,,,,,,, A,D,20240418,131.26,134.44,128.34,132.44,1936500 AA,D,20240418,35.51,36.4,33.84,35.47,11608300 AAC.T,D,20240418,0.17,0.17,0.17,0.17,10000 AACT,D,20240418,10.6,10.63,10.6,10.63,804200 AAN,D,20240418,7.13,7.34,7.075,7.31,254300 AAP,D,20240418,75.04,77.3399,74.46,77.2,2123300 AAT,D,20240418,20.59,20.82,20.4,20.56,257000 AB,D,20240418,32.65,32.9405,32.32,32.47,148400 ABBV,D,20240418,164.96,167.44,164.43,164.66,4480200 ABEV,D,20240418,2.26,2.29,2.23,2.28,18909200 ABG,D,20240418,212.91,216.23,211.1,211.49,143000 ABM,D,20240418,43.72,44.055,43.27,43.8,489500 ABR,D,20240418,12.23,12.585,12.17,12.48,4455200 ABR-D,D,20240418,18,18.24,17.9001,17.9952,9400 ABR-E,D,20240418,17.83,17.91,17.83,17.89,2300 ABR-F,D,20240418,18.97,19.0299,18.69,18.71,19900 ABT,D,20240418,106.5,107.03,104.47,105.27,7306400 AC,D,20240418,32.02,32.53,32.02,32.53,3100 ACA,D,20240418,77.1,77.41,75.15,75.78,325100 ACCO,D,20240418,4.87,4.905,4.84,4.86,601400 ACEL,D,20240418,11.28,11.36,11.2,11.26,212600 ACH.W,D,20240418,0.4975,0.4975,0.4197,0.4527,305600 ACHR,D,20240418,3.8,3.86,3.715,3.78,4264000 ACI,D,20240418,20.43,20.57,20.315,20.46,2074700 ACM,D,20240418,92.93,94.05,92.62,93.24,596300 ACN,D,20240418,312.63,317.77,312.01,316,3025100 ACP,D,20240418,6.66,6.75,6.64,6.72,380900 ACP-A,D,20240418,23.17,23.8542,23.1671,23.44,2800 ACR,D,20240418,13.62,13.76,13.45,13.66,14600 ACR-C,D,20240418,23.63,23.89,23.627,23.82,12200 ACR-D,D,20240418,20.2,20.88,20.2,20.35,5900 ACRE,D,20240418,6.44,6.515,6.36,6.41,880100 ACV,D,20240418,22.14,22.14,21.89,21.89,13400 ADC,D,20240418,55.34,55.87,55.05,55.83,794000 ADC-A,D,20240418,17.04,17.08,16.79,16.9,21200 ADCT,D,20240418,4.95,4.95,4.72,4.76,278500 ADM,D,20240418,60.51,61.88,60.31,61.72,3066900 ADNT,D,20240418,28.2,28.46,27.73,28.02,1175400 ADT,D,20240418,6.19,6.22,6.12,6.18,2513400 ADX,D,20240418,18.78,18.8,18.6,18.6,96800 AEE,D,20240418,72.15,72.65,71.63,72.51,1073100 AEFC,D,20240418,20.8,20.86,20.65,20.82,62200 AEG,D,20240418,5.94,5.99,5.87,5.89,4086400 AEL,D,20240418,55.31,55.38,55.11,55.14,1003400 AEL-A,D,20240418,23.73,23.95,23.73,23.82,37300 AEL-B,D,20240418,24.43,24.43,24.2865,24.37,16000 AEM,D,20240418,63.38,63.71,62.73,63.47,3614100 AEO,D,20240418,22.49,22.955,22.26,22.34,4194600 AER,D,20240418,84.23,85.15,83.455,83.74,1750600 AES,D,20240418,16.34,16.505,16.15,16.27,5497600 AESI,D,20240418,21.93,22.255,21.82,21.92,348900 AEVA,D,20240418,2.98,3.11,2.8,3.1,374100 AFB,D,20240418,10.48,10.4895,10.4501,10.46,21700 AFG,D,20240418,125.47,126.34,124.85,125.41,193400 AFGB,D,20240418,23.49,23.49,23.17,23.17,6800 AFGC,D,20240418,21.06,21.06,20.64,20.76,6300 AFGD,D,20240418,23.08,23.1047,22.74,22.86,3500 AFGE,D,20240418,18.57,18.57,18.31,18.33,7000 AFL,D,20240418,80.97,81.325,80.11,80.98,2129900 AFT,D,20240418,14.21,14.38,14.205,14.38,99300 AG,D,20240418,6.93,7.09,6.74,6.77,7097100 AGCO,D,20240418,116.89,117.745,115.69,116.73,552600 AGD,D,20240418,9.2,9.2,9.15,9.17,26000 AGI,D,20240418,15.14,15.19,14.89,15.06,1514900 AGL,D,20240418,5.01,5.52,4.94,5.38,5733100 AGM,D,20240418,179.84,181.44,179.43,180.36,38200 AGM-C,D,20240418,25.05,25.05,25.05,25.05,100 AGM-D,D,20240418,23.02,23.02,22.91,22.96,2300 AGM-E,D,20240418,23.18,23.1842,23.05,23.05,1500 AGM-F,D,20240418,21.5,21.5,21.05,21.06,8200 AGM-G,D,20240418,19.8,20.08,19.5,19.6,4000 AGM.A,D,20240418,140.16,140.16,140.16,140.16,100 AGO,D,20240418,77.79,78.53,75.93,76.26,543900 AGR,D,20240418,36.05,36.4,36.04,36.24,584600 AGRO,D,20240418,10.72,10.8,10.67,10.76,233400 AGS,D,20240418,8.8,8.81,8.42,8.5,214900 AGTI,D,20240418,10.03,10.07,10.02,10.04,1543800 AGX,D,20240418,60.14,61.05,59.89,60.99,97900 AHH,D,20240418,10.18,10.255,10.1,10.23,272600 AHH-A,D,20240418,21.17,21.35,20.86,21.34,18300 AHL-C,D,20240418,25.34,25.4499,25.34,25.4,9300 AHL-D,D,20240418,19.53,19.5864,19.38,19.43,9600 AHL-E,D,20240418,19.4272,19.4272,19.295,19.34,13700 AHR,D,20240418,13.05,13.455,12.92,13.42,1165100 AHT,D,20240418,1.34,1.355,1.31,1.32,75600 AHT-D,D,20240418,14.8,14.8,14.7999,14.8,1100 AHT-F,D,20240418,13.48,13.48,12.76,12.76,1700 AHT-G,D,20240418,14.81,14.81,14.81,14.81,200 AHT-H,D,20240418,13.48,13.6,12.887,13.6,600 AHT-I,D,20240418,13.83,13.84,13.11,13.23,2000 AI,D,20240418,20.58,21.4,20.45,20.87,4690700 AIF,D,20240418,14.32,14.4,14.32,14.4,129500 AIG,D,20240418,73.17,73.595,72.77,72.99,3162100 AIN,D,20240418,88.31,89.43,87.7597,87.83,187900 AIO,D,20240418,19.14,19.1864,18.97,18.97,75900 AIR,D,20240418,61.98,64.48,61.98,63.03,533400 AIRC,D,20240418,38.32,38.5,38.32,38.4,3717300 AIT,D,20240418,185.36,187.17,183.72,183.99,221600 AIU,D,20240418,0.5485,0.5767,0.5485,0.5767,5100 AIV,D,20240418,7.78,7.825,7.72,7.76,769100 AIZ,D,20240418,171.02,172.085,170.46,170.89,238400 AIZN,D,20240418,21.21,21.21,20.8,20.88,9800 AJG,D,20240418,233.03,235.97,233.03,233.99,980200 AJX,D,20240418,3.35,3.455,3.35,3.4,113400 AJXA,D,20240418,24.94,24.97,24.94,24.97,13900 AKA,D,20240418,12.06,12.49,11.56,11.56,2700 AKO.B,D,20240418,15.87,16.19,15.6802,16.1,5700 AKR,D,20240418,16.76,16.86,16.65,16.75,972700 AL,D,20240418,48.91,49.7,48.61,48.73,646200 AL-A,D,20240418,25.3801,25.3801,25.23,25.2499,8200 ALB,D,20240418,114.62,114.93,110.51,111.8,2208100 ALB-A,D,20240418,54.01,54.01,51.55,51.89,269400 ALC,D,20240418,79.09,79.26,78.28,78.47,757000 ALCC,D,20240418,12.65,12.94,12.48,12.67,569500 ALE,D,20240418,58.11,58.865,57.85,58.49,265400 ALEX,D,20240418,15.7,15.87,15.63,15.76,269600 ALG,D,20240418,207.67,208.61,204.215,204.85,58400 ALIT,D,20240418,9.07,9.17,8.99,9.01,3226700 ALK,D,20240418,44.12,45.76,43.24,44.44,5593400 ALL,D,20240418,165.1,169.53,164.675,169.11,2068300 ALL-B,D,20240418,25.76,25.8199,25.66,25.7,39700 ALL-H,D,20240418,21.78,21.86,21.6632,21.67,77900 ALL-I,D,20240418,20.93,21.07,20.8603,20.88,6800 ALL-J,D,20240418,26.29,26.36,26.24,26.32,118200 ALLE,D,20240418,126,126.825,124.605,124.84,421200 ALLG,D,20240418,1.02,1.0785,1.01,1.04,42100 ALLY,D,20240418,37.49,39.48,37.4,38.71,8370100 ALSN,D,20240418,80.23,80.64,79.025,79.39,520700 ALT-A,D,20240418,25.75,26,25.72,25.8645,3200 ALTG,D,20240418,11.74,11.85,11.54,11.64,161000 ALTM,D,20240418,3.78,3.88,3.67,3.8,8484200 ALU.W,D,20240418,0.2275,0.2275,0.2275,0.2275,300 ALUR,D,20240418,2.11,2.2389,1.93,2.04,124200 ALV,D,20240418,116.24,116.35,113.97,114.36,494200 ALX,D,20240418,205,206.75,205,205.46,7700 AM,D,20240418,13.65,13.87,13.64,13.82,2047300 AMBC,D,20240418,14.09,14.23,14,14.01,411300 AMBP,D,20240418,3.4,3.5,3.36,3.45,1640700 AMC,D,20240418,2.99,3,2.76,2.92,13960200 AMCR,D,20240418,8.86,8.91,8.82,8.9,5832100 AME,D,20240418,179.21,179.6,176.71,177.27,629000 AMG,D,20240418,159.72,160.17,157.91,158.19,258700 AMH,D,20240418,34.74,35.205,34.565,35.03,2623200 AMH-G,D,20240418,21.94,22.0693,21.89,21.9799,9700 AMH-H,D,20240418,23.25,23.415,23.2,23.29,5200 AMK,D,20240418,34.63,34.88,34.015,34.5,294300 AMN,D,20240418,56.31,56.5,55.09,56.3,525900 AMP,D,20240418,413.67,416.42,410.535,412.63,365800 AMP.V,D,20240418,0.2174,0.2174,0.2174,0.2174,2000 AMPS,D,20240418,3.86,3.97,3.805,3.86,1207500 AMPX,D,20240418,1.79,1.96,1.69,1.76,801100 AMPY,D,20240418,6.81,6.9375,6.76,6.77,383200 AMR,D,20240418,343.59,349.3699,334.7,337.21,127600 AMRC,D,20240418,18.85,19.17,18.315,18.56,444300 AMT,D,20240418,173.73,174.06,170.67,171,2276100 AMTB,D,20240418,20.64,21.5,20.64,21.29,93700 AMTD,D,20240418,1.72,1.75,1.71,1.75,22400 AMWL,D,20240418,0.5173,0.54,0.513,0.5179,2205200 AMX,D,20240418,18.06,18.1799,17.635,17.75,1109600 AN,D,20240418,153.12,155.48,153.015,154.62,498300 ANET,D,20240418,257.65,260.06,252.53,257.19,1952000 ANF,D,20240418,113.96,113.9725,108.84,109.32,1630300 ANRO,D,20240418,13.5,13.625,13.11,13.5,79600 ANVS,D,20240418,9.11,9.88,9.04,9.85,241500 AOD,D,20240418,7.81,7.87,7.79,7.8,315500 AOMR,D,20240418,11.03,11.39,11.03,11.21,45400 AON,D,20240418,307.58,312.015,307.58,308.7,636900 AORT,D,20240418,19.87,20.37,19.525,20.21,214200 AOS,D,20240418,87,87.93,86.505,86.69,1199500 AP,D,20240418,2.22,2.24,2.1615,2.22,14300 APAM,D,20240418,42.58,42.84,42.09,42.16,412600 APCA,D,20240418,11.36,11.36,11.31,11.35,6900 APD,D,20240418,230.92,233.53,228.48,233.02,1302000 APG,D,20240418,37.37,37.88,37.14,37.38,4265600 APH,D,20240418,111.55,112.7,110.86,110.88,2874200 APLE,D,20240418,15.04,15.075,14.86,14.93,1383500 APO,D,20240418,107.59,108.37,106.44,107.3,1531100 APO-A,D,20240418,60.87,61.34,60.34,60.66,12500 APOS,D,20240418,26.45,26.45,26.15,26.26,33800 APTV,D,20240418,70.06,70.13,68.84,69.32,1727900 AQN,D,20240418,5.76,5.85,5.7201,5.84,3738800 AQNB,D,20240418,24.9,25,24.9,24.91,31000 AQNU,D,20240418,19.92,20.304,19.92,20.26,97800 AR,D,20240418,29.24,29.52,28.76,28.86,3845700 ARC,D,20240418,2.68,2.69,2.655,2.69,46700 ARCH,D,20240418,162.96,164.88,160.835,162.82,357700 ARCO,D,20240418,10.65,10.8,10.6,10.76,848000 ARDC,D,20240418,13.96,13.97,13.87,13.95,72600 ARE,D,20240418,117.2,117.475,114.66,116.51,1137200 ARES,D,20240418,131.83,132.64,130.33,130.7,701500 ARG-A,D,20240418,24.17,24.1701,24,24,7300 ARGD,D,20240418,22.0001,22.1,22.0001,22.03,4600 ARI,D,20240418,10.49,10.6,10.43,10.52,559500 ARIS,D,20240418,13.55,13.69,13.24,13.45,250500 ARL,D,20240418,15.9,15.9,14.7,14.7,4800 ARLO,D,20240418,10.58,10.685,10.405,10.57,752200 ARMK,D,20240418,31.32,31.74,31.155,31.2,1936000 AROC,D,20240418,19.17,19.4195,18.88,18.94,1051000 ARR,D,20240418,17.68,17.83,17.5435,17.71,869400 ARR-C,D,20240418,20.32,20.7199,20.195,20.45,43000 ARW,D,20240418,122.57,122.84,121.88,122.04,255200 AS,D,20240418,13.31,13.79,13.1,13.63,1650400 ASA,D,20240418,17.29,17.4094,17.02,17.2,86900 ASAI,D,20240418,12.35,12.63,12.34,12.54,408400 ASAN,D,20240418,13.73,14.06,13.555,13.73,1596500 ASB,D,20240418,19.96,20.23,19.86,20.04,786100 ASB-E,D,20240418,19.8,19.8,19.66,19.66,21500 ASB-F,D,20240418,19,19,18.88,18.88,3000 ASBA,D,20240418,22.13,22.155,21.73,21.8,36700 ASC,D,20240418,15.86,15.94,15.51,15.59,491900 ASG,D,20240418,5.07,5.09,5.02,5.03,191400 ASGI,D,20240418,16.76,16.88,16.74,16.74,87300 ASGN,D,20240418,95.22,96.945,94.72,95.55,276000 ASH,D,20240418,94.49,95.55,93.81,95.49,499500 ASIX,D,20240418,26.77,27.28,26.67,26.84,92100 ASPN,D,20240418,15.07,15.28,14.79,14.82,421700 ASR,D,20240418,304.57,308.26,303.65,307.14,27800 ASX,D,20240418,10.4,10.53,10.285,10.35,6508300 ATC-D,D,20240418,24.69,24.69,24.56,24.58,5000 ATC-H,D,20240418,24.48,24.58,24.33,24.58,22400 ATEN,D,20240418,12.83,13.005,12.825,12.85,387100 ATGE,D,20240418,46.19,46.855,46.03,46.14,249800 ATH-A,D,20240418,23.38,23.41,23.21,23.3,29600 ATH-B,D,20240418,20.27,20.34,19.9701,20.12,24300 ATH-C,D,20240418,24.77,24.87,24.75,24.76,28200 ATH-D,D,20240418,17.69,17.8699,17.481,17.64,33900 ATH-E,D,20240418,25.74,25.865,25.715,25.82,30600 ATHM,D,20240418,24.47,24.59,24.14,24.26,364500 ATHS,D,20240418,24.8,24.89,24.715,24.73,183700 ATI,D,20240418,50.84,51.97,50.39,51.1,999000 ATIP,D,20240418,4.01,4.21,4.01,4.1,2100 ATKR,D,20240418,171.24,173.93,170.06,171.18,338100 ATMU,D,20240418,32.51,32.51,31.06,31.09,2225100 ATO,D,20240418,114.95,115.08,114.03,114.57,563700 ATR,D,20240418,138.39,139.44,138.22,139.11,246500 ATS,D,20240418,30.23,32.13,30.23,31.55,139700 ATUS,D,20240418,1.95,2,1.885,1.91,1609200 AU,D,20240418,23.99,24.045,23.41,23.71,2050900 AUB,D,20240418,31.92,32.56,31.86,32.18,446600 AUB-A,D,20240418,22.7899,22.7899,22.5,22.7199,12500 AUNA,D,20240418,7.36,7.69,7.26,7.43,343400 AVA,D,20240418,33.88,34.45,33.77,34.36,480800 AVAL,D,20240418,2.37,2.39,2.345,2.35,35300 AVB,D,20240418,181.47,182.79,180.17,182.02,671400 AVD,D,20240418,11.35,11.395,11.08,11.09,157200 AVK,D,20240418,11.4,11.4,11.22,11.25,130700 AVNS,D,20240418,18.73,18.84,18.59,18.7,291800 AVNT,D,20240418,42.55,43.1,42.1,42.36,851000 AVTR,D,20240418,24.18,24.7,24.08,24.3,4195900 AVY,D,20240418,209.92,210.95,208.41,209.35,340600 AWF,D,20240418,10.09,10.1,10.01,10.03,238800 AWI,D,20240418,115.4,115.84,113.47,113.85,200800 AWK,D,20240418,116.12,117.57,115.0905,117.35,1399800 AWP,D,20240418,3.63,3.63,3.58,3.59,190200 AWR,D,20240418,67.46,68.385,67.34,67.97,211500 AX,D,20240418,48.95,49.77,48.74,49.21,349700 AXL,D,20240418,6.95,7.115,6.92,6.98,1342800 AXP,D,20240418,218.26,221.445,217.175,217.5,3901400 AXR,D,20240418,21.25,22.24,21.175,22.17,5400 AXS,D,20240418,61.26,62.31,61.15,61.47,739200 AXS-E,D,20240418,21.28,21.315,20.94,20.98,27600 AXTA,D,20240418,31.99,32.11,31.585,31.81,1562900 AYI,D,20240418,250.45,251.155,245.665,246.86,244300 AZEK,D,20240418,46.15,46.55,45.17,45.29,1051300 AZO,D,20240418,2964.06,3005,2952.265,2973.17,132200 AZUL,D,20240418,5.77,6.2394,5.57,5.8,5430100 AZZ,D,20240418,76.21,76.63,74.68,75.48,140500 B,D,20240418,35.49,36.7,35.3,36.08,481600 BA,D,20240418,169.48,172.04,169.095,170.23,5123000 BABA,D,20240418,69.09,69.625,68.8,68.88,9491000 BAC,D,20240418,35.54,35.99,35.18,35.77,44506200 BAC-B,D,20240418,25.02,25.0499,24.88,24.885,47000 BAC-E,D,20240418,23.36,23.36,23.09,23.16,13900 BAC-K,D,20240418,24.49,24.55,24.35,24.42,38600 BAC-L,D,20240418,1160.01,1165.94,1152.98,1156,2700 BAC-M,D,20240418,22.95,22.95,22.75,22.82,69200 BAC-N,D,20240418,21.39,21.42,21.2401,21.36,59400 BAC-O,D,20240418,18.89,18.96,18.8,18.83,52700 BAC-P,D,20240418,17.91,17.92,17.78,17.81,46700 BAC-Q,D,20240418,18.33,18.39,18.22,18.28,77900 BAC-S,D,20240418,20.6,20.6,20.36,20.46,26700 BAH,D,20240418,140.69,141.8,138.92,139.51,436800 BAK,D,20240418,8.5,8.64,8.35,8.64,1206400 BALL,D,20240418,64.25,64.8,63.9,64.35,1478600 BALY,D,20240418,13.54,14.12,13.42,14,708600 BAM,D,20240418,39,39.08,38.14,38.42,1993700 BAN-F,D,20240418,22.85,22.85,22.73,22.73,31200 BANC,D,20240418,13.81,13.925,13.665,13.8,1237500 BAP,D,20240418,161.51,162.35,159.91,161.88,193200 BAR.W,D,20240418,0.0298,0.0299,0.0201,0.0299,45100 BARK,D,20240418,1.09,1.1,1.05,1.06,575700 BAX,D,20240418,39.74,39.74,39.29,39.65,2332100 BB,D,20240418,2.77,2.88,2.73,2.79,6907600 BBA.W,D,20240418,0.215,0.2449,0.215,0.216,54900 BBAI,D,20240418,1.58,1.6,1.52,1.53,2201600 BBAR,D,20240418,8.09,8.32,7.99,8.07,893300 BBD,D,20240418,2.67,2.68,2.6,2.63,16564700 BBDC,D,20240418,9.26,9.36,9.225,9.25,419900 BBDO,D,20240418,2.37,2.37,2.3,2.31,18000 BBN,D,20240418,15.59,15.64,15.525,15.58,158800 BBU,D,20240418,19.14,19.99,19.14,19.34,16700 BBUC,D,20240418,20.47,20.97,20.38,20.55,56600 BBVA,D,20240418,10.95,11.14,10.9,10.96,1618800 BBW,D,20240418,27.32,27.63,27.32,27.54,135600 BBWI,D,20240418,43.51,44.3,43.21,43.86,2554400 BBY,D,20240418,76.7,77.32,75.63,76,1659900 BC,D,20240418,82.8,83.53,81.665,82.08,594000 BC-A,D,20240418,24.09,24.16,23.92,23.92,20600 BC-B,D,20240418,24.2,24.3,24.0001,24.07,9000 BC-C,D,20240418,23.78,23.9865,23.78,23.85,3700 BCAT,D,20240418,15.4,15.45,15.3007,15.37,183500 BCC,D,20240418,139.36,140.055,134.04,134.65,340400 BCE,D,20240418,32.25,32.41,32.0852,32.21,1392100 BCH,D,20240418,21.93,22.25,21.89,22.05,155700 BCO,D,20240418,86.12,87.16,85.68,86.29,181500 BCS,D,20240418,9.17,9.31,9.145,9.24,21732800 BCSF,D,20240418,15.74,15.75,15.57,15.67,188300 BCX,D,20240418,9.11,9.15,9.08,9.1,151200 BDC,D,20240418,82.5,83.38,81.57,81.74,171400 BDJ,D,20240418,7.88,7.8999,7.85,7.89,269600 BDN,D,20240418,4.39,4.4692,4.21,4.24,2271000 BDX,D,20240418,232.61,233.25,230.47,233.15,891600 BE,D,20240418,9.86,10.08,9.59,9.75,4235300 BEDU,D,20240418,1.84,1.88,1.84,1.88,2600 BEKE,D,20240418,13.02,13.1,12.7,12.75,9604200 BEN,D,20240418,24.94,25.17,24.76,25.02,4018900 BEP,D,20240418,20.29,20.69,20.28,20.58,651800 BEP-A,D,20240418,17.43,17.43,16.87,17.07,12800 BEPC,D,20240418,21.83,22.2482,21.75,22.16,997400 BEPH,D,20240418,15.3,15.37,15.11,15.18,23300 BEPI,D,20240418,16.4,16.4,16.02,16.09,11300 BEPJ,D,20240418,25,25.12,24.8002,24.85,70600 BERY,D,20240418,56.11,56.36,55.71,56.32,907000 BEST,D,20240418,2.14,2.14,2.08,2.08,2500 BF.A,D,20240418,50.85,50.85,50.15,50.3,35300 BF.B,D,20240418,49.07,49.235,48.74,48.98,1827700 BFAC,D,20240418,11.07,11.09,11.07,11.09,2100 BFAM,D,20240418,103.77,104.73,102.77,103.72,230100 BFH,D,20240418,32.46,33.86,32.25,33.2,886000 BFK,D,20240418,9.99,10,9.93,9.95,71500 BFL.W,D,20240418,0.0489,0.0508,0.033,0.033,15800 BFLY,D,20240418,0.85,0.85,0.8101,0.82,1428000 BFS,D,20240418,35.18,35.5774,35.1,35.45,37600 BFS-D,D,20240418,20.53,20.78,20.53,20.74,1400 BFS-E,D,20240418,21.14,21.14,20.495,21.1,6000 BFZ,D,20240418,11.57,11.58,11.55,11.58,24800 BG,D,20240418,105.63,106.65,105.1,106.51,1341200 BGB,D,20240418,11.77,11.788,11.7034,11.73,142800 BGH,D,20240418,14,14.04,13.94,14.01,49900 BGR,D,20240418,13.19,13.23,13.08,13.11,54700 BGS,D,20240418,10.67,10.71,10.515,10.58,574100 BGSF,D,20240418,8.94,9.23,8.94,9.1,7000 BGT,D,20240418,12.77,12.795,12.71,12.78,77100 BGX,D,20240418,12.22,12.26,12.22,12.25,28300 BGY,D,20240418,5.14,5.1777,5.14,5.15,176700 BH,D,20240418,192.19,198.47,192.19,196.57,3100 BH.A,D,20240418,941.2,966.7,934.88,966.7,200 BHC,D,20240418,8.66,8.78,8.425,8.6,2183600 BHE,D,20240418,30.12,30.48,29.83,29.86,272200 BHIL,D,20240418,0.1741,0.1848,0.17,0.1738,359900 