,,,,,,, A,D,20240426,136.45,138.36,135,137.74,754900 AA,D,20240426,36.51,37.39,36.23,36.88,5653300 AACT,D,20240426,10.61,10.62,10.61,10.615,59100 AAN,D,20240426,7.33,7.38,7.07,7.07,183000 AAP,D,20240426,74.82,75.95,74.15,75.14,721600 AAT,D,20240426,21.33,21.57,21.21,21.23,189100 AB,D,20240426,33.49,34.18,32.8,33.56,609300 ABBV,D,20240426,167.09,167.46,157.65,159.62,10721700 ABEV,D,20240426,2.33,2.35,2.32,2.33,5890700 ABG,D,20240426,217.12,226.47,217.12,221.97,170300 ABM,D,20240426,44.34,44.66,43.865,44.04,364000 ABR,D,20240426,12.63,12.96,12.57,12.82,2857600 ABR-D,D,20240426,17.9,18.2668,17.8001,17.94,6000 ABR-E,D,20240426,17.76,17.8528,17.71,17.8528,2800 ABR-F,D,20240426,18.67,18.77,18.51,18.56,9700 ABT,D,20240426,106.51,107.8561,106.39,107.53,3575500 AC,D,20240426,32.21,32.38,32,32.33,4700 ACA,D,20240426,76.95,77.92,76.4,77.34,169100 ACCO,D,20240426,4.87,4.94,4.825,4.83,411500 ACEL,D,20240426,11.33,11.34,11.18,11.19,145500 ACH.W,D,20240426,0.455,0.4655,0.4196,0.4589,36600 ACHR,D,20240426,3.99,4.05,3.93,4.02,3109500 ACI,D,20240426,19.9,20.17,19.885,20.13,1553300 ACM,D,20240426,93.58,94.62,93.34,94.05,613100 ACN,D,20240426,309.41,309.49,307.27,308.01,3371800 ACP,D,20240426,6.48,6.53,6.475,6.52,289700 ACP-A,D,20240426,24.16,24.35,24.0818,24.35,1200 ACR,D,20240426,13.75,13.85,13.64,13.74,5700 ACR-C,D,20240426,24.22,24.22,24,24.05,1800 ACR-D,D,20240426,20.65,20.9206,20.58,20.58,900 ACRE,D,20240426,6.79,6.9,6.787,6.85,298900 ACV,D,20240426,22.87,23.43,22.25,22.37,57900 ADC,D,20240426,58.21,58.57,57.7,57.77,781000 ADC-A,D,20240426,16.99,17.01,16.75,16.75,10900 ADCT,D,20240426,4.44,4.51,4.21,4.34,323400 ADM,D,20240426,60.72,61,60.08,60.1,2708800 ADNT,D,20240426,29.48,30.7,29.36,30.42,1009300 ADT,D,20240426,6.35,6.48,6.35,6.43,4339200 ADX,D,20240426,18.88,19.03,18.88,18.98,112900 AEE,D,20240426,74.58,74.845,73.65,73.66,1201400 AEFC,D,20240426,21.3,21.5,21.27,21.32,69400 AEG,D,20240426,6.24,6.26,6.16,6.2,2328700 AEL,D,20240426,56.21,56.385,56.2,56.31,337900 AEL-A,D,20240426,23.88,24.01,23.8,23.88,17400 AEL-B,D,20240426,24.31,24.5402,24.31,24.41,6900 AEM,D,20240426,66.95,67.8,65.5,65.52,5018300 AEO,D,20240426,23.09,24.51,23,24.39,4093500 AER,D,20240426,85.51,85.94,84.935,85.49,1510800 AES,D,20240426,17.24,17.47,17.14,17.21,4772100 AESI,D,20240426,23.2,23.77,22.88,23.43,643000 AEV.W,D,20240426,0.048,0.06,0.045,0.0599,9800 AEVA,D,20240426,2.96,3.13,2.96,3.09,187800 AFB,D,20240426,10.42,10.49,10.42,10.46,64000 AFG,D,20240426,128.25,128.365,126.605,127.34,352200 AFGB,D,20240426,23.15,23.3,23.095,23.095,5200 AFGC,D,20240426,21.13,21.27,20.95,21.13,3000 AFGD,D,20240426,22.84,22.915,22.84,22.84,2800 AFGE,D,20240426,18.79,19.0399,18.63,18.83,18400 AFL,D,20240426,83.43,83.86,83.11,83.61,1839000 AFT,D,20240426,14.13,14.24,14.12,14.2,63900 AG,D,20240426,7.05,7.11,6.74,7.04,8119500 AGCO,D,20240426,117.64,118.18,116.225,116.61,664100 AGD,D,20240426,9.38,9.46,9.3397,9.42,39900 AGI,D,20240426,15.09,15.35,14.9624,15.3,2257800 AGL,D,20240426,5.11,5.31,4.97,5,2409000 AGM,D,20240426,190.1,192.76,187.8,191.03,32200 AGM-C,D,20240426,25.0501,25.0868,25.05,25.0868,1800 AGM-D,D,20240426,22.65,22.78,22.55,22.56,2700 AGM-E,D,20240426,23.05,23.12,22.8165,22.8165,3700 AGM-F,D,20240426,20.76,21.1,20.76,21.1,6400 AGM-G,D,20240426,19.61,19.61,19.35,19.46,1900 AGO,D,20240426,77.44,78.88,76.7885,78.46,388800 AGR,D,20240426,36.66,36.87,36.3,36.38,571100 AGRO,D,20240426,11.01,11.21,11.005,11.05,506600 AGS,D,20240426,8.51,8.92,8.51,8.91,268200 AGTI,D,20240426,10.05,10.06,10.04,10.05,1133200 AGX,D,20240426,61.22,62.35,61.14,61.98,51700 AHH,D,20240426,10.56,10.705,10.54,10.57,273800 AHH-A,D,20240426,21.32,21.57,21.26,21.51,3700 AHL-C,D,20240426,25.43,25.58,25.43,25.47,8200 AHL-D,D,20240426,19.71,19.835,19.42,19.5,8700 AHL-E,D,20240426,19.27,19.6,19.27,19.35,10200 AHR,D,20240426,13.7,13.92,13.61,13.68,317200 AHT,D,20240426,1.19,1.22,1.16,1.2,282300 AHT-D,D,20240426,14.75,15.12,14.75,14.92,1400 AHT-H,D,20240426,13.1664,13.5488,13.1664,13.5488,2100 AHT-I,D,20240426,13.5,13.5,13.5,13.5,600 AI,D,20240426,22.29,22.84,22.085,22.83,4153200 AIF,D,20240426,14,14.27,14,14.22,65900 AIG,D,20240426,74.43,75.025,74.24,74.53,5027100 AIN,D,20240426,87.8,88.11,87.33,87.68,125300 AIO,D,20240426,19.25,19.43,19.1801,19.43,65900 AIR,D,20240426,67.73,68.673,67.5,68.27,233000 AIRC,D,20240426,38.48,38.51,38.4,38.41,3177500 AIT,D,20240426,178.93,181.01,177.77,180.89,448100 AIU,D,20240426,0.57,0.5715,0.51,0.51,8700 AIV,D,20240426,7.97,8.15,7.97,8.05,750300 