.32,20.75,3162300 G,D,20240411,31.92,31.965,31.56,31.76,1102300 GAB,D,20240411,5.34,5.36,5.31,5.32,301500 GAB-G,D,20240411,21.31,21.4707,21.27,21.27,6700 GAB-H,D,20240411,21.22,21.31,21.22,21.26,2700 GAB-K,D,20240411,21.23,21.45,21.23,21.3799,2600 GAM,D,20240411,46.24,46.3975,45.79,46.21,28500 GAM-B,D,20240411,24.92,24.99,24.92,24.96,3000 GATO,D,20240411,9.79,9.818,9.46,9.72,291700 GATX,D,20240411,130.76,131.23,129.4,131.22,165200 GB,D,20240411,5.44,5.4499,5.25,5.31,12400 GB.W,D,20240411,0.039,0.044,0.039,0.0392,27700 GBAB,D,20240411,16.14,16.23,15.97,16.11,74100 GBCI,D,20240411,37.01,37.01,36.29,36.43,783700 GBLI,D,20240411,31.41,32.92,31.41,32.92,1200 GBTG,D,20240411,5.91,6.02,5.82,5.97,132600 GBX,D,20240411,53.59,53.59,52.37,53.2,391500 GCI,D,20240411,2.4,2.435,2.315,2.41,544400 GCO,D,20240411,26.84,26.915,26.2,26.42,102400 GCT.W,D,20240411,0.34,0.345,0.305,0.32,12700 GCTS,D,20240411,7.33,7.45,6.49,7.02,710200 GCV,D,20240411,3.62,3.64,3.61,3.63,24800 GD,D,20240411,287.83,288.64,286.16,287.5,710900 GDDY,D,20240411,125.78,126.98,125.05,126.61,844400 GDIV,D,20240411,14.15,14.16,14,14.11,24000 GDL,D,20240411,7.82,7.88,7.82,7.85,13700 GDO,D,20240411,12.25,12.25,12.1,12.11,46000 GDOT,D,20240411,8.24,8.29,8.135,8.18,539900 GDV,D,20240411,22.41,22.51,22.26,22.38,92200 GDV-H,D,20240411,23.78,23.78,23.591,23.77,1300 GDV-K,D,20240411,19.18,19.2,19.16,19.16,3600 GE,D,20240411,157.07,158.44,154.7491,157.68,6063100 GEF,D,20240411,65.56,65.735,64.595,64.95,126500 GEF.B,D,20240411,68.21,68.21,66.6296,67.1,8500 GEL,D,20240411,11.6,12.03,11.56,11.98,259100 GENI,D,20240411,5.61,5.73,5.56,5.6,1769900 GEO,D,20240411,15.72,15.99,15.47,15.68,1704000 GES,D,20240411,28.79,28.84,27.88,28.09,1959700 GETR,D,20240411,0.269,0.269,0.25,0.251,147400 GETY,D,20240411,3.95,4.095,3.93,4.06,327400 GEV,D,20240411,139.2,139.32,136.41,136.57,5326900 GF,D,20240411,8.56,8.64,8.54,8.59,37900 GFF,D,20240411,68.2,68.89,68.03,68.48,257600 GFI,D,20240411,17.59,18.29,17.515,18.19,5613700 GFL,D,20240411,35.22,35.39,33.78,34.11,859100 GFR,D,20240411,6.5,6.5,6.31,6.35,26200 GGB,D,20240411,4.47,4.5,4.4301,4.48,4753100 GGG,D,20240411,91.63,91.7225,90.51,91.28,646800 GGT,D,20240411,5.53,5.58,5.41,5.43,130900 GGT-E,D,20240411,22.83,22.83,22.3901,22.3901,500 GGT-G,D,20240411,22.36,22.41,22.3,22.41,6000 GGZ,D,20240411,11.69,11.71,11.58,11.66,13400 GHC,D,20240411,742.74,742.74,730.73,734.91,10500 GHG,D,20240411,3.02,3.13,3.02,3.04,4200 GHI,D,20240411,15.26,15.391,15.22,15.25,47500 GHLD,D,20240411,14.5,14.5,14.1,14.1,3400 GHM,D,20240411,29.99,30.05,29.1983,29.99,55300 GHY,D,20240411,11.52,11.5373,11.4402,11.45,146700 GIB,D,20240411,105.19,105.71,104.235,105.54,143800 GIC,D,20240411,42.87,42.87,42.115,42.25,84200 GIL,D,20240411,36.77,36.87,36.025,36.22,745000 GIS,D,20240411,69.05,69.27,66.99,67,4935200 GJH,D,20240411,8.82,8.825,8.82,8.82,1000 GJO,D,20240411,24.8829,25.01,24.8829,25.01,200 GJP,D,20240411,25.14,25.14,25.14,25.14,400 GJS,D,20240411,23.11,23.11,23.05,23.05,300 GJT,D,20240411,22.3,22.3,22.3,22.3,1000 GKOS,D,20240411,100.46,100.97,98,99.26,374200 GL,D,20240411,98.48,98.58,38.95,49.17,36577500 GL-D,D,20240411,20.44,20.44,14.01,14.94,67400 GLO-A,D,20240411,24.75,24.98,24.63,24.92,11700 GLO-B,D,20240411,25.21,25.3799,25.21,25.34,8700 GLO-C,D,20240411,25.39,25.4,25.0201,25.116,4400 GLO-G,D,20240411,25.48,25.5,25.48,25.48,1000 GLOB,D,20240411,199.96,200.62,195.455,200.61,272100 GLP,D,20240411,45.4,47.2,44.9917,47.08,95900 GLP-A,D,20240411,25.5,25.505,25.5,25.5,13200 GLP-B,D,20240411,26.16,26.34,26.16,26.18,3400 GLT,D,20240411,1.8,1.8,1.735,1.77,276300 GLW,D,20240411,32.42,32.53,32.03,32.27,5991200 GM,D,20240411,43.9,43.99,43.19,43.84,19562900 GME,D,20240411,10.91,11.39,10.8,11.29,3802000 GMED,D,20240411,53.79,54.16,52.33,52.47,757000 GMR-A,D,20240411,25.29,25.31,24.84,24.84,6900 GMRE,D,20240411,8.33,8.37,8.2525,8.28,370500 GMS,D,20240411,96.73,97.195,95.85,96.57,243000 GNE,D,20240411,15.12,15.37,14.935,15.29,153900 GNK,D,20240411,20.88,21.21,20.79,20.95,632200 GNL,D,20240411,6.89,6.935,6.76,6.83,1378300 GNL-A,D,20240411,20.24,20.24,19.82,19.82,7000 GNL-B,D,20240411,19.06,19.06,18.7,18.7,8900 GNL-D,D,20240411,20.8,20.8,20.31,20.33,7700 GNL-E,D,20240411,20.69,20.9218,20.21,20.25,6700 GNRC,D,20240411,138.08,138.08,133.085,136.08,811200 GNT,D,20240411,5.39,5.41,5.34,5.4,45600 GNT-A,D,20240411,22.18,22.18,22.0211,22.12,16200 GNTY,D,20240411,28.8,29.13,28.56,29.1,12800 GNW,D,20240411,6,6.01,5.925,5.95,3172300 GOF,D,20240411,14.44,14.4917,14.2397,14.39,1057400 GOLD,D,20240411,18.01,18.12,17.66,18.04,27309000 GOLF,D,20240411,62.11,62.5,61.92,62.4,290000 GOOS,D,20240411,11.21,11.25,10.98,11.21,400700 GOTU,D,20240411,6.37,6.61,6.37,6.52,1982200 GPC,D,20240411,148.57,149.12,145.61,146.11,884000 GPI,D,20240411,270.34,271.22,265.63,270.57,142400 GPJA,D,20240411,24.4,24.4,23.7201,23.96,14800 GPK,D,20240411,28.75,28.75,28.26,28.43,1778200 GPM-A,D,20240411,17.26,17.26,17.1,17.1469,5600 GPMT,D,20240411,4.26,4.42,4.26,4.4,329900 GPN,D,20240411,125.25,125.29,123,124.54,1595300 GPOR,D,20240411,160,160.87,156.53,157.69,220600 GPRK,D,20240411,9.96,10.19,9.82,9.84,989100 GPS,D,20240411,22.83,23.73,22.67,23.39,7511700 GRB-A,D,20240411,21.69,21.7999,20.28,21,21400 GRBK,D,20240411,56,56.56,55.64,56.1,278200 GRC,D,20240411,37.46,37.81,37.27,37.53,45400 GRMN,D,20240411,146.46,146.99,145.81,146.08,509800 GRN.T,D,20240411,2.41,2.52,2.38,2.52,8800 GRND,D,20240411,10.53,10.74,10.36,10.72,211900 GRNT,D,20240411,6.63,6.85,6.55,6.85,552900 GROV,D,20240411,1.63,1.65,1.61,1.65,30700 GRP.U,D,20240411,56.21,56.21,54.79,54.97,4900 GRX,D,20240411,9.71,9.7124,9.56,9.6,22600 GS,D,20240411,400.48,401.47,394.84,397.48,2176200 GS-A,D,20240411,23.15,23.19,23.03,23.14,35200 GS-C,D,20240411,23.2,23.33,23.19,23.19,3800 GS-D,D,20240411,22.96,22.97,22.8268,22.9,41400 GS-K,D,20240411,25.39,25.43,25.39,25.41,51400 GSBD,D,20240411,14.95,15.08,14.915,15.07,406800 GSK,D,20240411,41,41.25,40.68,40.8,2903700 GSL,D,20240411,21.7,21.9,21.55,21.64,727600 GSL-B,D,20240411,25.83,26.0199,25.7,25.82,9900 GTES,D,20240411,17.42,17.545,17.21,17.42,2131600 GTL-B,D,20240411,61.54,61.82,61.54,61.82,5300 GTLS,D,20240411,158.66,158.66,154.145,155.48,510700 GTN,D,20240411,5.66,5.75,5.6,5.68,741400 GTN.A,D,20240411,7.75,7.75,7.75,7.75,100 GTY,D,20240411,26.61,26.68,26.41,26.56,209200 GUG,D,20240411,14.39,14.48,14.34,14.4,126800 GUT,D,20240411,5.47,5.555,5.45,5.54,88200 GUT-C,D,20240411,23.8,23.8,23.27,23.5,3600 GVA,D,20240411,55.46,56.04,54.905,55.59,300300 GWH,D,20240411,0.71,0.729,0.6807,0.6928,937300 GWRE,D,20240411,112.55,113.41,111.595,113.13,358800 GWW,D,20240411,974.24,989.12,962.06,966.27,371800 GXO,D,20240411,50.65,51.64,50.5,51.54,715900 GYLD,D,20240411,13.17,13.17,12.9,12.91,5700 H,D,20240411,155.04,157.2699,154.3,156.98,374300 HAE,D,20240411,86.8,86.8,85.82,86.52,402400 HAFN,D,20240411,7.54,7.75,7.48,7.55,270900 HAL,D,20240411,41.25,41.28,40.29,40.94,4353500 HASI,D,20240411,26.68,26.815,25.803,26.44,709000 HAYW,D,20240411,13.94,14.15,13.895,14.03,1360400 HBB,D,20240411,23.6,24.165,23.36,23.87,34800 HBI,D,20240411,5.05,5.12,4.96,5.06,5171700 HBM,D,20240411,7.9,7.9,7.5849,7.79,3016600 HCA,D,20240411,329.26,329.52,324.21,327.25,643300 HCC,D,20240411,63.9,64.53,61.55,63.17,908100 HCI,D,20240411,113.18,113.76,109.93,110.68,111200 HCXY,D,20240411,24.8,24.85,24.8,24.85,400 HD,D,20240411,351.04,351.91,345.79,347.37,4104700 HDB,D,20240411,58.25,58.42,57.61,57.98,2190600 HE,D,20240411,10.93,10.965,10.55,10.8,1637600 HEI,D,20240411,190.57,194.83,189.13,193.79,402100 HEI.A,D,20240411,155.51,158.12,153.93,157.73,193700 HEQ,D,20240411,10.14,10.16,10.12,10.12,46100 HES,D,20240411,158.21,158.5,154.93,157.64,1082600 HESM,D,20240411,35.92,35.99,35.52,35.77,642700 HFR-A,D,20240411,19.26,19.5282,19.2401,19.41,3400 HFRO,D,20240411,6.71,6.74,6.61,6.66,136300 HG,D,20240411,13.05,13.26,12.56,12.84,463800 HGER,D,20240411,22.9,23.1,22.9,23.05,10700 HGLB,D,20240411,7.32,7.36,7.25,7.33,65300 HGTY,D,20240411,8.55,8.7199,8.47,8.5,66600 HGV,D,20240411,44.98,45.41,44.545,45.22,545200 HHH,D,20240411,65.31,65.94,63.34,65.47,702600 HI,D,20240411,47.42,48.125,46.875,47.72,180000 HIE,D,20240411,11.05,11.14,10.93,10.93,19400 HIG,D,20240411,98.77,98.77,97.28,97.34,1253100 HIG-G,D,20240411,25.11,25.2115,25.05,25.06,23600 HII,D,20240411,274.96,277.46,273.035,276.31,300700 HIMS,D,20240411,14.56,14.75,14.425,14.6,2974800 HIO,D,20240411,3.84,3.84,3.81,3.82,208500 HIP.W,D,20240411,0.03,0.03,0.03,0.03,2800 HIPO,D,20240411,23.24,23.36,22.01,23.15,157900 HIW,D,20240411,24.96,25.34,24.74,25.11,702200 HIX,D,20240411,4.45,4.45,4.4,4.4,349300 HKD,D,20240411,3.05,3.33,2.92,3.17,3250500 HL,D,20240411,5.64,5.7,5.41,5.54,8627300 HLF,D,20240411,8.69,8.83,8.285,8.3,2375600 HLI,D,20240411,129.55,129.62,126.89,127.19,296200 HLIO,D,20240411,46.24,47.5,46.09,47.44,250600 HLLY,D,20240411,4.29,4.325,4.24,4.26,224000 HLN,D,20240411,8.19,8.22,8.145,8.17,7065200 HLT,D,20240411,208.89,212.15,207.79,210.76,1288500 HLX,D,20240411,11.88,11.935,11.76,11.81,1476700 HMC,D,20240411,36.76,36.775,36.34,36.65,491100 HMN,D,20240411,35.14,35.14,34.25,34.28,128000 HMY,D,20240411,9.05,9.26,8.81,9.24,7698700 HNI,D,20240411,41.9,42.24,41.84,42.22,151300 HOG,D,20240411,41.88,41.88,39.71,40.6,2543400 HOMB,D,20240411,23.08,23.395,22.845,23.22,1118800 HOUS,D,20240411,5.61,5.68,5.32,5.63,982800 HOV,D,20240411,144.62,146.09,141.75,146.09,50000 HP,D,20240411,43.01,43.01,41.79,42.42,987600 HPE,D,20240411,17.98,18.06,17.635,17.94,11099600 HPF,D,20240411,16.18,16.2,15.88,16,33700 HPI,D,20240411,16.25,16.25,15.9,16.06,73700 HPP,D,20240411,6.07,6.35,6.05,6.33,1747400 HPP-C,D,20240411,13.81,13.81,13.58,13.79,19700 HPQ,D,20240411,29.06,29.28,28.6814,29.23,5519800 HPS,D,20240411,15.17,15.17,14.94,15.1,169700 HQH,D,20240411,16.24,16.37,16.23,16.24,99800 HQL,D,20240411,13.24,13.3,13.17,13.2,30200 HR,D,20240411,14.19,14.4099,14,14.19,3122200 HRB,D,20240411,46.6,46.98,46.23,46.92,872700 HRI,D,20240411,162.34,163.16,159.345,163.01,215100 HRL,D,20240411,34.99,35.1,34.62,34.95,2286200 HRT,D,20240411,14.29,14.29,14.24,14.24,332900 HRTG,D,20240411,9.89,10.09,9.8,10.01,232000 HSBC,D,20240411,40.94,41.055,40.525,40.95,2059400 HSHP,D,20240411,7.81,7.83,7.5376,7.81,114200 HSY,D,20240411,192.37,192.9023,188.53,189.5,1301300 HTD,D,20240411,19.2,19.251,18.95,19.07,90400 HTFC,D,20240411,23.6913,23.85,23.6913,23.85,1000 HTGC,D,20240411,18.38,18.44,18.26,18.41,730700 