BHK,D,20240418,10.35,10.35,10.27,10.3,84100 BHLB,D,20240418,20.5,21.19,20.5,20.98,264600 BHP,D,20240418,58.75,58.77,57.77,57.99,2890300 BHR,D,20240418,2.41,2.41,2.2,2.2,441800 BHR-B,D,20240418,13.1,13.8,13.1,13.5,4500 BHR-D,D,20240418,19.17,19.17,19.17,19.17,200 BHV,D,20240418,10.73,10.8256,10.67,10.7817,7000 BHVN,D,20240418,42.9,43.31,41,42.16,3668400 BIG,D,20240418,3.45,3.72,3.4379,3.66,869500 BIGZ,D,20240418,7.17,7.22,7.14,7.15,601400 BILL,D,20240418,62.96,63.49,60.93,60.99,1157500 BIO,D,20240418,275.83,286.65,268.916,281.02,373300 BIO.B,D,20240418,281.55,281.55,279.91,279.91,400 BIP,D,20240418,25.68,26.35,25.45,26.28,456400 BIP-A,D,20240418,17.41,17.51,17.08,17.3274,10100 BIP-B,D,20240418,16.97,16.97,16.5901,16.75,11700 BIPC,D,20240418,29.72,30.1,29.43,29.91,799000 BIPH,D,20240418,17.19,17.19,16.84,16.85,12200 BIPI,D,20240418,17.75,17.76,17.49,17.59,16200 BIRK,D,20240418,42.4,42.64,41.63,42.02,736500 BIT,D,20240418,15.23,15.23,15.13,15.1499,41600 BJ,D,20240418,74.23,74.44,71.81,72.57,4169500 BK,D,20240418,54.88,55.535,54.755,55.25,3473800 BKD,D,20240418,6.47,6.63,6.39,6.52,1383600 BKE,D,20240418,36.62,37.29,36.47,36.68,265500 BKH,D,20240418,51.96,52.555,51.74,52.46,536400 BKK.W,D,20240418,0.07,0.0753,0.0604,0.0604,7500 BKKT,D,20240418,0.4,0.43,0.3953,0.42,2559300 BKN,D,20240418,11.92,11.9497,11.87,11.8898,30600 BKS.W,D,20240418,0.0502,0.0635,0.0502,0.055,24100 BKSY,D,20240418,1.2,1.25,1.17,1.18,607100 BKT,D,20240418,11.37,11.3799,11.34,11.34,23300 BKU,D,20240418,25.32,26.03,25.14,25.87,1228400 BLCO,D,20240418,14.34,14.73,14.09,14.32,552400 BLD,D,20240418,395.27,400.915,388.58,389.81,354200 BLDR,D,20240418,184.44,186.75,180.95,182.28,1570000 BLE,D,20240418,10.38,10.405,10.38,10.38,28000 BLK,D,20240418,754.74,761.42,746.78,747.3,615100 BLND,D,20240418,2.39,2.48,2.35,2.4,929200 BLW,D,20240418,13.4,13.43,13.371,13.405,48500 BLX,D,20240418,29.36,29.79,29.34,29.56,129200 BMA,D,20240418,48.23,49.34,47.9,48.31,182100 BME,D,20240418,39,39.01,38.67,38.74,22800 BMEZ,D,20240418,14.65,14.68,14.5,14.51,131900 BMI,D,20240418,164.46,179.5092,164.46,178.48,696400 BML-G,D,20240418,22.06,22.06,21.8037,21.95,5800 BML-H,D,20240418,21.43,21.49,21.2518,21.45,23700 BML-J,D,20240418,22.41,22.66,22.41,22.46,8200 BML-L,D,20240418,21.94,22.07,21.87,21.98,10300 BMN,D,20240418,23.83,23.92,23.68,23.85,11900 BMO,D,20240418,91.58,91.89,90.34,91.01,718000 BMY,D,20240418,47.93,48.405,47.615,48.3,10917500 BN,D,20240418,39.16,39.16,38.32,38.58,2746600 BNED,D,20240418,0.232,0.249,0.215,0.2361,2582500 BNH,D,20240418,17.28,17.28,16.81,16.81,14300 BNJ,D,20240418,15.89,15.9,15.5903,15.6297,8600 BNL,D,20240418,14.31,14.46,14.205,14.32,1367400 BNR.A,D,20240418,38.75,38.92,38.41,38.41,10000 BNRE,D,20240418,39.33,39.33,38.35,38.43,1900 BNS,D,20240418,46.74,46.96,46.34,46.57,1219100 BNY,D,20240418,10.28,10.3098,10.28,10.29,7200 BOC,D,20240418,15.43,15.68,15.34,15.48,126100 BODI,D,20240418,8.92,9.16,8.8,9.16,6500 BOE,D,20240418,9.92,9.94,9.85,9.87,150700 BOH,D,20240418,56.29,57.09,56,56.38,237500 BOH-A,D,20240418,15.94,15.94,15.572,15.63,8800 BOND,D,20240418,89.49,89.49,89.2,89.31,161100 BOOT,D,20240418,101.2,101.68,97.56,98.61,730800 BORR,D,20240418,5.67,5.7,5.41,5.51,3394700 BOWL,D,20240418,12.16,12.24,11.96,11.99,404000 BOX,D,20240418,26.33,26.665,26.21,26.47,1610900 BP,D,20240418,38.29,38.455,37.865,37.92,10051700 BPT,D,20240418,2.35,2.3799,2.25,2.35,143500 BR,D,20240418,194.14,195.48,192.5992,192.98,391800 BRBR,D,20240418,54.5,55.34,54.15,54.23,1183900 BRC,D,20240418,58.47,59.09,58.33,58.84,219700 BRCC,D,20240418,4.26,4.36,4.195,4.26,349300 BRDG,D,20240418,6.64,6.79,6.49,6.79,250700 BRFS,D,20240418,3.24,3.275,3.15,3.27,3107000 BRK.A,D,20240418,601345,607875,598311,604144,12200 BRK.B,D,20240418,399.7,402.99,399.1,399.89,2672400 BRO,D,20240418,81.48,81.86,80.89,81.13,1338800 BROS,D,20240418,30.66,31.2,30.13,30.17,1658000 BRSP,D,20240418,6.21,6.29,6.15,6.21,566100 BRT,D,20240418,16.74,16.79,16.45,16.62,57200 BRW,D,20240418,7.16,7.19,7.115,7.15,76400 BRX,D,20240418,21.1,21.38,21.01,21.31,1967500 BSAC,D,20240418,17.98,18.25,17.805,18.11,247400 BSBR,D,20240418,5.17,5.185,5.06,5.12,433200 BSIG,D,20240418,22.6,22.89,22.48,22.7,179900 BSL,D,20240418,14.25,14.33,14.18,14.28,63500 BSM,D,20240418,15.14,15.48,15.04,15.36,1340400 BST,D,20240418,34.19,34.3838,33.95,33.96,71000 BSTZ,D,20240418,17.54,17.57,17.36,17.38,152300 BSX,D,20240418,68.05,68.2,67.215,67.42,5946700 BTA,D,20240418,9.69,9.7199,9.651,9.6699,5700 BTCM,D,20240418,2.29,2.323,2.0701,2.12,78200 BTE,D,20240418,3.62,3.685,3.6,3.62,10294400 BTI,D,20240418,28.67,28.84,28.62,28.82,3618500 BTO,D,20240418,26.53,26.83,26.4801,26.65,33500 BTT,D,20240418,20.48,20.53,20.39,20.41,179800 BTU,D,20240418,24.1,24.505,23.965,24.09,2447200 BTZ,D,20240418,10.11,10.1499,10.02,10.08,213300 BUD,D,20240418,57.41,57.94,57.295,57.91,1459500 BUI,D,20240418,20.54,20.7095,20.51,20.62,58900 BUR,D,20240418,14.93,14.97,14.625,14.86,1731500 BURL,D,20240418,181.18,182.105,178.07,179.29,604400 BUXX,D,20240418,20.27,20.27,20.24,20.26,18000 BV,D,20240418,10.9,11.015,10.8,10.83,456700 BVN,D,20240418,15.59,16.18,15.4,16.01,1368700 BW,D,20240418,1.01,1.01,0.9528,0.9684,1451300 BW-A,D,20240418,10.7,10.7,10.36,10.5,9400 BWA,D,20240418,32.09,32.28,31.72,32.11,2034900 BWG,D,20240418,7.97,8.054,7.93,7.9521,43800 BWNB,D,20240418,14.41,14.41,13.88,14.12,12000 BWSN,D,20240418,17.23,17.4,16.87,17.19,26000 BWXT,D,20240418,92.75,93.865,92.69,93.48,635000 BX,D,20240418,121.13,123.45,119.06,120.32,5701800 BXC,D,20240418,111.1,112.51,108.96,109.69,68700 BXMT,D,20240418,18.33,18.545,18.22,18.33,1678100 BXMX,D,20240418,12.59,12.6399,12.53,12.55,118800 BXP,D,20240418,58.43,58.81,57.72,58.69,955800 BXSL,D,20240418,30.9,31.2,30.8,31.19,715300 BY,D,20240418,19.93,20.12,19.84,20.08,82000 BYD,D,20240418,63.72,63.9,62.835,62.93,733900 BYM,D,20240418,11.06,11.08,11.02,11.04,32100 BYON,D,20240418,23.28,24.245,23.01,23.02,1644800 BZH,D,20240418,26.57,26.9583,25.77,25.79,383400 C,D,20240418,58.49,58.97,57.93,58.32,12272400 C-N,D,20240418,29.65,29.705,29.64,29.68,70300 CAAP,D,20240418,16.46,16.59,16.26,16.35,91000 CABO,D,20240418,406.97,413.175,397.09,398.3,333800 CACI,D,20240418,363,368.18,363,364.06,118300 CAD-A,D,20240418,20.17,20.17,19.77,19.9748,9500 CADE,D,20240418,26.66,26.86,26.28,26.37,1274200 CAE,D,20240418,19,19,18.505,18.56,455600 CAF,D,20240418,12.1,12.1,12.04,12.04,32500 CAG,D,20240418,30.35,30.41,29.85,30.36,3371500 CAH,D,20240418,107.07,107.44,105.53,106,1541100 CAL,D,20240418,34.93,35.62,34.64,34.85,422400 CALX,D,20240418,29.13,29.82,28.95,29.44,768300 CANG,D,20240418,1.4,1.44,1.37,1.38,18100 CAPL,D,20240418,22.15,22.48,22.15,22.35,10800 CARR,D,20240418,54.59,54.82,53.35,53.38,3076800 CARS,D,20240418,16.16,16.48,16.16,16.17,244300 CAT,D,20240418,361.15,363.48,356.1677,357.93,2380700 CATO,D,20240418,4.9,5.03,4.9,4.94,112900 CAVA,D,20240418,62.3,62.99,60.5,61.5,1063800 CB,D,20240418,245.2,246.08,244.41,245.39,1565800 CBD,D,20240418,0.45,0.46,0.445,0.445,80300 CBH,D,20240418,8.84,8.8568,8.82,8.83,15400 CBL,D,20240418,21.02,21.36,20.97,21.34,84200 CBRE,D,20240418,85.23,86.06,84.69,85.14,1528100 CBT,D,20240418,91.19,92.78,90.59,90.69,372100 CBU,D,20240418,41.54,42.86,41.5,42.48,376000 CBZ,D,20240418,73.56,74.9,73.2,74.22,255300 CC,D,20240418,26.72,26.75,26.06,26.48,1233400 CCI,D,20240418,95.69,96.48,92.48,94.37,4938100 CCIA,D,20240418,25.45,25.5435,25.35,25.36,10800 CCIF,D,20240418,7.75,7.82,7.745,7.7601,87200 CCJ,D,20240418,48.47,49.28,47.84,48.17,2533500 CCK,D,20240418,76.76,77.07,76.15,76.92,593000 CCL,D,20240418,14.21,14.555,14.16,14.18,23061000 CCM,D,20240418,0.6331,0.6331,0.5832,0.5832,800 CCO,D,20240418,1.42,1.48,1.41,1.44,1311900 CCRD,D,20240418,12.71,12.71,11.54,11.68,33200 CCS,D,20240418,81.17,81.64,78.62,78.78,244500 CCU,D,20240418,11.63,11.99,11.63,11.89,166900 CDE,D,20240418,4.57,4.68,4.41,4.44,5175900 CDLR,D,20240418,18.08,18.19,17.52,17.73,76500 CDP,D,20240418,22.31,22.55,22.2,22.54,1180900 CDR-B,D,20240418,14.92,15.15,14.8,15.1,1800 CDR-C,D,20240418,11.43,11.79,11.32,11.59,7900 CDRE,D,20240418,33.1,33.78,32.75,32.97,214900 CE,D,20240418,155.69,156.04,153.01,154.62,407600 CEE,D,20240418,9.42,9.58,9.42,9.45,4700 CEIX,D,20240418,85.6,86.37,83.2,84,292700 CEL.P,D,20240418,0.059,0.059,0.059,0.059,100 CEM,D,20240418,44.24,44.84,44.24,44.73,22800 CEPU,D,20240418,9.25,9.36,8.87,8.97,308700 CF,D,20240418,80.6,81.19,79.2,79.59,4194300 CFG,D,20240418,33.02,33.43,32.655,32.9,5066600 CFG-D,D,20240418,25.2,25.2185,25.05,25.08,34000 CFG-E,D,20240418,19.65,19.65,19.3501,19.445,30200 CFR,D,20240418,107.29,109.11,106.74,109.09,237900 CFR-B,D,20240418,18.31,18.4099,18.116,18.26,7100 CGA,D,20240418,2.91,2.93,2.8,2.86,3400 CGAU,D,20240418,6.15,6.18,6.05,6.07,436700 CGV,D,20240418,12.68,12.6988,12.6,12.62,21500 CHCT,D,20240418,24.98,25.37,24.98,25.18,129400 CHD,D,20240418,103.75,103.9099,102.48,103.2,809800 CHE,D,20240418,604.08,605.51,595.69,597.42,69700 CHGG,D,20240418,6.93,7.2,6.92,7.03,2076100 CHH,D,20240418,117.76,117.76,116.43,117.07,548400 CHM-A,D,20240418,22.64,22.64,22.0801,22.25,12800 CHM-B,D,20240418,24.6,24.98,24.475,24.89,87800 CHMI,D,20240418,3.2,3.28,3.195,3.26,198400 CHN,D,20240418,9.75,9.86,9.75,9.83,17300 CHPT,D,20240418,1.4,1.46,1.34,1.38,9994700 CHT,D,20240418,38.21,38.22,38.05,38.16,60600 CHWY,D,20240418,16.58,16.785,16.12,16.12,6077300 CI,D,20240418,349.71,353.3833,347,348.78,1621600 CIA,D,20240418,1.95,2.1,1.95,2.01,36000 CIB,D,20240418,33.62,33.79,32.22,32.27,391300 CIEN,D,20240418,44.26,44.62,43.395,43.77,1500000 CIF,D,20240418,1.63,1.65,1.625,1.64,86700 CIG,D,20240418,2.43,2.455,2.39,2.44,2001300 CIG.C,D,20240418,2.96,2.96,2.86,2.86,500 CII,D,20240418,18.52,18.6,18.42,18.49,74800 CIM,D,20240418,3.99,4.06,3.97,4.02,1142400 CIM-A,D,20240418,20.46,20.72,20.4,20.4693,12100 CIM-B,D,20240418,24.19,24.36,24.1,24.36,50100 CIM-C,D,20240418,20.93,20.93,20.565,20.58,20600 CIM-D,D,20240418,23.97,23.97,23.74,23.89,19100 CINT,D,20240418,4.02,4.23,4.02,4.14,17700 CIO,D,20240418,4.4,4.545,4.3401,4.46,169100 CIO-A,D,20240418,17.33,17.5,17.3,17.5,1700 CION,D,20240418,11.02,11.14,11,11.09,200900 CIVI,D,20240418,72.87,73.28,71.52,71.89,1128400 CL,D,20240418,87,87.31,86.395,86.71,4880700 CLB,D,20240418,16.89,17.53,16.87,16.99,434700 CLB.U,D,20240418,10.985,10.985,10.985,10.985,500 CLB.W,D,20240418,0.43,0.54,0.4253,0.54,800 CLBR,D,20240418,10.34,10.34,10.34,10.34,1300 CLCO,D,20240418,10.65,10.68,10.55,10.64,126700 CLD-A,D,20240418,20.57,20.6,20.42,20.42,1700 CLDT,D,20240418,9.21,9.38,9.13,9.25,525800 CLF,D,20240418,21.29,21.32,20.685,20.83,8341000 CLH,D,20240418,192.11,193.555,190.13,190.9,160400 CLPR,D,20240418,3.77,3.86,3.69,3.69,118800 CLS,D,20240418,44.62,45.31,43.4,43.81,1739600 CLV-A,D,20240418,27.41,28.162,27.41,27.95,357000 CLVT,D,20240418,6.91,7.02,6.78,6.95,6212200 CLW,D,20240418,39.36,39.7,38.99,39.35,97100 CLX,D,20240418,143.02,143.44,142.31,143.2,760100 CM,D,20240418,47.3,47.54,46.9429,47.22,1122000 CMA,D,20240418,51.55,52.24,50.13,50.66,3299100 CMC,D,20240418,56.11,56.245,54.96,55.28,720300 CMCM,D,20240418,3.15,3.74,3.15,3.37,84000 CMG,D,20240418,2904.61,2940.84,2897.67,2907.97,213700 CMI,D,20240418,293.14,293.99,289.695,291.42,764400 CMP,D,20240418,13.38,13.885,13.17,13.6,401200 CMR-B,D,20240418,25.2444,25.35,25.2444,25.35,300 CMR-C,D,20240418,25.85,25.85,25.62,25.72,1500 CMR-D,D,20240418,25.65,25.75,25.65,25.6601,1500 CMR-E,D,20240418,26.41,26.43,26.17,26.25,6400 CMRE,D,20240418,10.76,10.835,10.64,10.68,282400 CMS,D,20240418,58.39,58.6,57.815,58.48,2283100 CMS-B,D,20240418,78.79,79.99,78.79,79.81,1400 CMS-C,D,20240418,18.98,18.98,18.45,18.5504,20600 CMSA,D,20240418,23.35,23.46,23.2,23.25,11900 CMSC,D,20240418,23.95,23.99,23.885,23.89,22000 CMSD,D,20240418,24.24,24.2663,24.161,24.21,36100 CMTG,D,20240418,8.62,9.03,8.55,8.89,572600 CMU,D,20240418,3.25,3.25,3.25,3.25,100 CNA,D,20240418,43.04,43.4079,42.99,43.34,119800 CNC,D,20240418,73.11,74.69,72.95,73.75,5184300 CNDA,D,20240418,10.55,10.55,10.54,10.54,72000 CNF,D,20240418,1.89,1.89,1.83,1.85,10700 CNHI,D,20240418,12.4,12.555,12.305,12.4,6148000 CNI,D,20240418,127.58,127.92,126.44,127.16,713000 CNK,D,20240418,18.33,18.53,18.07,18.12,1857600 CNM,D,20240418,55.08,55.66,54.3,54.59,1322000 CNMD,D,20240418,72.79,72.79,70.57,71.08,622600 CNNE,D,20240418,19.42,19.72,19.22,19.55,646200 CNO,D,20240418,25.28,25.77,25.28,25.69,1218300 CNO-A,D,20240418,19.985,20,19.71,19.8719,6700 CNP,D,20240418,27.85,28.005,27.66,27.95,2506000 CNQ,D,20240418,77.33,77.7,76.065,76.83,2083200 CNS,D,20240418,66.63,66.98,64.13,66.11,282800 CNX,D,20240418,23.93,24.07,23.67,23.7,2073800 COD-A,D,20240418,24.1625,24.1625,23.81,23.9586,4500 COD-B,D,20240418,24.5,25.0878,24.4001,24.8176,9100 COD-C,D,20240418,24.48,24.4989,24.32,24.32,6700 CODI,D,20240418,22.18,22.51,22.18,22.33,188200 COF,D,20240418,137.99,143.66,137.99,141.63,3001300 COF-I,D,20240418,19.38,19.4814,19.25,19.295,81900 COF-J,D,20240418,18.41,18.49,18.3069,18.36,58000 COF-K,D,20240418,18.24,18.24,18.065,18.065,4100 COF-L,D,20240418,16.93,16.96,16.8,16.85,31100 COF-N,D,20240418,16.64,16.64,16.41,16.42,16500 COHR,D,20240418,51.59,52,50.68,51,1313800 COLD,D,20240418,23.19,23.19,22.69,22.73,1724200 COMP,D,20240418,3.36,3.46,3.25,3.26,4264800 COOK,D,20240418,2.11,2.11,2.025,2.09,264300 COP,D,20240418,128.73,129.215,127.25,127.81,3588100 COR,D,20240418,239.4,239.4,235.39,237.3,1443300 COTY,D,20240418,10.67,11.12,10.67,11.04,5903100 COUR,D,20240418,11.87,12.15,11.76,11.9,2257400 CP,D,20240418,84.55,84.75,83.36,83.94,1601100 CPA,D,20240418,98.95,101.74,98.88,99.94,243700 CPAC,D,20240418,5.24,5.2899,5.2325,5.28,1900 CPAY,D,20240418,297.25,300.96,294.73,295.64,330800 CPB,D,20240418,43.54,43.79,43.38,43.71,2343400 CPF,D,20240418,18.76,18.95,18.63,18.7,324400 CPG,D,20240418,8.54,8.59,8.3725,8.45,4587700 CPK,D,20240418,100.93,102.56,100.93,102.51,101300 CPNG,D,20240418,22.4,22.57,22.015,22.3,13424900 CPRI,D,20240418,37.95,38.28,37.73,37.83,1701900 CPS,D,20240418,15.15,15.67,15.03,15.31,117000 CPT,D,20240418,95.53,96.06,94.875,95.29,562400 CQP,D,20240418,46.72,48.77,46.69,48.74,373300 CR,D,20240418,130.5,131.54,129.36,129.39,160700 CRBG,D,20240418,26.6,26.855,26.41,26.55,2120000 CRC,D,20240418,54.28,54.77,53.59,53.69,427100 CRD.A,D,20240418,9.86,9.9944,9.775,9.85,72100 CRD.B,D,20240418,9.6,9.94,9.595,9.87,18400 CRGY,D,20240418,11.05,11.11,10.77,10.79,860400 CRH,D,20240418,78.47,78.58,76.22,77.14,4116800 CRI,D,20240418,71.17,72.01,70.97,71.41,635900 CRK,D,20240418,9.22,9.485,9.18,9.24,3388100 CRL,D,20240418,228.02,233.72,223.49,227.55,710200 CRM,D,20240418,276.32,276.33,269.75,271.92,5918100 CRS,D,20240418,78.22,80.73,77.81,79.38,902900 CRT,D,20240418,12.95,13.3599,12.95,13.14,17200 CSAN,D,20240418,10.99,11.18,10.8,10.91,602300 CSL,D,20240418,371.57,373.445,365.79,367.41,264500 CSR,D,20240418,61.82,63,61.56,62.57,78800 CSR-C,D,20240418,23.53,23.5999,23.235,23.28,5200 CSTM,D,20240418,20.84,21.34,20.59,20.61,1267900 CSV,D,20240418,23.35,23.69,23.2,23.57,87200 CTA-A,D,20240418,55.32,55.3201,54.8,54.8,900 CTA-B,D,20240418,70.0001,71.59,70.0001,71.5747,3000 CTBB,D,20240418,9.95,9.99,9.87,9.9,57200 CTDD,D,20240418,10.04,10.08,9.93,9.95,18700 CTLT,D,20240418,55.75,56.53,55.735,55.8,1056500 CTO,D,20240418,16.68,16.77,16.605,16.72,112000 CTO-A,D,20240418,20.65,20.68,20.6,20.68,77700 CTOS,D,20240418,5.24,5.34,5.19,5.22,499400 CTR,D,20240418,39.82,40.28,39.6801,40.08,11200 CTRA,D,20240418,27.29,27.45,27.14,27.22,4407700 CTRE,D,20240418,23.5,23.74,23.4,23.74,897700 CTRI,D,20240418,23.75,23.8,22.9,23.13,9396000 CTS,D,20240418,43.66,43.9637,43.055,43.1,103200 CTV,D,20240418,2.27,2.41,2.21,2.37,176700 CTVA,D,20240418,53.86,54.165,53.61,53.96,1614800 CUB-E,D,20240418,25.47,25.4758,25.3365,25.46,4700 CUB-F,D,20240418,25.25,25.25,25.21,25.23,2300 CUBB,D,20240418,18.82,19.1,18.77,18.9899,5500 CUBE,D,20240418,42.45,42.5,41.55,41.86,1625300 CUBI,D,20240418,46.47,47.21,46.43,46.83,219800 CUK,D,20240418,12.83,13.12,12.78,12.8,1550100 CULP,D,20240418,4.44,4.558,4.44,4.48,8000 CURV,D,20240418,4.34,4.85,4.34,4.64,77900 CUZ,D,20240418,22.08,22.13,21.765,22.04,740500 CVE,D,20240418,20.76,21.03,20.484,20.66,9361200 CVE.W,D,20240418,15.9,15.9,15.86,15.86,7000 CVEO,D,20240418,25.08,25.2927,24.9733,25.07,27200 CVI,D,20240418,33.51,33.52,32.515,32.55,615300 CVNA,D,20240418,71.75,73.25,69.25,71.15,4732300 CVS,D,20240418,69.17,69.6,68.86,69.39,10087000 CVX,D,20240418,157.14,158.04,156.39,157.57,4979100 CW,D,20240418,250,252.03,248,248.53,180800 CWAN,D,20240418,16.42,16.62,16.21,16.31,1155000 CWE.A,D,20240418,20.71,21.1,20.7,21.02,183400 CWEN,D,20240418,22.34,22.6,22.27,22.5,730300 CWH,D,20240418,21.53,22.23,21.29,22.07,2024900 CWK,D,20240418,9.29,9.58,9.24,9.4,2786400 CWT,D,20240418,44.37,45.185,44.37,44.9,337400 CX,D,20240418,8.26,8.305,8.04,8.08,9867500 CXE,D,20240418,3.48,3.5,3.4795,3.48,7000 