AIZ,D,20240426,172.92,173.635,171.19,172.88,289100 AIZN,D,20240426,20.74,21.1299,20.74,20.77,7500 AJG,D,20240426,236.95,238.7,232.35,234.11,1404100 AJX,D,20240426,3.46,3.51,3.46,3.49,57000 AJXA,D,20240426,25,25.04,25,25.03,33900 AKA,D,20240426,13.22,13.3999,12.27,12.75,3700 AKO.A,D,20240426,14.4542,14.4542,13.7599,13.7599,700 AKO.B,D,20240426,16.81,16.81,16.68,16.7,3900 AKR,D,20240426,17.36,17.615,17.31,17.32,678200 AL,D,20240426,51.72,52.31,51.57,51.66,742100 AL-A,D,20240426,25.18,25.3895,25.18,25.25,8100 ALB,D,20240426,116.01,118.07,114.83,116.88,1723500 ALB-A,D,20240426,53.12,54,53.12,53.48,25600 ALC,D,20240426,78.32,79,78.3,78.77,1115900 ALCC,D,20240426,13.4,13.64,12.52,12.81,1592500 ALE,D,20240426,59.57,59.775,59,59.02,159600 ALEX,D,20240426,16.3,16.47,15.86,16.19,328200 ALG,D,20240426,199.64,201.195,197.9,198.52,51100 ALIT,D,20240426,9.13,9.215,9.1,9.11,2302700 ALK,D,20240426,44.67,44.7362,43.4133,43.96,2032400 ALL,D,20240426,170.75,170.915,168.03,170.07,1279000 ALL-B,D,20240426,25.8,25.9056,25.73,25.88,9200 ALL-H,D,20240426,22.02,22.1121,21.78,21.78,60600 ALL-I,D,20240426,21.13,21.34,21.0603,21.13,8400 ALL-J,D,20240426,26.72,26.94,26.6201,26.82,66600 ALLE,D,20240426,125.08,125.98,123.43,123.85,975400 ALLG,D,20240426,1.24,1.24,1.18,1.2,96100 ALLY,D,20240426,39.22,39.69,39.18,39.3,2147700 ALSN,D,20240426,74.04,77.805,71.5898,74.49,1656400 ALT-A,D,20240426,25.8,25.8001,25.76,25.76,900 ALTG,D,20240426,11.44,11.77,11.4,11.69,160500 ALTM,D,20240426,3.97,4.1099,3.88,3.88,7580900 ALU.W,D,20240426,0.23,0.25,0.22,0.25,52800 ALUR,D,20240426,1.89,1.94,1.86,1.92,43600 ALV,D,20240426,120.49,125.91,120.05,122.29,1500100 ALX,D,20240426,206.92,209.07,206.9,206.9,11300 AM,D,20240426,14.2,14.27,14.12,14.19,1843000 AMB.T,D,20240426,0.04,0.0418,0.04,0.04,15400 AMBC,D,20240426,14.37,14.685,14.305,14.59,375900 AMBP,D,20240426,4.01,4.105,3.995,4.05,2734900 AMC,D,20240426,3.28,3.49,3.22,3.41,15423900 AMCR,D,20240426,8.99,9.08,8.96,8.97,5732900 AME,D,20240426,178.16,179.01,177.45,177.51,637900 AMG,D,20240426,159.36,161.47,159.36,160.2,134400 AMH,D,20240426,35.91,36.61,35.86,36.41,1530400 AMH-G,D,20240426,22.1,22.2,22.0783,22.09,14200 AMH-H,D,20240426,23.23,23.35,23.23,23.24,2300 AMK,D,20240426,33.9,33.98,33.83,33.93,1820200 AMN,D,20240426,55.92,57.16,55.6661,57.12,339300 AMP,D,20240426,408.57,412.47,408.57,410.01,454200 AMP.V,D,20240426,0.1782,0.1839,0.165,0.1839,4200 AMPS,D,20240426,3.63,3.66,3.56,3.62,868900 AMPX,D,20240426,1.6,1.75,1.6,1.74,367600 AMPY,D,20240426,7.26,7.46,7.22,7.46,323100 AMR,D,20240426,341.1,347.6,335.58,343.9,158200 AMRC,D,20240426,21.08,22.3,21.08,21.48,359000 AMT,D,20240426,172.72,174.94,171.33,171.69,1701300 AMTB,D,20240426,22.13,22.28,21.44,21.58,71600 AMTD,D,20240426,1.72,1.7899,1.68,1.71,22800 AMWL,D,20240426,0.54,0.5489,0.5229,0.528,1234900 AMX,D,20240426,18.29,18.885,18.29,18.83,1331400 AN,D,20240426,165.98,178.13,165.105,169.88,1532500 ANET,D,20240426,266.76,270.25,264.3,264.7,2521900 ANF,D,20240426,116.35,122.21,115.34,122.08,1109800 ANRO,D,20240426,13.94,14.18,13.94,14.18,22700 ANVS,D,20240426,13.71,18.2,13.71,18.01,1059600 AOD,D,20240426,7.98,8.07,7.98,8.04,317100 AOMR,D,20240426,10.74,10.91,10.735,10.89,16800 AON,D,20240426,270.88,285.88,268.06,285.03,4566600 AORT,D,20240426,20.24,20.6,20.24,20.57,85900 AOS,D,20240426,82.33,84.11,82.33,83.21,1316200 AP,D,20240426,2.12,2.2206,2.1056,2.11,14500 APAM,D,20240426,41.29,42.11,41.0088,41.96,485500 APCA,D,20240426,11.35,11.36,11.35,11.36,50900 APD,D,20240426,234.88,238.4,234.46,236.08,1251300 APG,D,20240426,37.85,38.2,37.7,38.09,1107900 APH,D,20240426,119,121.25,119,120.49,4172900 APLE,D,20240426,15.03,15.15,14.905,15,2319100 APO,D,20240426,112.51,112.51,111.1701,112.22,1537500 APO-A,D,20240426,62.94,63.08,62.54,62.98,7200 APOS,D,20240426,26.41,26.67,26.4,26.4,12300 APTV,D,20240426,70.02,71.79,69.85,71.21,2108100 AQN,D,20240426,6.19,6.21,6.1,6.12,4115500 AQNB,D,20240426,24.92,25.0108,24.91,24.91,20300 AQNU,D,20240426,21.54,21.54,21.17,21.17,23300 AR,D,20240426,33.01,34.2399,32.71,33.8,7919500 ARC,D,20240426,2.74,2.775,2.74,2.76,124900 ARCH,D,20240426,164.34,168.41,162.39,164.42,368900 ARCO,D,20240426,10.85,10.9575,10.79,10.84,655600 ARDC,D,20240426,13.86,13.97,13.78,13.86,72300 ARE,D,20240426,117.53,118.905,116.19,116.24,888200 ARES,D,20240426,134.23,135.82,133.05,133.62,501200 ARG-A,D,20240426,24.17,24.2008,24.08,24.15,5200 ARGD,D,20240426,21.74,21.84,21.65,21.65,4600 ARI,D,20240426,10.74,10.89,10.73,10.8,420400 ARIS,D,20240426,14.6,14.84,14.31,14.81,275600 