HTH,D,20240411,29.59,29.69,29.2,29.54,178100 HTY,D,20240411,5.1,5.1301,5.1,5.11,46900 HUBB,D,20240411,406.23,409.35,403.46,406.23,313100 HUBS,D,20240411,660.01,682.66,660.01,682.02,520500 HUM,D,20240411,320.78,320.78,315.5,316.29,992300 HUN,D,20240411,24.57,24.795,24.3,24.58,1705300 HUYA,D,20240411,4.87,4.985,4.76,4.85,916100 HVT,D,20240411,30.69,31.12,30.58,31.09,82200 HWM,D,20240411,65.2,66,64.56,65.59,2296600 HXL,D,20240411,62.63,63.99,62.58,63.67,1997400 HY,D,20240411,63.72,64.09,63.18,63.87,40900 HYA.W,D,20240411,0.22,0.22,0.22,0.22,500 HYAC,D,20240411,10.43,10.45,10.43,10.45,111800 HYB,D,20240411,7.18,7.21,7.155,7.16,56700 HYI,D,20240411,11.87,11.89,11.82,11.83,20000 HYLN,D,20240411,1.5,1.54,1.48,1.5,597000 HYT,D,20240411,9.77,9.78,9.67,9.72,512000 HZO,D,20240411,27.68,28.55,27.1325,27.51,189100 IAE,D,20240411,6.11,6.14,6.11,6.12,19000 IAG,D,20240411,3.67,3.84,3.645,3.76,14698800 IBM,D,20240411,186.04,186.795,184.58,185.9,2861700 IBN,D,20240411,26.45,26.47,26.28,26.44,4102600 IBP,D,20240411,241.79,244.21,240.38,242.85,341900 ICD,D,20240411,2.03,2.04,1.89,1.94,8900 ICE,D,20240411,132.98,134.33,132.335,133.48,2256600 ICL,D,20240411,4.91,4.92,4.81,4.88,823900 ICR-A,D,20240411,19.85,19.8501,19.85,19.85,1000 IDA,D,20240411,91.72,91.84,90.425,91.66,565100 IDE,D,20240411,10.5,10.55,10.46,10.55,34500 IDT,D,20240411,36.5,37.24,36.45,37.22,65200 IEX,D,20240411,236.19,237.8269,235.14,236.25,253500 IFF,D,20240411,87,87.6,85.56,86.57,1958200 IFIN,D,20240411,11.49,11.49,11.49,11.49,600 IFN,D,20240411,19.56,19.73,19.449,19.7,222800 IFS,D,20240411,24.27,24.45,23.58,23.59,219600 IGA,D,20240411,8.68,8.71,8.66,8.69,36800 IGD,D,20240411,5.16,5.17,5.1,5.11,297900 IGI,D,20240411,16.8,16.86,16.74,16.76,19200 IGR,D,20240411,5.17,5.17,5.04,5.04,756700 IGT,D,20240411,20.8,20.985,20.59,20.8,1684300 IH,D,20240411,1.87,1.87,1.8038,1.8627,57800 IHD,D,20240411,5.21,5.22,5.19,5.21,131600 IHG,D,20240411,99.54,101.14,99.27,100.63,136900 IHS,D,20240411,3.48,3.53,3.43,3.53,211600 IHTA,D,20240411,7.43,7.44,7.42,7.425,22700 IIF,D,20240411,23.3,23.34,23.2104,23.3,33700 IIIN,D,20240411,34.6,34.8,34.25,34.57,61800 IIM,D,20240411,11.58,11.59,11.48,11.49,87700 IIP-A,D,20240411,26.86,27.04,26.79,27.04,500 IIPR,D,20240411,98.72,99.46,97.24,98.98,162100 IMAX,D,20240411,16.75,16.87,16.57,16.72,601200 INFA,D,20240411,38,38.82,37.1,38.81,8953500 INFY,D,20240411,18.14,18.14,17.85,17.94,13389300 ING,D,20240411,16.8,16.81,16.435,16.65,2713700 INGR,D,20240411,113.45,113.7,111.66,111.89,273600 INN,D,20240411,6.45,6.61,6.395,6.6,920200 INN-E,D,20240411,20.71,21.2,20.55,20.93,22600 INN-F,D,20240411,19.97,21,19.75,20.06,7800 INSI,D,20240411,16.06,16.61,15.94,16.22,30900 INSP,D,20240411,238.46,240.14,229.01,232.28,475400 INST,D,20240411,20.54,20.745,20.17,20.72,254200 INSW,D,20240411,52.86,53.78,52.86,53.05,367500 INVH,D,20240411,35.1,35.1017,34.275,34.61,3044700 ION.W,D,20240411,1.89,1.97,1.78,1.9207,41400 IONQ,D,20240411,8.02,8.38,7.9612,8.24,4254400 IOT,D,20240411,32.84,32.84,31.88,32.4,2623400 IP,D,20240411,37.96,38.26,37.715,37.81,4189500 IPG,D,20240411,30.75,31.015,30.58,30.92,2541000 IPI,D,20240411,21.31,21.32,20.72,20.93,91700 IQI,D,20240411,9.41,9.41,9.325,9.35,96900 IQV,D,20240411,240.34,242.05,236.87,238.02,658300 IR,D,20240411,92.71,93.86,92.37,93.17,1542100 IRM,D,20240411,76.6,77.33,75.75,76.61,994500 IRS,D,20240411,9.88,9.89,9.732,9.86,76800 IRT,D,20240411,16.36,16.49,16.1,16.27,2341200 ISD,D,20240411,12.65,12.65,12.44,12.54,192600 IT,D,20240411,472.15,478.815,467.73,474.72,306000 ITGR,D,20240411,115.82,117.58,115.7,116.97,321600 ITT,D,20240411,130.14,130.99,129.44,130.88,267900 ITUB,D,20240411,6.44,6.49,6.41,6.45,12422900 ITW,D,20240411,258.96,260.75,257.24,257.68,1104300 IVR,D,20240411,8.57,8.63,8.33,8.53,1119300 IVR-B,D,20240411,23.56,23.75,23.44,23.57,8600 IVR-C,D,20240411,22.3,22.41,21.37,21.8,16700 IVT,D,20240411,24.11,24.12,23.83,24.05,246000 IVZ,D,20240411,15.91,15.97,15.65,15.71,3427200 IX,D,20240411,105.55,105.7,104.7,105.27,9500 J,D,20240411,144.34,146.73,142.62,145.89,604700 JBGS,D,20240411,15.29,15.53,15.2,15.4,767500 JBI,D,20240411,14.26,14.34,14.154,14.27,513700 JBK,D,20240411,26.4168,26.4168,26.01,26.374,3000 JBL,D,20240411,136.99,138.27,136.4,138.02,794100 JBND,D,20240411,51.42,51.42,51.2781,51.36,15600 JBT,D,20240411,93.9,95.9,93.31,95.73,233400 JCE,D,20240411,13.79,13.8447,13.69,13.83,32100 JCI,D,20240411,65.78,65.86,64.35,65.17,3438300 JEF,D,20240411,43.46,43.5,42.52,42.78,895700 JELD,D,20240411,19.98,20.38,19.92,19.98,440900 JEQ,D,20240411,6.06,6.09,6.01,6.08,38200 JFR,D,20240411,8.76,8.8,8.74,8.78,688200 JGH,D,20240411,12.82,12.82,12.57,12.6,58200 JHG,D,20240411,32.33,32.405,31.93,32.09,801000 JHI,D,20240411,13.24,13.24,13.08,13.15,43400 JHS,D,20240411,10.87,10.8873,10.7392,10.77,19600 JHX,D,20240411,37.96,38,36.99,37.63,52500 JILL,D,20240411,28.47,28.47,27.17,27.3,48400 JKS,D,20240411,25.3,25.3,23.96,23.97,1337700 JLL,D,20240411,183.81,184.48,181.92,182.3,300300 JLS,D,20240411,17.52,17.5824,17.45,17.48,6400 JMIA,D,20240411,4.86,4.948,4.73,4.86,1349800 JMM,D,20240411,5.97,5.975,5.93,5.93,3400 JNJ,D,20240411,150.8,150.87,148.39,148.79,8374400 JNPR,D,20240411,37,37.02,36.84,36.93,2765200 JOB.W,D,20240411,0.65,0.6525,0.5887,0.5912,18800 JOBY,D,20240411,4.75,4.92,4.7,4.83,4300700 JOE,D,20240411,57.01,57.88,56.7,57.55,125000 JOF,D,20240411,7.77,7.77,7.71,7.7499,65400 JPC,D,20240411,7.09,7.09,7,7.03,817100 JPI,D,20240411,19.05,19.06,18.93,19.02,45300 JPM,D,20240411,196,196.57,193.24,195.43,10137600 JPM-C,D,20240411,25.27,25.32,25.2377,25.27,229100 JPM-D,D,20240411,24.84,24.84,24.64,24.7365,156900 JPM-J,D,20240411,22.14,22.15,21.9,21.9,49900 JPM-K,D,20240411,21.13,21.13,20.8,20.88,122900 JPM-L,D,20240411,21.41,21.41,21.16,21.24,214200 JPM-M,D,20240411,19.71,19.71,19.32,19.42,249300 JQC,D,20240411,5.58,5.6,5.55,5.57,768800 JRI,D,20240411,11.43,11.43,11.29,11.36,100700 JRS,D,20240411,7.5,7.5,7.41,7.42,66900 JWN,D,20240411,19.58,19.885,19.1825,19.8,2521800 JXN,D,20240411,65.67,65.67,64.15,65.37,586100 JXN-A,D,20240411,25.7,25.82,25.3401,25.8,70100 K,D,20240411,57.29,57.36,56.02,56.17,2798800 KAI,D,20240411,298.33,300.42,295.3,297.49,59900 KAMN,D,20240411,45.88,45.89,45.85,45.87,235600 KAR,D,20240411,17.26,17.7,17.16,17.56,997100 KB,D,20240411,49.61,49.97,49.35,49.65,131100 KBH,D,20240411,64.35,65.015,63.86,64.81,777500 KBR,D,20240411,64.02,64.135,63.195,63.68,1370700 KCG.U,D,20240411,10.86,11.0033,10.86,11.0032,1000 KCGI,D,20240411,10.9,10.9,10.9,10.9,1300 KD,D,20240411,21.46,21.54,21.245,21.44,873000 KEN,D,20240411,20.41,20.41,19.69,20.03,22200 KEP,D,20240411,7.95,7.95,7.74,7.79,302000 KEX,D,20240411,99.78,100.18,98.415,99.05,319900 KEY,D,20240411,14.915,14.915,14.33,14.72,13274800 KEY-I,D,20240411,22.53,22.6,22,22.23,48900 KEY-J,D,20240411,20.98,20.98,20.08,20.385,21900 KEY-K,D,20240411,20.9,20.9,20.01,20.15,48000 KEY-L,D,20240411,21.95,21.95,21.19,21.6993,75500 KEYS,D,20240411,157.18,160.32,156.02,160.14,1457400 KF,D,20240411,24.29,24.5,24.29,24.43,16000 KFS,D,20240411,8.5488,8.5488,8.38,8.48,17900 KFY,D,20240411,62.96,63.63,62.34,62.58,243200 KGC,D,20240411,6.45,6.5,6.3301,6.48,12559000 KGS,D,20240411,27.46,27.48,27.05,27.48,297700 KIM,D,20240411,18.06,18.14,17.77,17.94,4596700 KIM-L,D,20240411,22.06,22.06,21.58,21.91,9000 KIM-M,D,20240411,22.4,22.4,21.94,22.1,9700 KIM-N,D,20240411,54.41,54.41,52.94,54.3999,3800 KIND,D,20240411,2.05,2.12,2.025,2.12,899400 KIO,D,20240411,13.37,13.37,13.22,13.29,86400 KKR,D,20240411,98.99,102.76,98.96,100.45,5796000 KKRS,D,20240411,19.29,19.29,18.95,19.11,28000 KLG,D,20240411,20.81,21.6,20.62,21.58,1324400 KMB,D,20240411,127.97,127.97,125.96,126.08,1988700 KMI,D,20240411,18.3,18.37,18.12,18.35,12520400 KMPB,D,20240411,22.68,22.68,22.25,22.55,17800 KMPR,D,20240411,58.11,58.11,55.28,55.38,732200 KMT,D,20240411,23.9,23.97,23.48,23.96,636400 KMX,D,20240411,73.38,74.46,68.5,71.98,14125400 KN,D,20240411,15.79,16.15,15.7,16.15,455300 KNF,D,20240411,79.55,82.28,79.51,82.05,442800 KNOP,D,20240411,5.15,5.32,5.135,5.17,94500 KNSL,D,20240411,447.74,454.03,438.18,452.83,161900 KNTK,D,20240411,39.45,39.49,38.74,39.32,283400 KNX,D,20240411,51.74,52.27,51.7,52,1151600 KO,D,20240411,59.15,59.37,58.785,59.05,11109000 KODK,D,20240411,4.84,4.861,4.71,4.8,693900 KOF,D,20240411,94.16,95.36,92.9001,95.2,119900 KOP,D,20240411,55.9,56.35,55.16,56.21,76100 KORE,D,20240411,0.75,0.7602,0.71,0.7466,76900 KOS,D,20240411,6.36,6.41,6.18,6.33,7317600 KR,D,20240411,56.75,56.75,55.775,56.15,3272500 KRC,D,20240411,33.46,34.01,33.19,33.99,1036900 KRE-A,D,20240411,18.51,18.66,18.3536,18.66,11400 KREF,D,20240411,9.55,9.785,9.52,9.71,478900 KRG,D,20240411,19.97,20.23,19.83,20.18,1694700 KRO,D,20240411,11.87,11.91,11.67,11.8,135900 KRP,D,20240411,16.25,16.47,16.13,16.29,264900 KSM,D,20240411,9.53,9.53,9.48,9.5,50500 KSS,D,20240411,23.28,23.815,22.64,23.68,6338300 KT,D,20240411,13.04,13.23,12.95,13.08,1433100 KTB,D,20240411,54.34,54.49,53.92,54.23,470700 KTF,D,20240411,9.38,9.4,9.3,9.32,264900 KTH,D,20240411,28.57,28.85,28.57,28.85,700 KTN,D,20240411,26.5,26.7,26.45,26.7,1900 KUKE,D,20240411,2.66,2.89,2.44,2.79,67100 KVUE,D,20240411,19.96,19.98,19.35,19.45,25410000 KVYO,D,20240411,23.64,24.28,23.42,24.24,1210700 KW,D,20240411,8.54,8.6,8.32,8.49,1014700 KWR,D,20240411,195.5,197.11,194.63,196.58,43400 KYN,D,20240411,9.61,9.6112,9.43,9.56,409600 L,D,20240411,74.57,74.59,73.64,73.81,774500 LAAC,D,20240411,5.59,5.675,5.4,5.59,1047000 LAC,D,20240411,7.19,7.35,7.05,7.34,3135400 LAD,D,20240411,268.65,268.67,260.63,266.43,410100 LADR,D,20240411,10.53,10.6699,10.44,10.64,587400 LANV,D,20240411,1.59,1.59,1.5,1.57,18400 LAW,D,20240411,7.98,8.17,7.8,8.01,244700 LAZ,D,20240411,39.88,39.9954,39.07,39.64,663600 LBRT,D,20240411,22.7,22.83,22.235,22.56,1616100 LC,D,20240411,8.36,8.41,8.15,8.27,850500 LCII,D,20240411,111.24,112.44,110.53,111.97,141600 LCW.W,D,20240411,0.1,0.1001,0.1,0.1,35400 LDI,D,20240411,2.57,2.585,2.47,2.51,352200 LDOS,D,20240411,126.36,127.86,125.58,126.64,717800 LDP,D,20240411,19.54,19.64,19.42,19.53,75800 LEA,D,20240411,137.25,137.98,135.71,136.86,516600 LEG,D,20240411,18.49,18.525,17.94,17.97,1528600 LEJU,D,20240411,1.08,1.0824,1.0701,1.0824,700 LEN,D,20240411,157.46,160.6621,156.54,159.46,2042600 LEN.B,D,20240411,143.58,146.06,143.45,144.44,64300 LEO,D,20240411,5.88,5.88,5.795,5.86,258300 LEV,D,20240411,1.27,1.29,1.22,1.22,631400 