CXH,D,20240418,7.35,7.37,7.35,7.35,8600 CXM,D,20240418,11.38,11.555,11.38,11.39,1777900 CXT,D,20240418,61.9,62.35,61.24,61.37,327700 CXW,D,20240418,14.89,14.97,14.49,14.7,652300 CYD,D,20240418,8.28,8.32,8.2,8.3102,19900 CYH,D,20240418,2.91,2.915,2.75,2.78,2144700 CZOO,D,20240418,6,6.03,5.18,5.29,195300 D,D,20240418,48.61,48.81,48.17,48.57,2822700 DAC,D,20240418,72.54,72.92,71.79,71.96,78100 DAL,D,20240418,48,49.21,47.8139,47.85,12255100 DAN,D,20240418,11.94,12.125,11.825,12.01,1601800 DAO,D,20240418,3.8,3.8,3.56,3.57,93300 DAR,D,20240418,41.71,41.755,40.81,41.18,2622300 DAVA,D,20240418,30.08,31.07,29.83,30.36,882000 DAY,D,20240418,61.26,61.79,60.43,60.95,1416600 DB,D,20240418,15.64,15.885,15.605,15.8,7554600 DBD,D,20240418,32.8,33.05,31.77,32.06,90900 DBI,D,20240418,8.65,8.795,8.485,8.51,999500 DBL,D,20240418,14.65,14.82,14.65,14.81,95100 DBR-H,D,20240418,22.88,22.88,22.71,22.75,15500 DBR-I,D,20240418,22.9,23,22.77,22.93,10700 DBR-J,D,20240418,23.3,23.3,22.81,22.9,23800 DBRG,D,20240418,17.59,17.83,17.29,17.29,2234000 DCF,D,20240418,8.51,8.51,8.465,8.48,19500 DCI,D,20240418,72.13,72.45,71.5275,71.65,357300 DCO,D,20240418,51.39,52.5885,51.39,51.85,101300 DD,D,20240418,73.65,73.79,72.99,73.53,1890000 DDD,D,20240418,3.4,3.56,3.315,3.47,1622600 DDL,D,20240418,1.17,1.2,1.08,1.08,445500 DDS,D,20240418,410.36,412.33,401.2,401.81,92800 DDT,D,20240418,25.65,25.69,25.52,25.52,8500 DE,D,20240418,398.48,402.279,396.72,400.6,1562900 DEA,D,20240418,11.28,11.43,11.22,11.42,1153600 DEC,D,20240418,13.75,13.77,13.55,13.74,148300 DECK,D,20240418,825.06,831.495,810.37,813.3,308400 DEI,D,20240418,12.94,13.11,12.815,13.01,1346700 DELL,D,20240418,119.61,119.65,115.51,118.37,5053700 DEO,D,20240418,141.34,141.75,140.15,140.79,826300 DESP,D,20240418,11.41,11.67,11.29,11.32,627800 DFH,D,20240418,35.34,35.34,33.92,34.19,520800 DFIN,D,20240418,61.1,62.24,61.1,61.71,134600 DFP,D,20240418,18.08,18.12,17.995,18.01,35000 DFS,D,20240418,120.75,125.39,120.55,124.27,2285100 DG,D,20240418,144.75,146.23,143.32,145.68,1463800 DGX,D,20240418,127.25,127.335,125.42,125.91,873600 DHF,D,20240418,2.3,2.31,2.29,2.3,108200 DHI,D,20240418,153,154.26,145.58,145.88,5503800 DHR,D,20240418,232.26,238.44,230.74,236.36,4261000 DHT,D,20240418,11.28,11.295,11.02,11.06,1042000 DHX,D,20240418,2.3,2.4,2.28,2.36,194600 DIAX,D,20240418,13.79,13.79,13.6601,13.71,162800 DIN,D,20240418,42.63,43.36,42.29,42.83,284100 DINO,D,20240418,57.09,57.414,55.75,56.28,1973400 DIP,D,20240418,27.1887,27.1887,27.1887,27.1887,100 DIS,D,20240418,113.18,114.25,112.19,112.43,8235600 DK,D,20240418,30.22,30.22,29.31,29.45,720700 DKL,D,20240418,37.95,38,37.71,38,81200 DKS,D,20240418,197.86,198.51,194.98,195.22,786200 DLB,D,20240418,77.95,78.5,77.535,78.29,233300 DLN-A,D,20240418,25.54,25.6,25.52,25.6,4500 DLN-B,D,20240418,26.13,26.335,26.13,26.3,2100 DLNG,D,20240418,3.17,3.2,3.145,3.16,26100 DLR,D,20240418,136.3,138.98,135.7,136.66,1498500 DLR-J,D,20240418,21.23,21.23,20.83,21.03,8900 DLR-K,D,20240418,23.11,23.24,23,23.2,11100 DLR-L,D,20240418,20.99,21.205,20.955,21.16,13600 DLX,D,20240418,18.8,19.21,18.71,18.95,219700 DLY,D,20240418,15.15,15.165,15.02,15.04,123300 DM,D,20240418,0.8557,0.8642,0.81,0.8273,2532400 DMA,D,20240418,7.1,7.1997,7.01,7.1,18200 DMB,D,20240418,9.99,10.019,9.97,9.99,68700 DMO,D,20240418,11.54,11.6899,11.5,11.51,75100 DNA,D,20240418,0.866,0.9541,0.852,0.9246,39275900 DNA.W,D,20240418,0.0526,0.07,0.0526,0.07,11400 DNB,D,20240418,9.13,9.24,9.055,9.15,2777500 DNMR,D,20240418,0.81,0.8195,0.78,0.793,411600 DNOW,D,20240418,14.74,15.115,14.645,14.73,865900 DNP,D,20240418,8.73,8.78,8.72,8.77,394200 DO,D,20240418,13.12,13.26,12.745,12.86,1425300 DOC,D,20240418,18.17,18.28,17.91,18.01,3642300 DOCN,D,20240418,33.23,33.85,32.8,32.93,742600 DOCS,D,20240418,25.19,25.46,24.8,24.82,1334700 DOLE,D,20240418,11.69,11.89,11.69,11.88,383600 DOMA,D,20240418,6.02,6.0504,6.02,6.04,35900 DOOR,D,20240418,131.4,131.84,131.02,131.39,907300 DOUG,D,20240418,1.27,1.32,1.24,1.25,910100 DOV,D,20240418,170.38,170.75,168.33,168.61,947100 DOW,D,20240418,57.3,57.3,56.04,56.49,3856100 DPG,D,20240418,8.97,9.09,8.94,9.09,75800 DPZ,D,20240418,483.08,487.4429,478.57,481.66,350500 DQ,D,20240418,22.43,23.115,22.12,22.71,688600 DRD,D,20240418,8.61,8.64,8.435,8.48,165700 DRH,D,20240418,8.8,8.91,8.695,8.78,2502700 DRH-A,D,20240418,25.0888,25.0888,25.0888,25.0888,800 DRI,D,20240418,154.01,154.01,152.06,152.29,890300 DRLL,D,20240418,31.35,31.35,30.9225,31.06,41200 DRQ,D,20240418,19.93,20.07,19.45,19.45,268100 DSAQ,D,20240418,11.17,11.25,11.16,11.17,4600 DSL,D,20240418,11.95,12.045,11.94,12.01,299200 DSM,D,20240418,5.61,5.61,5.56,5.57,151900 DSMC,D,20240418,34.65,34.72,34.34,34.42,59900 DSTX,D,20240418,23.46,23.52,23.36,23.3895,3500 DSU,D,20240418,10.56,10.57,10.52,10.54,125800 DSX,D,20240418,2.91,2.935,2.88,2.89,618500 DSX-B,D,20240418,26.5799,26.5799,26.3,26.3,500 DSX.W,D,20240418,0.423,0.48,0.423,0.445,46200 DT,D,20240418,46.14,46.7499,45.5,46.26,5460200 DTB,D,20240418,19.01,19.0402,18.82,18.92,12100 DTC,D,20240418,1.79,1.8578,1.75,1.78,464700 DTE,D,20240418,105.67,107.01,105.04,106.48,1168700 DTF,D,20240418,10.68,10.68,10.65,10.67,5200 DTG,D,20240418,19.05,19.16,18.93,19.13,48500 DTM,D,20240418,62.34,63.11,62.34,62.79,634600 DTW,D,20240418,23.05,23.1322,22.84,22.99,39200 DUK,D,20240418,94.91,96.03,94.21,95.93,2639300 DUK-A,D,20240418,24.76,24.8899,24.605,24.67,57900 DUKB,D,20240418,23.94,23.94,23.75,23.79,30000 DV,D,20240418,30.07,30.93,29.96,30.14,1353300 DVA,D,20240418,127.6,128.57,125.64,126.11,749500 DVN,D,20240418,51.94,52.15,51.23,51.43,5168200 DX,D,20240418,11.52,11.62,11.465,11.48,1029600 DX-C,D,20240418,24.1,24.25,24.1,24.11,1700 DXC,D,20240418,19.81,19.92,19.545,19.58,1246000 DXYZ,D,20240418,30.99,33.53,30.01,32.26,966100 DY,D,20240418,135.58,137.425,134.6,134.71,167000 E,D,20240418,32.29,32.46,32.07,32.13,171600 EAF,D,20240418,1.48,1.56,1.47,1.48,2248900 EAI,D,20240418,21.47,21.47,21.2,21.24,17700 EARN,D,20240418,6.65,6.75,6.603,6.73,195600 EAT,D,20240418,44.8,45.82,44.54,45.3,2861700 EB,D,20240418,5.13,5.33,5.1,5.15,1425700 EBF,D,20240418,19.07,19.24,19.05,19.1,103700 EBR,D,20240418,7.27,7.295,7.1298,7.25,1087000 EBR.B,D,20240418,8.32,8.32,8.0271,8.0271,2400 EBS,D,20240418,1.9,1.99,1.8201,1.86,1061100 EC,D,20240418,11.56,11.64,11.285,11.34,1316900 ECAT,D,20240418,16.18,16.275,16.1,16.18,144700 ECC,D,20240418,9.95,9.96,9.94,9.95,498200 ECC-D,D,20240418,19.6,19.69,19.5,19.69,4400 ECCC,D,20240418,22.012,22.1,22.012,22.0202,1200 ECCF,D,20240418,24.78,24.78,24.6,24.68,12700 ECCV,D,20240418,22.43,22.46,22.43,22.43,5400 ECCW,D,20240418,23.8,23.9303,23.78,23.9303,1100 ECCX,D,20240418,24.49,24.49,24.49,24.49,200 ECL,D,20240418,219.82,220.46,217.23,219.21,924400 ECO,D,20240418,30.79,30.79,29.89,30.07,38700 ECVT,D,20240418,9.88,9.905,9.735,9.76,419200 ED,D,20240418,90.66,91.18,89.67,90.9,2528700 EDD,D,20240418,4.5,4.5,4.46,4.46,175800 EDF,D,20240418,5.07,5.08,5,5.01,72400 EDN,D,20240418,16.02,16.56,15.6501,16.09,103400 EDR,D,20240418,26.33,26.45,26.32,26.44,4932400 EDU,D,20240418,85.75,87.74,85.06,86.89,1048600 EE,D,20240418,15.39,15.62,15.33,15.54,165200 EEA,D,20240418,8.5,8.5,8.46,8.46,2700 EEX,D,20240418,6.15,6.3248,5.98,6.07,19000 EFC,D,20240418,11.12,11.32,11.1,11.27,971500 EFC-A,D,20240418,23.72,23.78,23.6601,23.67,6000 EFC-B,D,20240418,20.31,20.35,20.24,20.35,9200 EFC-C,D,20240418,23.2,23.205,22.8,23,11000 EFC-D,D,20240418,21.1,21.1,21,21,400 EFC-E,D,20240418,25.1202,25.14,25.12,25.1399,6200 EFR,D,20240418,13.15,13.16,13.075,13.09,100500 EFT,D,20240418,13.5,13.5,13.36,13.4,70700 EFX,D,20240418,215.63,231.41,213.02,217.51,3635700 EFXT,D,20240418,5.88,5.89,5.65,5.66,93100 EG,D,20240418,359.7,362.16,355.22,360.21,399100 EGF,D,20240418,9.15,9.15,9.15,9.15,300 EGO,D,20240418,15.15,15.26,14.8,14.9,836500 EGP,D,20240418,162.25,162.25,157.79,159.22,332700 EGY,D,20240418,6.78,6.82,6.605,6.64,1110100 EHAB,D,20240418,10.14,10.38,10.03,10.11,290100 EHC,D,20240418,79.32,79.81,78.53,78.62,769200 EHI,D,20240418,6.76,6.7747,6.74,6.76,50700 EIC,D,20240418,15.53,15.6399,15.39,15.41,231400 EICA,D,20240418,23.17,23.2,23.02,23.15,9900 EICB,D,20240418,24.8,24.8,24.4619,24.6,6200 EICC,D,20240418,24.8,24.9,24.7458,24.9,22900 EIG,D,20240418,42.68,43.18,42.505,43.1,103900 EIX,D,20240418,68.37,68.52,67.73,68.13,1359800 EL,D,20240418,139.33,146.63,138.18,144.81,3921200 ELAN,D,20240418,13.42,13.735,13.33,13.57,3809000 ELC,D,20240418,21.51,21.51,21.21,21.23,9800 ELF,D,20240418,163.98,172.09,162.64,167.51,2232400 ELME,D,20240418,14.59,14.78,14.45,14.72,649500 ELP,D,20240418,7.1,7.12,6.975,7.08,310200 ELPC,D,20240418,6.2,6.29,6.1908,6.29,7000 ELS,D,20240418,61.8,62.62,61.63,62.33,1309400 ELV,D,20240418,520.58,539.11,520.58,525.19,2595100 EMD,D,20240418,8.94,8.97,8.91,8.94,253200 EME,D,20240418,341.34,342.7699,334.75,336.06,383500 EMF,D,20240418,11.32,11.3644,11.25,11.25,10000 EMN,D,20240418,96.71,96.71,95.27,96.02,683900 EMO,D,20240418,38.98,39.71,38.98,39.51,21000 EMP,D,20240418,21.82,21.895,21.63,21.67,15500 EMR,D,20240418,110.83,110.83,108.94,109.31,1677900 ENB,D,20240418,33.38,33.95,33.3499,33.9,7832100 ENFN,D,20240418,9.33,9.33,9.01,9.11,253200 ENIC,D,20240418,2.92,2.99,2.87,2.92,169800 ENJ,D,20240418,21.27,21.46,21.27,21.31,7700 ENLC,D,20240418,13.47,13.535,13.38,13.48,1329600 ENO,D,20240418,22.88,22.88,22.5112,22.65,3300 ENOV,D,20240418,56.2,56.44,54.86,55.27,482900 ENR,D,20240418,27.64,28.055,27.56,27.97,496700 ENS,D,20240418,89.59,90.86,89.4985,90.2,256400 ENV,D,20240418,62.47,64.97,61.5901,62.22,914600 ENVA,D,20240418,59.12,60.425,59.12,59.59,214000 ENZ,D,20240418,1.14,1.1401,1.07,1.13,203000 EOD,D,20240418,4.47,4.5,4.45,4.45,109300 EOG,D,20240418,133.03,133.134,130.99,131.76,2035800 EOI,D,20240418,17.95,17.95,17.8104,17.89,33500 EOS,D,20240418,19.67,19.68,19.495,19.54,61400 EOT,D,20240418,16.31,16.3699,16.2714,16.32,17900 EP-C,D,20240418,47.07,47.07,46.4687,46.4687,1900 EPAC,D,20240418,34.76,35,34.6,34.75,453900 EPAM,D,20240418,247.35,251.06,244.7,247.22,599300 EPC,D,20240418,35.45,36.23,35.36,36.14,286400 EPD,D,20240418,28.52,28.61,28.35,28.44,3746000 EPR,D,20240418,40.23,40.43,39.98,40.42,577700 EPR-C,D,20240418,18.71,18.71,18.51,18.66,6100 EPR-E,D,20240418,27.5,27.75,27.5,27.67,7000 EPR-G,D,20240418,18.88,19,18.8101,18.855,5500 EPRT,D,20240418,25,25.175,24.82,25.16,866000 EQBK,D,20240418,31.48,31.5075,31.07,31.13,57000 EQC,D,20240418,18.54,18.61,18.45,18.45,880800 EQC-D,D,20240418,25.01,25.05,25,25.04,9300 EQH,D,20240418,35.89,36.275,35.77,36.24,1771000 EQH-A,D,20240418,21.25,21.38,21.12,21.19,246700 EQH-C,D,20240418,17.52,17.56,17.34,17.39,27500 EQNR,D,20240418,27.2,27.47,27.06,27.23,3298600 EQR,D,20240418,60.54,61.135,60.1,60.99,1789400 EQS,D,20240418,1.47,1.48,1.4301,1.48,2000 EQT,D,20240418,36.2,36.785,36.12,36.22,6788400 ERF,D,20240418,20.12,20.24,19.82,19.83,1821600 ERJ,D,20240418,24.28,24.51,24.09,24.22,1375900 ERO,D,20240418,20.46,20.96,20.15,20.3,415600 ES,D,20240418,58.77,59.19,58.08,58.99,1626100 ESAB,D,20240418,106.84,107.79,105.74,105.79,130900 ESE,D,20240418,97.38,99.46,97.36,98.68,229600 ESI,D,20240418,23.89,23.905,23.49,23.63,1083600 ESNT,D,20240418,52.42,53.125,52.42,52.67,393100 ESRT,D,20240418,8.94,9.155,8.93,9.05,808800 ESS,D,20240418,233.54,234.51,230.9,233.97,284900 ESTC,D,20240418,95,96,93.325,95.31,666700 ET,D,20240418,15.31,15.7,15.29,15.53,15838700 ET-E,D,20240418,25.37,25.38,25.37,25.375,89500 ET-I,D,20240418,10.97,11.04,10.95,11.03,64300 ETB,D,20240418,13.29,13.32,13.2,13.22,31600 ETD,D,20240418,31.26,31.74,31.14,31.26,160300 ETG,D,20240418,17.33,17.38,17.22,17.22,124700 ETJ,D,20240418,8.28,8.32,8.255,8.28,153900 ETN,D,20240418,313.75,315.71,308.46,308.94,1860300 ETO,D,20240418,23.95,23.96,23.87,23.87,8300 ETR,D,20240418,103.74,103.93,102.33,103.75,1802800 ETRN,D,20240418,12.3,12.5001,12.23,12.25,9107900 ETV,D,20240418,12.74,12.7691,12.625,12.66,183800 ETW,D,20240418,7.89,7.94,7.87,7.89,306800 ETW.W,D,20240418,0.331,0.3563,0.32,0.3424,5500 ETWO,D,20240418,3.97,4.075,3.93,3.93,1288100 ETX,D,20240418,17.96,17.96,17.89,17.91,18100 ETY,D,20240418,12.88,12.905,12.8,12.86,227100 EURN,D,20240418,16.39,16.45,16.25,16.37,262500 EVA,D,20240418,0.41,0.4178,0.395,0.395,306600 EVC,D,20240418,2.01,2.01,1.935,1.98,691300 EVE.T,D,20240418,0.47,0.47,0.4545,0.4545,3600 EVEX,D,20240418,5.17,5.32,5.17,5.28,32800 EVF,D,20240418,6.36,6.37,6.33,6.34,54700 EVG,D,20240418,10.37,10.57,10.37,10.47,57600 EVH,D,20240418,29.59,30.505,29.39,29.62,827100 EVN,D,20240418,9.96,9.965,9.86,9.88,101700 EVR,D,20240418,186.45,187.7,184.05,185.29,222600 EVRI,D,20240418,8.76,8.945,8.7,8.84,677500 EVT,D,20240418,22.5,22.555,22.38,22.4,74500 EVT.W,D,20240418,0.098,0.098,0.0512,0.0512,2200 EVTC,D,20240418,37.09,37.5,37.01,37.19,281900 EVTL,D,20240418,0.785,0.8019,0.741,0.7502,180800 EVTR,D,20240418,48.69,48.7,48.6,48.62,23200 EW,D,20240418,87.35,87.35,85.98,86.45,3122000 EXG,D,20240418,7.93,7.93,7.84,7.86,391900 EXK,D,20240418,2.61,2.66,2.52,2.53,4278800 EXP,D,20240418,247.43,248.69,241.82,242.38,241300 EXPD,D,20240418,114.76,115.36,113.97,114.76,835800 EXR,D,20240418,136.28,136.86,133.64,134.2,1013400 EXTO,D,20240418,4.89,4.96,4.75,4.81,74300 F,D,20240418,12.08,12.17,11.98,12.06,39902000 F-B,D,20240418,23.37,23.42,23.28,23.38,28800 F-C,D,20240418,22.87,22.94,22.7639,22.94,88600 F-D,D,20240418,24.8,24.8,24.2,24.67,31200 FAF,D,20240418,55.28,55.545,55.03,55.24,428700 FAM,D,20240418,6.24,6.48,6.2339,6.35,24000 FATH,D,20240418,4.57,4.605,4.56,4.605,600 FBIN,D,20240418,75.23,75.67,73.47,73.58,1222000 FBK,D,20240418,35.67,36.01,35.47,35.56,186500 FBP,D,20240418,16.34,16.525,16.265,16.44,1206100 FBR-E,D,20240418,20.24,20.25,20.05,20.24,10100 FBRT,D,20240418,12.23,12.48,12.21,12.36,326100 FC,D,20240418,38.53,38.98,37.38,37.98,132600 FCF,D,20240418,12.56,12.855,12.56,12.79,482500 FCN,D,20240418,204.74,208.18,204.07,207.64,120300 FCPT,D,20240418,22.68,22.88,22.54,22.66,819200 FCRX,D,20240418,23.82,23.955,23.81,23.955,3500 FCT,D,20240418,10.29,10.29,10.22,10.23,51500 FCX,D,20240418,50.82,51.04,49.675,50.16,15717400 FDP,D,20240418,24.99,25.39,24.99,25.36,149700 FDS,D,20240418,430.66,431.55,424.65,429.46,167000 FDX,D,20240418,264.11,265.2,262.08,263.37,1063700 FE,D,20240418,37.6,37.74,37.23,37.63,1779000 FEDU,D,20240418,9.6,9.6,9.6,9.6,100 FEI,D,20240418,9.45,9.6,9.45,9.55,70100 FENG,D,20240418,1.9,1.9,1.875,1.875,1200 FERG,D,20240418,210.57,213.22,208.86,209.54,813800 FET,D,20240418,19.45,19.45,18.78,19.01,36400 FF,D,20240418,5.7,5.7699,5.565,5.58,386100 FFA,D,20240418,18.1,18.2099,18,18.01,18400 FFC,D,20240418,14,14.05,13.9502,13.97,74600 FFWM,D,20240418,6.35,6.54,6.3,6.43,262100 FG,D,20240418,35.47,35.9,34.98,35.11,64200 FGB,D,20240418,3.54,3.56,3.54,3.5425,23100 FGN,D,20240418,26.03,26.07,25.89,25.97,56900 FHI,D,20240418,35.29,35.555,34.94,34.96,466600 FHN,D,20240418,14.25,14.445,14.14,14.28,5732100 FHN-B,D,20240418,24.175,24.35,24.175,24.2,7400 FHN-C,D,20240418,23.75,23.99,23.75,23.78,6300 FHN-D,D,20240418,24.96,24.965,24.96,24.9602,22500 FHN-E,D,20240418,22.64,24,22.64,23.46,48600 FHN-F,D,20240418,17.41,17.62,17.2001,17.36,9300 FI,D,20240418,146.5,147.88,146.305,146.91,1989600 FICO,D,20240418,1163.28,1203,1147.055,1162.25,214700 FIF,D,20240418,17.85,17.93,17.785,17.83,25700 FIGS,D,20240418,4.71,4.77,4.61,4.72,2328600 FIHL,D,20240418,18.73,19.54,18.73,19.14,1000200 FINS,D,20240418,12.32,12.4,12.32,12.33,34000 FINV,D,20240418,4.72,4.81,4.7,4.73,593200 FIS,D,20240418,70.93,70.98,69.88,70,3617100 FIX,D,20240418,301.52,303.625,292.035,292.24,324800 FL,D,20240418,21.81,22.19,21.55,21.61,2146400 FLC,D,20240418,14.65,14.71,14.6,14.6,27900 FLNG,D,20240418,25.51,25.63,25.3099,25.38,261700 FLO,D,20240418,23.46,24.055,23.29,24.04,1377800 FLR,D,20240418,39.75,40.27,38.93,39.21,1127200 FLS,D,20240418,46.07,46.19,45.6,45.63,1013100 FLUT,D,20240418,183.67,184.71,182.47,183.54,253800 FMC,D,20240418,56.82,57.215,56.04,56.94,1459700 FMN,D,20240418,10.96,10.96,10.94,10.95,6200 FMS,D,20240418,19.04,19.41,19.03,19.39,625100 FMX,D,20240418,119.86,121.04,118.64,119.07,847300 FMY,D,20240418,11.68,11.7,11.68,11.69,3400 FN,D,20240418,166.25,169.48,163.97,165.2,396200 FNA,D,20240418,9.71,9.94,9.59,9.65,345700 FNB,D,20240418,12.69,12.84,12.49,12.76,4529900 FND,D,20240418,109.42,112.16,108.96,109.58,1290400 FNF,D,20240418,47.28,47.67,47.2,47.58,1126800 FNV,D,20240418,121.51,122.495,120.49,121.67,636600 FOA,D,20240418,0.65,0.66,0.6117,0.6117,82900 FOA.W,D,20240418,0.0101,0.0237,0.0101,0.0237,400 FOF,D,20240418,11.15,11.1999,11.06,11.1,82700 FOR,D,20240418,33.8,34.035,30.725,31.3,853700 FOUR,D,20240418,62.72,64.97,61.86,61.9,1362500 FPF,D,20240418,16.9,17.02,16.89,16.99,121800 FPH,D,20240418,3.11,3.13,3.0605,3.1,50900 FPI,D,20240418,10.45,10.59,10.38,10.58,292600 FPL,D,20240418,7.45,7.53,7.45,7.53,30100 FR,D,20240418,48.65,48.65,45.81,46.07,2362500 