ARL,D,20240426,13.85,14.35,13.77,14.32,4100 ARLO,D,20240426,11.3,11.87,11.3,11.8,709000 ARMK,D,20240426,32.17,32.56,32.14,32.35,1135000 AROC,D,20240426,20.18,20.43,20.0025,20.2,1044000 ARR,D,20240426,18.28,18.78,18.06,18.52,1604100 ARR-C,D,20240426,20.52,20.67,20.45,20.5501,9300 ARW,D,20240426,127.83,129.01,127.19,128.58,422700 AS,D,20240426,14.82,15.34,14.79,15.04,2274500 ASA,D,20240426,17.42,17.5599,17.1788,17.26,58700 ASAI,D,20240426,13.06,13.22,13,13.02,284900 ASAN,D,20240426,14.69,15.255,14.47,15.08,1919700 ASB,D,20240426,21.43,22.15,21.175,21.57,2239400 ASB-E,D,20240426,19.83,20.14,19.7401,20.01,2900 ASB-F,D,20240426,18.98,19.34,18.98,19.09,3000 ASBA,D,20240426,22.23,22.36,22.0101,22.16,19400 ASC,D,20240426,16.63,16.99,16.6208,16.89,401200 ASG,D,20240426,5.1,5.16,5.1,5.15,224700 ASGI,D,20240426,17.4,17.42,17.2,17.21,45900 ASGN,D,20240426,98.57,99.98,97.27,97.51,414700 ASH,D,20240426,95.63,96.865,95.63,96.06,252600 ASIX,D,20240426,25.89,26.32,25.89,26.01,78900 ASPN,D,20240426,15.8,16.4601,15.65,16.1,570100 ASR,D,20240426,343.4,356.58,342.82,354.35,35500 ASX,D,20240426,10.08,10.15,9.92,10.1,6221800 ATC-D,D,20240426,24.5,24.5,24.13,24.2,13900 ATC-H,D,20240426,24.2,24.29,24.06,24.13,15400 ATEN,D,20240426,13.65,13.725,13.54,13.54,359100 ATGE,D,20240426,47.83,49.78,47.6,49.68,457400 ATH-A,D,20240426,23.27,23.4735,23.16,23.24,17600 ATH-B,D,20240426,20.33,20.6682,20.31,20.45,12600 ATH-C,D,20240426,24.82,24.99,24.82,24.89,18400 ATH-D,D,20240426,17.58,17.8094,17.505,17.61,54900 ATH-E,D,20240426,25.95,26.229,25.95,26.11,16800 ATHM,D,20240426,25.44,26,25.13,26,594600 ATHS,D,20240426,24.84,24.95,24.82,24.83,51600 ATI,D,20240426,50.26,51.82,49.455,51.75,1188700 ATIP,D,20240426,4.23,4.31,4.22,4.27,2000 ATKR,D,20240426,181.52,183.69,181.11,182.99,256800 ATMU,D,20240426,30.9,31.38,30.78,31.3,1918800 ATO,D,20240426,118.32,118.48,116.92,116.93,733000 ATR,D,20240426,142,148.505,141.895,143.33,489500 ATS,D,20240426,32.74,33.19,32.74,33.03,120400 ATUS,D,20240426,1.92,2.07,1.88,2.05,1429800 AU,D,20240426,23.53,23.88,23.38,23.85,2449300 AUB,D,20240426,32.46,32.755,32.205,32.28,244800 AUB-A,D,20240426,21.94,22.3499,21.75,21.84,16200 AUNA,D,20240426,7.15,7.32,7.02,7.06,234300 AVA,D,20240426,35.63,35.795,35.51,35.55,475600 AVAL,D,20240426,2.41,2.435,2.4,2.43,24700 AVB,D,20240426,193.8,196.07,191.23,191.45,945600 AVD,D,20240426,11.29,11.5599,11.26,11.47,111000 AVK,D,20240426,11.52,11.62,11.52,11.57,96100 AVNS,D,20240426,17.89,18.23,17.79,18.1,133300 AVNT,D,20240426,43.13,43.85,42.75,43.22,326900 AVTR,D,20240426,23.91,24.44,23.4,23.94,14185100 AVY,D,20240426,217.73,220.61,217.575,219.03,556500 AWF,D,20240426,10.34,10.37,10.31,10.34,91900 AWI,D,20240426,116.19,117.63,116.19,116.98,203300 AWK,D,20240426,121.69,122.21,120.76,120.78,1058500 AWP,D,20240426,3.68,3.74,3.6703,3.71,250400 AWR,D,20240426,70.27,70.68,69.67,69.91,237700 AX,D,20240426,52.92,53.64,52.8,53.05,335200 AXL,D,20240426,7.46,7.56,7.41,7.52,811800 AXP,D,20240426,236,236.92,234.4248,235.64,2993300 AXR,D,20240426,20.69,20.886,20.2907,20.77,3700 AXS,D,20240426,61.6,61.695,60.64,60.64,608000 AXS-E,D,20240426,21.04,21.195,20.905,20.92,18300 AXTA,D,20240426,30.99,31.485,30.99,31.22,1678400 AYI,D,20240426,251,254.27,250.975,252.16,192000 AZEK,D,20240426,45.84,46.42,45.73,46.13,797000 AZO,D,20240426,2934.56,2962.74,2933.5,2945.98,115800 AZUL,D,20240426,5.53,5.77,5.5,5.68,2131800 AZZ,D,20240426,70.99,71.94,70.39,71.49,3287500 B,D,20240426,35.59,36.12,32.65,34.47,343300 BA,D,20240426,165.98,168.65,164.93,167.22,7208100 BABA,D,20240426,76.18,76.93,75.06,75.55,14216000 BAC,D,20240426,37.93,38.31,37.78,37.83,28668600 BAC-B,D,20240426,25.23,25.29,25.1,25.21,47900 BAC-E,D,20240426,23.7,23.84,23.6501,23.67,14500 BAC-K,D,20240426,24.64,24.8199,24.61,24.61,35800 BAC-L,D,20240426,1152.2,1161,1151.41,1156,2400 BAC-M,D,20240426,23.13,23.3,23.09,23.09,64300 BAC-N,D,20240426,21.75,21.9395,21.61,21.66,44900 BAC-O,D,20240426,19.16,19.3925,19.13,19.13,44200 BAC-P,D,20240426,18.24,18.36,18.07,18.1,70400 BAC-Q,D,20240426,18.76,18.84,18.6,18.63,168600 BAC-S,D,20240426,20.87,21.0499,20.75,20.75,16600 BAH,D,20240426,144.98,145.55,144.285,145.13,405600 BAK,D,20240426,8.88,9.0499,8.82,8.94,694000 BALL,D,20240426,66.5,70.75,66.38,69.8,4554000 BALY,D,20240426,14,14.13,13.15,13.96,584200 BAM,D,20240426,39.08,39.865,38.88,39.7,846500 BAN-F,D,20240426,22.68,22.8399,22.66,22.7,49600 BANC,D,20240426,14.2,14.32,14.01,14.32,1815800 BAP,D,20240426,170.96,170.96,166.04,167.06,390100 