LEV.A,D,20240411,0.3,0.3,0.29,0.29,500 LEV.W,D,20240411,0.03,0.0326,0.03,0.03,37700 LEVI,D,20240411,20.29,20.29,19.74,19.86,2449100 LFT,D,20240411,2.352,2.46,2.35,2.41,35900 LFT-A,D,20240411,19.55,19.7,19.27,19.27,1100 LGF.A,D,20240411,10.9,10.9,10.565,10.84,659000 LGF.B,D,20240411,10,10.12,9.81,10.08,921900 LGI,D,20240411,15.63,15.67,15.53,15.62,52000 LH,D,20240411,207.91,207.955,204.01,206.5,861200 LHX,D,20240411,205.28,205.785,201.96,202.39,979400 LICY,D,20240411,1.12,1.13,1,1.1,2887300 LII,D,20240411,469.72,470.335,461.075,464.96,192300 LITB,D,20240411,0.7027,0.76,0.7027,0.73,188800 LL,D,20240411,1.76,1.76,1.68,1.75,135900 LLA.W,D,20240411,0.1999,0.1999,0.16,0.172,50000 LLAP,D,20240411,1.45,1.57,1.44,1.52,3302400 LLY,D,20240411,759.78,763.33,750.67,759.59,1594800 LMND,D,20240411,16.59,17.04,16.14,16.86,1890900 LMT,D,20240411,451.5,453.75,448.945,452.32,942700 LNC,D,20240411,29.37,29.42,28.39,29.01,1742200 LNC-D,D,20240411,27.42,27.42,26.73,26.9,105300 LND,D,20240411,4.91,5.1,4.85,4.95,69000 LNG,D,20240411,158.69,159.29,156.98,158.85,1111700 LNN,D,20240411,115.67,115.921,114.73,115.22,63700 LOB,D,20240411,37.97,38.47,37.44,38.18,116700 LOCL,D,20240411,2.4,2.46,2.31,2.42,3300 LOMA,D,20240411,7.25,7.4,7.125,7.39,492500 LOW,D,20240411,239,240.29,233.19,235.44,2494600 LPG,D,20240411,39.22,39.9,38.9812,39.83,464000 LPL,D,20240411,3.97,3.98,3.92,3.96,133700 LPX,D,20240411,77.58,78.53,76.49,78.11,820600 LRN,D,20240411,60.09,60.39,59.65,60.06,489500 LSPD,D,20240411,13.98,14.115,13.79,14.01,448600 LTC,D,20240411,31.56,31.93,31.4,31.93,291400 LTH,D,20240411,14.69,14.69,14.3,14.56,497700 LU,D,20240411,4.29,4.39,4.25,4.3,1717000 LUMN,D,20240411,1.41,1.46,1.37,1.44,7700600 LUV,D,20240411,27.85,28.63,27.76,28.52,6407000 LVS,D,20240411,51.62,51.93,51.04,51.61,2586800 LVWR,D,20240411,6.86,7.76,6.86,7.6,32500 LW,D,20240411,80.33,82.2,79.975,81.36,5103800 LXFR,D,20240411,9.97,10.34,9.95,10.34,141800 LXP,D,20240411,9.07,9.16,8.935,9.1,2463800 LXP-C,D,20240411,46.54,46.81,46.54,46.81,800 LXU,D,20240411,8.49,8.515,8.12,8.28,354900 LYB,D,20240411,103.5,103.79,102.62,102.91,1071000 LYG,D,20240411,2.53,2.5399,2.49,2.51,7871200 LYV,D,20240411,101.35,102.9,100.6,102.74,1160400 LZB,D,20240411,34.78,35.05,34.62,34.77,299100 LZM,D,20240411,6.99,7.69,6.92,7.4,49500 M,D,20240411,20.23,20.45,19.56,19.93,9459900 MA,D,20240411,468.28,470.3482,464.19,468.31,2299800 MAA,D,20240411,133.96,133.96,130.96,131.99,647700 MAA-I,D,20240411,56.47,56.8765,54.55,54.55,1900 MAC,D,20240411,15.84,16.295,15.66,16.22,1944500 MAIN,D,20240411,47.68,47.8,47.51,47.79,311600 MAN,D,20240411,73.17,73.46,72.225,72.39,290800 MANU,D,20240411,14.91,14.93,14.64,14.66,479300 MAS,D,20240411,74.36,74.39,73.48,73.48,1666400 MATV,D,20240411,17.84,18.06,17.6,17.86,224300 MATX,D,20240411,112.91,113.075,110.78,112.41,247000 MAV,D,20240411,7.96,7.96,7.9,7.92,43500 MAX,D,20240411,18.84,20.49,18.84,20.12,1035200 MBC,D,20240411,17.59,17.88,17.49,17.86,535700 MBI,D,20240411,6.22,6.34,6.14,6.29,289600 MC,D,20240411,54.24,54.29,53.19,53.43,723500 MCB,D,20240411,35.5,35.57,34.605,35,66900 MCD,D,20240411,269.5,269.88,267.15,268.62,2519100 MCI,D,20240411,17.18,17.35,17.1,17.3,13100 MCK,D,20240411,530.51,530.51,522.65,523.37,486200 MCN,D,20240411,7.18,7.18,7.1,7.12,40100 MCO,D,20240411,384.82,386.72,381.54,383.55,661600 MCR,D,20240411,6.22,6.22,6.1702,6.2,75000 MCS,D,20240411,13.64,13.64,13.31,13.6,363000 MCW,D,20240411,6.95,7.16,6.88,6.99,1585400 MCY,D,20240411,51.25,51.55,50.835,51.25,177400 MD,D,20240411,9.62,9.665,9.38,9.4,541200 MDC,D,20240411,62.86,62.95,62.86,62.93,1979600 MDST,D,20240411,24.87,24.87,24.7,24.7675,66100 MDT,D,20240411,82.92,83.06,82.12,82.17,5241300 MDU,D,20240411,24.71,24.71,24.25,24.45,1106900 MDV,D,20240411,15.62,15.9999,15.45,15.82,33500 MDV-A,D,20240411,23.83,23.83,23.65,23.7677,1000 MEC,D,20240411,13.7,14,13.7,13.87,46300 MED,D,20240411,32.15,32.73,31.68,31.94,334700 MEG,D,20240411,44.64,45.31,43.32,45.11,183800 MEGI,D,20240411,12.15,12.18,12.0203,12.07,115100 MEI,D,20240411,12.28,12.73,12.2,12.57,443300 MER-K,D,20240411,25.3,25.4,25.27,25.29,27600 MET,D,20240411,71.58,71.62,70.25,70.98,4251700 MET-A,D,20240411,24.29,24.29,24.01,24.05,18200 MET-E,D,20240411,23.92,23.92,23.77,23.78,168600 MET-F,D,20240411,21,21,20.54,20.77,92900 MFA,D,20240411,10.73,10.865,10.615,10.84,620100 MFA-B,D,20240411,20.7644,20.77,20.5401,20.6122,9100 MFA-C,D,20240411,22.31,22.36,22.05,22.36,15700 MFAN,D,20240411,25.6,25.67,25.5,25.58,16900 MFC,D,20240411,24.14,24.17,23.48,23.71,9193700 MFD,D,20240411,7.17,7.3,7.17,7.18,55800 MFG,D,20240411,3.95,3.98,3.92,3.98,686100 MFM,D,20240411,5.17,5.18,5.1405,5.16,41500 MG,D,20240411,9.1,9.39,9,9.34,55200 MGA,D,20240411,51.04,51.39,50.295,51.28,833700 MGF,D,20240411,3.14,3.15,3.14,3.14,45600 MGM,D,20240411,44.47,45.02,44.13,44.72,2692800 MGR,D,20240411,22.85,22.85,22.34,22.63,18800 MGRB,D,20240411,19.18,19.18,18.53,18.71,8400 MGRD,D,20240411,17.43,17.43,16.7901,17.08,7000 MGRE,D,20240411,25.34,25.45,25.26,25.34,55100 MGY,D,20240411,26.91,26.945,26.375,26.8,2413400 MHD,D,20240411,11.72,11.72,11.65,11.66,90500 MHF,D,20240411,6.79,6.84,6.74,6.75,44700 MHI,D,20240411,8.65,8.65,8.58,8.6,47000 MHK,D,20240411,120.31,120.58,117.62,117.68,785100 MHLA,D,20240411,16.12,16.47,16.12,16.47,700 MHN,D,20240411,10.44,10.44,10.37,10.4,52900 MHNC,D,20240411,17.7601,17.7601,17.7601,17.7601,300 MHO,D,20240411,118.08,119.15,116.975,118.32,270400 MIN,D,20240411,2.61,2.63,2.6,2.6,666900 MIO,D,20240411,11.2,11.2,11.16,11.16,13400 MIR,D,20240411,11,11.08,10.9,10.99,979800 MIR.W,D,20240411,2.1399,2.1498,2.09,2.09,1100 MIT-A,D,20240411,19.7,19.7,19.62,19.626,900 MIT-B,D,20240411,18.9,19.08,18.6,18.85,17300 MIT-C,D,20240411,23.7102,23.89,23.7102,23.75,6300 MITN,D,20240411,25.4,25.4,25.13,25.13,26500 MITT,D,20240411,5.75,5.76,5.66,5.73,130500 MIY,D,20240411,11.4,11.41,11.34,11.35,60700 MKC,D,20240411,74.9,74.9,72.9,73.42,1719000 MKC.V,D,20240411,74.65,74.94,74.65,74.94,300 MKFG,D,20240411,0.748,0.75,0.73,0.7403,216400 MKL,D,20240411,1486.51,1489.465,1438.16,1443.85,74100 ML,D,20240411,80.12,80.935,77,80.54,149400 ML.W,D,20240411,0.1255,0.1325,0.1252,0.1325,8900 MLI,D,20240411,51.8,52.44,51.34,52.25,439700 MLM,D,20240411,605.26,611.24,603.91,607.08,283500 MLNK,D,20240411,17.78,17.83,17.43,17.59,166700 MLP,D,20240411,21.05,21.09,20.3,20.39,25100 MLR,D,20240411,51.13,52.27,50.67,52.25,54100 MMC,D,20240411,199.81,201.235,199.15,199.19,1949200 MMD,D,20240411,16.26,16.26,16.1435,16.21,32400 MMI,D,20240411,32.61,33.09,32.37,32.86,83900 MMM,D,20240411,92.84,93.56,92.48,93.18,2993600 MMS,D,20240411,80.08,80.7,79.81,80.3,187500 MMT,D,20240411,4.59,4.59,4.56,4.57,63300 MMU,D,20240411,10.11,10.11,10.045,10.06,177800 MNR,D,20240411,20.4,20.61,20.05,20.14,67100 MNSO,D,20240411,21.49,21.72,21.33,21.51,824000 MNT.W,D,20240411,0.17,0.17,0.1667,0.1667,900 MNTN,D,20240411,11.16,11.18,11.16,11.18,269600 MO,D,20240411,41.75,41.83,41.31,41.43,10889000 MOD,D,20240411,92.51,93.58,91.62,93.41,614700 MODG,D,20240411,16.3,16.365,16.04,16.32,1053800 MODN,D,20240411,29.7,29.85,29.65,29.83,961900 MOG.A,D,20240411,157.42,159.88,156.05,159.69,129500 MOGU,D,20240411,2.3,2.3,2.12,2.12,600 MOH,D,20240411,377.16,379.07,374.695,376.78,294200 MOS,D,20240411,32.59,32.66,31.83,32.08,3736100 MOV,D,20240411,26.25,26.29,25.75,25.76,170100 MP,D,20240411,17.26,17.5091,16.345,17.3,4583100 MPA,D,20240411,11.94,12.12,11.86,12.05,93800 MPC,D,20240411,212.13,213.8376,209.05,212.27,2208700 MPLN,D,20240411,0.8177,0.84,0.7886,0.8081,976300 MPLX,D,20240411,41.39,41.4278,41.01,41.1,1895300 MPV,D,20240411,15.56,15.825,15.45,15.65,20300 MPW,D,20240411,4.12,4.15,3.97,4.09,10263200 MPX,D,20240411,11.66,11.76,11.345,11.62,20000 MQT,D,20240411,10.03,10.03,9.965,10.01,44200 MQY,D,20240411,12.09,12.14,12.06,12.14,121500 MRC,D,20240411,12.57,12.64,12.31,12.46,417500 MRD.W,D,20240411,0.0892,0.11,0.0892,0.11,1200 MRDB,D,20240411,0.48,0.48,0.4604,0.4727,112500 MRK,D,20240411,126.55,127.14,125.46,126.15,6187300 MRO,D,20240411,29.81,29.81,29.05,29.46,8443900 MS,D,20240411,91.72,91.8,85.01,86.84,24631700 MS-A,D,20240411,22.83,22.83,22.46,22.5,45200 MS-E,D,20240411,25.55,25.63,25.47,25.57,66100 MS-F,D,20240411,25.46,25.51,25.36,25.41,45800 MS-I,D,20240411,25.1,25.1,25.02,25.1,60000 MS-K,D,20240411,24.79,24.8,24.58,24.63,86800 MS-L,D,20240411,22.96,22.96,22.5,22.59,74400 MS-O,D,20240411,19.44,19.45,19.02,19.05,384800 MS-P,D,20240411,26.02,26.09,25.95,26.05,66100 MSA,D,20240411,192.32,193.51,190.76,193.35,87400 MSB,D,20240411,17.55,17.6499,17.2,17.41,29700 MSC,D,20240411,8.53,8.53,8.2,8.5299,1100 MSCI,D,20240411,532.66,539.29,526.5834,534.49,336700 MSD,D,20240411,7.17,7.17,7.02,7.04,75300 MSDL,D,20240411,21.45,22.13,20.9,21.09,121600 MSGE,D,20240411,39.6,39.7,39.11,39.59,188600 MSGS,D,20240411,184.09,184.1425,182.57,182.58,83600 MSI,D,20240411,348.75,351.62,348.62,348.74,411300 MSM,D,20240411,92.4,93.09,91.965,92.88,527100 MT,D,20240411,27.87,27.87,27.225,27.53,1201500 MTAL,D,20240411,13.6,13.6,13.31,13.5,128300 MTB,D,20240411,135.1,135.9399,133.0322,135.18,973300 MTB-H,D,20240411,22.85,22.85,22.52,22.68,34200 MTD,D,20240411,1326,1326,1305.82,1311.49,91400 MTDR,D,20240411,70.55,70.55,68.95,69.56,1294100 MTG,D,20240411,19.92,19.995,19.77,19.9,1633500 MTH,D,20240411,157,158.51,156.04,158.5,352300 MTN,D,20240411,232.25,233.565,229.371,229.56,600000 MTR,D,20240411,11.08,11.2384,11,11,5800 MTRN,D,20240411,124.25,127.34,123.79,127.32,96500 MTUS,D,20240411,21.98,22.15,21.78,22.11,123200 MTW,D,20240411,13.6,13.62,13.35,13.58,141500 MTX,D,20240411,72.25,72.95,71.99,72.42,173600 MTZ,D,20240411,90.36,92.38,89.17,91.91,808500 MUA,D,20240411,11.28,11.28,11.08,11.12,79900 MUC,D,20240411,10.82,10.82,10.71,10.79,151400 MUE,D,20240411,9.96,9.96,9.8,9.87,120500 MUFG,D,20240411,10.21,10.23,10.0915,10.16,2803000 MUI,D,20240411,11.74,11.74,11.67,11.72,108000 MUJ,D,20240411,11.36,11.36,11.3,11.34,47400 MUR,D,20240411,47.81,48.06,47.29,47.7,1195900 MUSA,D,20240411,414.43,415.04,407.07,410.76,140200 MUX,D,20240411,11.77,11.89,11.38,11.83,718100 MVF,D,20240411,6.92,6.93,6.88,6.93,183400 MVO,D,20240411,10.49,10.49,10.14,10.24,96100 MVT,D,20240411,10.59,10.6301,10.57,10.6,48500 MWA,D,20240411,15.26,15.41,15.115,15.19,1928300 MX,D,20240411,5.4,5.41,5.23,5.38,301600 MXE,D,20240411,11.44,11.44,11.35,11.35,600 MXF,D,20240411,18.94,18.9941,18.82,18.93,96100 MYD,D,20240411,10.82,10.88,10.79,10.85,119100 