FRA,D,20240418,12.89,12.94,12.88,12.91,72400 FRE.W,D,20240418,0.17,0.17,0.1301,0.1345,500 FREY,D,20240418,1.7,1.77,1.64,1.65,986300 FRGE,D,20240418,1.81,1.92,1.79,1.87,675200 FRO,D,20240418,23.67,23.7,22.77,22.87,2603100 FRT,D,20240418,97.46,98.62,96.78,98.53,450400 FRT-C,D,20240418,20.74,20.87,20.56,20.68,14500 FSCO,D,20240418,5.92,5.94,5.87,5.91,471200 FSD,D,20240418,11.43,11.5,11.41,11.415,99200 FSK,D,20240418,19.14,19.19,19.03,19.16,1024000 FSLY,D,20240418,12.48,12.82,12.35,12.38,2220300 FSM,D,20240418,4.6,4.65,4.51,4.51,3889600 FSS,D,20240418,82.8,83.44,81.45,81.52,316200 FT,D,20240418,6.46,6.47,6.4134,6.45,31500 FTHY,D,20240418,14.11,14.15,14.0902,14.11,95600 FTI,D,20240418,25.49,25.815,25.055,25.16,3023500 FTK,D,20240418,3.48,3.55,3.37,3.54,23000 FTS,D,20240418,37.81,38.11,37.47,38.05,600500 FTV,D,20240418,80.5,81.16,80.05,80.18,1518400 FTWO,D,20240418,27.88,28.11,27.83,27.9,3000 FUBO,D,20240418,1.4,1.48,1.36,1.4,6797500 FUL,D,20240418,76.27,76.48,75.26,76.15,356200 FUN,D,20240418,38.88,39.04,38,38.46,99300 FVRR,D,20240418,20.03,20.32,19.723,19.82,583600 G,D,20240418,30.57,30.985,30.23,30.89,1295400 GAB,D,20240418,5.21,5.29,5.19,5.21,679400 GAB-G,D,20240418,21.17,21.5,21.15,21.5,1700 GAB-H,D,20240418,21.13,21.28,21.122,21.23,2900 GAB-K,D,20240418,21.3,21.42,21.3,21.32,800 GAM,D,20240418,44.9,45.1,44.72,44.83,25000 GAM-B,D,20240418,24.8923,24.9686,24.85,24.9315,8700 GATO,D,20240418,9.83,9.92,9.59,9.61,265000 GATX,D,20240418,127.43,129.41,127.43,128.04,164300 GB,D,20240418,5.2,5.28,5.08,5.28,14000 GB.W,D,20240418,0.044,0.05,0.044,0.05,2700 GBAB,D,20240418,15.74,15.9281,15.7101,15.76,21100 GBCI,D,20240418,34.95,35.81,34.79,35.1,866800 GBLI,D,20240418,32.5,32.5,32.5,32.5,400 GBTG,D,20240418,5.97,6.01,5.84,5.91,194100 GBX,D,20240418,51.12,52.08,50.9,51.26,248700 GCI,D,20240418,2.42,2.52,2.3999,2.5,1370700 GCO,D,20240418,25.41,25.84,25.15,25.33,99800 GCT.W,D,20240418,0.19,0.1926,0.181,0.19,5000 GCTS,D,20240418,4.98,5.14,4.76,4.98,313300 GCV,D,20240418,3.45,3.46,3.4199,3.46,48900 GD,D,20240418,284.02,286.91,284.02,285.27,636700 GDDY,D,20240418,122.11,123.8,121.18,121.35,1153700 GDIV,D,20240418,13.67,13.72,13.61,13.62,13300 GDL,D,20240418,7.81,7.8345,7.8,7.8,5600 GDO,D,20240418,11.97,11.9945,11.91,11.95,41300 GDOT,D,20240418,8.25,8.55,8.25,8.42,463200 GDV,D,20240418,21.57,21.67,21.48,21.51,220500 GDV-H,D,20240418,23.63,23.6449,23.4,23.53,2000 GDV-K,D,20240418,18.6,18.6,18.53,18.54,2400 GE,D,20240418,156.68,158,152.88,152.94,6186500 GEF,D,20240418,61.56,61.855,60.21,60.78,239900 GEF.B,D,20240418,63.43,63.545,62.09,62.31,14200 GEL,D,20240418,11.78,11.91,11.57,11.8,369000 GENI,D,20240418,5.26,5.27,5.085,5.11,1877100 GEO,D,20240418,14.99,15.175,14.645,14.77,2601100 GES,D,20240418,25.48,25.895,25.33,25.56,935700 GETR,D,20240418,0.2226,0.2373,0.2226,0.226,109900 GETY,D,20240418,3.8,3.83,3.75,3.82,226800 GEV,D,20240418,138.15,138.41,135.43,137.22,5022200 GF,D,20240418,8.27,8.36,8.25,8.275,93700 GFF,D,20240418,66.19,66.96,65.11,65.2,358300 GFI,D,20240418,17.93,17.9899,17.46,17.77,2251400 GFL,D,20240418,33.28,33.41,32.84,33.02,428300 GFR,D,20240418,6.4,6.4,6.24,6.28,32300 GGB,D,20240418,3.61,3.64,3.55,3.57,6896000 GGG,D,20240418,88.82,88.99,87.84,88.09,455800 GGT,D,20240418,5.38,5.3815,5.27,5.28,25800 GGT-E,D,20240418,22.35,22.35,22.32,22.32,500 GGT-G,D,20240418,22.41,22.48,22.32,22.38,5600 GGZ,D,20240418,11.21,11.27,11.1312,11.1312,10100 GHC,D,20240418,698.47,702,698.18,698.18,12200 GHG,D,20240418,2.91,2.955,2.74,2.7597,12600 GHI,D,20240418,14.5,14.785,14.5,14.77,50400 GHLD,D,20240418,14,14,14,14,800 GHM,D,20240418,28.53,28.6799,27.92,27.98,52600 GHY,D,20240418,11.2,11.23,11.145,11.23,177600 GIB,D,20240418,104.56,105,103.4,103.9,136500 GIC,D,20240418,40.39,40.65,39.99,40.17,56800 GIL,D,20240418,35.48,35.59,34.76,35.12,678700 GIS,D,20240418,69,69.255,68.57,69.09,3620300 GJH,D,20240418,8.6453,8.6453,8.6453,8.6453,200 GJO,D,20240418,25.1,25.1,25.1,25.1,100 GJS,D,20240418,23.17,23.17,22.9425,22.9425,400 GJT,D,20240418,22.3,22.3,22.3,22.3,1500 GKOS,D,20240418,96.68,97.285,94.14,95.13,381900 GL,D,20240418,63.27,69.42,63.27,65,5595100 GL-D,D,20240418,15.32,15.92,15.0374,15.06,54400 GLO-A,D,20240418,24.56,24.7,24.25,24.25,15800 GLO-B,D,20240418,25.48,25.48,25.3227,25.3227,1500 GLO-C,D,20240418,24.72,24.815,24.71,24.8,3000 GLOB,D,20240418,182.49,185.11,179.475,179.52,448000 GLP,D,20240418,45.01,45.92,44.865,45.53,41700 GLP-B,D,20240418,26.25,26.3132,26.1,26.215,21700 GLT,D,20240418,1.56,1.56,1.43,1.47,361000 GLW,D,20240418,31.05,31.13,30.72,30.91,4653700 GM,D,20240418,42.77,42.835,42.01,42.44,14180400 GME,D,20240418,10.32,10.625,10.27,10.31,2175300 GMED,D,20240418,51.17,51.54,50.65,50.75,969500 GMR-A,D,20240418,24.33,24.54,24.33,24.45,6100 GMRE,D,20240418,8.09,8.15,8.06,8.12,303400 GMS,D,20240418,92.13,92.36,89.89,90.08,269400 GNE,D,20240418,15.35,15.51,15.25,15.37,112400 GNK,D,20240418,20.2,20.47,20.05,20.28,403600 GNL,D,20240418,6.6,6.7075,6.55,6.62,1821000 GNL-A,D,20240418,19.1,19.18,18.76,18.82,21900 GNL-B,D,20240418,18.08,18.21,17.9,18.13,12600 GNL-D,D,20240418,19.39,19.66,19.39,19.63,11700 GNL-E,D,20240418,19.98,19.98,19.75,19.81,16300 GNRC,D,20240418,130.96,135.26,128.4601,133.47,1652800 GNT,D,20240418,5.27,5.27,5.2,5.229,80700 GNT-A,D,20240418,21.91,21.93,21.76,21.76,1200 GNTY,D,20240418,28.08,28.76,27.93,28.3,23100 GNW,D,20240418,5.83,5.94,5.8,5.88,2871200 GOF,D,20240418,13.94,14.07,13.93,14.04,501400 GOLD,D,20240418,16.87,17.0317,16.685,16.98,18615900 GOLF,D,20240418,61.77,62.03,61.06,61.42,321700 GOOS,D,20240418,11.29,11.38,11.12,11.24,547900 GOTU,D,20240418,5.91,6.595,5.885,6.38,5879400 GPC,D,20240418,155.88,164.45,155.88,160.23,3914700 GPI,D,20240418,267,269.04,262.31,263.16,123800 GPJA,D,20240418,22.84,22.84,22.55,22.55,9200 GPK,D,20240418,27.16,27.405,26.9,27.21,2549200 GPM-A,D,20240418,17.15,17.35,17.06,17.14,11600 GPMT,D,20240418,4.28,4.39,4.275,4.31,314500 GPN,D,20240418,123.26,124.1199,121.95,122.18,863300 GPOR,D,20240418,153.85,155.67,152.2,152.8,152400 GPRK,D,20240418,9.77,9.8897,9.65,9.76,466700 GPS,D,20240418,21.28,21.695,20.905,21.03,5648200 GRB-A,D,20240418,20.75,21.116,20.6656,20.7999,3700 GRBK,D,20240418,53.11,53.76,51.95,51.97,362800 GRC,D,20240418,36.03,36.404,35.75,36.04,79300 GRMN,D,20240418,141.5,141.97,140.16,140.72,828100 GRN.T,D,20240418,2.15,2.28,2.15,2.28,2500 GRND,D,20240418,9.74,10.11,9.69,10.06,398900 GRNT,D,20240418,6.67,6.855,6.67,6.79,302400 GROV,D,20240418,1.55,1.58,1.53,1.57,28100 GRP.U,D,20240418,50.22,50.22,50.22,50.22,6600 GRX,D,20240418,9.27,9.33,9.21,9.24,18200 GS,D,20240418,405.49,407.86,402.41,403.11,2776400 GS-A,D,20240418,22.52,22.5751,22.41,22.54,56000 GS-C,D,20240418,23.12,23.12,22.93,22.99,15900 GS-D,D,20240418,22.35,22.408,22.23,22.37,50000 GS-K,D,20240418,25.34,25.35,25.34,25.34,144700 GSBD,D,20240418,15.19,15.28,15.12,15.26,442800 GSK,D,20240418,39.39,39.5,39.155,39.27,2636900 GSL,D,20240418,21.3,21.44,21.1302,21.2,746200 GSL-B,D,20240418,25.72,25.86,25.55,25.62,5700 GTES,D,20240418,17.36,17.45,17.15,17.18,1034500 GTL-B,D,20240418,58.66,59.41,58.63,58.97,27500 GTLS,D,20240418,148.5,152.88,147.09,148.57,446300 GTN,D,20240418,5.66,5.79,5.5925,5.79,907200 GTN.A,D,20240418,6.4401,6.4401,5.94,6.149,8600 GTY,D,20240418,26.25,26.58,26.235,26.5,212900 GUG,D,20240418,14.11,14.22,14.11,14.19,40100 GUT,D,20240418,5.43,5.46,5.39,5.42,122100 GUT-C,D,20240418,23.9,24.59,23.7,23.7,1300 GVA,D,20240418,54.17,54.52,53.3,53.68,258200 GWH,D,20240418,0.68,0.7,0.6522,0.6643,503100 GWRE,D,20240418,108.5,109.5,107.6,107.9,288000 GWW,D,20240418,955.99,955.99,935.89,937.54,188100 GXO,D,20240418,48.89,49.27,48.11,48.16,689700 GYLD,D,20240418,13.01,13.03,12.9495,12.9495,800 H,D,20240418,149.51,149.82,147.53,147.8,428000 HAE,D,20240418,85.14,86.14,82.89,83.46,966300 HAFN,D,20240418,7.45,7.46,7.31,7.31,119600 HAL,D,20240418,38.55,39.29,38.45,38.65,6806100 HASI,D,20240418,24.39,25.17,24.13,24.34,939200 HAYW,D,20240418,13.33,13.37,13.11,13.17,919500 HBB,D,20240418,22.41,22.41,20.99,21.29,45600 HBI,D,20240418,4.76,4.81,4.665,4.73,6660400 HBM,D,20240418,7.74,7.89,7.57,7.88,3928300 HCA,D,20240418,303.01,304.6099,292.97,297,2767400 HCC,D,20240418,65.92,67.43,65,66.15,836000 HCI,D,20240418,110.28,111.35,109.26,110.51,119800 HCXY,D,20240418,24.17,24.57,24.17,24.57,400 HD,D,20240418,335.65,336.95,331.325,332.89,3717500 HDB,D,20240418,56.93,57.495,56.46,57.38,3342700 HE,D,20240418,9.89,10.24,9.81,10.21,3738400 HEI,D,20240418,197.5,200.25,196.64,196.66,342600 HEI.A,D,20240418,161.14,162.58,159.325,159.42,201500 HEQ,D,20240418,9.75,9.78,9.6902,9.71,58800 HES,D,20240418,151.7,152.19,150.54,151.78,1002700 HESM,D,20240418,34.94,35.075,34.6403,34.85,693600 HFR-A,D,20240418,19.47,19.47,19.26,19.3587,8400 HFRO,D,20240418,6.48,6.48,6.3,6.39,177700 HG,D,20240418,13.68,14.15,13.25,13.92,264300 HGER,D,20240418,22.94,22.94,22.75,22.86,417300 HGLB,D,20240418,7.08,7.08,6.96,7.03,68600 HGT.W,D,20240418,1.6,1.6,1.6,1.6,2100 HGTY,D,20240418,8.58,8.7,8.5401,8.7,30300 HGV,D,20240418,43.15,43.92,42.85,43.11,648200 HHH,D,20240418,59.49,61.09,59,60.67,460600 HI,D,20240418,47.01,47.65,46.54,47.3,311300 HIE,D,20240418,10.6,10.65,10.57,10.57,91600 HIG,D,20240418,96.54,97.82,96.2,96.95,1618600 HIG-G,D,20240418,24.92,25.08,24.76,24.8,14800 HII,D,20240418,271.87,273.57,268.56,268.84,274000 HIMS,D,20240418,12.3,12.63,12.14,12.34,3549500 HIO,D,20240418,3.75,3.76,3.7308,3.76,172700 HIPO,D,20240418,20.48,20.96,19.49,19.69,122300 HIW,D,20240418,23.89,24.2,23.77,23.96,763700 HIX,D,20240418,4.37,4.395,4.37,4.38,153300 HKD,D,20240418,3.2,3.2391,3,3.08,368800 HL,D,20240418,5.36,5.42,5.23,5.28,6347200 HLF,D,20240418,8.24,8.7,8.24,8.59,2836900 HLI,D,20240418,123.47,123.75,122.14,122.38,164900 HLIO,D,20240418,46.04,47.04,45.82,46.04,220900 HLL.W,D,20240418,0.27,0.27,0.27,0.27,300 HLLY,D,20240418,4.11,4.19,4.105,4.17,259200 HLN,D,20240418,8.09,8.14,8.06,8.13,4769900 HLT,D,20240418,201.22,202.0999,197.925,198.82,1273600 HLX,D,20240418,10.79,10.96,10.615,10.63,938300 HMC,D,20240418,34.75,34.78,34.43,34.45,953100 HMN,D,20240418,34.66,35.47,34.66,35.4,249400 HMY,D,20240418,9.18,9.32,8.99,9.12,5822400 HNI,D,20240418,41.24,41.82,41.17,41.26,166600 HOG,D,20240418,37.96,38.3,37.36,37.83,1778400 HOMB,D,20240418,23.52,23.52,22.51,23.22,1713100 HOUS,D,20240418,5.42,5.54,5.34,5.43,2264700 HOV,D,20240418,130.71,136.99,128.32,129.03,79100 HP,D,20240418,41.06,41.77,40.66,41.17,1193500 HPE,D,20240418,17.09,17.12,16.845,17.04,12392400 HPF,D,20240418,16.31,16.33,16.08,16.25,108300 HPI,D,20240418,15.85,15.8507,15.62,15.71,57900 HPP,D,20240418,5.83,5.935,5.75,5.82,1540100 HPP-C,D,20240418,13.75,13.82,13.62,13.8,9400 HPQ,D,20240418,27.69,28.02,27.5101,27.62,4525400 HPS,D,20240418,14.84,14.85,14.7,14.74,48900 HQH,D,20240418,16,16.07,15.76,15.78,168400 HQL,D,20240418,12.83,12.84,12.78,12.79,148000 HR,D,20240418,13.8,13.89,13.68,13.79,2542300 HRB,D,20240418,47.11,47.11,46.15,46.57,606700 HRI,D,20240418,153.84,155.35,150.44,150.77,210300 HRL,D,20240418,34.25,34.4,34.025,34.38,2064500 HRT,D,20240418,14.24,14.3,14.24,14.25,445700 HRTG,D,20240418,9.27,9.63,9.22,9.49,238300 HSBC,D,20240418,40.26,40.47,40.149,40.39,1544900 HSHP,D,20240418,7.71,7.89,7.61,7.7,103500 HSY,D,20240418,183.3,185.25,182,184.86,1415600 HTD,D,20240418,18.85,18.977,18.81,18.88,47700 HTFC,D,20240418,23.86,23.86,23.86,23.86,500 HTGC,D,20240418,18.2,18.33,18.095,18.25,589900 HTH,D,20240418,28.75,29.18,28.67,29.05,297300 HUBB,D,20240418,395.76,397.94,390.915,392.28,302600 HUBS,D,20240418,634.59,668.65,631.805,649.58,726000 HUM,D,20240418,327.6,331,324.055,324.83,1557400 HUN,D,20240418,23.82,23.885,23.53,23.72,1484000 HUYA,D,20240418,4.5,4.61,4.4,4.51,527000 HVT,D,20240418,30.4,30.96,30.2925,30.41,72000 HWM,D,20240418,63.49,64.345,63.37,63.5,2294300 HXL,D,20240418,61.85,62.42,61.37,61.4,883400 HY,D,20240418,59.4,60.19,58.41,58.68,92300 HYAC,D,20240418,10.47,10.48,10.47,10.47,50600 HYB,D,20240418,7.04,7.06,7.02,7.04,83400 HYI,D,20240418,11.72,11.7499,11.7096,11.74,25900 HYLN,D,20240418,1.35,1.46,1.31,1.32,738900 HYT,D,20240418,9.42,9.44,9.39,9.43,158000 HZO,D,20240418,27.02,27.335,26.565,26.68,441500 IAE,D,20240418,5.95,5.99,5.94,5.94,9200 IAG,D,20240418,3.75,3.775,3.61,3.64,9808900 IBM,D,20240418,182.35,183.46,180.17,181.47,2886700 IBN,D,20240418,25.36,25.64,25.265,25.43,5151100 IBP,D,20240418,229.01,230.98,223.985,224.59,253100 IBTA,D,20240418,117,117.59,96,103.25,4177200 ICD,D,20240418,1.88,1.92,1.83,1.91,24300 ICE,D,20240418,131.5,131.5,130.18,130.98,2014900 ICL,D,20240418,4.68,4.72,4.64,4.66,579500 ICR-A,D,20240418,19.8235,19.8235,19.8235,19.8235,400 IDA,D,20240418,90.66,92.469,90.23,92.28,280400 IDE,D,20240418,10.4,10.4,10.3101,10.33,21400 IDT,D,20240418,35.76,36.53,35.76,35.93,53900 IEX,D,20240418,227.4,229.05,225.72,226.1,248200 IFF,D,20240418,84.18,84.58,82.95,83.6,1000700 IFIN,D,20240418,11.48,11.48,11.48,11.48,100 IFN,D,20240418,17.79,17.8376,17.55,17.6,249300 IFS,D,20240418,21.23,21.7,21.1349,21.68,165700 IGA,D,20240418,8.47,8.51,8.4605,8.47,14500 IGD,D,20240418,5,5.04,5,5.01,86400 IGI,D,20240418,16.8,16.83,16.685,16.7143,12100 IGR,D,20240418,4.77,4.7977,4.68,4.7,698900 IGT,D,20240418,20.01,20.075,19.7687,20,1057800 IH,D,20240418,1.7101,1.75,1.7101,1.715,25600 IHD,D,20240418,5.08,5.08,5.05,5.05,15900 IHG,D,20240418,97.86,98.77,97.5745,98.02,96900 IHS,D,20240418,3.12,3.28,3.06,3.26,170800 IHTA,D,20240418,7.4,7.4405,7.4,7.44,4200 IIF,D,20240418,22.59,22.66,22.59,22.6,23300 IIIN,D,20240418,32.96,33.75,32.745,32.97,82900 IIM,D,20240418,11.41,11.47,11.36,11.37,160800 IIPR,D,20240418,93.95,94.99,93.52,93.88,126600 IMAX,D,20240418,17.19,17.43,16.97,17.11,732500 INFA,D,20240418,34.66,35.58,34.55,35.08,1513400 INFY,D,20240418,16.26,16.9,16.04,16.51,31703000 ING,D,20240418,16.07,16.19,16,16.04,5720700 INGR,D,20240418,112,112.685,111.49,112.33,249300 INN,D,20240418,6.16,6.23,6.11,6.14,629400 INN-E,D,20240418,20.8926,21.1001,20.8926,21.1,41900 INN-F,D,20240418,19.71,19.85,19.51,19.7063,15200 INSI,D,20240418,16.06,16.07,15.99,16.07,6800 INSP,D,20240418,241.95,250.68,237.1943,241.15,880100 INST,D,20240418,19.2,19.37,18.98,19.22,187800 INSW,D,20240418,52.64,52.99,51.335,51.61,385800 INVH,D,20240418,33.21,33.465,33,33.4,2051700 ION.W,D,20240418,1.61,1.7,1.42,1.42,65300 IONQ,D,20240418,7.28,7.59,7.14,7.37,4138600 IOT,D,20240418,31.22,31.55,30.62,31.01,3380600 IP,D,20240418,35.22,35.65,35.09,35.26,5229300 IPB,D,20240418,25.11,25.7813,25.11,25.7813,1900 IPG,D,20240418,30.52,30.6,30.19,30.39,3788000 IPI,D,20240418,19.34,19.9,19.01,19.52,77600 IQI,D,20240418,9.3,9.32,9.3,9.31,126500 IQV,D,20240418,225.19,230.52,222.71,227.17,631200 IR,D,20240418,90.3,90.76,88.85,88.97,1195300 IRM,D,20240418,75.47,75.63,74.41,74.42,869000 IRS,D,20240418,9.17,9.35,9.13,9.32,202800 IRT,D,20240418,15.6,15.7,15.45,15.54,2486400 ISD,D,20240418,12.28,12.3,12.21,12.3,106900 IT,D,20240418,449.92,452.73,446.34,449.61,426500 ITGR,D,20240418,118.47,119.63,117.51,117.83,435500 ITT,D,20240418,125.98,126.79,124.555,125.15,314300 ITUB,D,20240418,6.08,6.115,5.95,6.03,18209700 ITW,D,20240418,250.53,250.82,248.08,248.83,810700 IVR,D,20240418,8.13,8.1799,8.0699,8.09,705200 IVR-B,D,20240418,23.4,23.4,23.34,23.36,2400 IVR-C,D,20240418,21.07,21.07,20.71,20.77,12500 IVT,D,20240418,24.13,24.58,24.0402,24.52,444500 IVZ,D,20240418,15.34,15.43,15.2,15.27,2885400 IX,D,20240418,101.92,102.6209,101.61,101.75,22800 J,D,20240418,143.5,144.78,142.95,143.5,311700 JBGS,D,20240418,14.58,14.8,14.51,14.63,759100 JBI,D,20240418,15,15.14,14.82,14.94,2374600 JBL,D,20240418,130.04,132.095,129.11,129.59,662500 JBND,D,20240418,51.27,51.27,51.1465,51.15,25000 JBT,D,20240418,90.85,91.42,88.97,89.71,265600 JCE,D,20240418,13.59,13.595,13.4345,13.45,35700 JCI,D,20240418,64.13,64.6,63.71,63.77,3263100 JEF,D,20240418,41.44,41.72,41.26,41.52,647800 JELD,D,20240418,18.31,18.65,18.16,18.33,412000 JEQ,D,20240418,5.82,5.83,5.8,5.81,22800 JFR,D,20240418,8.52,8.53,8.5,8.53,318900 JGH,D,20240418,12.25,12.2948,12.2,12.23,22200 JHG,D,20240418,30.77,30.93,30.39,30.47,975600 JHI,D,20240418,13.06,13.12,12.94,12.99,34300 JHS,D,20240418,10.86,10.91,10.86,10.91,9100 JHX,D,20240418,34.65,34.92,34.2701,34.28,37600 JILL,D,20240418,25.38,25.73,25.2,25.28,50000 JKS,D,20240418,22,22.0462,21.06,21.66,971600 JLL,D,20240418,174.65,175.9,173.44,175,276700 JLS,D,20240418,17.35,17.4,17.34,17.38,106900 JMIA,D,20240418,4.04,4.24,4.0014,4.06,1352400 JMM,D,20240418,5.823,5.86,5.823,5.84,1500 JNJ,D,20240418,144.98,145.8,143.13,145.74,9887700 JNPR,D,20240418,36.53,36.54,36.01,36.16,5393000 JOB.W,D,20240418,0.51,0.5399,0.4368,0.45,9100 JOBY,D,20240418,4.59,4.7,4.54,4.57,3805800 JOE,D,20240418,54.82,55.41,54.16,54.22,190600 JOF,D,20240418,7.47,7.53,7.47,7.489,32700 JPC,D,20240418,6.89,6.9,6.86,6.86,511600 JPI,D,20240418,18.85,18.85,18.7531,18.8,26300 JPM,D,20240418,181.1,183.36,179.97,181.25,9557700 