BAR.W,D,20240426,0.025,0.025,0.0211,0.0237,6600 BARK,D,20240426,1.09,1.1,1.05,1.1,264000 BAX,D,20240426,40.21,40.42,39.965,40.13,2013200 BB,D,20240426,2.8,2.89,2.8,2.83,2955000 BBA.W,D,20240426,0.19,0.2236,0.1837,0.2199,52900 BBAI,D,20240426,1.69,1.8,1.68,1.8,3620200 BBAR,D,20240426,9.01,9.255,8.88,9.25,985400 BBD,D,20240426,2.7,2.745,2.69,2.72,13985200 BBDC,D,20240426,9.25,9.345,9.23,9.32,235800 BBDO,D,20240426,2.35,2.38,2.35,2.37,4800 BBN,D,20240426,15.55,15.61,15.5,15.5,109100 BBU,D,20240426,19.16,19.56,19.15,19.15,10000 BBUC,D,20240426,20.82,20.9901,20.71,20.73,23800 BBVA,D,20240426,11.54,11.81,11.54,11.58,5679600 BBW,D,20240426,29.25,29.8499,29.13,29.79,181000 BBWI,D,20240426,45.56,46.45,45.56,46.04,1542300 BBY,D,20240426,75.2,76.15,75.01,75.05,2125200 BC,D,20240426,79.76,82.115,79.76,81.08,682400 BC-A,D,20240426,24.3,24.35,24.18,24.24,4400 BC-B,D,20240426,24.34,24.369,24.16,24.2,7400 BC-C,D,20240426,24.08,24.16,23.99,24.005,5000 BCAT,D,20240426,15.46,15.535,15.42,15.45,174400 BCC,D,20240426,139.24,141.075,138.4,139.42,218200 BCE,D,20240426,32.89,32.9252,32.585,32.62,1477900 BCH,D,20240426,22.24,22.41,22.09,22.2,117200 BCO,D,20240426,87.72,89.135,87.72,88.73,121900 BCS,D,20240426,10.29,10.46,10.27,10.42,20566300 BCSF,D,20240426,16.38,16.6,16.32,16.47,451100 BCX,D,20240426,9.16,9.28,9.16,9.25,153400 BDC,D,20240426,83.28,84.125,83.26,83.4,167100 BDJ,D,20240426,8.01,8.055,8.01,8.02,452500 BDN,D,20240426,4.43,4.52,4.4,4.47,991700 BDX,D,20240426,230,233.16,230,231.55,738100 BE,D,20240426,9.58,10.66,9.4601,10.6,7016700 BEDU,D,20240426,1.87,1.935,1.855,1.935,13100 BEKE,D,20240426,14.2,14.9,14.15,14.83,25877400 BEN,D,20240426,25.14,25.3,24.89,24.99,7535900 BEP,D,20240426,21.45,21.65,21.25,21.34,515500 BEP-A,D,20240426,17.3,17.46,17.3,17.4599,7300 BEPC,D,20240426,23.46,23.5481,23.125,23.31,939600 BEPH,D,20240426,15.64,15.74,15.54,15.6,9900 BEPI,D,20240426,16.54,16.54,16.28,16.28,10600 BEPJ,D,20240426,24.91,25,24.83,24.85,34100 BERY,D,20240426,56.78,57.36,56.78,57.05,355700 BEST,D,20240426,2.1,2.13,2.09,2.11,4500 BF.A,D,20240426,49.38,49.76,49.3465,49.46,41800 BF.B,D,20240426,48.12,48.53,47.93,48.13,998600 BFAC,D,20240426,11.09,11.09,11.09,11.09,5300 BFAM,D,20240426,106.41,108.06,106.1,106.68,155300 BFH,D,20240426,36.6,38.89,36.5,36.97,1000000 BFK,D,20240426,9.97,9.9798,9.93,9.945,66200 BFL.W,D,20240426,0.0323,0.033,0.031,0.0326,3300 BFLY,D,20240426,0.72,0.7823,0.71,0.7788,1708400 BFS,D,20240426,35.99,36.2,35.43,35.53,46800 BFS-D,D,20240426,20.56,20.56,20.48,20.48,1800 BFS-E,D,20240426,20.4,20.4,20.25,20.25,1100 BFZ,D,20240426,11.55,11.61,11.52,11.5763,12700 BG,D,20240426,103.87,103.935,101.875,102.73,1396000 BGB,D,20240426,11.75,11.77,11.74,11.77,99900 BGH,D,20240426,14,14.07,13.98,14.035,28900 BGR,D,20240426,13.41,13.41,13.29,13.37,80000 BGS,D,20240426,10.89,11.16,10.83,11.06,430000 BGSF,D,20240426,8.99,8.99,8.5,8.97,25200 BGT,D,20240426,12.88,12.9499,12.82,12.9,62300 BGX,D,20240426,12.14,12.22,12.12,12.15,42300 BGY,D,20240426,5.27,5.3,5.23,5.29,88700 BH,D,20240426,202.93,207,200.7228,206.85,2300 BH.A,D,20240426,992.5,1005,992.5,1005,300 BHC,D,20240426,8.62,8.82,8.575,8.71,2082600 BHE,D,20240426,30.34,31.39,30.325,31.36,311200 BHIL,D,20240426,0.1921,0.1984,0.185,0.1965,276100 BHK,D,20240426,10.3,10.345,10.27,10.32,102200 BHLB,D,20240426,22.03,22.25,21.96,22.1,172600 BHP,D,20240426,56.91,56.91,55.8,56.43,4065200 BHR,D,20240426,2.66,2.81,2.63,2.79,281900 BHR-B,D,20240426,14.5,14.5,13.5001,13.55,5800 BHR-D,D,20240426,19.1,19.1,19.1,19.1,100 BHVN,D,20240426,38.61,39.28,37.75,38.97,948300 BIG,D,20240426,3.47,3.57,3.38,3.47,597500 BIGZ,D,20240426,7.22,7.28,7.17,7.23,368600 BILL,D,20240426,61.4,62.87,61.0201,62.44,1020200 BIO,D,20240426,275.27,279.77,274.91,275.94,179200 BIP,D,20240426,27.42,27.62,27.13,27.14,240600 BIP-A,D,20240426,17.88,18.0584,17.6841,17.69,6500 BIP-B,D,20240426,17.19,17.19,17.102,17.102,1400 BIPC,D,20240426,31.7,31.7646,31.15,31.3,331100 BIPH,D,20240426,17.25,17.46,17.1,17.1,9700 BIPI,D,20240426,17.69,17.82,17.56,17.82,28200 BIRK,D,20240426,45.13,46.12,45.04,45.45,392800 BIT,D,20240426,15.25,15.41,15.25,15.41,50700 BJ,D,20240426,76.17,76.915,76.17,76.65,1101600 BK,D,20240426,57.25,57.7,57.078,57.32,2058000 BKD,D,20240426,6.9,7.02,6.88,6.96,1839700 BKDT,D,20240426,95.96,95.96,95.02,95.32,1100 BKE,D,20240426,36.95,37.74,36.81,37.57,246600 BKH,D,20240426,54.4,54.62,53.83,53.86,460300 BKK.W,D,20240426,0.0555,0.0716,0.05,0.0612,13000 BKKT,D,20240426,0.38,0.407,0.356,0.3997,2470000 BKN,D,20240426,12.03,12.11,12.02,12.06,14000 