MYE,D,20240411,22,22,21.71,21.78,106400 MYI,D,20240411,11.12,11.22,11.11,11.2,175400 MYN,D,20240411,10.31,10.31,10.24,10.25,79400 MYTE,D,20240411,3.68,3.8,3.65,3.74,9300 NABL,D,20240411,12.53,12.76,12.48,12.75,594700 NAC,D,20240411,10.75,10.75,10.68,10.74,336800 NAD,D,20240411,11.07,11.11,11.01,11.07,751000 NAN,D,20240411,10.74,10.75,10.71,10.73,74000 NAPA,D,20240411,8.5,8.535,8.285,8.43,1030100 NAT,D,20240411,3.95,4.015,3.93,3.98,2937600 NATL,D,20240411,21.65,21.65,20.98,21.08,542500 NAZ,D,20240411,10.81,10.81,10.7,10.72,11000 NBB,D,20240411,14.91,14.98,14.88,14.98,63700 NBHC,D,20240411,33.4,33.63,33.06,33.44,104100 NBR,D,20240411,84.31,84.31,80.1,81.38,284100 NBXG,D,20240411,11.89,12.08,11.86,12.07,287000 NC,D,20240411,29.8548,29.8548,29,29.22,9200 NCA,D,20240411,8.81,8.87,8.77,8.85,37400 NCDL,D,20240411,17.2,17.36,16.96,17.24,60700 NCLH,D,20240411,18.5,18.71,18.24,18.63,7735700 NCV,D,20240411,3.2,3.22,3.1801,3.2,511400 NCV-A,D,20240411,22.29,22.8,22.29,22.8,5200 NCZ,D,20240411,2.87,2.9,2.84,2.86,326200 NCZ-A,D,20240411,21.07,21.07,20.76,21,3700 NDMO,D,20240411,10.9,10.99,10.805,10.96,128600 NDP,D,20240411,35.0099,35.0099,34.305,34.4,2800 NE,D,20240411,50.59,50.59,49.6952,49.99,1016300 NEA,D,20240411,10.8,10.8,10.72,10.76,688500 NEE,D,20240411,64.63,64.79,63.315,63.94,12145600 NEE-N,D,20240411,25,25,24.6701,24.85,38000 NEE-R,D,20240411,39.35,39.598,38.95,39.4,1209800 NEM,D,20240411,39.32,39.47,38.355,39.07,11538100 NEP,D,20240411,28.9,29.09,28.35,28.84,1059300 NET,D,20240411,96,96.33,94.0331,96.08,1663100 NEU,D,20240411,601.87,602.51,598.84,600.09,42800 NEUE,D,20240411,6.63,6.63,6.24,6.44,2400 NEXA,D,20240411,7.34,7.362,7.24,7.32,28000 NFG,D,20240411,53.87,53.88,53.13,53.75,391100 NFJ,D,20240411,12.32,12.37,12.23,12.23,139400 NFYS,D,20240411,10.83,10.83,10.83,10.83,100 NGG,D,20240411,65.26,65.27,64.204,64.66,246200 NGL,D,20240411,6.1,6.15,5.985,6.03,383700 NGL-B,D,20240411,27.28,27.55,27.2,27.5,10700 NGL-C,D,20240411,28.88,28.88,26.75,26.83,19300 NGS,D,20240411,22.79,23.51,22.79,23.39,58100 NGVC,D,20240411,16.62,16.85,16.42,16.7,32200 NGVT,D,20240411,47.49,47.49,46.35,46.88,149000 NHI,D,20240411,58.77,59.07,58.394,58.9,124800 NI,D,20240411,27.45,27.45,27.03,27.25,6434500 NIC,D,20240411,78.11,78.77,77.56,77.78,50200 NIE,D,20240411,22.31,22.4573,22.2601,22.44,42100 NIM,D,20240411,8.87,9.01,8.87,8.89,23800 NINE,D,20240411,2.99,2.99,2.825,2.85,412200 NIO,D,20240411,4.6,4.61,4.43,4.46,39040100 NJR,D,20240411,42.07,42.07,41.34,41.87,355600 NKE,D,20240411,91.23,92.41,90.83,92,15330200 NKX,D,20240411,11.99,11.99,11.86,11.95,89900 NL,D,20240411,8.35,8.6,8.33,8.4,51000 NLOP,D,20240411,23.58,23.9199,23.28,23.66,93200 NLY,D,20240411,18.68,18.72,18.365,18.58,3897900 NLY-F,D,20240411,25.27,25.27,25.15,25.2,84900 NLY-G,D,20240411,25,25,24.865,24.99,28300 NLY-I,D,20240411,25.07,25.16,25.03,25.09,24700 NMAI,D,20240411,12.08,12.085,12.01,12.08,88000 NMCO,D,20240411,10.29,10.32,10.23,10.32,169400 NMG,D,20240411,2.2,2.2203,2.135,2.15,74800 NMI,D,20240411,9.32,9.35,9.19,9.21,40200 NMM,D,20240411,42.73,43.99,42.3,43.4,158200 NMR,D,20240411,6.21,6.26,6.165,6.24,1419200 NMS,D,20240411,10.9,10.9,10.84,10.89,15300 NMT,D,20240411,10.64,10.64,10.57,10.58,8200 NMZ,D,20240411,10.45,10.45,10.36,10.42,358700 NNI,D,20240411,93.22,94.56,92.34,94.37,85200 NNN,D,20240411,40.87,41.295,40.59,41,915700 NNY,D,20240411,8.25,8.25,8.16,8.21,60700 NOA,D,20240411,22.14,22.14,21.53,21.8,60600 NOAH,D,20240411,13.43,13.43,13.11,13.31,53000 NOC,D,20240411,456.59,459.93,454.78,457.83,692800 NOG,D,20240411,42.65,42.8069,41.99,42.64,1385300 NOK,D,20240411,3.46,3.48,3.41,3.42,10629300 NOM,D,20240411,9.9342,9.97,9.915,9.95,4000 NOMD,D,20240411,18.92,18.92,18.6,18.74,453700 NOT.W,D,20240411,0.24,0.2451,0.24,0.245,1200 NOTE,D,20240411,1.35,1.35,1.21,1.28,549300 NOV,D,20240411,20.35,20.35,19.74,20.09,1462700 NOVA,D,20240411,4.81,4.99,4.37,4.46,8730500 NOW,D,20240411,770,775.9832,761.4,771.34,748300 NPCT,D,20240411,10.31,10.31,10.16,10.22,74400 NPFD,D,20240411,17.37,17.37,17.15,17.17,50500 NPK,D,20240411,79.81,80.01,79.62,79.75,34200 NPO,D,20240411,159.69,160.75,158.505,159.97,104600 NPV,D,20240411,10.78,10.78,10.6801,10.708,23700 NPW.W,D,20240411,2.76,2.76,2.55,2.66,9700 NPWR,D,20240411,10.45,10.7,10.295,10.49,282400 NQP,D,20240411,11.7,11.7,11.61,11.63,26400 NR,D,20240411,7.62,7.71,7.53,7.66,525900 NRDY,D,20240411,2.73,2.81,2.67,2.76,516400 NRE-A,D,20240411,21.5,21.75,21.5,21.723,3000 NREF,D,20240411,13,13.215,12.79,13.12,38500 NRG,D,20240411,73.68,74.84,72.72,74.59,3657300 NRGV,D,20240411,1.29,1.3,1.22,1.26,1113400 NRK,D,20240411,10.75,10.75,10.64,10.65,126300 NRP,D,20240411,88.65,90.652,88.65,90.36,6400 NRT,D,20240411,7.3,7.3899,7.01,7.09,72700 NRUC,D,20240411,24.99,24.99,24.7601,24.88,40400 NS,D,20240411,21.66,21.66,21.38,21.57,756100 NS-A,D,20240411,25.44,25.44,25.42,25.42,700 NS-B,D,20240411,25.31,25.37,25.31,25.37,44300 NS-C,D,20240411,25.43,25.45,25.43,25.43,19700 NSA,D,20240411,37.72,37.75,36.96,37.55,617600 NSA-A,D,20240411,22.62,22.8408,22.24,22.25,6400 NSC,D,20240411,249.89,251.6,246.45,249.73,751200 NSP,D,20240411,105.16,106.82,105.16,106.39,170200 NSS,D,20240411,25.23,25.265,25.21,25.22,16800 NTB,D,20240411,30.92,31.135,30.75,30.97,161100 NTEST.I,D,20240411,25.06,25.07,25.06,25.07,1880 NTG,D,20240411,38.46,38.46,38.0901,38.2893,7800 NTR,D,20240411,55.52,55.69,54.28,54.59,1660500 NTST,D,20240411,17.21,17.26,17.01,17.1,1182400 NTZ,D,20240411,5.95,6.11,5.95,6.11,2000 NU,D,20240411,11.64,11.649,11.43,11.55,14992200 NUE,D,20240411,198.48,199.15,196.585,197.34,781800 NUS,D,20240411,12.39,12.5,12.22,12.25,555300 NUV,D,20240411,8.52,8.53,8.49,8.53,236300 NUV.W,D,20240411,0.25,0.2695,0.25,0.25,1800 NUVB,D,20240411,3.04,3.2,3.04,3.15,635800 NUW,D,20240411,13.56,13.6,13.4801,13.52,29600 NVG,D,20240411,11.78,11.78,11.7,11.75,600100 NVGS,D,20240411,15.3,15.4699,15.19,15.27,100700 NVO,D,20240411,125.48,125.88,124.13,125.4,2418900 NVR,D,20240411,7727,7839.7,7727,7757.18,14800 NVRI,D,20240411,8.37,8.49,8.26,8.46,268100 NVRO,D,20240411,13.27,13.34,12.89,13.12,287800 NVS,D,20240411,94.87,94.91,93.75,94.34,1623200 NVST,D,20240411,20.525,20.525,20.07,20.09,1131200 NVT,D,20240411,74.73,75.4,74.08,74.9,1117800 NWG,D,20240411,6.98,6.99,6.865,6.98,1291400 NWN,D,20240411,36,36.32,35.66,36.07,237500 NX,D,20240411,36.7,36.7,36.18,36.51,127200 NXC,D,20240411,13.08,13.12,13,13.07,6000 NXD-A,D,20240411,15.26,15.3089,15.26,15.3089,2000 NXDT,D,20240411,6.3,6.48,6.225,6.48,114900 NXE,D,20240411,8.08,8.34,7.9611,8.26,4722700 NXG,D,20240411,40.9,41.05,40.68,40.9,67200 NXJ,D,20240411,11.99,11.99,11.9,11.92,54000 NXN,D,20240411,11.69,11.69,11.56,11.63,3600 NXP,D,20240411,14.16,14.24,14.09,14.14,128400 NXRT,D,20240411,32.5,32.6,31.8,32.45,99300 NYC,D,20240411,6.12,6.12,6.12,6.12,200 NYC-A,D,20240411,16.91,16.91,16.26,16.43,391300 NYC-U,D,20240411,31.99,31.99,30.68,30.99,17000 NYCB,D,20240411,3.01,3.06,2.84,3,22043500 NYT,D,20240411,43.52,43.89,43.29,43.69,1184000 NZF,D,20240411,11.87,11.895,11.78,11.86,594700 O,D,20240411,52.46,52.7599,52.095,52.24,5724400 O.P,D,20240411,24.47,24.47,24.0972,24.44,17700 OAK-A,D,20240411,23.11,23.16,22.79,23,16500 OAK-B,D,20240411,22.84,22.84,22.685,22.69,10500 OBDC,D,20240411,15.49,15.58,15.425,15.54,2662400 OBDE,D,20240411,15.05,15.21,15.0301,15.21,9500 OBK,D,20240411,29.11,29.11,28.37,28.66,115800 OC,D,20240411,167.19,168.23,166.3065,166.52,415800 OCFT,D,20240411,2.13,2.13,2.03,2.03,16500 OCN,D,20240411,24.7,24.7,24.0001,24.4,10700 ODC,D,20240411,70.915,70.915,69.48,69.93,21800 ODV,D,20240411,2.26,2.44,2.22,2.44,74200 OEC,D,20240411,25.09,25.17,24.4,25.03,320700 OFG,D,20240411,34.69,35,34.32,34.71,131200 OGE,D,20240411,33.3,33.3,32.775,33.08,1155300 OGN,D,20240411,18.39,18.4699,17.925,18.28,1854500 OGS,D,20240411,63.46,63.46,62.37,62.71,330400 OHI,D,20240411,30.82,30.895,30.55,30.68,1104400 OI,D,20240411,16.03,16.16,15.7225,15.87,1138100 OIA,D,20240411,6.34,6.34,6.24,6.25,87600 OII,D,20240411,24.49,24.53,24.04,24.51,586000 OIS,D,20240411,6.15,6.27,5.93,6.15,1388100 OKE,D,20240411,79.31,79.37,78.46,79.34,3246400 OLN,D,20240411,56.83,57.23,55.77,56.15,1008400 OLO,D,20240411,5.05,5.16,5.025,5.16,1028900 OLP,D,20240411,22.21,22.24,21.8,22.2,56400 OMC,D,20240411,92.02,92.86,91.64,92.58,1108800 OMF,D,20240411,48.39,48.61,47.2839,47.57,1264800 OMI,D,20240411,25.86,26.37,25.52,25.94,403100 ONL,D,20240411,3.17,3.25,3.14,3.23,454500 ONON,D,20240411,32.17,32.84,31.67,32.8,2147200 ONTF,D,20240411,6.98,7.19,6.955,7.19,137800 ONTO,D,20240411,185.1,191.62,183.68,191.35,250700 OOMA,D,20240411,7.64,8.01,7.622,7.94,77600 OPAD,D,20240411,7.31,7.51,7.2,7.2,15600 OPF.W,D,20240411,0.1632,0.1651,0.1603,0.1604,4800 OPFI,D,20240411,3.28,3.43,3.2,3.29,583900 OPP,D,20240411,8.57,8.58,8.46,8.46,145400 OPP-A,D,20240411,18.92,19.05,18.75,18.95,11400 OPP-B,D,20240411,19.43,19.68,19.43,19.67,3600 OPY,D,20240411,37.78,38.18,37.76,37.92,16900 OR,D,20240411,16.37,16.47,16.09,16.43,607400 ORA,D,20240411,65.38,66.255,64.16,66.08,610400 ORAN,D,20240411,11.21,11.215,11.08,11.13,294100 ORC,D,20240411,8.36,8.48,8.285,8.47,1514000 ORCL,D,20240411,121.72,123.82,121.36,123.24,7315200 ORI,D,20240411,29.57,29.93,29.39,29.58,1939200 ORN,D,20240411,8.44,8.9,8.3899,8.71,249800 OSCR,D,20240411,15,15.1989,14.69,15.02,1957100 OSG,D,20240411,6.05,6.12,6.03,6.12,177700 OSK,D,20240411,124.25,124.415,123.19,123.64,334600 OTIS,D,20240411,97.39,98.05,96.93,97.97,1474900 OUS.W,D,20240411,0.07,0.072,0.059,0.06,76000 OUST,D,20240411,8.28,8.62,7.92,8.5,1109500 OUT,D,20240411,15.93,16.15,15.75,16,1935500 OVV,D,20240411,55.51,55.61,54.16,54.86,2721400 OWL,D,20240411,18.91,18.94,18.7014,18.87,2427800 OWLT,D,20240411,3.75,3.85,3.61,3.71,23500 OXM,D,20240411,107.91,109.17,107.35,109.07,173700 OXY,D,20240411,69.45,69.5,68.33,69.26,7078400 OXY.W,D,20240411,47.15,47.61,46.52,47.36,98000 PAAS,D,20240411,19.3,19.66,18.855,19.6,7595200 PAC,D,20240411,164.27,165.08,161.375,164.78,78000 PACK,D,20240411,7.58,7.6201,7.385,7.57,567300 PACS,D,20240411,23,23.5899,22.61,23,6552700 PAG,D,20240411,148.89,150.6,147.0797,150.41,315600 PAGS,D,20240411,12.95,13.06,12.71,12.9,3438300 PAI,D,20240411,11.86,11.9,11.8101,11.84,8100 PAM,D,20240411,45.93,46.18,44.41,46.12,347500 PAR,D,20240411,43.65,44.43,43.47,44.21,123600 PARR,D,20240411,35.06,35.25,34.63,34.99,777400 PATH,D,20240411,21.6,21.66,21.115,21.31,6356100 PAXS,D,20240411,15.77,15.785,15.38,15.45,225300 