JPM-C,D,20240418,25.12,25.1699,25.05,25.05,86900 JPM-D,D,20240418,24.51,24.55,24.39,24.44,161100 JPM-J,D,20240418,21.26,21.31,21.01,21.08,68000 JPM-K,D,20240418,20.23,20.2589,20.04,20.11,75300 JPM-L,D,20240418,20.61,20.6332,20.5,20.595,85400 JPM-M,D,20240418,18.94,18.94,18.82,18.91,220500 JQC,D,20240418,5.38,5.41,5.37,5.4,436500 JRI,D,20240418,10.96,11,10.89,10.91,85800 JRS,D,20240418,7.18,7.2,7.1,7.12,51100 JWN,D,20240418,18.06,20.27,17.91,18.74,6106300 JXN,D,20240418,64.07,65.2,63.85,64.39,757200 JXN-A,D,20240418,25.56,25.63,25.41,25.55,84300 K,D,20240418,56.35,56.64,56.12,56.54,1547900 KAI,D,20240418,284.49,287.255,282.835,283.9,66600 KAMN,D,20240418,45.88,46,45.88,45.99,1407700 KAR,D,20240418,17.19,17.27,17.03,17.08,726200 KB,D,20240418,46.48,46.48,45.72,45.88,198200 KBH,D,20240418,62.82,62.92,60.26,60.41,1191300 KBR,D,20240418,62.43,62.88,62.075,62.13,980200 KD,D,20240418,19.65,19.965,19.425,19.64,1326800 KEN,D,20240418,21.16,21.16,20.72,20.89,8200 KEP,D,20240418,7.33,7.435,7.33,7.39,88000 KEX,D,20240418,95.41,96.01,94.39,94.97,238900 KEY,D,20240418,14.3,14.81,14.1,14.38,32085000 KEY-I,D,20240418,22.44,22.605,22.09,22.55,31200 KEY-J,D,20240418,20.01,20.18,19.75,20.13,44400 KEY-K,D,20240418,20.02,20.14,19.8,19.92,30400 KEY-L,D,20240418,21.65,21.81,21.37,21.6,44300 KEYS,D,20240418,149.87,149.87,146.655,146.89,1052900 KF,D,20240418,23.2,23.405,23.19,23.24,10800 KFS,D,20240418,8.57,8.595,8.27,8.43,63000 KFY,D,20240418,60.26,60.74,59.785,59.97,279700 KGC,D,20240418,6.49,6.5491,6.395,6.51,16420900 KGS,D,20240418,26.27,26.68,26.195,26.46,194800 KIM,D,20240418,17.72,17.795,17.58,17.74,6774300 KIM-L,D,20240418,21.19,21.27,21.07,21.12,24300 KIM-M,D,20240418,21.6,21.69,21.52,21.6,32700 KIND,D,20240418,1.94,1.98,1.91,1.95,747500 KIO,D,20240418,13.15,13.27,13.14,13.24,150500 KKR,D,20240418,94.96,95.88,93.12,93.35,4645200 KKRS,D,20240418,18.88,18.88,18.56,18.7,30300 KLG,D,20240418,21.44,22,21.3783,21.76,904800 KMB,D,20240418,126.28,126.57,124.925,125.61,2350800 KMI,D,20240418,18,18.355,17.95,18.21,26119400 KMPB,D,20240418,22.0501,22.1468,21.75,21.86,8100 KMPR,D,20240418,56.78,58.0024,56.655,57,428000 KMT,D,20240418,23.93,24.19,23.69,24.1,951700 KMX,D,20240418,68.83,69.67,67.7185,67.91,2508400 KN,D,20240418,15.48,15.58,15.245,15.27,547700 KNF,D,20240418,78.28,78.6916,75.47,75.81,392100 KNOP,D,20240418,5,5.14,4.94,5.02,94600 KNSL,D,20240418,452.15,454.53,444.5,451.92,173500 KNTK,D,20240418,38.52,38.7,38.05,38.63,438400 KNX,D,20240418,48.59,48.79,47.44,47.88,4820900 KO,D,20240418,58.62,58.98,58.54,58.91,11125800 KODK,D,20240418,4.55,4.77,4.535,4.61,601000 KOF,D,20240418,92.6,93.51,91.83,93.24,138300 KOP,D,20240418,53.72,54.245,52.94,53.15,101600 KORE,D,20240418,0.74,0.8,0.74,0.79,12500 KOS,D,20240418,6.09,6.23,6.02,6.06,4968500 KR,D,20240418,55.4,55.695,55.18,55.57,3706900 KRC,D,20240418,32.65,32.99,32.32,32.67,671400 KRE-A,D,20240418,17.9,18.05,17.62,18,19500 KREF,D,20240418,9.47,9.665,9.44,9.57,439800 KRG,D,20240418,20.32,20.61,20.18,20.56,2533700 KRO,D,20240418,11.45,11.45,11.19,11.29,130400 KRP,D,20240418,16,16.12,15.895,15.96,211200 KSM,D,20240418,9.43,9.49,9.43,9.46,13700 KSS,D,20240418,21.92,22.935,21.43,22.85,7914100 KT,D,20240418,12.17,12.23,12.105,12.17,1074200 KTB,D,20240418,55.09,55.52,54.535,55.39,483600 KTF,D,20240418,9.31,9.36,9.3,9.32,45300 KTH,D,20240418,28.76,28.93,28.76,28.93,1000 KTN,D,20240418,26.85,26.88,26.4601,26.64,4400 KUKE,D,20240418,3.11,3.27,2.81,2.81,32000 KVUE,D,20240418,19.37,19.61,19.26,19.58,11215700 KVYO,D,20240418,23.51,23.74,22.71,22.79,930000 KW,D,20240418,8.28,8.39,8.235,8.38,1352500 KWR,D,20240418,188.82,190.965,186.355,188,52600 KYN,D,20240418,9.51,9.565,9.44,9.48,546000 L,D,20240418,73.44,74.265,73.44,73.84,649000 LAAC,D,20240418,5.01,5.01,4.8,4.82,1681300 LAC,D,20240418,4.84,4.9,4.64,4.66,32100100 LAD,D,20240418,263.58,267.63,260.11,260.35,449100 LADR,D,20240418,10.3,10.39,10.26,10.31,469000 LAN.W,D,20240418,0.0355,0.0404,0.0355,0.0404,11400 LANV,D,20240418,1.43,1.54,1.43,1.53,7800 LAW,D,20240418,7.82,7.93,7.65,7.65,302700 LAZ,D,20240418,37.61,38.08,37.46,37.83,463300 LBRT,D,20240418,22.5,23.31,21.87,22.1,4557500 LC,D,20240418,7.62,7.79,7.5224,7.61,1444900 LCII,D,20240418,103.5,105.835,102.385,104.19,217800 LCW,D,20240418,10.94,10.94,10.93,10.94,55900 LDI,D,20240418,2.26,2.39,2.18,2.32,369700 LDOS,D,20240418,124.6,125.21,123.28,123.76,868100 LDP,D,20240418,19.01,19.04,18.95,18.96,63100 LEA,D,20240418,131.19,132.22,130.2,131.16,370700 LEG,D,20240418,17.48,17.68,17.315,17.68,1296300 LEN,D,20240418,156.3,157.16,152.43,152.49,2788300 LEN.B,D,20240418,140.92,142.23,139.17,139.2,41400 LEO,D,20240418,5.86,5.882,5.84,5.85,236900 LEV,D,20240418,1.04,1.04,0.9206,0.965,1548800 LEV.W,D,20240418,0.03,0.03,0.026,0.026,54600 LEVI,D,20240418,20.76,20.85,20.465,20.51,2000500 LFT,D,20240418,2.28,2.36,2.25,2.36,32600 LFT-A,D,20240418,19.18,19.2999,19.15,19.22,8100 LGF.A,D,20240418,10.17,10.38,10.015,10.05,498900 LGF.B,D,20240418,9.44,9.63,9.3,9.31,785700 LGI,D,20240418,15,15.11,14.94,14.95,33000 LH,D,20240418,199.55,200.21,198.06,199.45,769000 LHX,D,20240418,201.39,203.96,201.39,202.08,683500 LICY,D,20240418,0.82,0.822,0.7,0.7001,3708400 LII,D,20240418,462.45,467.085,458.14,458.64,231800 LITB,D,20240418,0.7663,0.81,0.73,0.7825,90500 LL,D,20240418,1.59,1.625,1.505,1.52,240500 LLA.W,D,20240418,0.15,0.18,0.15,0.1613,5100 LLAP,D,20240418,1.46,1.46,1.34,1.35,2135600 LLY,D,20240418,749.42,752.1988,743.77,745.95,1717300 LMND,D,20240418,15.74,16.75,15.53,15.73,1372800 LMT,D,20240418,454.84,458.05,454.2675,456.09,715000 LNC,D,20240418,27.1,27.36,26.95,27.23,1849400 LNC-D,D,20240418,27.19,27.2199,26.98,27.06,24200 LND,D,20240418,4.81,4.83,4.74,4.8,20100 LNG,D,20240418,156.94,160.94,156.94,160.43,2172400 LNN,D,20240418,113.03,116.97,113.03,116.51,125500 LOB,D,20240418,36.79,37.2,36.55,36.71,108900 LOCL,D,20240418,2.18,2.3505,2.18,2.29,4500 LOMA,D,20240418,6.78,6.83,6.641,6.69,366900 LOW,D,20240418,229.87,232.29,227.55,228.79,1993300 LPG,D,20240418,40.2,40.53,39.27,39.46,546600 LPL,D,20240418,3.86,3.93,3.83,3.85,157400 LPX,D,20240418,73.47,73.7,71.83,72.02,788400 LRN,D,20240418,57.46,58.38,57.18,57.26,761900 LSPD,D,20240418,12.87,13.295,12.865,12.99,642000 LTC,D,20240418,31.61,31.86,31.57,31.68,213500 LTH,D,20240418,13.81,14.1,13.62,14.01,588600 LU,D,20240418,4.18,4.325,4.18,4.27,1890600 LUMN,D,20240418,1.32,1.36,1.29,1.32,6019500 LUV,D,20240418,29,29.51,28.89,29.06,7554500 LVS,D,20240418,48.09,48.214,45.44,45.88,21519900 LVW.W,D,20240418,0.23,0.2499,0.23,0.2454,6000 LVWR,D,20240418,7.58,7.6813,7.36,7.49,17300 LW,D,20240418,80.68,80.77,79.14,80.29,2580900 LXFR,D,20240418,9.89,9.99,9.37,9.39,122700 LXP,D,20240418,8.54,8.58,8.405,8.47,1630400 LXP-C,D,20240418,46.59,46.59,45.1999,45.1999,2100 LXU,D,20240418,8.01,8.15,7.91,7.96,370100 LYB,D,20240418,100.57,100.57,98.9,99.4,1954600 LYG,D,20240418,2.5,2.53,2.49,2.51,8954300 LYV,D,20240418,91.36,91.88,89.62,89.64,3452600 LZB,D,20240418,32.99,33.14,32.72,32.98,307600 LZM,D,20240418,8,8.11,7.55,7.8,51600 M,D,20240418,19.09,19.19,18.87,19.04,7579500 MA,D,20240418,460.5,461.91,453.8,454.7,1998800 MAA,D,20240418,124.94,125.695,124.005,124.62,1016600 MAA-I,D,20240418,55.5,55.5,55.5,55.5,100 MAC,D,20240418,15.47,15.605,15.125,15.17,1680000 MAIN,D,20240418,47.12,47.25,46.905,47.22,220300 MAN,D,20240418,75.92,75.92,72.975,74.03,1350800 MANU,D,20240418,14.82,14.915,14.76,14.88,403100 MAS,D,20240418,73.06,73.77,72.14,72.22,1890500 MATV,D,20240418,17.42,17.87,17.31,17.6,316800 MATX,D,20240418,106.59,107.225,104.52,104.64,248300 MAV,D,20240418,7.84,7.87,7.84,7.84,29500 MAX,D,20240418,17.97,18.99,17.86,18.56,350200 MBC,D,20240418,16.62,16.91,16.52,16.53,484500 MBI,D,20240418,6.14,6.2,6.04,6.05,238500 MC,D,20240418,51.37,51.82,50.83,50.97,374100 MCB,D,20240418,32.55,33.6442,32.46,33.1,129300 MCD,D,20240418,270.98,271.29,268.845,270.98,3402600 MCI,D,20240418,17.39,17.59,17.3158,17.51,15800 MCK,D,20240418,528.42,528.42,514.88,518.81,631400 MCN,D,20240418,7.01,7.02,6.924,6.924,55700 MCO,D,20240418,377.19,379.97,369.415,374.6,789500 MCR,D,20240418,6.06,6.0917,6.06,6.08,45600 MCS,D,20240418,12.88,13.28,12.78,13.16,1367100 MCW,D,20240418,6.52,6.765,6.52,6.67,1300600 MCY,D,20240418,52.14,53.6,52,52.67,162500 MD,D,20240418,8.83,8.92,8.74,8.81,428100 MDC,D,20240418,62.98,62.99,62.97,62.98,6414200 MDST,D,20240418,24.29,24.3056,24.22,24.3056,42900 MDT,D,20240418,79.25,79.3,78.43,79.19,6065700 MDU,D,20240418,23.71,23.835,23.525,23.6,752100 MDV,D,20240418,15.01,15.01,14.68,14.87,20700 MDV-A,D,20240418,23.4999,23.4999,23.2601,23.2601,2100 MEC,D,20240418,13.58,13.775,13.49,13.55,44700 MED,D,20240418,32.05,32.655,31.71,32.47,304100 MEG,D,20240418,39.05,42.16,38,41.92,2024000 MEGI,D,20240418,11.54,11.65,11.51,11.61,163300 MEI,D,20240418,12.26,12.46,12.23,12.3,303900 MER-K,D,20240418,25.24,25.29,25.2,25.208,26400 MET,D,20240418,69.41,70.15,69.33,69.95,2823700 MET-A,D,20240418,23.98,23.98,23.74,23.78,23200 MET-E,D,20240418,23.34,23.4028,23.21,23.37,173400 MET-F,D,20240418,20.39,20.4,20.1601,20.31,105700 MFA,D,20240418,10.26,10.415,10.25,10.28,619700 MFA-B,D,20240418,19.5926,19.5926,18.95,19.13,55400 MFA-C,D,20240418,22.08,22.17,21.9,21.91,17300 MFAN,D,20240418,25.35,25.52,25.35,25.52,20500 MFC,D,20240418,22.99,23.16,22.81,22.93,2145400 MFD,D,20240418,7.06,7.1,7.04,7.06,18500 MFG,D,20240418,3.83,3.86,3.82,3.84,856000 MFM,D,20240418,5.11,5.125,5.1,5.12,17800 MG,D,20240418,9.17,9.17,8.74,8.94,67100 MGA,D,20240418,48.26,48.26,47.42,47.85,1903000 MGF,D,20240418,3.06,3.09,3.06,3.08,42000 MGM,D,20240418,41.89,42.76,41.52,42.04,3502800 MGR,D,20240418,22.2,22.2,21.82,21.91,34200 MGRB,D,20240418,18.47,18.5966,18.21,18.3,19800 MGRD,D,20240418,16.91,16.92,16.48,16.53,4300 MGRE,D,20240418,25.5,25.59,25.5,25.51,65600 MGY,D,20240418,26.05,26.13,25.62,25.68,2019800 MHD,D,20240418,11.5,11.52,11.48,11.49,34500 MHF,D,20240418,6.9,6.9,6.83,6.84,32200 MHI,D,20240418,8.56,8.58,8.52,8.54,24100 MHK,D,20240418,109.65,110.18,107.42,108.08,598800 MHLA,D,20240418,15.991,15.991,15.77,15.78,2800 MHN,D,20240418,10.28,10.3,10.24,10.27,32100 MHNC,D,20240418,17.67,17.73,17.6,17.65,5100 MHO,D,20240418,114.34,114.73,110.141,110.69,265300 MIN,D,20240418,2.58,2.6,2.58,2.58,170500 MIO,D,20240418,11.01,11.07,10.97,10.98,26900 MIR,D,20240418,10.6,10.935,10.6,10.8,2038000 MIR.W,D,20240418,2.31,2.405,2,2.375,4282600 MIT-A,D,20240418,19.6292,19.6292,19.6292,19.6292,100 MIT-B,D,20240418,18.68,18.98,18.53,18.7,12300 MIT-C,D,20240418,23.83,23.9,23.72,23.9,9300 MITN,D,20240418,25.26,25.35,25.25,25.35,1300 MITT,D,20240418,5.46,5.54,5.45,5.5,100700 MIY,D,20240418,11.15,11.15,11.09,11.1,54400 MKC,D,20240418,72.76,72.95,72.37,72.7,1330300 MKC.V,D,20240418,73.74,73.74,72,72.8,2900 MKF.W,D,20240418,0.0367,0.0367,0.0367,0.0367,800 MKFG,D,20240418,0.55,0.5973,0.55,0.5846,377600 MKL,D,20240418,1437.24,1444.96,1420.04,1436.13,27000 ML,D,20240418,71.84,74.35,71,72.37,60500 MLI,D,20240418,52.12,53.3,52.09,52.32,665800 MLM,D,20240418,596.95,596.95,581.84,587.13,541500 MLNK,D,20240418,17.15,17.51,16.97,17.5,233200 MLP,D,20240418,19.35,19.44,19.18,19.27,22600 MLR,D,20240418,49.48,49.89,48.86,48.99,51000 MMC,D,20240418,205.98,206.5,201.53,201.73,3707900 MMD,D,20240418,16.07,16.1,16.07,16.08,52800 MMI,D,20240418,30.76,31.33,30.61,31,102400 MMM,D,20240418,91.4,92.43,90.87,91.48,3069400 MMS,D,20240418,79.89,80.57,79.507,80.04,343700 MMT,D,20240418,4.45,4.4876,4.45,4.4857,62200 MMU,D,20240418,9.99,10.04,9.95,9.972,109000 MNR,D,20240418,19.72,20.51,19.72,20.18,54700 MNSO,D,20240418,20.74,21.11,20.6285,20.88,975700 MNT.W,D,20240418,0.167,0.1675,0.1651,0.1651,11500 MNTN,D,20240418,11.24,11.24,11.24,11.24,10500 MO,D,20240418,41.13,41.43,41.105,41.3,17571300 MOD,D,20240418,85.87,86.79,82.25,83.76,1144300 MODG,D,20240418,15.77,16.0852,15.38,15.41,1979000 MODN,D,20240418,29.84,29.85,29.75,29.77,1054200 MOG.A,D,20240418,153.99,156.56,152.42,152.72,109000 MOGU,D,20240418,1.71,1.88,1.63,1.88,1000 MOH,D,20240418,362.49,366.955,360.42,360.94,371200 MOS,D,20240418,30.66,30.86,30.35,30.47,3411200 MOV,D,20240418,24.79,25.13,24.57,24.82,121500 MP,D,20240418,16.94,17,16.255,16.46,3075100 MPA,D,20240418,12.39,12.39,12.17,12.21,16400 MPC,D,20240418,203.06,203.06,193.74,195.02,2713500 MPLN,D,20240418,0.7238,0.7718,0.7108,0.7367,1975800 MPLX,D,20240418,40.1,40.44,40.05,40.21,1735500 MPV,D,20240418,15.43,15.67,15.4,15.46,10500 MPW,D,20240418,4.78,5.01,4.69,4.99,15895700 MPX,D,20240418,10.65,11.2,10.6,10.88,41900 MQT,D,20240418,9.88,9.9,9.8665,9.87,36500 MQY,D,20240418,12.07,12.07,11.93,11.97,119100 MRC,D,20240418,11.71,11.83,11.64,11.7,370700 MRDB,D,20240418,0.4416,0.4528,0.391,0.4199,273300 MRK,D,20240418,125.52,125.52,124.5,125.23,5992700 MRO,D,20240418,27.77,27.86,27.33,27.4,9246200 MS,D,20240418,90.66,91.11,89.74,90.26,6751900 MS-A,D,20240418,22.22,22.25,22.12,22.12,64400 MS-E,D,20240418,25.33,25.38,25.27,25.31,76700 MS-F,D,20240418,25.34,25.36,25.21,25.25,63200 MS-I,D,20240418,25.0701,25.1233,25.01,25.01,47400 MS-K,D,20240418,24.31,24.31,23.97,24.01,71200 MS-L,D,20240418,21.92,22.03,21.64,21.67,35900 MS-O,D,20240418,18.6,18.6,18.44,18.5,85300 MS-P,D,20240418,25.65,25.7799,25.51,25.5699,181700 MSA,D,20240418,186.59,187.76,185.39,185.55,84000 MSB,D,20240418,17.12,17.35,16.95,17.07,26000 MSC,D,20240418,7.0001,7.3508,7.0001,7.3508,73100 MSCI,D,20240418,512.32,518.17,499.77,505.76,1421600 MSD,D,20240418,6.97,7.01,6.9,6.94,76900 MSDL,D,20240418,21.15,21.34,21.15,21.26,23400 MSGE,D,20240418,37.8,37.94,37.465,37.61,488200 MSGS,D,20240418,178.65,180.35,178.35,179.17,84300 MSI,D,20240418,341.78,342.59,337.32,339.46,493600 MSM,D,20240418,91.58,91.9,90.77,91.44,282500 MT,D,20240418,25.39,25.485,25.035,25.15,2806600 MTA.W,D,20240418,2.28,2.28,2.125,2.27,3300 MTAL,D,20240418,13.27,13.27,12.78,13,109800 MTB,D,20240418,138.93,140.98,138.375,139.3,816800 MTB-H,D,20240418,22.96,22.9901,22.66,22.7,16900 MTD,D,20240418,1175,1206.115,1142.91,1192.56,166900 MTDR,D,20240418,66.36,66.71,64.34,64.74,1690500 MTG,D,20240418,19.47,19.69,19.32,19.58,1339800 MTH,D,20240418,154.5,154.5,149.63,150.09,361900 MTN,D,20240418,219.81,219.84,213.4,213.62,528800 MTR,D,20240418,11.7,11.7,11.06,11.279,17500 MTRN,D,20240418,121,121.47,118.35,119.75,103700 MTUS,D,20240418,21.33,21.71,21.09,21.22,208200 MTW,D,20240418,12.99,13.13,12.81,12.83,164200 MTX,D,20240418,71.5,72.23,70.86,71.01,121400 MTZ,D,20240418,83.2,85.2,82.29,83.44,510200 MUA,D,20240418,11.11,11.16,11,11.06,133900 MUC,D,20240418,10.64,10.675,10.63,10.665,232700 MUE,D,20240418,9.75,9.77,9.71,9.72,37800 MUFG,D,20240418,9.78,9.83,9.75,9.78,2314700 MUI,D,20240418,11.62,11.62,11.59,11.62,108000 MUJ,D,20240418,11.23,11.23,11.15,11.15,90100 MUR,D,20240418,45.37,45.82,44.97,45.19,1273200 MUSA,D,20240418,423.03,423.4299,412.11,412.85,210400 MUX,D,20240418,11.05,11.49,10.98,11.04,906300 MVF,D,20240418,6.84,6.84,6.79,6.825,117700 MVO,D,20240418,9.56,9.87,9.55,9.63,32600 MVT,D,20240418,10.45,10.45,10.41,10.43,41000 MWA,D,20240418,15.61,16.11,15.61,15.89,2026300 MX,D,20240418,4.92,4.955,4.84,4.87,290500 MXE,D,20240418,10.742,10.742,10.7249,10.7249,600 MXF,D,20240418,17.89,17.96,17.67,17.71,29500 MYD,D,20240418,10.77,10.77,10.64,10.64,110900 MYE,D,20240418,21.06,21.28,20.93,21.27,183300 MYI,D,20240418,11.06,11.0671,10.985,11,255800 MYN,D,20240418,10.18,10.19,10.11,10.16,47300 MYTE,D,20240418,3.73,3.8737,3.54,3.85,107000 NABL,D,20240418,12.17,12.29,12.07,12.19,853200 NAC,D,20240418,10.78,10.78,10.73,10.76,303100 NAD,D,20240418,10.99,11.01,10.95,10.95,472100 NAN,D,20240418,10.67,10.7099,10.67,10.68,16100 NAPA,D,20240418,8,8.1,7.78,7.99,2914600 NAT,D,20240418,3.86,3.86,3.76,3.77,3014400 NATL,D,20240418,20.7,21.2,20.51,20.99,556700 NAZ,D,20240418,10.66,10.67,10.64,10.6691,9100 NBB,D,20240418,14.65,14.71,14.52,14.56,154000 NBHC,D,20240418,32.71,33.03,32.63,32.82,150700 NBR,D,20240418,75.63,77.09,74.91,77.04,301900 NBXG,D,20240418,11.56,11.56,11.46,11.49,269600 NC,D,20240418,27.79,28.18,27.2648,27.74,16300 NCA,D,20240418,8.72,8.72,8.63,8.64,43600 NCDL,D,20240418,17.36,17.64,17.36,17.64,23100 NCLH,D,20240418,18.1,18.64,18.03,18.17,11690500 NCV,D,20240418,3.05,3.09,3.03,3.05,629800 NCV-A,D,20240418,22.57,22.99,22.46,22.65,7900 NCZ,D,20240418,2.73,2.745,2.705,2.73,230200 NCZ-A,D,20240418,20.85,20.85,20.56,20.75,2800 NDMO,D,20240418,10.6,10.6399,10.59,10.61,77800 NDP,D,20240418,33.18,33.47,33.18,33.29,2900 NE,D,20240418,46.44,46.72,45.14,45.15,1073200 NE.A,D,20240418,23.78,24,23,23,1900 NE.W,D,20240418,27.02,27.02,26.81,26.81,200 NEA,D,20240418,10.73,10.74,10.66,10.68,549300 NEE,D,20240418,63.85,64.39,63.13,64.01,10134900 NEE-N,D,20240418,24.36,24.4697,24.16,24.18,26100 NEE-R,D,20240418,39.3,39.5,39,39.3,47100 NEM,D,20240418,39.14,39.21,38.25,38.55,6426700 NEP,D,20240418,27.38,27.44,26.72,27.07,1259000 NET,D,20240418,87.73,88.35,86.0275,86.71,2511400 NEU,D,20240418,588.15,588.15,579.25,583.38,35100 