BKS.W,D,20240426,0.0422,0.0644,0.0422,0.0644,1200 BKSY,D,20240426,1.27,1.29,1.24,1.26,337000 BKT,D,20240426,11.17,11.23,11.13,11.23,61700 BKU,D,20240426,27.22,27.73,27.165,27.26,405000 BLCO,D,20240426,14.8,14.85,14.65,14.79,186400 BLD,D,20240426,398.05,409.415,397.4,407.08,236600 BLDR,D,20240426,186.43,189.4,185.65,187.66,826100 BLE,D,20240426,10.42,10.43,10.41,10.41,26200 BLK,D,20240426,759.77,767.4799,757.75,762.88,447900 BLND,D,20240426,2.4,2.48,2.385,2.48,578600 BLW,D,20240426,13.41,13.52,13.38,13.52,82900 BLX,D,20240426,29.18,29.74,29.13,29.58,139500 BMA,D,20240426,49.49,51.38,49.08,51.38,386500 BME,D,20240426,39.09,39.27,39.06,39.06,24800 BMEZ,D,20240426,14.65,14.7606,14.58,14.73,240800 BMI,D,20240426,183.69,187.36,183.69,185.52,158100 BML-G,D,20240426,22.41,22.41,22.41,22.41,700 BML-H,D,20240426,21.5,21.6,21.46,21.56,20000 BML-J,D,20240426,22.61,22.72,22.6,22.6,4900 BML-L,D,20240426,22.15,22.3608,22.15,22.17,14000 BMN,D,20240426,23.97,23.97,23.8,23.97,9300 BMO,D,20240426,91.71,91.9,90.48,90.91,3961600 BMY,D,20240426,44.68,45.37,44.34,44.85,21281900 BN,D,20240426,40.37,40.98,40.23,40.96,3230600 BNED,D,20240426,0.195,0.1994,0.18,0.1989,2707800 BNH,D,20240426,17.1,17.2,16.9,16.93,6500 BNJ,D,20240426,15.89,15.97,15.86,15.86,8500 BNL,D,20240426,14.4,14.54,14.33,14.33,863400 BNR.A,D,20240426,38.81,40.8597,38.81,40.8597,2200 BNRE,D,20240426,40.55,40.92,40.43,40.81,2600 BNS,D,20240426,46.25,46.62,46.16,46.56,1145200 BNY,D,20240426,10.275,10.38,10.275,10.3144,33800 BOC,D,20240426,16.2,16.29,15.8,15.91,100600 BODI,D,20240426,9.28,9.3756,9.01,9.22,3200 BOE,D,20240426,10.07,10.13,10.0452,10.1,163100 BOH,D,20240426,58.98,59.68,58.43,58.63,201900 BOH-A,D,20240426,16.32,16.32,16,16,2800 BOND,D,20240426,89.28,89.388,89.12,89.12,264900 BOOT,D,20240426,107.48,108.96,107.1,107.79,444200 BORR,D,20240426,5.5,5.56,5.42,5.51,1402800 BOWL,D,20240426,11.51,11.84,11.51,11.71,511900 BOX,D,20240426,27.1,27.28,26.84,26.85,1105200 BP,D,20240426,39.5,39.6,39.11,39.47,6807100 BPT,D,20240426,2.23,2.34,2.21,2.3,153400 BR,D,20240426,195.23,196.045,194.03,194.15,211800 BRBR,D,20240426,55.29,56.46,55.1,56.34,583700 BRC,D,20240426,59.9,60.25,59.52,59.52,205200 BRCC,D,20240426,4.12,4.29,4.08,4.11,563500 BRDG,D,20240426,6.89,7.05,6.89,6.94,144800 BRFS,D,20240426,3.43,3.5,3.425,3.45,2050700 BRK.A,D,20240426,610257.5,612739,606031.9,606920,13500 BRK.B,D,20240426,403.92,404.75,401.41,402.1,3025400 BRO,D,20240426,81.76,82.145,80.87,81.46,1710200 BROS,D,20240426,28.8,28.96,28.44,28.59,1064400 BRSP,D,20240426,6.38,6.46,6.34,6.4,334600 BRT,D,20240426,17.69,17.69,17.44,17.53,18000 BRW,D,20240426,7.14,7.2,7.13,7.13,75300 BRX,D,20240426,21.86,22.045,21.7,21.72,1530300 BSAC,D,20240426,18.21,18.56,18.18,18.19,285300 BSBR,D,20240426,5.21,5.36,5.21,5.36,524900 BSIG,D,20240426,22.93,23.105,22.59,22.61,135900 BSL,D,20240426,14.12,14.165,14.08,14.1092,71900 BSM,D,20240426,16.06,16.17,15.92,16.1,599000 BST,D,20240426,34.47,35.03,34.38,34.91,78700 BSTZ,D,20240426,17.37,17.7,17.36,17.62,173300 BSX,D,20240426,72.88,73.613,72.64,73.17,8786200 BTA,D,20240426,9.64,9.6789,9.64,9.66,15900 BTCM,D,20240426,3,3.2479,2.61,2.86,162100 BTE,D,20240426,3.9,3.945,3.85,3.93,7505600 BTI,D,20240426,29.32,30.205,29.08,29.25,12525700 BTO,D,20240426,27.76,28.3399,27.52,27.56,49700 BTT,D,20240426,20.45,20.57,20.411,20.54,158000 BTU,D,20240426,23.99,24.01,23.45,23.65,1787400 BTZ,D,20240426,10.11,10.17,10.06,10.09,417400 BUD,D,20240426,59.98,60.36,59.86,60.01,1159600 BUI,D,20240426,21.36,21.43,21.3,21.3,34800 BUR,D,20240426,15.24,15.46,15.23,15.39,588100 BURL,D,20240426,178.5,187.11,178.2,184.19,1434400 BUXX,D,20240426,20.22,20.22,20.1762,20.21,173100 BV,D,20240426,11.24,11.335,11.115,11.28,718100 BVN,D,20240426,17.06,17.4,16.925,17.38,900700 BW,D,20240426,1.02,1.06,0.9898,1.04,953200 BW-A,D,20240426,10.88,10.88,10.6601,10.8088,10400 BWA,D,20240426,32.83,33.365,32.76,33.19,1825500 BWG,D,20240426,7.87,7.94,7.87,7.91,38300 BWNB,D,20240426,14.15,14.63,14.15,14.28,12500 BWSN,D,20240426,17.45,17.45,17.26,17.3,7600 BWXT,D,20240426,94.82,96.42,94.53,95.99,582700 BX,D,20240426,122.91,123.39,122.01,122.49,2962700 BXC,D,20240426,113.9,115.575,112.83,112.95,51600 BXMT,D,20240426,17.75,18.35,17.62,17.91,2161600 BXMX,D,20240426,12.69,12.8,12.69,12.7,167400 BXP,D,20240426,62.08,63.61,61.43,61.51,845600 BXSL,D,20240426,31.92,32.29,31.86,32.09,1026900 BY,D,20240426,21.25,21.98,21.25,21.78,92600 BYD,D,20240426,54.14,55.22,52.48,53.18,6825300 BYM,D,20240426,10.96,10.9936,10.96,10.99,36300 