PAY,D,20240411,20.95,20.99,20.35,20.74,216300 PAYC,D,20240411,205.34,205.34,199.73,204.52,521900 PB,D,20240411,61.65,61.65,60.391,61.01,237500 PBA,D,20240411,35.23,35.28,34.6,35.1,1355900 PBF,D,20240411,59.8,60.43,58.98,60.06,1141700 PBH,D,20240411,69.14,69.57,68.515,69.19,168400 PBI,D,20240411,4.14,4.17,4.005,4.11,1097700 PBI-B,D,20240411,17.71,17.71,17.16,17.54,19000 PBR,D,20240411,16.11,16.15,15.94,16,14406400 PBR.A,D,20240411,15.55,15.635,15.39,15.42,5428200 PBT,D,20240411,12.55,12.56,12.175,12.36,206100 PCF,D,20240411,6.52,6.55,6.48,6.5,87200 PCG,D,20240411,16.82,16.82,16.445,16.47,8322800 PCK,D,20240411,5.55,5.58,5.53,5.58,77100 PCM,D,20240411,8.73,8.824,8.49,8.68,40900 PCN,D,20240411,13.87,13.88,13.08,13.51,885900 PCOR,D,20240411,75.72,75.97,74.2,74.97,1094000 PCQ,D,20240411,9.18,9.18,9.06,9.09,56800 PD,D,20240411,22.62,22.925,22.19,22.82,733200 PDI,D,20240411,19.49,19.5,19.1,19.35,2510700 PDM,D,20240411,6.66,6.805,6.585,6.74,810600 PDO,D,20240411,12.94,12.97,12.73,12.91,636900 PDS,D,20240411,75.37,75.865,73.085,73.13,96800 PDT,D,20240411,11.41,11.41,11.21,11.23,123200 PDX,D,20240411,21.2,21.4,21.13,21.16,80800 PEB,D,20240411,15.46,15.78,15.33,15.68,995700 PEB-E,D,20240411,21.15,21.3399,21.11,21.24,8600 PEB-F,D,20240411,21,21.15,20.85,21.15,33700 PEB-G,D,20240411,20.36,20.42,20.11,20.23,31800 PEB-H,D,20240411,18.76,18.76,18.34,18.6,12300 PEG,D,20240411,66.99,66.99,66,66.45,1883600 PEN,D,20240411,223.55,224.3,219.265,222.46,206900 PEO,D,20240411,24.06,24.09,23.7612,24.02,35500 PER.W,D,20240411,0.0656,0.0787,0.0586,0.065,113200 PERF,D,20240411,2.42,2.44,2.335,2.41,40100 PFD,D,20240411,10.29,10.3,10.19,10.19,44400 PFE,D,20240411,26.35,26.4499,26.13,26.34,32814400 PFGC,D,20240411,71.43,71.56,70.86,71.22,667600 PFH,D,20240411,20.02,20.02,19.55,19.66,47000 PFL,D,20240411,8.37,8.37,8.23,8.28,121600 PFLT,D,20240411,11.44,11.4601,11.32,11.39,475000 PFN,D,20240411,7.39,7.4,7.195,7.28,459500 PFO,D,20240411,8.21,8.22,8.14,8.16,30000 PFS,D,20240411,13.62,13.66,13.3,13.57,616700 PFSI,D,20240411,87.99,89.455,87.35,89.21,212000 PG,D,20240411,157.55,157.6,155.77,155.84,8209700 PGP,D,20240411,7.45,7.45,7.28,7.4,86700 PGR,D,20240411,206.25,207.09,202.09,202.26,3896400 PGRE,D,20240411,4.63,4.74,4.6,4.71,1095400 PGRU,D,20240411,3.81,3.99,3.76,3.77,5400 PGS.W,D,20240411,0.35,0.35,0.35,0.35,11600 PGSS,D,20240411,11.38,11.4,11.35,11.4,159900 PGZ,D,20240411,10.04,10.2737,10.03,10.1,28100 PH,D,20240411,553.2,558.15,550.58,555.79,391200 PHD,D,20240411,9.66,9.68,9.64,9.67,32600 PHG,D,20240411,20.67,20.68,20.345,20.6,725200 PHI,D,20240411,24.13,24.13,23.76,23.97,28800 PHIN,D,20240411,38.84,39.02,37.47,37.6,555200 PHK,D,20240411,4.9,4.91,4.81,4.86,700900 PHM,D,20240411,109.42,111.57,109.42,110.58,1175400 PHR,D,20240411,23.16,23.81,22.93,23.8,346400 PHT,D,20240411,7.55,7.55,7.45,7.5,32400 PHX,D,20240411,3.31,3.35,3.2999,3.35,24500 PHY.W,D,20240411,0.04,0.04,0.0375,0.04,48800 PHYT,D,20240411,11.31,11.31,11.31,11.31,200 PII,D,20240411,92.63,93.12,91.475,92.63,630800 PIM,D,20240411,3.13,3.1409,3.1,3.12,16900 PINE,D,20240411,15.17,15.35,15,15.29,38500 PINS,D,20240411,34.06,34.25,33.59,34.02,6489000 PIPR,D,20240411,193.18,194.785,192.15,193.27,66600 PJT,D,20240411,96.16,96.97,95.335,95.95,258600 PK,D,20240411,17.27,17.625,17.25,17.46,1666000 PKE,D,20240411,15.7,15.7,15.22,15.34,47600 PKG,D,20240411,187.83,188.1,186.25,186.28,432900 PKST,D,20240411,14.47,14.56,13.86,14.2,119400 PKX,D,20240411,73.68,73.98,73.01,73.68,63200 PL,D,20240411,2.06,2.08,2.02,2.07,1154900 PL.W,D,20240411,0.16,0.1697,0.16,0.16,700 PLD,D,20240411,121.22,122.31,118.89,120.25,4098100 PLNT,D,20240411,62.7,63.3855,62.125,62.6,1455400 PLOW,D,20240411,22.4,22.56,22.086,22.54,248700 PLTR,D,20240411,22.65,22.91,22.25,22.84,26399300 PLYM,D,20240411,21.37,21.54,21.16,21.44,283300 PM,D,20240411,89.9,89.91,88.865,89.43,5931900 PMF,D,20240411,9.01,9.01,8.94,8.98,65000 PML,D,20240411,8.41,8.41,8.34,8.37,202600 PMM,D,20240411,5.96,6.0026,5.915,5.97,151200 PMO,D,20240411,9.87,9.87,9.79,9.84,80000 PMT,D,20240411,13.67,13.72,13.51,13.69,1088000 PMT-A,D,20240411,23.53,23.54,23.5,23.54,1700 PMT-B,D,20240411,23.42,23.56,23.1,23.288,31600 PMT-C,D,20240411,19.4,19.4,19.25,19.31,10900 PMTU,D,20240411,25.5,25.5,25.45,25.45,8200 PMX,D,20240411,7.33,7.33,7.275,7.31,53200 PNC,D,20240411,155.43,155.43,151.8101,154.08,1361700 PNF,D,20240411,7.53,7.53,7.46,7.47,14300 PNI,D,20240411,7.18,7.18,7.12,7.13,12700 PNM,D,20240411,37,37.015,36.45,36.91,586800 PNNT,D,20240411,6.94,7,6.93,6.98,578100 PNR,D,20240411,82.56,82.63,81.14,81.78,1596200 PNS.W,D,20240411,0.2802,0.2802,0.225,0.225,5200 PNST,D,20240411,3.45,3.45,3.32,3.33,11600 PNW,D,20240411,72.67,72.7,71.56,72.21,1499900 POR,D,20240411,40.86,40.915,40.24,40.72,764200 POST,D,20240411,101.64,101.99,100.1,100.3,343200 PPG,D,20240411,138.52,139.01,137,137.6,2091000 PPL,D,20240411,27.07,27.07,26.6625,26.74,4101700 PPT,D,20240411,3.46,3.47,3.45,3.47,288600 PR,D,20240411,18.07,18.12,17.73,17.81,6280500 PRA,D,20240411,13.55,13.95,13.3,13.94,312200 PRE-J,D,20240411,21.14,21.14,20.468,20.52,10200 PRG,D,20240411,32.58,32.89,32,32.25,312200 PRGO,D,20240411,31.78,31.95,31.12,31.28,811800 PRH,D,20240411,25.82,25.82,25.5287,25.64,19200 PRI,D,20240411,242.93,242.93,222.02,223.39,448100 PRI-D,D,20240411,22.79,22.79,22.79,22.79,300 PRI-F,D,20240411,23.32,23.34,23.32,23.34,1100 PRI-G,D,20240411,23.7887,23.7887,23.7887,23.7887,1100 PRI-H,D,20240411,23.3,23.3,23.3,23.3,2900 PRI-I,D,20240411,22.17,22.21,22.07,22.21,800 PRI-J,D,20240411,22.1,22.34,22.02,22.34,700 PRI-K,D,20240411,20.92,20.95,20.5,20.5,600 PRI-L,D,20240411,22.55,22.56,22.3272,22.56,1300 PRIM,D,20240411,45.37,46.37,45.21,46.15,382700 PRKS,D,20240411,57.16,57.16,54.87,55.24,819900 PRLB,D,20240411,33.03,33.2,32.61,32.89,79300 PRM,D,20240411,7.46,7.46,7.29,7.36,492100 PRMW,D,20240411,17.73,17.84,17.63,17.76,574100 PRO,D,20240411,36.55,36.63,36.025,36.53,149000 PRS,D,20240411,24.99,24.99,24.6501,24.89,31600 PRT,D,20240411,4.2,4.2399,4.15,4.19,29600 PRU,D,20240411,112.37,112.44,110.65,111.33,1729200 PSA,D,20240411,276.87,277.555,271.83,275.18,498500 PSA-F,D,20240411,23.91,23.91,23.3855,23.49,23400 PSA-G,D,20240411,23.69,23.69,23.33,23.39,18300 PSA-H,D,20240411,24.82,24.85,24.5701,24.77,39400 PSA-I,D,20240411,22.18,22.18,21.7902,21.86,14400 PSA-J,D,20240411,20.9,20.92,20.59,20.69,25600 PSA-K,D,20240411,21.22,21.22,20.74,20.8377,138800 PSA-L,D,20240411,20.91,20.91,20.55,20.62,28700 PSA-M,D,20240411,18.85,18.85,18.36,18.47,11100 PSA-N,D,20240411,17.22,17.22,17.01,17.13,13100 PSA-O,D,20240411,17.3,17.3,17.1,17.14,28500 PSA-P,D,20240411,18.35,18.35,17.8202,17.8406,60000 PSA-Q,D,20240411,17.67,17.67,17.28,17.3755,18700 PSA-R,D,20240411,18.2,18.2,17.66,17.75,55000 PSA-S,D,20240411,18.6,18.6,18.15,18.23,20900 PSBD,D,20240411,16.11,16.4,16.105,16.29,54600 PSE-A,D,20240411,18.93,18.93,18.25,18.43,5600 PSF,D,20240411,19.47,19.47,19.27,19.31,30300 PSF.W,D,20240411,0.0261,0.0349,0.0261,0.0324,44600 PSFE,D,20240411,15.86,15.95,15.48,15.89,285100 PSN,D,20240411,80.69,81.1,80.03,80.67,394500 PSO,D,20240411,12.6,12.63,12.495,12.61,268600 PSQ.W,D,20240411,0.65,0.65,0.6,0.61,11200 PSQH,D,20240411,4.87,4.9599,4.57,4.66,82900 PSTG,D,20240411,53.75,55.09,53.4,54.99,3915100 PSTL,D,20240411,13.72,13.8499,13.65,13.77,65400 PSX,D,20240411,165.54,165.95,163.16,165.41,1997200 PTA,D,20240411,18.9,18.9,18.74,18.79,161300 PTY,D,20240411,14.78,14.796,13.82,14.21,2554900 PUK,D,20240411,18.14,18.175,17.905,18.06,948400 PUMP,D,20240411,8.66,8.71,8.45,8.59,588900 PVH,D,20240411,110.2,110.41,108.12,108.38,1111400 PVL,D,20240411,1.43,1.45,1.42,1.44,82900 PWR,D,20240411,254.19,258.2307,251.95,258,617500 PWSC,D,20240411,21.29,21.3,20.7,20.71,1004000 PX,D,20240411,7.76,7.85,7.7,7.81,611400 PXD,D,20240411,275.5,275.68,271.1658,274.74,1494700 PYN,D,20240411,5.7,5.7,5.64,5.69,19600 PYT,D,20240411,22.84,22.901,22.8314,22.8477,1100 PZC,D,20240411,7.16,7.21,7.01,7.08,79700 QBT.W,D,20240411,0.21,0.21,0.19,0.2,48200 QBTS,D,20240411,1.84,1.84,1.64,1.71,4293800 QD,D,20240411,2.49,2.535,2.42,2.43,1177700 QGEN,D,20240411,41.63,41.67,40.885,41.17,528700 QS,D,20240411,5.94,6.06,5.76,6.05,5774400 QSR,D,20240411,73.22,73.24,71.49,72.21,1425200 QTWO,D,20240411,52.38,53.78,51.92,53.51,615100 QUAD,D,20240411,5.08,5.1,4.81,4.84,170200 QVCC,D,20240411,13.7,13.82,13.18,13.21,32000 QVCD,D,20240411,13.66,13.66,13.34,13.38,16000 R,D,20240411,116.01,117.79,115.7,116.97,155400 RA,D,20240411,12.58,12.5901,12.495,12.55,254500 RACE,D,20240411,420,421.8099,415.35,420.38,163000 RAMP,D,20240411,34.01,34.23,33.68,34.17,325700 RBA,D,20240411,73.9,73.9,72.85,73.32,582800 RBC,D,20240411,264.64,266.74,259.14,259.27,157000 RBCP,D,20240411,118.59,118.59,118.59,118.59,25400 RBLX,D,20240411,39.82,40.08,39.23,39.26,5198700 RBO.W,D,20240411,0.0868,0.0868,0.0868,0.0868,500 RBOT,D,20240411,0.3245,0.327,0.305,0.327,240300 RBT,D,20240411,0.385,0.389,0.362,0.3755,131100 RC,D,20240411,8.36,8.5,8.31,8.49,1280000 RC-C,D,20240411,18.74,18.75,18.16,18.16,1000 RC-E,D,20240411,18.655,18.66,18.52,18.5752,10800 RCB,D,20240411,24.39,24.39,24.39,24.39,1700 RCC,D,20240411,24.25,24.4,24.2,24.39,5600 RCFA,D,20240411,11.22,11.22,11.2,11.22,263700 RCI,D,20240411,39.37,39.45,38.82,39.17,441200 RCL,D,20240411,130.89,133.775,130.14,133.75,3514200 RCS,D,20240411,5.98,5.9998,5.88,5.94,231700 RCUS,D,20240411,16.92,17.37,16.66,17.29,378200 RDDT,D,20240411,42.05,46.35,42.01,44.53,4263000 RDN,D,20240411,30.09,30.67,29.84,30.45,871300 RDW,D,20240411,3.79,3.94,3.75,3.86,173500 RDW.W,D,20240411,0.45,0.45,0.4,0.4399,1400 RDY,D,20240411,72.59,73.16,72.33,72.68,118800 RELX,D,20240411,41.77,41.97,41.28,41.86,965700 RERE,D,20240411,1.68,1.75,1.68,1.73,523400 RES,D,20240411,8.06,8.07,7.895,7.96,1112800 REVG,D,20240411,22.99,23.22,22.67,23.03,825000 REX,D,20240411,57.65,57.85,56.12,57.12,96400 REX-B,D,20240411,21.76,22.02,21.6,21.72,5500 REX-C,D,20240411,21.49,21.49,21.16,21.21,5700 REXR,D,20240411,48.11,48.36,47.11,47.59,2504800 REZI,D,20240411,21.61,21.67,21.4,21.61,439100 RF,D,20240411,19.72,19.76,19.195,19.41,8061000 RF-B,D,20240411,24.74,24.94,24.66,24.89,77400 RF-C,D,20240411,22.39,22.39,22.0101,22.14,30400 RF-E,D,20240411,18.3,18.3,17.91,18.1,26500 RFI,D,20240411,11.21,11.265,11.11,11.19,71900 RFL,D,20240411,1.67,1.7,1.67,1.68,14200 RFM,D,20240411,16.34,16.35,16.14,16.3,13800 RFMZ,D,20240411,14.01,14.02,13.88,13.91,48800 RGA,D,20240411,189.89,189.89,184.44,184.9,391800 