NEUE,D,20240418,6.1,6.31,5.74,6.31,3200 NEXA,D,20240418,7.19,7.25,7,7.23,13100 NFG,D,20240418,52.3,52.54,51.88,52.01,463800 NFJ,D,20240418,11.82,11.91,11.815,11.83,263900 NFY.W,D,20240418,0.045,0.045,0.045,0.045,500 NFYS,D,20240418,10.86,10.86,10.86,10.86,2700 NGG,D,20240418,65.2,65.49,64.93,65.44,350400 NGL,D,20240418,5.72,5.79,5.64,5.7,266300 NGL-B,D,20240418,24.5,24.95,24.4,24.5,199700 NGL-C,D,20240418,24.98,24.98,24.33,24.6701,93500 NGS,D,20240418,23.35,23.8978,22.6501,23.38,131500 NGVC,D,20240418,16.26,16.405,16.1201,16.24,37800 NGVT,D,20240418,43.9,44.34,43.15,43.5,158700 NHI,D,20240418,59.99,60.62,59.58,60.44,167900 NI,D,20240418,27.33,27.455,27.05,27.4,3492400 NIC,D,20240418,75.28,77.1,75.28,76.98,47500 NIE,D,20240418,21.67,21.778,21.57,21.57,37400 NIM,D,20240418,8.86,8.86,8.82,8.82,7500 NINE,D,20240418,2.62,2.665,2.53,2.54,205500 NIO,D,20240418,3.9,4.09,3.85,4,38392100 NJR,D,20240418,41.64,42.41,41.52,42.19,688000 NKE,D,20240418,95.16,95.88,94.53,95.74,10062900 NKX,D,20240418,11.92,11.99,11.85,11.99,139000 NL,D,20240418,7.86,7.86,7.62,7.64,16600 NLOP,D,20240418,22.27,23.02,22.16,22.98,228000 NLY,D,20240418,17.96,18.125,17.89,17.99,2531400 NLY-F,D,20240418,25.2,25.24,25.05,25.13,75900 NLY-G,D,20240418,24.95,24.9787,24.76,24.8,20000 NLY-I,D,20240418,25,25,24.87,24.9,30000 NMAI,D,20240418,11.65,11.8224,11.64,11.67,47000 NMCO,D,20240418,10.26,10.26,10.11,10.16,90100 NMG,D,20240418,2.03,2.07,2.03,2.05,40600 NMI,D,20240418,9.15,9.1502,9.1323,9.14,8200 NMM,D,20240418,42.11,42.11,41.01,41.39,54300 NMR,D,20240418,5.89,5.92,5.85,5.87,1559000 NMS,D,20240418,10.81,10.84,10.7806,10.84,8200 NMT,D,20240418,10.47,10.5103,10.47,10.5,17600 NMZ,D,20240418,10.32,10.32,10.22,10.22,118800 NNI,D,20240418,94.2,95.18,94.2,94.41,96700 NNN,D,20240418,39.78,40.12,39.61,39.77,1131200 NNY,D,20240418,8.25,8.25,8.12,8.18,94800 NOA,D,20240418,21.37,21.72,20.6,20.65,68600 NOAH,D,20240418,11.8,12.045,11.74,12,100700 NOC,D,20240418,449.88,456.6999,449.88,452.5,846200 NOG,D,20240418,42.7,42.79,41.86,42.05,1357500 NOK,D,20240418,3.37,3.45,3.36,3.45,21249100 NOM,D,20240418,9.99,10,9.96,9.98,2100 NOMD,D,20240418,18.31,18.42,18.22,18.35,244000 NOT.W,D,20240418,0.245,0.245,0.245,0.245,500 NOTE,D,20240418,1.27,1.35,1.19,1.24,709800 NOV,D,20240418,18.61,18.8,18.365,18.5,2185900 NOVA,D,20240418,3.92,4.15,3.74,3.78,7085700 NOW,D,20240418,736.9,739.89,727.35,731.36,788900 NPCT,D,20240418,9.99,10.02,9.95,9.97,83500 NPFD,D,20240418,16.82,16.88,16.81,16.85,43000 NPK,D,20240418,79.75,80.355,79.54,79.99,32500 NPO,D,20240418,152.13,153.72,148.889,149.26,90400 NPV,D,20240418,10.62,10.6503,10.62,10.62,20800 NPW.W,D,20240418,2.575,2.575,2.575,2.575,100 NPWR,D,20240418,10.54,10.7,10.27,10.55,415300 NQP,D,20240418,11.48,11.52,11.46,11.46,46100 NR,D,20240418,7.32,7.47,7.28,7.28,630800 NRDY,D,20240418,2.64,2.71,2.59,2.62,592000 NRE-A,D,20240418,21.41,21.63,21.19,21.46,3100 NREF,D,20240418,13.1,13.17,12.82,13.01,35700 NRG,D,20240418,73.65,74.07,70.45,70.52,4119400 NRGV,D,20240418,1.13,1.135,1.05,1.07,1011500 NRK,D,20240418,10.57,10.6,10.545,10.585,148600 NRP,D,20240418,90.42,90.81,89,89.5,17800 NRT,D,20240418,6.89,6.98,6.75,6.82,23300 NRUC,D,20240418,24.45,24.64,24.39,24.4,3000 NS,D,20240418,21.5,21.93,21.48,21.65,997500 NS-A,D,20240418,25.47,25.49,25.47,25.49,9500 NS-B,D,20240418,25.4083,25.41,25.4,25.4097,20800 NS-C,D,20240418,25.51,25.51,25.48,25.49,29000 NSA,D,20240418,36.05,36.05,35.01,35.26,882300 NSA-A,D,20240418,21.76,21.765,21.41,21.51,13300 NSC,D,20240418,241.81,244.12,239.76,240.27,922100 NSP,D,20240418,105.75,107.64,105.39,106.8,249100 NSS,D,20240418,25.22,25.24,25.22,25.23,27800 NTB,D,20240418,30.22,30.875,30.22,30.46,274800 NTEST.I,D,20240418,25.06,25.07,25.06,25.07,2120 NTG,D,20240418,36.86,37.34,36.811,37.2457,8800 NTR,D,20240418,52.32,52.96,52.05,52.65,1536600 NTST,D,20240418,16.55,16.68,16.47,16.55,664900 NTZ,D,20240418,6.1,6.4,6,6,11900 NU,D,20240418,10.78,10.965,10.63,10.66,16982700 NUE,D,20240418,194.16,194.16,188.95,190.77,1051900 NUS,D,20240418,12.5,12.82,12.34,12.7,788300 NUV,D,20240418,8.47,8.5,8.46,8.47,267700 NUVB,D,20240418,2.65,2.685,2.55,2.58,993700 NUW,D,20240418,13.35,13.39,13.33,13.376,15700 NVG,D,20240418,11.63,11.65,11.6,11.61,260800 NVGS,D,20240418,15.25,15.25,14.73,14.83,290500 NVO,D,20240418,123.3,124.095,122.51,122.75,2841000 NVR,D,20240418,7742.55,7859,7700.37,7702.26,21400 NVRI,D,20240418,8.02,8.14,7.89,7.99,398000 NVRO,D,20240418,12.27,12.38,12.05,12.32,407500 NVS,D,20240418,92.85,92.93,92.35,92.57,1054600 NVST,D,20240418,19.65,19.855,19.5,19.75,1956800 NVT,D,20240418,72.84,73.65,71.45,71.54,1662200 NWG,D,20240418,6.92,6.97,6.9,6.93,1266200 NWN,D,20240418,36.09,36.69,35.995,36.59,187600 NX,D,20240418,34.72,35.035,34.18,34.24,120000 NXC,D,20240418,13,13,12.872,12.872,5200 NXD-A,D,20240418,15.4261,15.4261,15.34,15.34,1300 NXDT,D,20240418,6.115,6.55,6.115,6.29,170600 NXE,D,20240418,7.69,7.82,7.58,7.64,4069000 NXG,D,20240418,37.51,38.0945,37.41,37.5,14100 NXJ,D,20240418,11.85,11.89,11.8415,11.85,22400 NXN,D,20240418,11.51,11.57,11.51,11.56,2200 NXP,D,20240418,14.01,14.03,14,14.01,72600 NXRT,D,20240418,31,31.34,30.95,31.33,172300 NYC,D,20240418,6,6.21,6,6.21,600 NYC-A,D,20240418,15.59,15.8,15.27,15.47,112900 NYC-U,D,20240418,29.52,29.79,29.42,29.79,11000 NYCB,D,20240418,2.96,2.98,2.91,2.95,9381300 NYT,D,20240418,41.84,41.925,41.55,41.77,738700 NZF,D,20240418,11.77,11.785,11.73,11.76,302100 O,D,20240418,51.43,52.05,51.13,52.03,4961000 O.P,D,20240418,23.73,23.89,23.62,23.77,20600 OAK-A,D,20240418,22.13,22.19,21.8,21.85,21400 OAK-B,D,20240418,21.81,21.81,21.4701,21.5694,10900 OBDC,D,20240418,15.42,15.4799,15.33,15.45,1738100 OBDE,D,20240418,15.03,15.15,15.01,15.03,16000 OBK,D,20240418,27.84,28.27,27.84,28.24,113400 OC,D,20240418,165.21,165.945,160.315,160.52,873500 OCFT,D,20240418,1.79,1.91,1.79,1.82,33200 OCN,D,20240418,22.74,23.1055,22.55,23.06,11800 ODC,D,20240418,69.91,69.91,67.91,68.28,19800 ODV,D,20240418,2.25,2.28,2.16,2.21,76200 OEC,D,20240418,23.68,24.02,23.36,23.51,237700 OFG,D,20240418,33.75,34.2411,33.365,33.44,213300 OGE,D,20240418,33.15,33.2,32.825,33.15,1102300 OGN,D,20240418,17.9,18.235,17.81,17.86,2129500 OGS,D,20240418,61.75,62.48,61.46,62.29,259100 OHI,D,20240418,30.05,30.12,29.845,29.98,1441800 OI,D,20240418,15.17,15.47,15.06,15.42,951700 OIA,D,20240418,6.23,6.23,6.15,6.2,78200 OII,D,20240418,22.67,23.03,22.27,22.28,698400 OIS,D,20240418,5.45,5.53,5.37,5.43,992200 OKE,D,20240418,77.72,78.22,77.38,77.88,2314600 OLN,D,20240418,53.63,53.885,52.67,53.17,699900 OLO,D,20240418,4.73,4.81,4.68,4.69,852000 OLP,D,20240418,21.55,21.84,21.5,21.75,59300 OMC,D,20240418,93.07,93.51,91.45,91.5,1601400 OMF,D,20240418,47.5,48.37,47.49,47.9,759100 OMI,D,20240418,24.01,24.415,23.82,24.06,521300 ONL,D,20240418,3.09,3.11,3.015,3.06,597800 ONON,D,20240418,33.34,33.5999,32.49,33.01,2414100 ONTF,D,20240418,6.73,6.82,6.61,6.63,149900 ONTO,D,20240418,179.79,182.83,176.165,177.63,692600 OOMA,D,20240418,6.86,7.08,6.86,7.02,100600 OPAD,D,20240418,7.19,7.77,7.06,7.77,13400 OPF.W,D,20240418,0.12,0.125,0.12,0.125,700 OPFI,D,20240418,2.8,2.94,2.79,2.88,232500 OPP,D,20240418,8.19,8.22,8.1869,8.21,43400 OPP-A,D,20240418,18.97,18.98,18.81,18.83,2100 OPP-B,D,20240418,19.4,19.52,19.4,19.46,2400 OPY,D,20240418,37,37.48,36.93,37.48,22900 OR,D,20240418,16.25,16.32,16.01,16.16,428200 ORA,D,20240418,62.74,63.13,61.86,62.92,663300 ORAN,D,20240418,11.29,11.365,11.29,11.35,333100 ORC,D,20240418,8.18,8.27,8.13,8.14,822000 ORCL,D,20240418,118.76,118.76,115.7,116,6662400 ORI,D,20240418,28.77,29.18,28.77,29.12,2370300 ORN,D,20240418,8.01,8.05,7.79,7.87,194100 OSCR,D,20240418,15.6,17.25,15.51,16.45,4770000 OSG,D,20240418,5.97,6.005,5.91,5.93,299500 OSI,D,20240418,10.71,10.7223,10.71,10.71,4500 OSI.W,D,20240418,0.0167,0.0378,0.0152,0.0303,3600 OSK,D,20240418,119.12,120.05,117.25,117.66,373900 OTIS,D,20240418,95.27,96.29,95.24,95.49,1966900 OUS.W,D,20240418,0.0616,0.07,0.061,0.0699,17700 OUST,D,20240418,7.13,7.39,6.9,6.99,603800 OUT,D,20240418,14.97,15.12,14.81,14.87,1018100 OVV,D,20240418,52,52.39,51.24,51.53,1958200 OWL,D,20240418,18.4,18.63,18.27,18.37,2890100 OWLT,D,20240418,3.53,3.91,3.34,3.91,10300 OXM,D,20240418,102.35,104.64,101.96,103.12,189200 OXY,D,20240418,66.08,66.3799,65.64,66.04,7017500 OXY.W,D,20240418,43.87,44.4,43.81,44.15,34000 PAAS,D,20240418,19.29,19.29,18.75,19.06,4627800 PAC,D,20240418,154.53,157.66,153.805,155.9,32600 PACK,D,20240418,6.84,7.13,6.76,6.94,422800 PACS,D,20240418,23.4,23.865,22.66,23,542700 PAG,D,20240418,150.18,150.55,147.46,147.48,187600 PAGS,D,20240418,11.67,11.7899,11.43,11.55,7802800 PAI,D,20240418,12,12.04,11.9406,12.03,9100 PAM,D,20240418,42.48,42.936,41.74,41.89,235700 PAR,D,20240418,40.91,42,40.01,40.11,266500 PARR,D,20240418,32.31,32.385,31.005,31.07,915500 PATH,D,20240418,19.15,19.4,18.93,19.04,4726100 PAXS,D,20240418,14.78,14.8237,14.64,14.78,255200 PAY,D,20240418,19.16,19.89,19.03,19.58,235200 PAYC,D,20240418,187.71,188.58,184.435,184.87,614000 PB,D,20240418,59.16,59.87,59.16,59.69,397600 PBA,D,20240418,34.17,34.54,34.17,34.29,881600 PBF,D,20240418,57.55,57.55,54.92,55.49,1835000 PBH,D,20240418,67.99,68.82,67.93,68.35,223700 PBI,D,20240418,3.95,4.13,3.94,4.03,1384900 PBI-B,D,20240418,17.22,17.2599,16.85,16.85,15100 PBR,D,20240418,15.91,16,15.535,15.58,13208700 PBR.A,D,20240418,15.39,15.47,15.03,15.1,4403400 PBT,D,20240418,11.51,11.69,11.328,11.58,117200 PCF,D,20240418,6.27,6.33,6.24,6.25,482900 PCG,D,20240418,16.53,16.6,16.42,16.54,9494000 PCK,D,20240418,5.69,5.7,5.645,5.67,63700 PCM,D,20240418,8.35,8.4426,8.32,8.34,18500 PCN,D,20240418,12.86,12.9,12.72,12.83,239100 PCOR,D,20240418,72.01,72.53,71.24,71.72,982100 PCQ,D,20240418,9.12,9.28,9.12,9.23,93300 PD,D,20240418,21.18,21.62,20.81,20.83,1297800 PDI,D,20240418,18.7,18.7,18.53,18.58,1196600 PDM,D,20240418,6.43,6.48,6.335,6.36,590900 PDO,D,20240418,12.62,12.69,12.555,12.61,249300 PDS,D,20240418,68.95,68.95,67.25,67.39,48700 PDT,D,20240418,10.86,10.86,10.76,10.84,74000 PDX,D,20240418,20.95,21.055,20.85,21.02,54100 PEB,D,20240418,14.37,14.555,14.245,14.35,1179800 PEB-E,D,20240418,20.5,20.5,20.06,20.06,3600 PEB-F,D,20240418,19.9,20,19.71,19.87,24300 PEB-G,D,20240418,19.57,19.57,19.07,19.24,7400 PEB-H,D,20240418,17.71,18.4699,17.24,17.47,4900 PEG,D,20240418,65.23,65.5,64.81,65.1,2150600 PEN,D,20240418,208.15,208.595,200.96,201.84,330400 PEO,D,20240418,23.25,23.3485,23.0986,23.15,40100 PERF,D,20240418,2.35,2.43,2.35,2.37,22500 PFD,D,20240418,9.95,9.96,9.91,9.91,23200 PFE,D,20240418,25.35,25.46,25.23,25.39,35788300 PFGC,D,20240418,68.75,68.855,67.81,68.04,794500 PFH,D,20240418,19.21,19.21,19.04,19.05,22200 PFL,D,20240418,8.15,8.17,8.11,8.17,101600 PFLT,D,20240418,11.13,11.2675,11.1,11.25,308100 PFN,D,20240418,7.15,7.152,7.1,7.13,95800 PFO,D,20240418,8,8.07,8,8.0199,26500 PFS,D,20240418,13.6,13.82,13.57,13.75,715300 PFSI,D,20240418,87.04,88.41,86.66,87,138000 PG,D,20240418,156.34,157.63,155.96,157.29,7819200 PGP,D,20240418,7.29,7.29,7.09,7.21,100000 PGR,D,20240418,209.36,210.05,208.02,209.75,2116500 PGRE,D,20240418,4.52,4.58,4.445,4.45,1116000 PGRU,D,20240418,3.7,3.75,3.65,3.65,14200 PGS.U,D,20240418,10.5,10.5,10.5,10.5,100 PGS.W,D,20240418,0.4,0.4,0.28,0.28,21400 PGSS,D,20240418,10.6,10.6,10.14,10.17,3300 PGZ,D,20240418,9.74,9.74,9.64,9.66,39000 PH,D,20240418,545,547.935,537.38,538.09,393000 PHD,D,20240418,9.55,9.6,9.52,9.58,42800 PHG,D,20240418,20.06,20.15,19.93,19.98,505000 PHI,D,20240418,22.83,22.87,22.56,22.75,26300 PHIN,D,20240418,36.59,37.92,36.41,37.27,553200 PHK,D,20240418,4.73,4.76,4.71,4.74,297100 PHM,D,20240418,109.5,109.66,105.92,105.96,1905500 PHR,D,20240418,23.14,23.35,22.54,22.62,421900 PHT,D,20240418,7.33,7.39,7.31,7.335,53700 PHX,D,20240418,3.2,3.31,3.2,3.31,40200 PHY.W,D,20240418,0.04,0.04,0.04,0.04,10000 PHYT,D,20240418,11.31,11.31,11.3,11.3,51800 PII,D,20240418,87.1,88.47,85.91,86.53,581600 PIM,D,20240418,3.11,3.11,3.0952,3.1,77100 PINE,D,20240418,14.5,14.705,14.325,14.55,73500 PINS,D,20240418,32.61,33.19,32.61,32.91,5194900 PIPR,D,20240418,184.3,187.285,183.575,183.84,83500 PJT,D,20240418,92.59,92.59,90.95,91.25,272700 PK,D,20240418,16.31,16.4,16.06,16.13,2216400 PKE,D,20240418,14.9,15,14.7,14.78,37900 PKG,D,20240418,179.41,179.41,177.315,178.25,532800 PKST,D,20240418,12.33,12.58,12.119,12.33,229100 PKX,D,20240418,70.52,70.85,69.61,70.1,106000 PL,D,20240418,1.8,1.84,1.74,1.76,1357900 PL.W,D,20240418,0.1,0.13,0.1,0.1188,4000 PLD,D,20240418,105.96,106.285,103.6,104.69,6310300 PLNT,D,20240418,59.45,59.45,58.11,58.65,1852500 PLOW,D,20240418,21.81,22.29,21.65,22.01,264900 PLTR,D,20240418,21.25,21.43,20.7,21.13,34550500 PLYM,D,20240418,20.24,20.44,19.84,20.06,384800 PM,D,20240418,90.79,91.23,90.65,91.2,4041600 PMF,D,20240418,8.96,8.9899,8.92,8.92,66300 PML,D,20240418,8.4,8.4,8.3,8.31,142600 PMM,D,20240418,5.92,5.92,5.89,5.89,34100 PMO,D,20240418,9.83,9.85,9.785,9.83,44900 PMT,D,20240418,13.28,13.385,13.26,13.27,640900 PMT-A,D,20240418,23.1,23.24,22.9,22.9,3900 PMT-B,D,20240418,22.73,22.73,22.5,22.6,8800 PMT-C,D,20240418,18.9,18.93,18.69,18.76,11200 PMTU,D,20240418,25.39,25.4,25.3,25.31,4500 PMX,D,20240418,7.35,7.36,7.28,7.285,129100 PNC,D,20240418,147.36,149.12,146.89,147.89,1352800 PNF,D,20240418,7.47,7.5,7.47,7.5,10300 PNI,D,20240418,7.23,7.23,7.15,7.15,14000 PNM,D,20240418,35.97,36.25,35.785,36.12,455700 PNNT,D,20240418,6.88,6.95,6.855,6.9,316300 PNR,D,20240418,79.47,79.53,78.28,78.48,1192000 PNS.W,D,20240418,0.29,0.299,0.2112,0.23,6200 PNST,D,20240418,2.98,3.07,2.8,2.86,33000 PNW,D,20240418,72.25,73.31,71.99,72.97,817100 POR,D,20240418,41.16,41.815,40.95,41.74,996100 POST,D,20240418,101.87,102.985,101.8,102.92,346200 PPG,D,20240418,136.03,136.39,134.16,135.11,2318900 PPL,D,20240418,26.56,26.69,26.36,26.62,3252200 PPT,D,20240418,3.46,3.485,3.45,3.465,161700 PR,D,20240418,17.61,17.67,17.1,17.18,7268500 PRA,D,20240418,12.96,13.21,12.87,13.08,215100 PRE-J,D,20240418,19.63,19.63,19.21,19.21,7200 PRG,D,20240418,30.74,31.23,30.45,30.86,269300 PRGO,D,20240418,29.99,30.115,29.828,29.94,971500 PRH,D,20240418,25.41,25.4157,25.3005,25.31,22200 PRI,D,20240418,212.81,215.49,184.76,210.09,1706700 PRI-F,D,20240418,23.2,23.2,23.1,23.2,2000 PRI-G,D,20240418,23.42,23.6,23.37,23.6,2200 PRI-H,D,20240418,23.38,23.4,23.3,23.3,8400 PRI-I,D,20240418,21.9897,22.19,21.9897,22.1602,3400 PRI-J,D,20240418,21.92,21.97,21.9,21.9,800 PRI-K,D,20240418,20.57,20.57,20.42,20.42,1100 PRI-L,D,20240418,22.49,22.5876,22.21,22.3,4200 PRIM,D,20240418,43.48,43.99,43.075,43.13,655900 PRKS,D,20240418,51.17,52.09,50.85,51.39,768400 PRLB,D,20240418,31.29,31.53,31.02,31.06,98800 PRM,D,20240418,7.09,7.16,6.91,6.99,685500 PRMW,D,20240418,17.85,18.17,17.8179,18.12,1372100 PRO,D,20240418,33.71,34.12,33.39,33.48,281200 PRS,D,20240418,24.28,24.42,24.01,24.13,22700 PRT,D,20240418,4.1,4.1,3.99,4,53500 PRU,D,20240418,108.19,108.9,107.66,108.7,1450400 PSA,D,20240418,262.43,262.945,258.9,260.28,748900 PSA-F,D,20240418,22.76,22.94,22.63,22.675,17400 PSA-G,D,20240418,22.73,22.7675,22.61,22.64,17000 PSA-H,D,20240418,24.2641,24.4,24.2641,24.38,13800 PSA-I,D,20240418,21.22,21.3499,21.18,21.33,24600 PSA-J,D,20240418,20.14,20.24,20.04,20.22,295600 PSA-K,D,20240418,20.32,20.39,20.28,20.37,307000 PSA-L,D,20240418,19.85,20.01,19.7917,19.96,48000 PSA-M,D,20240418,17.77,17.9,17.77,17.83,21700 PSA-N,D,20240418,16.65,16.65,16.55,16.585,11200 PSA-O,D,20240418,16.67,16.72,16.6,16.6296,23300 PSA-P,D,20240418,17.47,17.47,17.25,17.29,25900 PSA-Q,D,20240418,17.02,17.02,16.8,16.8739,10300 PSA-R,D,20240418,17.24,17.28,17.17,17.28,204700 PSA-S,D,20240418,17.73,17.79,17.55,17.65,126100 PSBD,D,20240418,16.48,16.71,16.3724,16.69,51800 PSE-A,D,20240418,17.15,17.18,17.15,17.18,1700 PSF,D,20240418,18.81,18.83,18.73,18.73,20200 PSF.W,D,20240418,0.03,0.0318,0.0262,0.03,70100 PSFE,D,20240418,14.58,14.795,14.26,14.33,356700 PSN,D,20240418,78.63,79.33,77.46,77.8,607500 PSO,D,20240418,12.35,12.375,12.3,12.3,258400 PSQ.W,D,20240418,0.501,0.5916,0.501,0.5311,2300 PSQH,D,20240418,4,4.2099,3.86,4,92600 PSTG,D,20240418,52.23,52.78,51.2,51.82,2106600 PSTL,D,20240418,13.51,13.589,13.425,13.47,112200 PSX,D,20240418,157.38,157.91,152.72,153.31,2347100 PTA,D,20240418,18.33,18.39,18.24,18.36,183300 PTY,D,20240418,13.68,13.71,13.64,13.7,572200 PUK,D,20240418,17.84,18.21,17.78,18.05,912000 PUMP,D,20240418,8.31,8.785,8.22,8.44,3675600 PVH,D,20240418,106.31,108.22,105.98,106.31,895200 PVL,D,20240418,1.47,1.49,1.44,1.48,55800 PWR,D,20240418,246.92,251.61,244.47,245.68,1114400 PWSC,D,20240418,17.5,17.99,16.995,17.43,1705500 PX,D,20240418,7.52,7.55,7.345,7.42,837800 PXD,D,20240418,269.23,270.15,267.26,267.97,1413200 PYN,D,20240418,5.77,5.78,5.75,5.75,7500 PYT,D,20240418,22.88,22.9,22.88,22.9,2000 PZC,D,20240418,7.05,7.06,6.98,7.05,59300 QBT.W,D,20240418,0.175,0.1899,0.1681,0.1809,25100 QBTS,D,20240418,1.7,1.78,1.6517,1.67,2103000 