BYON,D,20240426,21.31,22.08,20.965,21.49,2096200 BZH,D,20240426,27.74,28.58,27.67,28.45,253200 C,D,20240426,61.51,63.225,61.51,62.66,16364000 C-N,D,20240426,29.19,29.24,29.02,29.08,75600 CAAP,D,20240426,16.59,16.8,16.54,16.8,56700 CABO,D,20240426,383.86,394.79,380.02,389.24,76200 CACI,D,20240426,401.87,406.78,396.39,404.87,201600 CAD-A,D,20240426,20.18,20.35,20.18,20.23,2200 CADE,D,20240426,29.04,29.38,28.92,29.02,1038600 CAE,D,20240426,18.75,19.13,18.75,19.04,507800 CAF,D,20240426,12.13,12.23,12.13,12.2,19900 CAG,D,20240426,31.27,31.495,31.06,31.08,3322400 CAH,D,20240426,103.2,103.94,102.93,103.21,1399900 CAL,D,20240426,36.43,37.53,36.43,36.94,223500 CALX,D,20240426,28.42,28.86,28.22,28.4,604500 CANG,D,20240426,1.39,1.48,1.385,1.44,45100 CAPL,D,20240426,22.92,23.5,22.7841,23.29,36300 CARR,D,20240426,59.6,60.655,59.4671,60.5,6684100 CARS,D,20240426,17.03,17.38,17,17.02,373500 CAT,D,20240426,338.44,345.5,338.33,343.38,3324600 CATO,D,20240426,4.8,4.81,4.56,4.6,152600 CAVA,D,20240426,63.2,69.97,62.74,69.16,5833500 CB,D,20240426,243.99,246.91,243.14,245.45,1565900 CBH,D,20240426,8.86,8.93,8.86,8.93,19600 CBL,D,20240426,21.65,22.01,21.65,21.92,63900 CBRE,D,20240426,87.23,88.21,87.15,87.33,1083000 CBT,D,20240426,93.61,94.11,93.1,93.59,173800 CBU,D,20240426,44.49,44.855,44.225,44.64,211800 CBZ,D,20240426,75.43,75.61,72.67,72.76,321000 CC,D,20240426,27.01,27.33,26.49,27.32,776600 CCI,D,20240426,94.37,95.41,93.5,93.58,2697300 CCIA,D,20240426,25.8,25.8,25.5087,25.5087,2100 CCIF,D,20240426,7.81,7.88,7.81,7.87,61800 CCJ,D,20240426,49.38,49.65,48.29,49.35,3083300 CCK,D,20240426,80.82,81.29,80,80.59,1903800 CCL,D,20240426,15.18,15.225,14.91,15.08,20458900 CCM,D,20240426,0.65,0.6502,0.5737,0.5902,9300 CCO,D,20240426,1.44,1.48,1.43,1.44,552500 CCRD,D,20240426,11.92,12.14,11.545,11.92,18000 CCS,D,20240426,78.65,80.41,78.33,78.82,330300 CCU,D,20240426,12.05,12.27,12.05,12.2,72300 CDE,D,20240426,4.88,4.97,4.74,4.94,7308200 CDLR,D,20240426,18.93,18.95,18.48,18.7,141400 CDP,D,20240426,23.08,23.88,22.735,23.63,1991100 CDR-B,D,20240426,15.6,15.6,15.6,15.6,500 CDR-C,D,20240426,11.75,11.9993,11.75,11.96,1700 CDRE,D,20240426,33.11,33.4172,32.985,33.12,113400 CE,D,20240426,153.9,155.735,153.2,154.49,437600 CEE,D,20240426,9.52,9.5341,9.44,9.485,38500 CEIX,D,20240426,86.04,86.68,84.3,85.73,260200 CEL.P,D,20240426,0.055,0.055,0.055,0.055,19500 CEM,D,20240426,45.83,46.03,45.61,45.83,27400 CEPU,D,20240426,9.96,10.16,9.83,10.08,270900 CF,D,20240426,79.66,80.09,78.98,80,1380400 CFG,D,20240426,35.37,35.605,35.13,35.15,3168200 CFG-D,D,20240426,25.16,25.16,25.05,25.06,26400 CFG-E,D,20240426,19.62,19.73,19.5,19.6,36400 CFR,D,20240426,109.9,111.405,107,107.08,606800 CFR-B,D,20240426,18.41,18.41,18.1943,18.34,3000 CGA,D,20240426,2.93,3.08,2.85,3.08,5600 CGAU,D,20240426,6.37,6.455,6.2795,6.36,426700 CGV,D,20240426,12.7953,12.8504,12.7953,12.824,4800 CHCT,D,20240426,25.83,26.41,25.83,26.33,99100 CHD,D,20240426,107.02,107.85,106.31,106.32,1037500 CHE,D,20240426,570.22,577.17,557.9,560.42,102400 CHGG,D,20240426,6.96,7.18,6.955,7.1,1957900 CHH,D,20240426,117.95,119.99,117.73,119.05,566400 CHM-A,D,20240426,21.73,21.7426,21.73,21.7426,800 CHM-B,D,20240426,24.75,24.85,24.72,24.85,5800 CHMI,D,20240426,3.4,3.48,3.3906,3.43,325900 CHN,D,20240426,10.26,10.39,10.26,10.35,24500 CHPT,D,20240426,1.26,1.31,1.23,1.27,9948600 CHT,D,20240426,38.08,38.145,37.85,37.88,67600 CHWY,D,20240426,15.55,16.125,15.435,15.84,5896500 CI,D,20240426,352.5,355.15,351.415,354.47,830500 CIA,D,20240426,2.08,2.15,2.03,2.08,34600 CIB,D,20240426,31.71,33.24,31.71,32.82,324600 CIEN,D,20240426,45.98,46.85,45.72,46.61,1461200 CIF,D,20240426,1.65,1.67,1.65,1.66,59200 CIG,D,20240426,2.45,2.46,2.41,2.43,1476100 CIG.C,D,20240426,3.14,3.14,2.9007,2.92,3200 CII,D,20240426,18.52,18.69,18.51,18.64,78500 CIM,D,20240426,4.15,4.25,4.15,4.19,1161100 CIM-A,D,20240426,20.42,20.46,20.37,20.4001,11100 CIM-B,D,20240426,24.61,24.71,24.43,24.44,18600 CIM-C,D,20240426,20.9,20.94,20.55,20.56,22500 CIM-D,D,20240426,23.9,23.97,23.84,23.89,18800 CINT,D,20240426,3.85,3.95,3.8074,3.9,68700 CIO,D,20240426,4.58,4.675,4.55,4.58,107100 CION,D,20240426,11.35,11.5,11.35,11.44,203400 CIVI,D,20240426,73.66,74.09,72.83,74.01,728600 CL,D,20240426,91,92.25,89.19,91.01,7541500 CLB,D,20240426,17.16,17.54,16.78,16.94,522900 CLB.U,D,20240426,10.5,10.5,10.5,10.5,100 CLB.W,D,20240426,0.411,0.4493,0.411,0.4493,300 CLBR,D,20240426,10.38,10.38,10.35,10.37,317000 CLCO,D,20240426,10.99,11.02,10.9,10.96,100600 