RGR,D,20240411,46.55,47.05,46.46,46.77,130900 RGT,D,20240411,10.45,10.46,10.34,10.44,14300 RH,D,20240411,263.68,268.6,260.87,267.09,819500 RHI,D,20240411,73.28,73.605,72.455,73.16,940200 RHP,D,20240411,112.88,113.95,112.04,112.73,368000 RIG,D,20240411,6.45,6.47,6.175,6.22,19821000 RIO,D,20240411,66.51,66.545,65.4,66.27,2101900 RIT-A,D,20240411,25,25.037,24.97,25.03,9200 RIT-B,D,20240411,24.76,24.8399,24.6813,24.72,15600 RIT-C,D,20240411,22.92,22.94,22.82,22.935,24000 RIT-D,D,20240411,23.33,23.33,23.07,23.22,24700 RITM,D,20240411,10.75,10.785,10.655,10.76,2951600 RIV,D,20240411,11.95,11.9778,11.81,11.94,76500 RIV-A,D,20240411,23.5481,23.5481,23.37,23.38,4200 RJF,D,20240411,126.82,127.33,124.47,124.5,1562200 RJF-B,D,20240411,25.04,25.07,25.025,25.05,4800 RKT,D,20240411,12.35,12.73,12.17,12.39,2244700 RL,D,20240411,167.05,167.275,164.71,165.02,1002600 RLI,D,20240411,141.29,141.35,138.18,138.29,142700 RLJ,D,20240411,11.7,11.825,11.595,11.75,755400 RLJ-A,D,20240411,24.73,24.73,24.5,24.54,34400 RLTY,D,20240411,13.66,13.7899,13.6116,13.66,71700 RLX,D,20240411,1.78,1.82,1.77,1.81,1867800 RM,D,20240411,24.66,25.5,24.66,25.4,21500 RMAX,D,20240411,7.76,8.03,7.53,7.91,357300 RMD,D,20240411,195.14,195.14,189.4,189.51,696100 RMI,D,20240411,15.69,15.82,15.65,15.7,14900 RMM,D,20240411,14.97,15.01,14.89,14.95,29300 RMMZ,D,20240411,16.12,16.12,15.5,15.79,37100 RMP.P,D,20240411,25.09,25.1,25.09,25.1,500 RMT,D,20240411,9.14,9.15,9.04,9.12,168100 RNG,D,20240411,32.64,33.01,31.9,32.39,611500 RNGR,D,20240411,11.77,11.83,11.66,11.82,80500 RNP,D,20240411,19.9,19.935,19.72,19.78,129100 RNR,D,20240411,221.02,221.08,217.51,217.65,360600 RNR-F,D,20240411,24.21,24.21,23.74,23.82,14600 RNR-G,D,20240411,18.17,18.17,17.71,17.9994,18900 RNST,D,20240411,28.99,29.01,28.465,28.74,144000 ROG,D,20240411,113.9,115.265,113.38,114.83,75200 ROK,D,20240411,282.04,288.92,281.5596,288.52,915700 ROL,D,20240411,45.13,45.13,44.63,44.64,1646200 RPM,D,20240411,110.94,111.31,109.8,109.82,658700 RQI,D,20240411,11.4,11.46,11.26,11.45,556500 RRA.W,D,20240411,0.28,0.3501,0.28,0.3501,25800 RRAC,D,20240411,11.2,11.21,11.19,11.21,10900 RRC,D,20240411,36.12,36.37,35.42,36.03,1923300 RRX,D,20240411,167.63,168.5925,164.255,166.63,486900 RS,D,20240411,331.12,332.56,328.43,330.75,194500 RSF,D,20240411,15.5,15.5001,15.4,15.4102,12400 RSG,D,20240411,189.06,189.51,187.78,189.18,1260400 RSI,D,20240411,6.82,6.89,6.71,6.86,553300 RSKD,D,20240411,5.2,5.31,5.14,5.31,465200 RTO,D,20240411,28.97,28.98,28.53,28.79,271200 RTX,D,20240411,101.35,101.57,99.79,100.78,6786000 RVLV,D,20240411,19.37,19.95,19.3,19.65,1079800 RVT,D,20240411,14.6,14.63,14.41,14.54,250200 RVTY,D,20240411,109.38,109.65,107.44,108.5,2903800 RWT,D,20240411,5.9,5.95,5.76,5.83,1957100 RWT-A,D,20240411,24.56,24.56,24.37,24.47,4100 RWTN,D,20240411,25.5,25.545,25.2,25.39,15700 RXO,D,20240411,21.28,21.91,21.17,21.82,704500 RY,D,20240411,100.88,100.95,99.56,100.36,822400 RYAM,D,20240411,4.58,4.69,4.525,4.66,316900 RYAN,D,20240411,51.07,51.215,50.325,50.38,654600 RYI,D,20240411,33.5,33.575,32.835,33.51,202800 RYN,D,20240411,31.5,31.92,31.24,31.74,354900 RZB,D,20240411,24.87,24.985,24.72,24.74,14600 RZC,D,20240411,26.05,26.19,26,26.15,60000 S,D,20240411,22.33,22.595,21.97,22.49,2888400 SA,D,20240411,16.11,16.32,15.89,16.32,524000 SABA,D,20240411,3.73,3.76,3.72,3.73,321200 SAFE,D,20240411,19.55,19.595,19.07,19.31,621900 SAH,D,20240411,50.55,50.67,49.25,50.34,351000 SAJ,D,20240411,25.1399,25.1399,24.9,25.1,2600 SAM,D,20240411,292.56,294.385,290,291.39,125200 SAN,D,20240411,4.76,4.78,4.67,4.76,3270300 SAND,D,20240411,5.56,5.625,5.41,5.45,3645100 SAP,D,20240411,183.98,185.97,181.99,185.67,1037200 SAR,D,20240411,23.2,23.27,23.02,23.25,43000 SAT,D,20240411,24,24.05,24,24.0499,4900 SAVE,D,20240411,4.43,4.535,4.285,4.34,5321900 SAY,D,20240411,25.17,25.25,25.1501,25.25,4000 SAZ,D,20240411,25.48,25.48,25.3999,25.42,3900 SB,D,20240411,4.78,4.845,4.77,4.8,454900 SB-C,D,20240411,25.6901,25.84,25.6901,25.6901,1100 SB-D,D,20240411,26.3193,26.3193,25.6,25.63,8800 SBBA,D,20240411,25.1,25.1501,25.1,25.1,4200 SBH,D,20240411,11.1,11.24,10.96,11.2,1396400 SBI,D,20240411,7.85,7.85,7.82,7.831,8600 SBOW,D,20240411,34.83,34.94,33.74,33.82,462500 SBR,D,20240411,68.4,68.4,67.46,67.72,25900 SBS,D,20240411,16.39,16.41,16.135,16.14,440100 SBSW,D,20240411,5.5,5.57,5.32,5.55,5674800 SBX.W,D,20240411,0.15,0.15,0.15,0.15,800 SBXC,D,20240411,10.5,10.51,10.5,10.51,6600 SCCO,D,20240411,116.7,117.17,114.5547,116.95,1228700 SCD,D,20240411,15.08,15.08,14.91,15.03,56300 SCE-G,D,20240411,21.13,21.13,20.85,20.86,8400 SCE-H,D,20240411,25.11,25.135,25.08,25.09,15000 SCE-J,D,20240411,23.25,23.32,23.1501,23.21,27200 SCE-K,D,20240411,23.46,23.5,23.3,23.38,14000 SCE-L,D,20240411,21.01,21.01,20.5001,20.74,25600 SCE-M,D,20240411,26.5,26.68,26.4,26.67,65000 SCH-D,D,20240411,25.14,25.15,25.06,25.0804,35500 SCH-J,D,20240411,20.79,20.79,20.41,20.51,154500 SCHW,D,20240411,70.86,71.28,69.82,70.62,5891800 SCI,D,20240411,70.3,70.74,69.89,70.52,718200 SCL,D,20240411,84.87,85.9425,84.52,85.51,61000 SCM,D,20240411,13.3,13.47,13.17,13.38,152100 SCS,D,20240411,12.23,12.28,12.085,12.24,650700 SCX,D,20240411,15.96,15.97,15.93,15.93,49400 SD,D,20240411,15.08,15.09,14.83,15.07,161200 SDHC,D,20240411,29.04,29.14,28.56,28.76,76000 SDHY,D,20240411,15.14,15.14,15.08,15.11,50800 SDRL,D,20240411,53.23,53.23,52.06,52.58,309900 SE,D,20240411,56.58,57,55.35,55.69,4183500 SEA-A,D,20240411,25.1,25.14,25,25,9900 SEA-B,D,20240411,25.02,25.07,25.02,25.04,1600 SEDA,D,20240411,10.99,10.99,10.97,10.99,495200 SEE,D,20240411,33.5,33.77,33.09,33.52,911000 SEM,D,20240411,28.72,28.78,27.98,28.23,584600 SEMR,D,20240411,13.02,13.05,12.675,12.95,398700 SES,D,20240411,1.48,1.48,1.39,1.4,471600 SF,D,20240411,75.94,76.07,74.93,75.19,341500 SF-B,D,20240411,24.28,24.28,24,24.12,7600 SF-C,D,20240411,24.31,24.31,24.07,24.08,12000 SF-D,D,20240411,18.2,18.2,17.71,17.9,14000 SFB,D,20240411,23.65,23.65,23.3316,23.6,21000 SFBS,D,20240411,60.26,60.62,58.835,60.42,181700 SFL,D,20240411,12.59,12.82,12.59,12.8,755000 SG,D,20240411,22.83,23.64,22.28,23.44,1465100 SGHC,D,20240411,3.23,3.38,3.23,3.37,245400 SGU,D,20240411,10.57,10.61,10.36,10.42,22600 SHAK,D,20240411,99.14,99.5,98.13,99.44,475600 SHCO,D,20240411,5.63,5.78,5.48,5.68,131400 SHEL,D,20240411,73.06,73.09,71.68,72.66,4996400 SHG,D,20240411,31.72,31.93,31.45,31.8,240700 SHO,D,20240411,10.89,11.02,10.775,10.95,2154100 SHO-H,D,20240411,21.3,21.58,21.25,21.28,5000 SHO-I,D,20240411,20.02,20.14,19.82,19.82,3000 SHOC,D,20240411,43.95,44.599,43.575,44.599,14200 SHOP,D,20240411,71.98,72.27,70.49,71.57,11728000 SHW,D,20240411,322.49,322.49,319.29,319.92,1323400 SID,D,20240411,2.83,2.84,2.8025,2.82,2982900 SIG,D,20240411,101.15,101.24,97.14,99.6,675500 SII,D,20240411,41.25,42.33,40.99,42.02,292000 SIT-A,D,20240411,21.71,21.87,21.39,21.79,11900 SITC,D,20240411,13.83,13.89,13.65,13.88,2237700 SITE,D,20240411,171.85,174.6,171.85,173.78,243700 SIX,D,20240411,24.42,24.7,24.22,24.5,1759900 SJM,D,20240411,113.98,114.58,111.9,112.04,1156700 SJT,D,20240411,5.2,5.32,5.19,5.31,240800 SJW,D,20240411,53.77,53.82,53.1,53.39,135200 SKE,D,20240411,4.71,4.765,4.6008,4.74,218000 SKIL,D,20240411,8.99,9.31,8.92,9.1,16300 SKLZ,D,20240411,6.5,6.5,6.2102,6.39,71300 SKM,D,20240411,20.79,20.82,20.66,20.75,487800 SKT,D,20240411,27.23,27.28,26.885,27.05,712400 SKX,D,20240411,57.52,57.94,57,57.12,988900 SKY,D,20240411,78.74,80.195,78.12,79.95,181600 SLB,D,20240411,54.3,54.37,53.145,54,7522300 SLCA,D,20240411,13.5,13.5,13.12,13.33,556700 SLF,D,20240411,52.53,52.54,51.39,51.66,2335300 SLG,D,20240411,51.68,53.61,51.255,52.83,1134000 SLG-I,D,20240411,22.3,22.46,22.1,22.3,120400 SLGN,D,20240411,49.4,49.4,48.62,48.68,623600 SLQT,D,20240411,1.81,1.83,1.73,1.79,348500 SLVM,D,20240411,59.13,59.47,58.1,58.72,233900 SM,D,20240411,52.49,52.54,51.47,51.7,1210800 SMAR,D,20240411,38.67,39.0175,38.3,38.69,1385800 SMBK,D,20240411,19.47,19.66,19.38,19.51,25800 SMFG,D,20240411,11.75,11.79,11.655,11.76,1351200 SMG,D,20240411,72.84,72.98,71.02,71.83,515300 SMHI,D,20240411,13.61,13.67,13.3,13.33,104500 SMLP,D,20240411,27.57,28.77,27.57,28.37,38100 SMP,D,20240411,32.4,32.73,32.25,32.48,90500 SMR,D,20240411,5.53,5.64,5.14,5.32,3073800 SMR.W,D,20240411,0.9184,0.9184,0.75,0.905,22600 SMRT,D,20240411,2.53,2.55,2.43,2.5,874800 SMWB,D,20240411,8.34,8.35,7.83,7.96,163700 SN,D,20240411,63.22,63.56,62,62.51,671100 SNA,D,20240411,292.77,293.34,290.09,291.54,303300 SNAP,D,20240411,11.01,11.415,10.85,11.36,24554800 SNDA,D,20240411,27,28.4,26.16,28.08,23900 SNDR,D,20240411,21.92,22.11,21.86,22,653700 SNN,D,20240411,24.59,24.64,24.36,24.52,562700 SNOW,D,20240411,154.66,159.915,154.33,159.35,5737400 SNV,D,20240411,37.36,37.42,36.57,37.18,911800 SNV-D,D,20240411,25.3,25.3,24.95,25.06,8900 SNV-E,D,20240411,24.43,24.81,24.09,24.46,63800 SNX,D,20240411,114.98,115.28,113.24,114.59,886000 SO,D,20240411,70.11,70.11,68.96,69.58,3297500 SOC,D,20240411,11.06,11.145,10.88,10.95,96500 SOC.W,D,20240411,2.6299,2.6599,2.6299,2.6599,2000 SOI,D,20240411,8.96,8.97,8.76,8.81,129300 SOJC,D,20240411,23.97,23.97,23.5501,23.58,14200 SOJD,D,20240411,22.94,22.98,22.485,22.61,37700 SOJE,D,20240411,19.93,19.93,19.45,19.55,61800 SOL,D,20240411,2.11,2.19,2.08,2.18,351500 SOLV,D,20240411,63.57,64.3,62.3,63.17,2396600 SON,D,20240411,57.91,58.01,57.09,57.21,392600 SONY,D,20240411,84.25,84.31,83.42,84.06,382800 SOR,D,20240411,41.71,42.32,41.58,41.73,17100 SOS,D,20240411,1.31,1.33,1.27,1.27,205000 SPB,D,20240411,81.87,81.87,80.46,80.74,241300 SPCE,D,20240411,1.1,1.14,1.07,1.12,6296900 SPE,D,20240411,12.66,12.69,12.5,12.55,70400 SPG,D,20240411,146.48,148.195,144.65,146.86,1333600 SPG-J,D,20240411,59.5,59.5,59.5,59.5,100 SPGI,D,20240411,424.26,425.99,422.04,422.92,1129100 SPH,D,20240411,19.81,20,19.56,19.84,154100 SPHR,D,20240411,44.79,44.8,43.64,44.16,436800 SPIR,D,20240411,11.49,11.68,11.01,11.65,428500 SPL-A,D,20240411,23.86,23.93,23.85,23.85,4100 SPLP,D,20240411,37.5,38.25,37.5,38.25,700 SPN-B,D,20240411,25.24,25.2699,25.17,25.18,16100 SPNT,D,20240411,12.35,12.43,12.22,12.38,617500 SPOT,D,20240411,300.79,305.74,299.02,303.57,1134700 SPR,D,20240411,34.29,34.76,33.65,34.73,2273400 SPRU,D,20240411,3.35,3.41,3.225,3.29,37500 SPXC,D,20240411,122.6,124.335,122.02,124.29,233700 SPXX,D,20240411,15.53,15.59,15.5,15.59,46400 SQ,D,20240411,79.4,80.095,77.63,80.06,4242800 