QD,D,20240418,2.25,2.295,2.24,2.25,780900 QGEN,D,20240418,39.31,39.56,39.03,39.47,951900 QS,D,20240418,5.53,5.63,5.3707,5.45,6599600 QSR,D,20240418,71,71.56,70.68,71.36,2061900 QTWO,D,20240418,50.07,50.86,49.64,49.81,354800 QUAD,D,20240418,4.61,4.62,4.5,4.51,129800 QVCC,D,20240418,12.44,12.5899,12.1315,12.52,28000 QVCD,D,20240418,12.22,12.6,12.22,12.45,15400 R,D,20240418,109.53,109.82,106.8837,107.17,294400 RA,D,20240418,12.39,12.5298,12.39,12.49,320300 RACE,D,20240418,413.98,417.9,410.34,412.62,216000 RAMP,D,20240418,31.83,32.54,31.83,32.18,408400 RBA,D,20240418,73.33,73.53,72.09,72.49,526700 RBC,D,20240418,247.42,247.42,242.12,242.79,152800 RBCP,D,20240418,112.15,112.15,112.15,112.15,75700 RBLX,D,20240418,36.32,36.58,35.28,35.55,5780800 RBO.W,D,20240418,0.09,0.09,0.0899,0.09,2500 RBOT,D,20240418,0.2735,0.2907,0.27,0.279,211100 RBT,D,20240418,0.34,0.34,0.3143,0.3321,159400 RC,D,20240418,8.48,8.56,8.42,8.47,1065100 RC-E,D,20240418,18.03,18.11,18.01,18.01,5700 RCB,D,20240418,24.09,24.1,23.92,23.95,4000 RCC,D,20240418,24.07,24.27,24.05,24.27,4500 RCFA,D,20240418,11.2,11.23,11.2,11.23,1100 RCI,D,20240418,37.99,38.48,37.75,38.3,701400 RCL,D,20240418,128.43,130.615,127.1,127.64,1981100 RCS,D,20240418,5.76,5.87,5.54,5.63,514300 RCUS,D,20240418,14.74,14.94,14.51,14.84,913900 RDDT,D,20240418,38.8,42.13,37.35,41.72,2284100 RDN,D,20240418,29.4,29.68,29.165,29.29,1209200 RDW,D,20240418,3.42,3.72,3.3883,3.57,117900 RDW.W,D,20240418,0.3535,0.377,0.3535,0.377,400 RDY,D,20240418,71.1,71.36,70.79,70.91,97100 RELX,D,20240418,41.55,41.71,41.38,41.43,826100 RERE,D,20240418,1.59,1.62,1.54,1.56,476000 RES,D,20240418,7.72,7.89,7.72,7.8,1896000 REVG,D,20240418,21.32,21.44,21.1,21.15,515200 REX,D,20240418,57,57.63,54.9201,55.3,184000 REX-B,D,20240418,21.35,21.35,21.05,21.17,7700 REX-C,D,20240418,20.95,20.95,20.7,20.87,2900 REXR,D,20240418,43.12,43.59,41.89,43.19,4558900 REZI,D,20240418,19.63,19.63,19.12,19.2,846800 RF,D,20240418,18.89,19.185,18.83,19,9397000 RF-B,D,20240418,24.71,24.78,24.54,24.55,35800 RF-C,D,20240418,21.9,21.92,21.55,21.63,29900 RF-E,D,20240418,17.33,17.38,17,17.05,15800 RFI,D,20240418,10.9,10.9,10.7587,10.79,68300 RFL,D,20240418,1.77,1.7737,1.6954,1.71,11300 RFM,D,20240418,15.81,16.08,15.81,15.85,14300 RFMZ,D,20240418,13.71,13.72,13.63,13.63,35500 RGA,D,20240418,181.15,182.86,180.53,182.48,437400 RGR,D,20240418,45.59,46.25,45.41,46.12,169800 RGT,D,20240418,10.1,10.11,10.0264,10.07,2700 RH,D,20240418,245.65,249.24,242.04,245.29,531600 RHI,D,20240418,69.94,71.13,69.4833,69.56,1343600 RHP,D,20240418,106.78,106.95,103.2,104.58,624200 RIG,D,20240418,5.73,5.77,5.495,5.55,26178500 RIO,D,20240418,67.54,67.62,66.27,66.68,3823500 RIT-A,D,20240418,24.6,24.6,24.45,24.4716,16600 RIT-B,D,20240418,24.47,24.51,24.41,24.49,30100 RIT-C,D,20240418,22.17,22.3,22.1626,22.17,36700 RIT-D,D,20240418,22.12,22.2855,22.12,22.18,30900 RITM,D,20240418,10.59,10.71,10.55,10.65,1517500 RIV,D,20240418,11.45,11.4699,11.32,11.35,45400 RIV-A,D,20240418,23.28,23.34,23.28,23.34,1800 RJF,D,20240418,122.4,123.44,121.46,121.96,1049000 RJF-B,D,20240418,25.07,25.07,25.06,25.06,6900 RKT,D,20240418,11.48,11.9,11.43,11.53,1643300 RL,D,20240418,159.74,159.825,157,157.33,1079400 RLI,D,20240418,136.53,137.65,136.095,137.09,122900 RLJ,D,20240418,10.99,11.05,10.84,10.91,1231400 RLJ-A,D,20240418,24.39,24.47,24.3025,24.3408,14900 RLTY,D,20240418,13.26,13.2768,13.024,13.024,60900 RLX,D,20240418,1.78,1.83,1.77,1.81,4426800 RM,D,20240418,25.1,25.385,24.75,24.87,40600 RMAX,D,20240418,7.06,7.34,6.95,7.14,242900 RMD,D,20240418,177.4,179.8,176.33,177.61,1583500 RMI,D,20240418,15.42,15.52,15.39,15.42,18900 RMM,D,20240418,14.68,14.705,14.6,14.61,24600 RMMZ,D,20240418,15.5,15.69,15.4501,15.54,17900 RMP.P,D,20240418,25.11,25.11,25.09,25.1005,1500 RMT,D,20240418,8.7,8.73,8.6,8.62,127100 RNG,D,20240418,29.96,30.29,29.22,29.25,1053000 RNGR,D,20240418,10.91,10.9775,10.63,10.71,101500 RNP,D,20240418,19.08,19.23,18.9304,19.21,140200 RNR,D,20240418,218.53,223.48,217.775,222.84,494500 RNR-F,D,20240418,23.2,23.2787,23.01,23.01,13700 RNR-G,D,20240418,17.37,17.37,17.05,17.1,15500 RNST,D,20240418,28.32,28.99,28.26,28.77,253000 ROG,D,20240418,105.82,108.46,105.48,106.42,167000 ROK,D,20240418,280.93,281.445,273.14,273.5,1125000 ROL,D,20240418,42.47,42.95,41.72,42.44,2055000 RPM,D,20240418,107.93,108.42,106.97,107.38,537300 RQI,D,20240418,10.92,10.92,10.7,10.71,534300 RRA.W,D,20240418,0.31,0.31,0.26,0.26,162900 RRAC,D,20240418,11.27,11.27,11.25,11.25,48200 RRC,D,20240418,34.74,35.09,34.67,34.78,1459600 RRX,D,20240418,160.38,161.665,155.3418,155.95,563100 RS,D,20240418,324.1,324.11,317.9801,320.16,147600 RSF,D,20240418,15.23,15.23,15,15.05,15200 RSG,D,20240418,189.08,189.83,188.175,188.97,1586200 RSI,D,20240418,6.33,6.43,6.15,6.15,854800 RSKD,D,20240418,4.91,5.005,4.89,4.92,621100 RTO,D,20240418,26,26.695,25.61,25.61,2107500 RTX,D,20240418,100.52,101.9,100.51,100.71,4238500 RVLV,D,20240418,19.05,19.53,18.88,19.12,882500 RVT,D,20240418,13.93,14.05,13.8902,13.94,173500 RVTY,D,20240418,97.99,100.49,97.315,99.38,744300 RWT,D,20240418,5.54,5.65,5.51,5.63,961500 RWT-A,D,20240418,24.47,24.49,24.27,24.35,9600 RWTN,D,20240418,25.35,25.38,25.25,25.37,3600 RXO,D,20240418,19.55,20,18.87,18.93,1720600 RY,D,20240418,96.73,97.7,96.43,96.9,675600 RYAM,D,20240418,4.24,4.34,4.185,4.26,272700 RYAN,D,20240418,50.69,51.16,50.23,50.29,695100 RYI,D,20240418,32.12,32.5,31.49,31.85,153200 RYN,D,20240418,30.5,30.63,30.2,30.25,313200 RZB,D,20240418,24.78,24.93,24.74,24.8,15400 RZC,D,20240418,26.37,26.39,26.08,26.08,37900 S,D,20240418,20.75,21.01,20.54,20.61,2991800 SA,D,20240418,15.65,15.79,15.05,15.1,488600 SABA,D,20240418,3.72,3.73,3.7,3.72,587600 SAFE,D,20240418,18.33,18.7,18.17,18.54,437700 SAH,D,20240418,48.77,49.58,48.06,48.06,187100 SAJ,D,20240418,25,25.08,24.99,24.99,600 SAM,D,20240418,279.88,285.48,279.58,284.87,118900 SAN,D,20240418,4.75,4.8,4.73,4.75,2964800 SAND,D,20240418,5.44,5.48,5.35,5.41,1573700 SAP,D,20240418,179.91,180.83,178.08,178.64,1502900 SAR,D,20240418,22.6,22.75,22.51,22.73,39600 SAT,D,20240418,24.07,24.07,24.07,24.07,700 SAVE,D,20240418,4.11,4.25,4.01,4.03,4511300 SAY,D,20240418,25.21,25.2827,25.21,25.2827,3100 SAZ,D,20240418,25.4,25.445,25.37,25.37,2500 SB,D,20240418,4.72,4.835,4.6701,4.77,470800 SB-C,D,20240418,25.55,25.6,25.5,25.5,2700 SB-D,D,20240418,25.53,25.64,25.53,25.54,2800 SBBA,D,20240418,25.1,25.1,25.09,25.09,900 SBH,D,20240418,10.39,10.79,10.39,10.56,1371500 SBI,D,20240418,7.77,7.77,7.73,7.73,117900 SBOW,D,20240418,30.18,30.555,29.335,29.67,345000 SBR,D,20240418,63.84,64.4878,62.26,62.35,32600 SBS,D,20240418,15.83,15.88,15.45,15.74,1169900 SBSW,D,20240418,5.39,5.44,5.27,5.32,6570700 SBX.U,D,20240418,12,12.45,11.2,11.5,12500 SBX.W,D,20240418,0.16,0.16,0.1583,0.16,26900 SBXC,D,20240418,10.55,10.55,10.53,10.53,24200 SCCO,D,20240418,115.37,116.61,113.05,115.34,1000700 SCD,D,20240418,14.93,14.93,14.22,14.42,76300 SCE-G,D,20240418,20.01,20.105,19.88,19.9005,8700 SCE-H,D,20240418,25.03,25.03,24.98,25,14300 SCE-J,D,20240418,23,23.26,22.92,22.97,13900 SCE-K,D,20240418,23.73,23.73,23.3548,23.7,19400 SCE-L,D,20240418,19.56,19.61,19.3464,19.46,26600 SCE-M,D,20240418,26.36,26.36,26.2,26.26,25700 SCH-D,D,20240418,24.75,24.8124,24.6806,24.6925,44200 SCH-J,D,20240418,19.76,19.76,19.57,19.57,34800 SCHW,D,20240418,72.53,73.84,71.96,72.93,8208300 SCI,D,20240418,68.82,68.951,67.97,68.26,686000 SCL,D,20240418,82.01,83.05,81.59,82.06,78100 SCM,D,20240418,13.56,13.73,13.56,13.73,106300 SCS,D,20240418,11.87,11.97,11.775,11.83,695200 SCX,D,20240418,16,16.03,16,16.01,25100 SD,D,20240418,14.3,14.46,14.22,14.32,197700 SDHC,D,20240418,26.73,26.89,25.01,25.06,288200 SDHY,D,20240418,15,15.04,14.92,15.03,35800 SDRL,D,20240418,49.92,50.35,48.87,48.92,472600 SE,D,20240418,56.32,58.12,56.1,56.3,5538600 SEA-A,D,20240418,24.99,25.14,24.99,25,6100 SEA-B,D,20240418,24.95,25.03,24.9476,25,14600 SEDA,D,20240418,11,11.01,11,11.01,10700 SEE,D,20240418,31.25,31.785,31.06,31.47,1089400 SEM,D,20240418,26.55,26.77,26.24,26.43,550300 SEMR,D,20240418,11.86,11.97,11.64,11.67,232300 SES,D,20240418,1.51,1.51,1.32,1.34,510200 SF,D,20240418,74.8,75.64,74.45,74.88,412300 SF-B,D,20240418,23.85,23.93,23.57,23.62,6800 SF-C,D,20240418,23.83,23.86,23.68,23.74,11800 SF-D,D,20240418,17.34,17.3799,16.99,17.12,16600 SFB,D,20240418,22.18,22.205,21.46,21.5,10100 SFBS,D,20240418,58.88,59.575,58.725,59.05,155300 SFL,D,20240418,12.62,12.64,12.36,12.46,816300 SG,D,20240418,20.97,21.39,20.46,20.84,1382300 SGHC,D,20240418,3.07,3.11,3.035,3.05,503600 SGU,D,20240418,10.07,10.255,10.02,10.13,88100 SHAK,D,20240418,95.79,97.37,95.05,95.23,454700 SHCO,D,20240418,5.5,5.5299,5.27,5.36,180900 SHEL,D,20240418,71.31,71.5475,70.77,71.03,3862600 SHG,D,20240418,30.49,30.57,30.15,30.3,121600 SHO,D,20240418,10.13,10.22,10.0495,10.06,1126700 SHO-H,D,20240418,21.09,21.09,20.91,20.95,27700 SHO-I,D,20240418,19.85,19.85,19.83,19.85,5200 SHOC,D,20240418,41.32,41.62,40.9,41.1,7500 SHOP,D,20240418,69.33,70.95,68.15,69.51,7360400 SHW,D,20240418,311.48,313.24,307.66,309.38,1127400 SID,D,20240418,2.75,2.795,2.68,2.72,3660000 SIG,D,20240418,97.12,97.87,93.95,93.98,508200 SII,D,20240418,39.92,40.27,39.57,39.96,82400 SIT-A,D,20240418,21.89,21.9,21.52,21.665,6300 SITC,D,20240418,13.47,13.6,13.38,13.55,1097900 SITE,D,20240418,160.94,161.62,157.54,158.26,228500 SIX,D,20240418,24.36,24.38,23.39,23.58,805500 SJM,D,20240418,110.44,111.57,109.99,111.1,1179600 SJT,D,20240418,4.79,4.8166,4.465,4.52,822100 SJW,D,20240418,52.83,53.44,52.795,53.09,171300 SKE,D,20240418,4.66,4.79,4.64,4.67,178400 SKIL,D,20240418,5.91,5.91,5.2642,5.47,83600 SKLZ,D,20240418,6.01,6.18,5.86,6.15,111300 SKM,D,20240418,20.28,20.29,20.025,20.08,349400 SKT,D,20240418,26.57,26.85,26.43,26.82,598200 SKX,D,20240418,56.7,57.46,56.39,56.86,1203600 SKY,D,20240418,75.19,75.64,73.22,73.36,227300 SLB,D,20240418,51.19,51.77,50.8,50.94,8422000 SLCA,D,20240418,12.62,12.87,12.505,12.68,705600 SLF,D,20240418,50.41,50.83,50.27,50.66,338700 SLG,D,20240418,50.83,52.87,48.115,48.52,2191300 SLG-I,D,20240418,22.1,22.115,21.91,22.02,8300 SLGN,D,20240418,46.83,46.93,46.43,46.84,336100 SLQT,D,20240418,1.68,1.7799,1.66,1.72,460900 SLVM,D,20240418,57.56,58.28,56.61,56.87,265500 SM,D,20240418,49.34,49.5699,47.78,48.04,1300800 SMAR,D,20240418,37.64,37.78,37.14,37.42,1181200 SMBK,D,20240418,19.03,19.73,19.01,19.44,33600 SMFG,D,20240418,11.16,11.215,11.12,11.14,1102900 SMG,D,20240418,68.43,69.045,67.289,67.96,376200 SMHI,D,20240418,12.25,12.49,11.95,12,195600 SMLP,D,20240418,28.35,28.35,27.6,27.81,8600 SMP,D,20240418,31.92,32.33,31.83,32.1,126300 SMR,D,20240418,5.04,5.11,4.84,4.89,1836400 SMR.W,D,20240418,0.8099,0.85,0.75,0.7601,58200 SMRT,D,20240418,2.46,2.58,2.35,2.36,1340900 SMWB,D,20240418,7.76,7.96,7.42,7.53,208100 SN,D,20240418,63.41,64.4243,61.56,62.08,935000 SNA,D,20240418,273.67,273.67,261.33,261.76,862100 SNAP,D,20240418,11.17,11.78,11.07,11.63,55108200 SNDA,D,20240418,28.57,30.7899,28.55,29.61,30000 SNDR,D,20240418,20.75,20.89,20.545,20.72,827300 SNN,D,20240418,23.9,24.205,23.85,24.01,1443300 SNOW,D,20240418,148.67,150.9,147.6401,148.41,3795500 SNV,D,20240418,33.85,34.895,33.5,33.9,5773100 SNV-D,D,20240418,24.83,24.94,24.54,24.78,40800 SNV-E,D,20240418,24.3,24.41,23.79,24.3599,125500 SNX,D,20240418,115.2,115.9,113.175,113.75,798700 SO,D,20240418,70,70.69,69.43,70.57,4602100 SOC,D,20240418,10.23,10.36,10.11,10.26,132300 SOC.W,D,20240418,2.65,2.65,2.52,2.575,11500 SOI,D,20240418,8.2,8.49,8.2,8.31,397700 SOJC,D,20240418,22.95,22.97,22.8,22.88,37500 SOJD,D,20240418,21.91,21.99,21.68,21.78,55400 SOJE,D,20240418,18.88,18.89,18.7,18.89,127700 SOL,D,20240418,1.8,1.81,1.715,1.74,407600 SOLV,D,20240418,61.84,64.11,61.38,64.03,2070400 SON,D,20240418,56.01,56.53,55.79,56.4,496200 SONY,D,20240418,82.07,82.57,81.85,81.88,447900 SOR,D,20240418,41.08,41.52,41.06,41.26,6700 SOS,D,20240418,1.14,1.14,1.07,1.14,106800 SPB,D,20240418,79.27,79.915,78.96,79.1,197100 SPCE,D,20240418,0.9501,0.9997,0.9,0.97,25261600 SPE,D,20240418,12.23,12.46,12.21,12.24,16200 SPG,D,20240418,141.66,142.06,140,140.37,1046100 SPG-J,D,20240418,56.71,57.32,56.71,57.32,500 SPGI,D,20240418,414.96,415.78,408.395,413.37,1155100 SPH,D,20240418,19.09,19.15,18.84,19.03,115000 SPHR,D,20240418,38.77,39.26,37.95,37.96,527100 SPIR,D,20240418,10.39,10.62,9.75,9.83,451800 SPL-A,D,20240418,23.8245,23.93,23.8245,23.93,1600 SPN-B,D,20240418,25.22,25.22,25.19,25.19,4700 SPNT,D,20240418,11.85,12,11.825,11.98,480400 SPOT,D,20240418,294.78,296.801,288.67,289.2,2027100 SPR,D,20240418,33.26,34.4,33.15,33.15,2246500 SPRU,D,20240418,3.28,3.54,3.2527,3.49,42700 SPXC,D,20240418,118.23,119.85,117.52,117.67,209700 SPXX,D,20240418,15.11,15.19,15.07,15.08,43200 SQ,D,20240418,73.5,74.0902,71.65,72.06,6556700 SQM,D,20240418,46.02,46.54,45.59,45.81,1144600 SQNS,D,20240418,0.65,0.65,0.5655,0.5735,221200 SQSP,D,20240418,34.76,35.24,34.43,34.74,650900 SR,D,20240418,58.38,59.47,58.23,59.4,371000 SR-A,D,20240418,24.18,24.22,24.1,24.2099,6500 SRE,D,20240418,68.18,68.58,67.55,68.44,3472200 SREA,D,20240418,24.2,24.2598,23.89,23.89,35300 SRFM,D,20240418,0.47,0.5215,0.44,0.4947,491900 SRG,D,20240418,9.29,9.355,9.23,9.28,497500 SRG-A,D,20240418,23.84,23.9665,23.7954,23.9288,3900 SRI,D,20240418,15.15,15.48,15.125,15.35,101100 SRL,D,20240418,6.12,6.75,6.12,6.65,38200 SRV,D,20240418,38.59,39.44,38.59,39.28,17800 SSB,D,20240418,76.05,76.88,75.86,76.52,414900 SSD,D,20240418,181.21,183.6359,180.32,182.05,380200 SSL,D,20240418,8.22,8.325,8.18,8.28,640600 SST,D,20240418,2.17,2.28,2.02,2.09,356700 SSTK,D,20240418,40.63,41.13,40.1,40.86,369600 ST,D,20240418,33.52,33.76,33.32,33.51,948900 STAG,D,20240418,34.9,35.05,34.1099,34.38,1251100 STC,D,20240418,59.01,59.43,58.46,59.2,140800 STE,D,20240418,200.64,201.74,198.22,200.81,658400 STEL,D,20240418,22.15,22.52,22.08,22.47,196200 STEM,D,20240418,1.62,1.68,1.53,1.59,3453500 STEW,D,20240418,14.22,14.3484,14.21,14.24,36600 STG,D,20240418,8.21,8.5043,8.01,8.01,1700 STK,D,20240418,30.51,30.7817,30.1,30.22,43100 STLA,D,20240418,25.79,25.97,25.615,25.75,6328200 STM,D,20240418,40,40.225,39.555,39.61,4008200 STN,D,20240418,79.56,79.865,78.55,79.22,72500 STNG,D,20240418,70.55,70.6699,67.8,68.46,745800 STR,D,20240418,23.45,23.71,23.24,23.25,447300 STRV,D,20240418,32.19,32.38,32.05,32.08,71600 STT,D,20240418,73.26,73.67,72.54,73.04,1689900 STT-G,D,20240418,23.64,23.7599,23.47,23.555,41800 STVN,D,20240418,28.5,29.11,27.305,28.4,940900 STWD,D,20240418,19.1,19.3,19.02,19.14,1288000 STXD,D,20240418,29.44,29.44,29.3598,29.4,2800 STXE,D,20240418,28.02,28.02,27.7509,27.779,8400 STXG,D,20240418,35.93,36.14,35.78,35.81,17300 STXK,D,20240418,27.67,27.87,27.6181,27.6181,3200 STXM,D,20240418,23.55,23.57,23.3464,23.3464,15500 STXT,D,20240418,19.72,19.72,19.65,19.67,8900 STXV,D,20240418,27.59,27.635,27.43,27.48,15300 STZ,D,20240418,257.82,260.97,257.52,258.68,1160800 SU,D,20240418,38.03,38.405,37.85,38.05,4704900 SUI,D,20240418,118.72,119.33,117.45,117.96,545100 SUM,D,20240418,39.54,39.705,38.46,38.47,960800 SUN,D,20240418,54.11,55.12,53.82,54.37,574200 SUP,D,20240418,3.79,4.03,3.6401,3.98,62800 SUPV,D,20240418,5.35,5.4799,5.27,5.3,988800 SUZ,D,20240418,11.58,11.63,11.435,11.59,1192000 SVV,D,20240418,17.12,17.44,17,17.19,765900 SWI,D,20240418,10.94,11.05,10.81,10.88,525800 SWK,D,20240418,89.56,90.52,88.48,89.32,984100 SWN,D,20240418,7.3,7.36,7.26,7.28,7950700 SWX,D,20240418,73.72,75.055,73.105,73.18,786200 SWZ,D,20240418,7.51,7.52,7.5,7.5,4700 SXC,D,20240418,10.78,10.91,10.59,10.64,488100 SXI,D,20240418,167.35,169.1,166.41,166.85,39900 SXT,D,20240418,67.99,68.685,67.8,68.23,338600 SYF,D,20240418,39.98,41.3,39.85,40.8,4167300 SYF-A,D,20240418,17.76,17.7679,17.5001,17.58,74200 SYF-B,D,20240418,24.51,24.515,24.27,24.35,138800 SYK,D,20240418,336.07,337.03,326.59,327.45,2143600 SYY,D,20240418,75.75,76.04,75.445,75.64,2184800 T,D,20240418,16.11,16.345,16.09,16.33,29566400 T-A,D,20240418,20.9,21,20.8,20.86,80600 T-C,D,20240418,19.86,19.8799,19.63,19.72,118000 TAC,D,20240418,6.25,6.44,6.22,6.43,984400 TAK,D,20240418,13.16,13.225,13.12,13.16,1287700 TAL,D,20240418,11.8,12.0801,11.59,11.65,5008300 TALO,D,20240418,13.36,13.532,13.2,13.28,983200 TAP,D,20240418,63.93,64.325,63.48,63.88,1507500 TARO,D,20240418,42.14,42.36,42.14,42.19,31400 TBB,D,20240418,22.76,22.76,22.57,22.66,62600 TBBB,D,20240418,20.17,20.17,19.75,19.8,1053500 TBC,D,20240418,23.67,23.85,23.67,23.81,37300 TBI,D,20240418,10.46,10.57,10.355,10.45,278500 TCI,D,20240418,31.39,32.3,31.39,31.88,3400 TCN,D,20240418,11,11.09,10.99,11.06,6336800 TCS,D,20240418,0.9,0.9366,0.87,0.9245,83600 TD,D,20240418,56.94,57.4262,56.82,57.25,2912300 TDC,D,20240418,36.51,37.02,36.2,36.75,784000 TDCX,D,20240418,7.07,7.1001,7.06,7.065,27800 TDF,D,20240418,7.77,7.85,7.77,7.81,35300 TDG,D,20240418,1218.92,1237.39,1211.565,1213.5,205400 TDOC,D,20240418,13.08,13.35,12.932,13.18,4035500 