CLD-A,D,20240426,20.535,20.535,20.535,20.535,500 CLDT,D,20240426,9.19,9.3,9.11,9.3,269300 CLF,D,20240426,18.24,18.31,17.84,17.88,9278200 CLH,D,20240426,194.41,195.56,193.5,194,277200 CLPR,D,20240426,4.03,4.1,3.95,3.97,46000 CLS,D,20240426,43.01,43.61,41.71,43.46,3271500 CLV-A,D,20240426,28.76,28.76,28.565,28.57,9600 CLVT,D,20240426,7.09,7.24,7,7.12,6019100 CLW,D,20240426,40,40.39,39.88,40.23,93100 CLX,D,20240426,147.27,148.495,146.27,146.48,1191700 CM,D,20240426,47.58,47.88,47.37,47.82,843800 CMA,D,20240426,52.19,52.8572,52.02,52.07,975400 CMC,D,20240426,53.91,54.37,53.44,53.48,530800 CMCM,D,20240426,4.36,4.36,4.004,4.26,27200 CMG,D,20240426,3120.47,3199.99,3120.37,3186.97,336500 CMI,D,20240426,290.8,292.47,290.61,291.14,480200 CMP,D,20240426,13.73,13.85,12.96,13.04,954600 CMR-B,D,20240426,25.7445,25.75,25.7445,25.75,1200 CMR-C,D,20240426,25.64,25.74,25.53,25.587,2400 CMR-D,D,20240426,25.8,25.96,25.8,25.92,3000 CMR-E,D,20240426,26.15,26.28,26.09,26.09,2400 CMRE,D,20240426,11.53,11.9,11.525,11.78,560000 CMS,D,20240426,60.65,60.65,59.315,59.34,2386300 CMS-B,D,20240426,79.1,79.9,78.675,79.9,100 CMS-C,D,20240426,19.13,19.35,18.47,19.27,15200 CMSA,D,20240426,23.47,23.568,23.32,23.32,9800 CMSC,D,20240426,24.17,24.17,24,24.02,11100 CMSD,D,20240426,24.33,24.69,24.28,24.28,29200 CMTG,D,20240426,8.58,8.84,8.58,8.71,131000 CMU,D,20240426,3.21,3.23,3.2,3.2209,74100 CNA,D,20240426,43.68,43.68,42.89,43.24,186000 CNC,D,20240426,73.96,74.97,71.25,74,6382700 CNDA,D,20240426,10.56,10.56,10.56,10.56,200 CNF,D,20240426,1.89,1.89,1.86,1.87,1600 CNHI,D,20240426,11.32,11.43,11.13,11.41,15123800 CNI,D,20240426,124.48,125.6,124.2,125.23,847400 CNK,D,20240426,17.64,17.76,17.41,17.65,1745200 CNM,D,20240426,56.96,57.56,56.76,57.32,997100 CNMD,D,20240426,62.28,66.25,62,65.78,1135800 CNNE,D,20240426,19.87,20.24,19.8576,19.99,244600 CNO,D,20240426,26.38,26.46,26.2,26.4,550700 CNO-A,D,20240426,20.025,20.13,20.025,20.1,2300 CNP,D,20240426,29.33,29.35,28.8425,28.85,3335500 CNQ,D,20240426,78,78.23,76.95,77.97,1599300 CNS,D,20240426,70.28,71.06,70.215,70.37,152100 CNX,D,20240426,23.91,24.02,23.52,24,2522100 COD-A,D,20240426,24.43,24.43,23.9719,24.18,3100 COD-B,D,20240426,25.29,25.29,25.1,25.21,3900 COD-C,D,20240426,25,25,24.78,24.88,2400 CODI,D,20240426,22.38,22.92,22.38,22.62,233200 COF,D,20240426,145.16,148.98,144.7,146.21,4328600 COF-I,D,20240426,19.55,19.75,19.55,19.59,65800 COF-J,D,20240426,18.65,18.815,18.59,18.68,50700 COF-K,D,20240426,18.3,18.63,18.3,18.54,2800 COF-L,D,20240426,17.26,17.3698,17.09,17.09,24500 COF-N,D,20240426,16.7,16.95,16.695,16.72,19200 COHR,D,20240426,53.13,55.66,53.13,55.06,2613100 COLD,D,20240426,22.34,22.45,22.23,22.24,1616800 COMP,D,20240426,3.25,3.3695,3.24,3.3,2026100 COOK,D,20240426,2.14,2.18,2.09,2.12,124200 COP,D,20240426,129.46,130.77,128.86,130.24,4823100 COR,D,20240426,240.04,241.36,238.095,240.88,972700 COTY,D,20240426,11.45,11.53,11.42,11.46,2180400 COUR,D,20240426,11.81,12.04,11.71,11.97,2101900 CP,D,20240426,81.54,82.25,81.54,81.68,1717800 CPA,D,20240426,99.34,99.475,97.78,98.95,144000 CPAC,D,20240426,5.29,5.32,5.2,5.32,5300 CPAY,D,20240426,302.62,305.895,300.97,303.8,261300 CPB,D,20240426,45.17,45.455,44.82,44.85,2394800 CPF,D,20240426,20.68,21,20.11,20.12,152400 CPG,D,20240426,9.03,9.0788,8.93,9.07,2789200 CPK,D,20240426,106.5,106.5,105.13,105.13,72100 CPNG,D,20240426,23.24,23.4,22.89,22.91,10401800 CPRI,D,20240426,34.82,35.62,34.7001,35.54,1854300 CPS,D,20240426,15.5,16,15.5,16,47000 CPT,D,20240426,98.7,100.21,98.51,99.62,873100 CQP,D,20240426,48.34,49.18,48.19,49.01,108900 CR,D,20240426,143.86,146.285,143.595,144.35,276300 CRBG,D,20240426,26.97,27.31,26.46,26.75,2412200 CRC,D,20240426,55.13,55.28,54.51,54.9,299000 CRD.A,D,20240426,9.57,9.89,9.48,9.75,82200 CRD.B,D,20240426,9.44,9.72,9.3501,9.72,2800 CRGY,D,20240426,10.68,10.84,10.63,10.83,957600 CRH,D,20240426,78.17,79,78,78.55,2298900 CRI,D,20240426,69,72.77,67.23,70.01,1722300 CRK,D,20240426,10.22,10.3794,10.03,10.32,2376300 CRL,D,20240426,227.39,230.86,227.39,229.03,322100 CRM,D,20240426,275,276.9,273.4625,274.29,3754500 CRS,D,20240426,82.04,84.03,81.99,84,508500 CRT,D,20240426,14.4,14.6799,13.945,14.4,52400 CSAN,D,20240426,11.37,11.595,11.37,11.43,287700 CSL,D,20240426,410,415,399.87,400.56,681900 CSR,D,20240426,64.2,65.23,64.15,64.59,76400 CSR-C,D,20240426,23.7999,23.7999,23.28,23.28,6100 CSTM,D,20240426,20.27,20.77,20.25,20.7,910400 CSV,D,20240426,24.7,25.06,24.6301,24.92,155400 CTA-B,D,20240426,70.35,70.793,70,70.42,4100 