SQM,D,20240411,51.3,51.9,50.38,51.16,905700 SQNS,D,20240411,0.55,0.55,0.51,0.54,152100 SQSP,D,20240411,37.51,37.89,37.07,37.79,651900 SR,D,20240411,58.6,58.87,57.9,58.69,285200 SR-A,D,20240411,24.61,24.6999,24.5,24.64,15700 SRE,D,20240411,70.5,70.65,68.87,69.25,3212600 SREA,D,20240411,24.85,24.87,24.64,24.87,66300 SRFM,D,20240411,0.811,0.862,0.7,0.713,511600 SRG,D,20240411,9.51,9.51,9.25,9.38,508400 SRG-A,D,20240411,23.86,23.86,23.61,23.66,3600 SRI,D,20240411,16.46,16.6,16.31,16.53,53900 SRL,D,20240411,6.22,6.33,6.04,6.16,2700 SRV,D,20240411,45,45.4699,44.913,44.913,25400 SSB,D,20240411,78.88,79.31,77.51,79.08,368400 SSD,D,20240411,184.1,185.82,183,184.77,224000 SSL,D,20240411,8.9,8.94,8.62,8.83,1231400 SST,D,20240411,2.21,2.32,2.15,2.24,483500 SST.W,D,20240411,0.15,0.15,0.1495,0.15,20400 SSTK,D,20240411,41.91,42.93,41.52,42.58,343600 ST,D,20240411,35.2,35.44,34.765,35.32,2004400 STAG,D,20240411,37.5,37.5645,36.96,37.39,716300 STC,D,20240411,59.29,61.56,58.4,60.41,306200 STE,D,20240411,211.05,211.05,206.15,206.28,850400 STEL,D,20240411,22.87,23.09,22.64,23.04,123500 STEM,D,20240411,1.87,1.92,1.79,1.82,2830800 STEW,D,20240411,14.66,14.76,14.6,14.69,50700 STG,D,20240411,8.81,8.86,8.76,8.86,800 STK,D,20240411,31.64,32.17,31.55,31.9,27900 STLA,D,20240411,27.21,27.21,26.76,27.02,5881300 STM,D,20240411,42.5,42.74,41.945,42.66,2815800 STN,D,20240411,80.36,80.68,79.82,80.43,89400 STNG,D,20240411,71.02,71.95,70.85,71.64,690400 STR,D,20240411,24.94,25.04,24.8,25.01,468300 STRV,D,20240411,33.18,33.4079,32.94,33.33,82700 STT,D,20240411,74.22,74.7,72.85,73.91,2436600 STT-G,D,20240411,24.17,24.17,23.94,24.05,65600 STVN,D,20240411,29.16,29.82,28.98,29,303800 STWD,D,20240411,19.2,19.49,19.13,19.43,2526200 STXD,D,20240411,30.21,30.29,30.05,30.2099,6000 STXE,D,20240411,28.98,28.98,28.77,28.9527,11600 STXG,D,20240411,37.07,37.48,36.87,37.42,10400 STXK,D,20240411,28.96,28.96,28.6404,28.9283,15300 STXT,D,20240411,19.76,19.77,19.7,19.75,40800 STXV,D,20240411,28.44,28.44,28.04,28.2191,36100 STZ,D,20240411,270.99,274.87,264.04,268.34,4101100 SU,D,20240411,39.31,39.31,38.25,38.36,4827500 SUI,D,20240411,124.8,124.8651,122.165,122.62,541000 SUM,D,20240411,41.56,42.02,41.355,41.6,627000 SUN,D,20240411,54.36,54.44,53.68,54.11,513100 SUP,D,20240411,3.99,4.019,3.86,3.98,38100 SUPV,D,20240411,6.02,6.0642,5.678,6.01,1562900 SUZ,D,20240411,12.09,12.1,11.99,12.01,1087900 SVV,D,20240411,17.29,17.61,17.22,17.47,315200 SWI,D,20240411,11.21,11.305,11.125,11.2,288600 SWK,D,20240411,93.12,94.05,92.17,93.32,691300 SWN,D,20240411,7.48,7.545,7.31,7.39,13025000 SWX,D,20240411,73.77,73.77,72.215,73.03,917800 SWZ,D,20240411,7.72,7.72,7.6107,7.67,4000 SXC,D,20240411,10.74,10.875,10.7203,10.82,466400 SXI,D,20240411,170.03,174.2,170.03,172.55,50000 SXT,D,20240411,68.88,69.68,68.47,69.57,136800 SYF,D,20240411,41.39,41.575,40.585,41.29,2500400 SYF-A,D,20240411,17.95,18,17.69,18,90500 SYF-B,D,20240411,24.65,24.74,24.32,24.69,222600 SYK,D,20240411,349.16,349.42,344.15,346.29,822200 SYY,D,20240411,77.07,77.22,76.41,76.57,2063600 T,D,20240411,16.67,16.695,16.42,16.42,40831100 T-A,D,20240411,20.89,20.9675,20.76,20.84,117300 T-C,D,20240411,19.85,19.88,19.6601,19.75,100300 TAC,D,20240411,6.16,6.27,6,6.17,1262100 TAK,D,20240411,13.49,13.6,13.465,13.58,3030900 TAL,D,20240411,12,12.34,11.86,12.21,9414200 TALO,D,20240411,14.37,14.41,13.97,14.19,1429500 TAP,D,20240411,67.73,68.15,67.07,67.81,1439600 TARO,D,20240411,42.1,42.2,42.04,42.13,29900 TBB,D,20240411,23.37,23.38,23.11,23.15,49100 TBBB,D,20240411,20.6,20.8199,20.35,20.5,649600 TBC,D,20240411,24.65,24.72,24.26,24.32,33900 TBI,D,20240411,10.85,10.92,10.685,10.72,347200 TCI,D,20240411,35.93,35.93,35,35,6700 TCN,D,20240411,11.18,11.19,11.17,11.17,2642000 TCS,D,20240411,1.01,1.06,1,1.05,161100 TD,D,20240411,57.52,57.915,56.84,57.78,4076500 TDC,D,20240411,37.98,38.32,37.48,37.5,865800 TDCX,D,20240411,7.18,7.18,7.15,7.15,36100 TDF,D,20240411,7.86,7.93,7.85,7.9,44100 TDG,D,20240411,1214.67,1237.51,1206.87,1234.93,180200 TDOC,D,20240411,14.7,14.83,14.25,14.6,3409400 TDS,D,20240411,15.72,16.1,15.66,16.05,810800 TDS-U,D,20240411,17.98,18.11,17.7,17.85,29400 TDS-V,D,20240411,15.38,15.65,15.16,15.2,83000 TDW,D,20240411,98.83,99.12,96.9,98.21,525300 TDY,D,20240411,402.83,406.735,399.485,403.66,187900 TEAF,D,20240411,11.62,11.64,11.5601,11.615,23500 TECK,D,20240411,49.29,49.55,47.98,48.57,4055600 TEF,D,20240411,4.24,4.25,4.18,4.2,1211500 TEI,D,20240411,5.48,5.48,5.35,5.37,74800 TEL,D,20240411,145.78,146.96,143.72,146.71,1322000 TEO,D,20240411,8,8.105,7.7,7.8,190500 TEVA,D,20240411,13.71,13.99,13.68,13.87,9571300 TEX,D,20240411,64.4,64.57,63.385,64.31,800300 TFC,D,20240411,37.39,37.49,36.645,37.3,10603000 TFC-I,D,20240411,21.6,21.72,21.51,21.64,6100 TFC-O,D,20240411,23.13,23.13,22.74,22.81,45900 TFC-R,D,20240411,20.66,20.66,20.27,20.34,71800 TFII,D,20240411,160.28,160.28,156.96,158.07,221500 TFPM,D,20240411,15.93,16.14,15.7201,16.1,273000 TFX,D,20240411,220.9,220.91,216.235,217.42,178000 TG,D,20240411,6.48,6.5023,6.33,6.43,80000 TGH-A,D,20240411,25.13,25.145,25.13,25.13,3100 TGH-B,D,20240411,25.12,25.14,25.12,25.14,103200 TGI,D,20240411,13.73,13.915,13.64,13.76,459000 TGLS,D,20240411,59.5,59.7585,57.1649,59,422400 TGNA,D,20240411,13.81,13.96,13.695,13.84,1522900 TGS,D,20240411,17.35,17.47,16.89,17.44,177200 TGT,D,20240411,172.79,173.045,170.385,171.33,2248100 THC,D,20240411,101.68,102.14,100.12,101.82,688800 THG,D,20240411,130.32,131.26,128.08,128.18,90200 THLV,D,20240411,26.73,26.83,26.73,26.7745,4000 THO,D,20240411,105.73,106.075,104.515,105.38,643900 THQ,D,20240411,19.37,19.44,19.1801,19.29,158000 THR,D,20240411,31.58,31.96,31.325,31.57,129200 THS,D,20240411,37.16,37.22,36.66,37.06,497800 THW,D,20240411,12.5,12.56,12.43,12.52,82700 TIMB,D,20240411,17.18,17.37,17.125,17.16,336100 TISI,D,20240411,7.29,7.91,7.29,7.61,5800 TIXT,D,20240411,8.52,8.75,8.47,8.72,95200 TJX,D,20240411,96.18,96.51,94.84,95.86,4845100 TK,D,20240411,7.28,7.48,7.27,7.43,559700 TKC,D,20240411,5.73,5.74,5.655,5.73,193500 TKO,D,20240411,98.48,98.48,96.265,97.66,584400 TKR,D,20240411,86.97,87.34,84.49,86.57,474800 TLK,D,20240411,21.19,21.19,20.98,21.03,282800 TLYS,D,20240411,5.99,6.02,5.81,5.84,54100 TM,D,20240411,246.5,247.1537,244.4701,246.99,172500 TME,D,20240411,11.97,12,11.75,11.9,5773400 TMHC,D,20240411,56.65,57.28,56.325,56.83,557700 TMO,D,20240411,579.56,580.355,571.36,574.57,1295500 TNC,D,20240411,118.49,119.65,118.125,119.07,110700 TNET,D,20240411,129.67,131.27,128.85,131.17,252200 TNK,D,20240411,57.2,59.27,57.115,58.84,477800 TNL,D,20240411,45.78,46.07,45.28,45.72,399600 TNP,D,20240411,25.45,26.1771,25.45,25.79,317000 TNP-E,D,20240411,26.25,26.43,26.07,26.3,23900 TNP-F,D,20240411,27.25,27.29,27.2,27.21,13500 TOL,D,20240411,119.68,120.97,119.27,120.32,902400 TOST,D,20240411,23.26,24.57,23.11,24.56,8159500 TPB,D,20240411,27.58,27.65,27.1,27.6,57000 TPC,D,20240411,14.4,14.5,14.1087,14.42,327400 TPH,D,20240411,35.88,36.47,35.69,36.46,755400 TPL,D,20240411,594.22,604.51,586.62,601.52,117700 TPR,D,20240411,41.76,42,41.01,41.82,4535700 TPTA,D,20240411,12.7,12.705,12.0501,12.59,3000 TPVG,D,20240411,9.25,9.26,9.13,9.23,291500 TPX,D,20240411,52.3,52.5,51.29,51.37,1280200 TPZ,D,20240411,15.29,15.305,15.24,15.26,4900 TR,D,20240411,31.08,31.09,30.4195,30.55,81500 TRAK,D,20240411,17.16,17.31,16.8675,17.08,61200 TRC,D,20240411,15.1,15.34,15.1,15.29,40300 TREX,D,20240411,92.95,93.2,92.01,92.76,614000 TRGP,D,20240411,114.75,115.48,113.32,115.33,2178800 TRI,D,20240411,153.93,154.72,151.68,154.55,289900 TRIS,D,20240411,11.02,11.02,11,11,55200 TRN,D,20240411,27.42,27.71,27.19,27.7,340300 TRNO,D,20240411,61.63,62,60.72,61.49,939900 TROX,D,20240411,16.7,16.865,16.4,16.74,845100 TRP,D,20240411,37.22,37.35,36.45,36.78,5489300 TRT-A,D,20240411,25.4,25.4,25.4,25.4,200 TRT-B,D,20240411,25.15,25.1907,25.04,25.06,8900 TRT-C,D,20240411,24.63,24.63,24.21,24.5,5800 TRT-D,D,20240411,23.53,23.5694,23.36,23.525,5800 TRT-E,D,20240411,19.9,20.07,19.9,20.01,10700 TRT-P,D,20240411,16.69,16.69,16.18,16.64,4800 TRTL,D,20240411,10.76,10.78,10.76,10.775,3600 TRTX,D,20240411,7.49,7.62,7.46,7.58,484800 TRU,D,20240411,77.03,77.03,74.77,75.91,1170500 TRV,D,20240411,223.03,223.03,219.72,220.4,1155600 TS,D,20240411,39.86,39.95,39.18,39.43,1517800 TSE,D,20240411,3.6,3.64,3.385,3.41,296700 TSI,D,20240411,4.66,4.6688,4.58,4.64,216300 TSLX,D,20240411,20.86,21.05,20.7899,21,344100 TSM,D,20240411,147.2,147.56,144.13,147.2,11818700 TSN,D,20240411,58.23,59.525,58.13,59.34,1863300 TSQ,D,20240411,12.64,12.88,12.33,12.67,38900 TT,D,20240411,297.44,299.43,295.95,297.24,834700 TTC,D,20240411,85.81,87.34,85.5,87.05,917700 TTE,D,20240411,73.93,73.93,72.25,72.95,930500 TTI,D,20240411,4.85,4.8599,4.72,4.81,808200 TTP,D,20240411,31.27,31.27,30.8,31.17,8100 TU,D,20240411,16.17,16.28,16.01,16.18,1769500 TUP,D,20240411,1.1,1.17,1.08,1.12,471700 TUYA,D,20240411,1.88,1.88,1.769,1.79,104700 TV,D,20240411,3.35,3.46,3.255,3.34,1381500 TVC,D,20240411,22.02,22.02,21.99,22.01,8400 TVE,D,20240411,21.55,21.56,21.53,21.56,17200 TWI,D,20240411,12.16,12.3,12.02,12.3,271000 TWLO,D,20240411,62.49,62.49,61.02,61.33,2367000 TWN,D,20240411,39.88,40.27,39.88,40.17,2200 TWO,D,20240411,12.05,12.15,11.875,12.11,1000100 TWO-A,D,20240411,23.34,23.34,23.01,23.06,11600 TWO-B,D,20240411,22.9,23.19,22.9,22.9401,15900 TWO-C,D,20240411,23.3,23.36,23.21,23.29,18200 TX,D,20240411,44,44.31,42.6287,43.2,280300 TXO,D,20240411,18.02,18.3883,17.93,18.37,19800 TXT,D,20240411,95.61,95.61,93.86,94.62,1235900 TY,D,20240411,30.11,30.3099,29.99,30.22,32600 TY.P,D,20240411,44.84,44.84,44.62,44.84,1000 TYG,D,20240411,31.23,31.41,30.93,31.16,39800 TYL,D,20240411,412.1,415.46,407.09,412.86,142700 U,D,20240411,26.18,26.55,25.8,26.05,4366400 UA,D,20240411,6.54,6.635,6.38,6.39,3067400 UAA,D,20240411,6.78,6.925,6.64,6.64,8023400 UAN,D,20240411,79.44,80,77,80,35700 UBER,D,20240411,74.8,76.56,74.705,76.18,13653500 UBS,D,20240411,29.14,29.235,28.73,29.12,3602200 UDR,D,20240411,37.54,37.67,36.6705,37.17,4043400 UE,D,20240411,16.01,16.29,15.92,16.14,1244900 UFI,D,20240411,5.81,5.89,5.7716,5.82,40700 UGI,D,20240411,24.52,24.54,23.685,24.01,1629200 UGIC,D,20240411,57.535,57.535,57.535,57.535,700 UGP,D,20240411,5.5,5.515,5.45,5.48,1214200 UHA.B,D,20240411,63,63.39,62.56,63.15,151300 UHAL,D,20240411,64.98,65.285,64.55,65.16,67200 UHS,D,20240411,170.42,171.415,167.79,168.4,399200 UHT,D,20240411,33.85,34.17,33.57,33.72,67500 