TDS,D,20240418,14.97,15.24,14.87,15.15,700700 TDS-U,D,20240418,17.4,17.5494,17.21,17.35,15600 TDS-V,D,20240418,14.91,15.04,14.78,14.94,43200 TDW,D,20240418,90.61,91.75,88.69,88.78,575400 TDY,D,20240418,401.35,401.87,397.33,400.14,187200 TEAF,D,20240418,11.38,11.4299,11.3401,11.35,23900 TECK,D,20240418,47.96,48.38,47.18,47.72,3175700 TEF,D,20240418,4.19,4.22,4.18,4.22,568700 TEI,D,20240418,5.15,5.22,5.149,5.17,118800 TEL,D,20240418,141.75,142.65,140.29,140.48,2295800 TEO,D,20240418,7.17,7.21,6.9,7.02,71000 TEVA,D,20240418,13.17,13.21,12.75,12.78,8957300 TEX,D,20240418,61.1,61.88,59.66,59.77,864100 TFC,D,20240418,35.83,35.975,35.46,35.71,5755400 TFC-I,D,20240418,21.46,21.55,21.36,21.4596,6200 TFC-O,D,20240418,22.07,22.295,22.01,22.05,69100 TFC-R,D,20240418,19.91,19.91,19.5923,19.69,57200 TFII,D,20240418,146.99,146.99,141.13,141.65,381400 TFPM,D,20240418,15.93,15.99,15.4,15.65,149800 TFX,D,20240418,208.74,209.935,206.75,207.38,154300 TG,D,20240418,6.35,6.555,6.3,6.47,212200 TGI,D,20240418,13,13.345,12.93,12.94,688000 TGLS,D,20240418,59.08,59.08,56.15,56.54,270900 TGNA,D,20240418,13.31,13.555,13.28,13.54,1323000 TGS,D,20240418,15.62,15.936,15.42,15.51,230300 TGT,D,20240418,165.72,167.53,165.09,166.58,3169400 THC,D,20240418,94,94.095,90.03,91.08,2381400 THG,D,20240418,127.47,128.26,126.41,127.21,151600 THLV,D,20240418,25.92,26,25.91,25.9727,6700 THO,D,20240418,98.73,98.99,96.99,97.9,464300 THQ,D,20240418,19.15,19.23,19.0296,19.08,104200 THR,D,20240418,29.94,30.25,29.56,29.65,204800 THS,D,20240418,35.75,36.67,35.59,36.63,344900 THW,D,20240418,12.35,12.53,12.336,12.49,89300 TIMB,D,20240418,16.5,16.5,16.17,16.37,398400 TISI,D,20240418,6.82,6.96,6.62,6.96,5500 TIXT,D,20240418,7.89,7.96,7.74,7.82,160800 TJX,D,20240418,93.65,93.7,92.52,92.66,3290800 TK,D,20240418,7.18,7.24,7.06,7.06,433000 TKC,D,20240418,5.58,5.69,5.58,5.64,285300 TKO,D,20240418,97.13,97.28,95.22,95.79,760500 TKR,D,20240418,84.36,85.5156,83.91,84.19,529700 TLK,D,20240418,19.9,19.9,19.51,19.77,679700 TLYS,D,20240418,5.44,5.69,5.38,5.58,93300 TM,D,20240418,233.73,234.11,231.695,231.84,220200 TME,D,20240418,11.38,11.71,11.32,11.58,6284300 TMHC,D,20240418,54.82,55.23,53.96,54.03,986500 TMO,D,20240418,534.8,544.87,529.64,541.52,2075700 TNC,D,20240418,116.1,117.23,114.37,114.73,110200 TNET,D,20240418,129.1,131.26,129.1,129.5,295100 TNK,D,20240418,57.16,57.16,55.5,55.52,266600 TNL,D,20240418,43.71,43.92,43.43,43.72,537100 TNP,D,20240418,25.29,25.39,24.51,24.53,267800 TNP-E,D,20240418,26.22,26.29,26.14,26.21,4100 TNP-F,D,20240418,26.79,26.87,26.72,26.785,3000 TOL,D,20240418,116.35,116.35,112.79,113.16,1165500 TOST,D,20240418,22.58,22.755,22.1,22.19,4310900 TPB,D,20240418,26.67,27.085,26.67,27,73400 TPC,D,20240418,13.5,13.69,13.32,13.38,426100 TPH,D,20240418,35.4,35.45,34.61,34.62,1137500 TPL,D,20240418,585.52,594.2,579,582.4,63100 TPR,D,20240418,40.84,41.07,40.09,40.5,3814600 TPTA,D,20240418,12.25,12.25,12.12,12.1239,900 TPVG,D,20240418,9.11,9.17,9.06,9.14,145700 TPX,D,20240418,49.82,50.18,49.235,49.54,1356100 TPZ,D,20240418,14.87,14.92,14.79,14.87,9400 TR,D,20240418,29.99,30.32,29.9,30.13,63600 TRAK,D,20240418,15.13,15.3,14.88,15.12,36200 TRC,D,20240418,15,16.01,14.93,15.69,171600 TREX,D,20240418,88.65,89.82,87.63,87.95,766000 TRGP,D,20240418,112.54,112.88,111.27,111.78,1756200 TRI,D,20240418,153.05,153.05,150.34,150.79,380500 TRIS,D,20240418,11.01,11.02,11.005,11.01,47400 TRN,D,20240418,26.08,26.505,25.94,26.25,533000 TRNO,D,20240418,55.51,55.55,54.54,54.75,978200 TROX,D,20240418,16.11,16.286,15.78,15.95,736600 TRP,D,20240418,35.14,35.51,34.95,35.29,4443900 TRT-A,D,20240418,25.5,25.5,25.435,25.435,2700 TRT-B,D,20240418,25.12,25.32,25.05,25.07,12000 TRT-C,D,20240418,24.15,24.21,23.9,23.99,14200 TRT-D,D,20240418,23.6,23.8748,23.3,23.44,6900 TRT-E,D,20240418,20.4,20.4,19.825,19.9,6200 TRT-P,D,20240418,16,16.14,16,16.05,3200 TRT.W,D,20240418,0.15,0.154,0.13,0.13,700 TRTL,D,20240418,10.79,10.8,10.78,10.8,304400 TRTX,D,20240418,7.35,7.445,7.29,7.36,416600 TRU,D,20240418,67.88,69.58,66.07,67.01,2641500 TRV,D,20240418,208.48,211.77,207.24,210.42,2048300 TS,D,20240418,37.46,38.09,37.25,37.37,2224000 TSE,D,20240418,2.91,2.97,2.72,2.74,284500 TSI,D,20240418,4.62,4.67,4.61,4.62,74000 TSLX,D,20240418,20.8,20.93,20.7,20.83,454000 TSM,D,20240418,132.89,135.13,130.3,132.27,39306100 TSN,D,20240418,58.71,59.025,58.46,58.87,1525000 TSQ,D,20240418,12.4,12.42,12,12.01,88600 TT,D,20240418,295.54,295.54,289.34,289.56,649900 TTC,D,20240418,84.66,84.9425,84.04,84.51,377000 TTE,D,20240418,71.8,71.99,70.71,70.83,2048900 TTI,D,20240418,4.37,4.47,4.31,4.34,822800 TTP,D,20240418,30.37,30.8819,30.37,30.59,4100 TU,D,20240418,15.83,15.875,15.67,15.78,1697000 TUP,D,20240418,1.01,1.02,0.974,0.9947,501300 TUYA,D,20240418,1.66,1.75,1.62,1.63,179200 TV,D,20240418,2.95,2.96,2.84,2.85,950400 TVC,D,20240418,21.89,21.8915,21.78,21.87,10900 TVE,D,20240418,21.42,21.64,21.4,21.4,13200 TWI,D,20240418,11.55,11.66,11.26,11.42,335200 TWLO,D,20240418,58.75,59.6,58.41,58.42,2145900 TWN,D,20240418,38.37,38.5946,38.0901,38.2,8100 TWO,D,20240418,11.89,11.99,11.79,11.9,1037500 TWO-A,D,20240418,22.22,22.3048,22.2,22.29,12300 TWO-B,D,20240418,22.02,22.025,21.83,21.83,8900 TWO-C,D,20240418,23.13,23.13,22.88,23.05,18000 TX,D,20240418,42.74,43.04,42.25,42.92,153600 TXO,D,20240418,18.26,18.26,17.9306,18.18,27900 TXT,D,20240418,92.33,93.52,92.26,92.58,810300 TY,D,20240418,29.29,29.52,29.23,29.32,23500 TY.P,D,20240418,44.65,44.6501,44.61,44.61,900 TYG,D,20240418,30.4,30.54,30.23,30.5,23300 TYL,D,20240418,403.85,405.47,399.765,402.95,221700 U,D,20240418,23.59,23.93,23.33,23.43,4577900 UA,D,20240418,6.32,6.445,6.28,6.36,1865700 UAA,D,20240418,6.55,6.7,6.53,6.61,3768100 UAN,D,20240418,76.56,77.03,75.52,75.85,10700 UBER,D,20240418,72.26,72.855,70.64,71.3,20425900 UBS,D,20240418,28,28.36,27.96,28.12,2292100 UDR,D,20240418,35.41,35.95,35.14,35.78,3354600 UE,D,20240418,16.08,16.23,15.9,16.2,684700 UFI,D,20240418,5.64,5.64,5.56,5.62,44100 UGI,D,20240418,23.72,23.96,23.62,23.79,2023800 UGIC,D,20240418,56.225,56.225,56.225,56.225,700 UGP,D,20240418,5.15,5.165,5.02,5.08,1744200 UHA.B,D,20240418,61.78,62.285,61.41,62.08,255300 UHAL,D,20240418,62.76,63.585,62.75,63,95000 UHS,D,20240418,155.25,157.18,152.685,153.65,1047600 UHT,D,20240418,32.61,32.97,32.2749,32.69,87800 UI,D,20240418,105.56,106.38,104.24,104.97,80900 UIS,D,20240418,5.5,5.65,5.405,5.49,546500 UL,D,20240418,46.98,47.14,46.61,46.85,5673200 ULS,D,20240418,33.8,34.22,33.55,33.58,3849300 UMC,D,20240418,7.59,7.61,7.475,7.53,12083600 UMH,D,20240418,15.2,15.32,15.09,15.24,257100 UMH-D,D,20240418,22.25,22.255,21.7358,21.75,20500 UNF,D,20240418,156.23,157.12,154.5,155.91,128400 UNFI,D,20240418,9.34,9.57,9.26,9.35,1019900 UNH,D,20240418,486.13,502,485.97,493.18,8880400 UNM,D,20240418,50.55,51.12,50.4583,50.79,1099600 UNMA,D,20240418,24.41,24.51,24.36,24.39,8900 UNP,D,20240418,230.72,231.41,229.1,229.81,1570100 UP,D,20240418,2.75,2.75,2.58,2.66,513500 UPS,D,20240418,143.08,143.31,141.88,142.74,3430700 URI,D,20240418,640.74,648.93,631.77,632.88,499200 USA,D,20240418,6.6,6.63,6.555,6.6,1110500 USAC,D,20240418,25.18,25.5,25.02,25.15,324400 USB,D,20240418,39.41,40.15,39.19,39.44,9878700 USB-H,D,20240418,20.3,20.3,20.0702,20.16,103600 USB-P,D,20240418,23.35,23.4,23.2325,23.27,49800 USB-Q,D,20240418,16.05,16.06,15.96,15.98,51100 USB-R,D,20240418,17.19,17.2,17.05,17.1,48100 USB-S,D,20240418,19.28,19.34,19.15,19.18,38800 USFD,D,20240418,50.32,50.52,49.65,49.95,1322500 USM,D,20240418,34.39,34.9,33.97,34.64,172800 USNA,D,20240418,43.18,43.73,43.125,43.47,79300 USPH,D,20240418,98.02,98.3819,97.36,97.49,60700 UTF,D,20240418,21.78,22.1099,21.7047,22,196600 UTI,D,20240418,14.28,14.48,14.2,14.23,293500 UTL,D,20240418,48.71,49.32,48.36,49.15,57600 UTZ,D,20240418,17.45,17.75,17.35,17.6,399900 UVE,D,20240418,18.83,19.12,18.83,18.99,136200 UVV,D,20240418,49.84,50.85,49.84,50.5,226700 UWM.W,D,20240418,0.1801,0.1896,0.1705,0.1705,2100 UWMC,D,20240418,6.18,6.255,6.13,6.17,1055600 UZD,D,20240418,19.24,19.62,18.985,19.16,21800 UZE,D,20240418,17.92,18.03,17.72,17.83,139500 UZF,D,20240418,17.92,17.98,17.66,17.81,16900 V,D,20240418,272.57,273.15,269.86,271.37,8231800 VAC,D,20240418,97.93,99.325,97.55,98.94,427900 VAL,D,20240418,68.54,69.21,67.01,67.06,442800 VAL.W,D,20240418,12.06,12.2499,12,12,7500 VALE,D,20240418,11.89,11.97,11.74,11.84,25806100 VATE,D,20240418,0.6212,0.6212,0.5745,0.6043,146500 VBF,D,20240418,15.23,15.3,15.224,15.29,15800 VCV,D,20240418,9.58,9.6,9.57,9.58,58300 VEEV,D,20240418,199.2,201.615,197.56,199.54,850300 VEL,D,20240418,16.385,16.385,16,16.06,17600 VET,D,20240418,11.83,11.94,11.67,11.76,460200 VFC,D,20240418,12.27,12.745,12.22,12.67,6884000 VGI,D,20240418,7.2,7.2494,7.19,7.23,28300 VGM,D,20240418,9.52,9.5241,9.472,9.49,125900 VGR,D,20240418,10.01,10.05,9.95,10.04,1067700 VHC,D,20240418,5.71,5.71,5.402,5.4871,2100 VHI,D,20240418,14.89,15.3,14.711,15.1,4200 VIAO,D,20240418,0.26,0.345,0.2263,0.32,1766400 VICI,D,20240418,27.33,27.535,27.15,27.52,4866000 VIPS,D,20240418,15.42,15.59,14.94,15.15,6648600 VIST,D,20240418,41.29,41.87,40.93,41.31,405100 VIV,D,20240418,9.3,9.32,9.18,9.27,853500 VKQ,D,20240418,9.24,9.255,9.18,9.22,149600 VLD,D,20240418,0.2648,0.285,0.26,0.2638,2719200 VLN,D,20240418,2.34,2.38,2.33,2.36,224700 VLN.W,D,20240418,0.045,0.0451,0.045,0.0451,1000 VLO,D,20240418,167.84,168,160.99,162.49,3115000 VLRS,D,20240418,7.54,7.875,7.4717,7.85,1093800 VLT,D,20240418,10.25,10.31,10.23,10.25,9300 VLTO,D,20240418,90.55,90.65,88.42,88.8,2378100 VMC,D,20240418,260.26,260.26,254.34,255.07,538000 VMI,D,20240418,211.1,213.01,208.88,209.72,146500 VMO,D,20240418,9.3,9.325,9.26,9.27,87500 VNCE,D,20240418,2.93,3,2.93,2.95,2800 VNO,D,20240418,25.97,26.43,25.57,25.83,1299400 VNO-L,D,20240418,14.93,15.0751,14.89,15,9600 VNO-M,D,20240418,14.6,14.79,14.505,14.55,37500 VNO-N,D,20240418,14.53,14.55,14.4245,14.48,8000 VNO-O,D,20240418,12.52,12.52,12.24,12.31,18800 VNT,D,20240418,40.64,40.64,39.975,40.33,601100 VOC,D,20240418,6.34,6.34,6.12,6.17,64000 VOY-B,D,20240418,23.94,23.95,23.74,23.76,18100 VOYA,D,20240418,67.92,68.52,67.685,68.1,460400 VPG,D,20240418,32.75,33.33,32.55,33.07,61900 VPV,D,20240418,9.93,9.9462,9.92,9.93,12600 VRE,D,20240418,14.07,14.22,13.98,14.17,522200 VRT,D,20240418,82.59,84.79,80.03,81.01,6618300 VRTS,D,20240418,217.61,225.08,217.61,219.8,44100 VSCO,D,20240418,16.83,17.34,16.71,17.22,2234000 VSH,D,20240418,21.11,21.285,20.98,21.08,878600 VST,D,20240418,68.99,69.29,64.91,65.88,7846100 VSTO,D,20240418,32.05,32.21,31.795,32.17,708900 VSTS,D,20240418,18.7,18.97,18.49,18.57,961000 VTEX,D,20240418,7.44,7.77,7.33,7.71,591500 VTLE,D,20240418,53.66,54.23,52.93,53.26,544000 VTMX,D,20240418,35.18,35.42,34.99,35.1,70200 VTN,D,20240418,10.41,10.47,10.39,10.42,53500 VTOL,D,20240418,24.84,25.54,24.84,25.04,116100 VTR,D,20240418,42.34,42.84,42.045,42.64,1860800 VTS,D,20240418,23.07,23.245,22.76,22.82,242400 VVI,D,20240418,34.42,34.855,33.84,33.9,92700 VVR,D,20240418,4.27,4.27,4.23,4.26,490900 VVV,D,20240418,41.38,41.51,40.915,41.19,745800 VVX,D,20240418,46.37,47.74,46.365,46.99,73900 VYX,D,20240418,12.07,12.25,11.952,12.1,1818800 VZ,D,20240418,39.85,40.17,39.71,40.13,20173700 VZIO,D,20240418,10.77,10.795,10.72,10.74,1911000 W,D,20240418,54.6,56.99,54.52,54.74,3118300 WAB,D,20240418,145.45,145.575,143.65,144.27,900500 WAL,D,20240418,55.5,56.49,55.15,55.74,1040700 WAL-A,D,20240418,17.59,17.695,17.1,17.25,23200 WAT,D,20240418,296.3,300.4,288.94,294.23,687000 WBS,D,20240418,45.44,45.76,44.9,45.27,1073700 WBS-F,D,20240418,19.16,19.28,18.85,19.02,17700 WBS-G,D,20240418,22.39,22.4399,22.06,22.29,15200 WBX,D,20240418,1.35,1.35,1.26,1.27,277400 WBX.W,D,20240418,0.1285,0.1285,0.1285,0.1285,100 WCC,D,20240418,153.7,156.76,152.97,153.44,511900 WCC-A,D,20240418,26.4,26.43,26.35,26.39,24300 WCN,D,20240418,164.91,165.71,163.71,164.36,628500 WD,D,20240418,91.27,92.71,89.5205,89.98,226600 WDH,D,20240418,1.23,1.231,1.209,1.23,243600 WDI,D,20240418,13.9,14.08,13.9,14.06,253100 WDS,D,20240418,18.86,18.9,18.65,18.76,804600 WEA,D,20240418,10.58,10.61,10.56,10.59,32700 WEAV,D,20240418,10.99,11.25,10.78,10.98,255600 WEC,D,20240418,79.91,80.63,79.295,80.44,1079300 WEL,D,20240418,11.43,11.45,11.43,11.45,5900 WELL,D,20240418,89.75,90.91,89.375,90.81,1879000 WES,D,20240418,34.77,34.9389,34.515,34.65,692300 WEX,D,20240418,230.21,232.4425,229.225,229.9,222400 WF,D,20240418,29.34,29.66,29.07,29.36,43700 WFC,D,20240418,57.625,59.13,57.22,58.74,24468500 WFC-A,D,20240418,20.14,20.1691,19.98,20.04,73200 WFC-C,D,20240418,18.79,18.79,18.62,18.65,108800 WFC-D,D,20240418,18.12,18.1999,18.0603,18.12,176700 WFC-L,D,20240418,1156.2,1169,1153.22,1153.25,7000 WFC-Y,D,20240418,23.57,23.6199,23.38,23.47,38600 WFC-Z,D,20240418,20.16,20.19,20,20.11,265700 WFG,D,20240418,78.14,78.975,77.46,78.24,189800 WGO,D,20240418,61.14,62.28,60.795,61.28,539500 WH,D,20240418,69.74,70.08,69.28,69.31,569300 WHD,D,20240418,49.68,50.55,49.11,49.17,440600 WHG,D,20240418,12.65,12.9,12.62,12.8,5600 WHR,D,20240418,105.2,105.53,103.425,104.11,917700 WIA,D,20240418,7.93,7.96,7.915,7.93,23800 WINN,D,20240418,22.52,22.64,22.32,22.33,226100 WIT,D,20240418,5.18,5.24,5.155,5.16,3592000 WIW,D,20240418,8.48,8.48,8.405,8.44,324500 WK,D,20240418,77.13,79.08,76.8,78.04,325700 WKC,D,20240418,24.4,24.52,24.17,24.24,320300 WLK,D,20240418,152.37,152.37,148.21,148.94,494600 WLKP,D,20240418,21.71,21.915,21.7,21.74,25300 WLY,D,20240418,36.55,36.74,36.14,36.59,186500 WLYB,D,20240418,35.99,36.54,35.99,36.48,700 WM,D,20240418,205.59,206.05,204.52,205.07,983000 WMB,D,20240418,37.39,37.795,37.27,37.58,7216300 WMK,D,20240418,62.4,63.3,62.4,62.66,72300 WMS,D,20240418,158.51,160.94,156.54,156.81,384500 WMT,D,20240418,59.83,59.935,59.22,59.26,12061500 WNC,D,20240418,26,26.08,24.82,25.03,513300 WNS,D,20240418,45.56,46.57,45.0927,46.49,287400 WOLF,D,20240418,25.1,25.1,23.69,23.72,4790700 WOR,D,20240418,58.44,58.75,56.88,57.22,207400 WOW,D,20240418,3.42,3.54,3.385,3.45,337300 WPC,D,20240418,53.81,54.71,53.49,54.65,1189900 WPM,D,20240418,53.05,53.2955,52.15,52.69,1993700 WPP,D,20240418,47.91,48.275,47.6,48.11,366700 WRB,D,20240418,81.43,81.75,80.6,80.98,1103500 WRB-E,D,20240418,23.53,23.53,23.2012,23.25,12600 WRB-F,D,20240418,20.99,21.0977,20.86,21,38800 WRB-G,D,20240418,18.7,18.7,18.38,18.44,8900 WRB-H,D,20240418,17.95,17.9899,17.63,17.74,6300 WRBY,D,20240418,12.14,12.14,11.805,11.88,1070500 WRK,D,20240418,47.76,48.01,47.37,47.57,1600400 WS,D,20240418,32.65,33.34,32.01,32.71,237400 WSM,D,20240418,283.02,287.79,279.43,279.53,777700 WSO,D,20240418,407.22,409.88,401.5001,401.93,219700 WSR,D,20240418,10.84,11.015,10.8,10.94,259400 WST,D,20240418,377.49,380.67,372.41,377.33,315000 WT,D,20240418,8.72,8.82,8.64,8.77,1114700 WTI,D,20240418,2.42,2.4775,2.365,2.38,2449900 WTM,D,20240418,1740,1742.07,1740,1742.07,6400 WTRG,D,20240418,34.7,35.23,34.58,35.16,1261300 WTS,D,20240418,199.28,201.16,198.22,199.63,131400 WTTR,D,20240418,8.99,9.11,8.98,9.05,1014000 WU,D,20240418,12.87,13,12.76,12.93,3195400 WWW,D,20240418,9.48,9.675,9.36,9.59,599000 WY,D,20240418,31.65,31.88,31.28,31.35,3362700 X,D,20240418,39.44,39.74,38.61,38.94,3320700 XFL-A,D,20240418,24.4,24.4,24.4,24.4,700 XFLT,D,20240418,7.05,7.05,6.99,6.99,562100 XHR,D,20240418,14.19,14.26,14.03,14.04,883800 XIN,D,20240418,2.57,2.76,2.57,2.6,4000 XOM,D,20240418,119,119.72,117.97,118.52,13821300 XPER,D,20240418,9.61,9.79,9.51,9.53,244000 XPEV,D,20240418,7.37,7.39,7,7.17,15563000 XPO,D,20240418,119.91,119.91,114.53,115.37,1367900 XPOF,D,20240418,13.26,13.32,12.72,13.11,603900 XPRO,D,20240418,18.73,18.99,18.27,18.43,772000 XYF,D,20240418,3.83,3.85,3.74,3.78,4900 XYL,D,20240418,127.16,128.46,126.91,127.16,1139100 YALA,D,20240418,4.62,4.68,4.58,4.59,66200 YELP,D,20240418,39.49,39.845,39.28,39.41,500600 YETI,D,20240418,37.24,37.42,36.74,37,1427200 YEXT,D,20240418,5.56,5.67,5.48,5.49,483900 YMM,D,20240418,7.61,7.71,7.55,7.66,8345100 YOU,D,20240418,18.75,18.98,18.16,18.31,1564600 YPF,D,20240418,19.47,19.65,19.015,19.07,2335700 YRD,D,20240418,4.71,5.01,4.7,4.85,83500 YSG,D,20240418,3.61,3.724,3.4401,3.58,323100 YUM,D,20240418,137.85,138.33,137.165,137.87,2178700 YUMC,D,20240418,37.25,37.25,36.58,37.22,2828100 ZBH,D,20240418,121.45,121.45,118.625,119.33,1442300 ZEPP,D,20240418,0.83,0.86,0.82,0.826,62800 ZETA,D,20240418,11.8,11.86,11.64,11.66,1642100 ZGN,D,20240418,11.46,11.9,11.44,11.65,1149600 ZH,D,20240418,0.6563,0.69,0.6501,0.6751,1553600 ZIM,D,20240418,10.22,10.285,9.805,9.86,1951800 ZIP,D,20240418,10.38,10.53,10.33,10.44,326600 ZKH,D,20240418,13.9,13.99,12.65,13.03,59100 ZTO,D,20240418,19.78,20.01,19.66,20,4651600 ZTR,D,20240418,5.31,5.33,5.28,5.29,257100 ZTS,D,20240418,151.63,153.67,151.17,153.11,4772900 ZUO,D,20240418,9.6,9.647,9.215,9.27,5109100 ZVIA,D,20240418,1,1.04,0.9351,0.96,216400 ZWS,D,20240418,31.45,31.87,31.27,31.61,969200