UI,D,20240411,112.64,112.98,111.32,112.61,52600 UIS,D,20240411,5.65,5.7,5.555,5.63,452400 UL,D,20240411,48.04,48.09,47.575,47.65,2637800 UMC,D,20240411,8.18,8.19,8.06,8.18,5972600 UMH,D,20240411,15.56,15.78,15.5,15.67,305700 UMH-D,D,20240411,22.6,22.6,22.115,22.29,16000 UNF,D,20240411,162.45,162.92,161.555,162.06,56300 UNFI,D,20240411,10.26,10.37,10.04,10.21,543500 UNH,D,20240411,450.39,450.77,441.48,441.72,5844100 UNM,D,20240411,50.78,50.86,49.88,50.25,1957600 UNMA,D,20240411,24.51,24.53,24.2,24.365,19600 UNP,D,20240411,236.86,237.73,235.025,236.16,1692300 UP,D,20240411,2.87,3.01,2.73,2.88,491900 UPS,D,20240411,147.44,149.22,147.1,149.01,2232400 URI,D,20240411,681.45,686.9,673.175,685.69,585100 USA,D,20240411,7.06,7.1,7.01,7.07,629400 USAC,D,20240411,25.95,26.18,24.92,25.94,314700 USB,D,20240411,42.2,42.2,41.205,41.92,6829700 USB-H,D,20240411,20.93,20.93,20.72,20.805,77400 USB-P,D,20240411,24.09,24.09,23.7001,23.94,54600 USB-Q,D,20240411,16.89,16.89,16.45,16.56,39200 USB-R,D,20240411,17.84,17.84,17.48,17.67,41000 USB-S,D,20240411,20.12,20.12,19.7118,19.83,47500 USFD,D,20240411,51.77,52.215,51.4,52.07,1894200 USM,D,20240411,35.49,35.8876,35.34,35.69,106200 USNA,D,20240411,45.94,45.94,45.12,45.3,60400 USPH,D,20240411,105.25,105.575,103.34,104.4,81600 UTF,D,20240411,22.77,22.815,22.4318,22.49,217800 UTI,D,20240411,15.28,15.325,15.06,15.26,321000 UTL,D,20240411,49.54,49.6324,48.68,49.46,45400 UTZ,D,20240411,17.68,17.7,17.33,17.44,464000 UVE,D,20240411,19,19.3399,18.795,19.19,103400 UVV,D,20240411,48.92,49.3,48.56,49.05,148900 UWM.W,D,20240411,0.1868,0.1868,0.1832,0.1863,2500 UWMC,D,20240411,6.32,6.5,6.265,6.38,2189200 UZD,D,20240411,19.47,19.48,19.275,19.44,23000 UZE,D,20240411,18.2,18.2,17.74,17.96,164300 UZF,D,20240411,18.27,18.27,17.83,17.96,163800 V,D,20240411,274,276.48,272.18,275.68,8102200 VAC,D,20240411,100.5,101.15,99.035,100.78,264000 VAL,D,20240411,73.21,73.21,70.78,71.1,641000 VAL.W,D,20240411,13.65,13.65,12.81,12.81,24900 VALE,D,20240411,12.16,12.23,12.06,12.17,25353400 VATE,D,20240411,0.7,0.7,0.6612,0.6836,163500 VBF,D,20240411,15.42,15.42,15.28,15.33,31600 VCV,D,20240411,9.64,9.64,9.55,9.6,66000 VEEV,D,20240411,212.2,212.59,208.97,211.19,907400 VEL,D,20240411,15.96,16.5,15.85,16.22,26800 VET,D,20240411,12.66,12.68,12.405,12.48,628800 VFC,D,20240411,13.58,13.67,13.06,13.13,5945500 VGI,D,20240411,7.44,7.44,7.34,7.36,42300 VGM,D,20240411,9.57,9.57,9.5,9.56,106400 VGR,D,20240411,10.09,10.14,9.85,9.93,1062900 VHC,D,20240411,5.97,6.05,5.79,5.79,6300 VHI,D,20240411,15.62,15.67,15.62,15.63,5300 VIAO,D,20240411,0.52,0.6,0.45,0.45,188100 VICI,D,20240411,28.24,28.41,28.02,28.2,12410700 VIPS,D,20240411,17.15,17.3,17.08,17.1,2848800 VIST,D,20240411,43.75,43.9298,42.83,43.34,539100 VIV,D,20240411,9.76,9.81,9.66,9.69,793000 VKQ,D,20240411,9.3,9.3,9.25,9.26,49200 VLD,D,20240411,0.2985,0.3411,0.285,0.3317,17158700 VLD.W,D,20240411,0.05,0.09,0.05,0.0542,117100 VLN,D,20240411,2.45,2.49,2.44,2.48,97300 VLN.W,D,20240411,0.0455,0.0455,0.045,0.0451,15600 VLO,D,20240411,176.15,177.315,174.45,177.04,2414400 VLRS,D,20240411,7.69,7.72,7.455,7.47,171100 VLT,D,20240411,10.56,10.56,10.45,10.52,9400 VLTO,D,20240411,88.29,88.94,86.25,87.41,1241000 VMC,D,20240411,264.23,267.03,263.84,265.5,545900 VMI,D,20240411,223.17,223.17,220.24,221.95,129900 VMO,D,20240411,9.42,9.42,9.35,9.39,48800 VNCE,D,20240411,2.9,2.99,2.9,2.95,4800 VNO,D,20240411,27.85,28.82,27.62,28.59,2236700 VNO-L,D,20240411,15.5,15.74,15.47,15.62,22300 VNO-M,D,20240411,15.01,15.23,14.86,15.2,15600 VNO-N,D,20240411,15,15.09,14.88,15.085,26400 VNO-O,D,20240411,12.7,12.8,12.64,12.75,14000 VNT,D,20240411,41.98,42.28,41.8,42.06,622500 VOC,D,20240411,6.3,6.4799,6.3,6.46,82000 VOY-B,D,20240411,23.92,23.92,23.5,23.7235,18000 VOYA,D,20240411,69.93,70.12,68.54,68.81,683800 VPG,D,20240411,33.67,34.01,33.515,33.78,37500 VPV,D,20240411,10,10,9.94,9.97,29100 VRE,D,20240411,14.75,14.84,14.57,14.7,383000 VRT,D,20240411,85.74,88.25,84.94,86.34,8896200 VRTS,D,20240411,230.7,233.96,228.34,231.55,34400 VSCO,D,20240411,18.63,19.4,18.39,18.89,3479800 VSH,D,20240411,21.93,22.045,21.56,22.02,1084700 VST,D,20240411,71.02,72.145,70.14,72,4234700 VSTO,D,20240411,33.06,33.43,32.87,33.39,456500 VSTS,D,20240411,19.43,19.5,19,19.19,1583900 VTEX,D,20240411,8.52,8.95,8.11,8.26,435200 VTLE,D,20240411,57.67,57.79,56.41,57.13,736800 VTMX,D,20240411,38.61,38.61,36.805,37.07,172000 VTN,D,20240411,10.6,10.6,10.51,10.55,14200 VTOL,D,20240411,26.38,26.39,25.96,26.38,70200 VTR,D,20240411,42.68,43.51,42.47,43.17,2355600 VTS,D,20240411,23.49,23.63,23.37,23.44,215400 VVI,D,20240411,36.59,36.8146,36.23,36.59,59700 VVR,D,20240411,4.32,4.34,4.29,4.31,724700 VVV,D,20240411,42.79,43.05,42.51,42.81,637100 VVX,D,20240411,44.76,45.515,44.53,44.89,29700 VYX,D,20240411,12.5,12.53,12.275,12.28,1473300 VZ,D,20240411,40.45,40.47,40.09,40.16,14782100 VZIO,D,20240411,10.8,10.84,10.76,10.78,2902300 W,D,20240411,61.5,63.4,61.1144,62.75,3326600 WAB,D,20240411,147.47,148.53,146.65,147.71,1262500 WAL,D,20240411,57.34,58.12,56.81,57.45,876000 WAL-A,D,20240411,17.49,17.6151,17.21,17.32,16600 WAT,D,20240411,341.56,342.36,337.005,337.89,378800 WBS,D,20240411,47.08,47.18,46.39,46.68,1222500 WBS-F,D,20240411,20.1,20.1,19.76,19.76,4800 WBS-G,D,20240411,22.72,22.72,22.18,22.38,5600 WBX,D,20240411,1.5,1.502,1.45,1.46,277000 WCC,D,20240411,165.87,167.205,163.43,165.51,594900 WCC-A,D,20240411,26.44,26.45,26.34,26.45,17200 WCN,D,20240411,167.55,168.61,166.18,167.54,479100 WD,D,20240411,90.61,92.25,87.2026,92.18,455300 WDH,D,20240411,1.28,1.3,1.24,1.28,547000 WDI,D,20240411,14.42,14.45,14.3,14.35,161000 WDS,D,20240411,20,20.1,19.655,19.84,1254400 WEA,D,20240411,10.64,10.64,10.54,10.62,53100 WEAV,D,20240411,11.69,12.06,11.59,11.99,207800 WEC,D,20240411,80.21,80.55,79.075,79.39,1006500 WELL,D,20240411,90.61,91.25,89.8,90.37,2312300 WES,D,20240411,35.72,35.72,35.08,35.37,715400 WEX,D,20240411,240.64,241.05,237.8,240.1,291800 WF,D,20240411,30.58,30.58,30.11,30.36,27600 WFC,D,20240411,56.98,57,55.625,56.69,18995500 WFC-A,D,20240411,20.97,20.99,20.64,20.73,94600 WFC-C,D,20240411,19.63,19.65,19.28,19.35,178100 WFC-D,D,20240411,18.97,18.98,18.62,18.68,123800 WFC-L,D,20240411,1175,1184.25,1171.25,1180,7100 WFC-Y,D,20240411,24.25,24.25,23.8901,24.07,48600 WFC-Z,D,20240411,21,21.02,20.7,20.79,160500 WFG,D,20240411,81.06,81.95,79.38,81.7,175500 WGO,D,20240411,66.26,66.87,65.67,65.69,586300 WH,D,20240411,73.01,73.86,72.89,73.46,420700 WHD,D,20240411,52.29,52.34,51.24,52.25,434600 WHG,D,20240411,13.24,13.31,13.21,13.21,3900 WHR,D,20240411,111.74,112.01,110.55,111.39,755900 WIA,D,20240411,8.02,8.02,7.97,7.98,16300 WINN,D,20240411,23.27,23.58,23.1651,23.55,115100 WIT,D,20240411,5.61,5.63,5.53,5.58,3606100 WIW,D,20240411,8.48,8.48,8.45,8.45,189000 WK,D,20240411,79.7,80.61,78.5,80.6,322400 WKC,D,20240411,25.87,25.9,25.53,25.87,321800 WLK,D,20240411,157.7,157.86,155.15,155.51,392600 WLKP,D,20240411,22,22.28,21.92,22,23300 WLY,D,20240411,39.3,39.485,38.01,38.03,400200 WLYB,D,20240411,39.25,39.25,39.2,39.2,400 WM,D,20240411,207.31,208.06,205.59,205.94,1749200 WMB,D,20240411,38.98,38.99,38.23,38.6,8341500 WMK,D,20240411,62.03,62.25,61.59,62.15,51800 WMS,D,20240411,166.3,166.4199,163.82,165.38,288200 WMT,D,20240411,60.75,60.89,60.07,60.09,10987600 WNC,D,20240411,27.47,27.51,26.9,26.93,395300 WNS,D,20240411,49.81,51.46,49.29,50.66,414300 WOLF,D,20240411,27.27,28.095,26.51,27.86,2986800 WOR,D,20240411,59.49,59.58,59,59.29,198900 WOW,D,20240411,3.7,3.84,3.63,3.66,571000 WPC,D,20240411,56.19,56.27,55.51,55.58,1385600 WPM,D,20240411,51.83,53.02,51.2,52.62,2948600 WPP,D,20240411,47.84,48.41,47.33,48.39,500500 WRB,D,20240411,84.02,84.02,82.13,82.19,1188800 WRB-E,D,20240411,24.0399,24.0399,23.75,23.81,20800 WRB-F,D,20240411,21.9,21.9,21.4801,21.6694,11500 WRB-G,D,20240411,19.44,19.48,19.32,19.32,6200 WRB-H,D,20240411,18.85,18.85,18.31,18.43,10500 WRBY,D,20240411,13.62,13.7,13.21,13.54,893900 WRK,D,20240411,49.01,49.55,48.93,49.14,1275700 WS,D,20240411,35.01,36.11,34.87,35.18,140000 WSM,D,20240411,297.77,298.27,292.4,294.47,859800 WSO,D,20240411,420.1,421.6666,411.17,414.85,441600 WSR,D,20240411,11.19,11.235,11.06,11.12,351200 WST,D,20240411,392.45,394.105,386,387.58,308100 WT,D,20240411,9.23,9.23,9.07,9.12,1058100 WTI,D,20240411,2.61,2.82,2.58,2.58,3083700 WTM,D,20240411,1711.01,1711.01,1701.01,1701.01,6500 WTRG,D,20240411,35.2,35.43,34.73,34.89,2182000 WTS,D,20240411,200.22,202.47,198.99,202.34,84800 WTTR,D,20240411,9.43,9.43,9.24,9.31,783400 WU,D,20240411,13.45,13.45,13.24,13.3,2846100 WWW,D,20240411,9.62,9.77,9.345,9.49,675800 WY,D,20240411,33.77,34.09,33.29,33.65,3233000 X,D,20240411,42.6,42.625,42.16,42.23,3075600 XFL-A,D,20240411,24.84,24.85,24.84,24.85,600 XFLT,D,20240411,7.1,7.13,7.08,7.13,645500 XHR,D,20240411,15.02,15.1,14.77,15.01,623100 XIN,D,20240411,2.74,2.78,2.6,2.78,1200 XOM,D,20240411,122.69,122.69,120.34,121.79,17555800 XPER,D,20240411,10.76,10.77,10.6,10.72,197700 XPEV,D,20240411,8.14,8.295,8.07,8.27,7797800 XPO,D,20240411,125.76,127.15,124.57,126.92,709400 XPOF,D,20240411,15.16,15.16,14.64,14.87,481100 XPRO,D,20240411,20.2,20.68,19.96,20.62,2137700 XYF,D,20240411,3.82,3.92,3.82,3.905,13600 XYL,D,20240411,128.39,129.0973,127.18,128.79,941600 YALA,D,20240411,4.79,4.88,4.77,4.88,192200 YELP,D,20240411,40.05,40.485,39.6875,40.11,716300 YETI,D,20240411,38.79,38.83,38.15,38.76,1011400 YEXT,D,20240411,5.75,5.78,5.7,5.72,444000 YMM,D,20240411,7.91,8.07,7.9,8.05,11357800 YOU,D,20240411,19.8,19.99,19.51,19.79,804300 YPF,D,20240411,21.67,21.688,21.14,21.61,1559000 YRD,D,20240411,5.19,5.37,5.18,5.28,139800 YSG,D,20240411,3.14,3.15,2.95,3.04,354900 YUM,D,20240411,138.47,138.76,136.97,138.33,1424900 YUMC,D,20240411,39.02,39.282,38.38,38.6,1305800 ZBH,D,20240411,128.55,128.55,126.98,127.52,1086500 ZEPP,D,20240411,0.92,1.03,0.92,0.921,100900 ZETA,D,20240411,12.03,12.2,11.87,12.18,1503600 ZGN,D,20240411,11.7,11.85,11.61,11.67,603100 ZH,D,20240411,0.722,0.726,0.71,0.7201,1150700 ZIM,D,20240411,10.48,10.83,10.435,10.69,2390700 ZIP,D,20240411,11.38,11.52,11.2,11.34,351600 ZKH,D,20240411,16.82,16.91,15.61,15.95,43300 ZTO,D,20240411,20.43,20.57,20.04,20.17,3380100 ZTR,D,20240411,5.44,5.44,5.38,5.42,242500 ZTS,D,20240411,163.32,164.29,161.26,162.73,2290400 ZUO,D,20240411,8.45,8.915,8.43,8.8,2574600 ZVIA,D,20240411,1.04,1.09,1.03,1.08,144200 ZWS,D,20240411,31.79,32.45,31.76,32.2,670300