CTBB,D,20240426,9.72,9.9,9.72,9.74,51500 CTDD,D,20240426,10.03,10.038,9.75,9.75,20700 CTLT,D,20240426,55.88,56.105,55.75,55.92,2846300 CTO,D,20240426,17.14,17.1799,17.07,17.13,80200 CTO-A,D,20240426,21.62,21.75,21.5,21.63,26200 CTOS,D,20240426,5.16,5.16,5.11,5.12,315600 CTR,D,20240426,41.74,41.785,41.52,41.68,11000 CTRA,D,20240426,28.31,28.41,28.11,28.29,4093300 CTRE,D,20240426,24.04,24.445,23.92,24.31,663700 CTRI,D,20240426,24.47,25.22,24.47,25.06,290800 CTS,D,20240426,45.66,46.32,45.65,46.16,135900 CTV,D,20240426,2.23,2.39,2.23,2.34,159300 CTVA,D,20240426,54.37,55.195,54.36,54.92,2350100 CUB-E,D,20240426,25.36,25.4448,25.36,25.39,4400 CUB-F,D,20240426,25.23,25.33,25.21,25.3,8700 CUBE,D,20240426,41.7,42.045,40.63,40.76,1165200 CUBI,D,20240426,48.31,48.93,45,46.82,1628400 CUK,D,20240426,13.74,13.77,13.485,13.6,1785100 CULP,D,20240426,4.7376,4.7376,4.53,4.6,29000 CURV,D,20240426,4.89,5.15,4.75,5,66400 CUZ,D,20240426,22.66,23.445,22.66,22.86,2938100 CVE,D,20240426,21.27,21.57,21.16,21.46,7791100 CVE.W,D,20240426,16.6,16.6,16.6,16.6,3200 CVEO,D,20240426,26.38,26.38,24.285,25,60600 CVI,D,20240426,33.06,33.395,32.8,33.22,727400 CVNA,D,20240426,77.95,84.51,77,84.31,4904600 CVS,D,20240426,67.21,67.42,66.75,67.18,6396400 CVX,D,20240426,165.23,166.98,163.3,165.89,9736300 CW,D,20240426,254.2,254.995,251.84,254.01,137000 CWAN,D,20240426,16.61,16.79,16.3,16.4,890400 CWE.A,D,20240426,21.5,21.91,21.42,21.56,169500 CWEN,D,20240426,23.18,23.49,23,23.14,575400 CWH,D,20240426,21.35,21.82,21.1113,21.45,912900 CWK,D,20240426,9.62,9.86,9.54,9.72,1285200 CWT,D,20240426,48.19,48.365,47.45,47.93,401400 CX,D,20240426,8.22,8.305,8.19,8.27,4029500 CXE,D,20240426,3.51,3.54,3.505,3.51,127200 CXH,D,20240426,7.33,7.36,7.33,7.3379,16800 CXM,D,20240426,11.92,12.085,11.92,11.93,1319200 CXT,D,20240426,62.52,63.14,62.3,62.65,167300 CXW,D,20240426,14.98,15.15,14.9,15.06,576700 CYD,D,20240426,8.4,8.4699,8.33,8.35,14500 CYH,D,20240426,3.32,3.45,3.31,3.39,2505300 CZOO,D,20240426,11.05,12.85,10.13,11.89,1815700 D,D,20240426,51,51.22,50.2,50.45,3477100 DAC,D,20240426,74.36,75.8,74.36,75.21,69100 DAL,D,20240426,49.76,50.24,49.18,49.92,9982900 DAN,D,20240426,12.24,12.51,12.19,12.48,1284600 DAO,D,20240426,3.66,3.7609,3.51,3.52,143600 DAR,D,20240426,45.72,46.015,43.94,44.67,2365900 DAVA,D,20240426,29.21,29.99,29.1501,29.82,405900 DAY,D,20240426,59.87,61.1,59.7412,60.98,984100 DB,D,20240426,17.85,17.895,17.6,17.77,4159200 DBD,D,20240426,32.28,32.36,31.6,32.03,59600 DBI,D,20240426,9.4,9.73,9.27,9.66,826300 DBL,D,20240426,14.92,14.97,14.8601,14.94,39300 DBR-H,D,20240426,22.44,22.6308,22.33,22.43,8900 DBR-I,D,20240426,22.37,22.56,22.17,22.18,18600 DBR-J,D,20240426,22.69,22.72,22.3006,22.36,10600 DBRG,D,20240426,17.17,17.36,16.77,16.78,1801000 DCF,D,20240426,8.49,8.53,8.47,8.49,63500 DCI,D,20240426,72.01,72.59,72.01,72.27,268100 DCO,D,20240426,53.93,54.66,53.78,53.94,44100 DD,D,20240426,73.74,74.14,73.4,73.71,2144700 DDD,D,20240426,3.42,3.5002,3.38,3.43,743500 DDL,D,20240426,1.24,1.38,1.24,1.26,613800 DDS,D,20240426,444.2,452.51,439.01,448.97,68600 DDT,D,20240426,25.6,25.6,25.49,25.55,23000 DE,D,20240426,392.62,395.95,391.1,393.33,998300 DEA,D,20240426,11.79,11.895,11.585,11.69,1170800 DEC,D,20240426,13.94,14.68,13.94,14.5,328300 DECK,D,20240426,814.22,839.35,811.04,833.46,268800 DEI,D,20240426,13.35,13.66,13.32,13.37,896200 DELL,D,20240426,125.62,126.55,123.04,125.06,5512100 DEO,D,20240426,138.97,139.44,138.2023,138.64,610700 DESP,D,20240426,12.85,13.09,12.74,12.81,544300 DFH,D,20240426,35.62,37.05,35.51,36.29,281000 DFIN,D,20240426,62.33,63.47,61.825,63.02,153700 DFP,D,20240426,18,18.1384,18,18.0695,28400 DFS,D,20240426,125.5,128.4,125.41,127.7,1154800 DG,D,20240426,142.35,144.45,141.62,142.07,1378600 DGX,D,20240426,135,135.99,134.05,134.26,601700 DHF,D,20240426,2.31,2.33,2.295,2.32,320000 DHI,D,20240426,144.93,147.85,144.74,145.33,2057400 DHR,D,20240426,243.68,248.0992,243.68,246.58,2710400 DHT,D,20240426,11.5,11.58,11.41,11.51,1513000 DHX,D,20240426,2.52,2.58,2.47,2.54,180400 DIAX,D,20240426,13.94,13.99,13.88,13.9,64500 DIN,D,20240426,45.54,46,44.995,45.17,259800 DINO,D,20240426,57.19,57.41,56.13,57.31,1303100 DIP,D,20240426,28.48,28.48,28.4621,28.4621,200 DIS,D,20240426,111.85,113.0218,111.32,112.73,6304800 DK,D,20240426,29,29.54,28.73,29.34,811700 DKL,D,20240426,39.5,40.5399,39.5,40.17,148900 DKS,D,20240426,204,207.71,204,207.12,595200 DLB,D,20240426,80.35,81.015,79.15,79.2,229800 DLN-A,D,20240426,25.64,25.977,25.64,25.9334,4000 DLN-B,D,20240426,26.7,26.72,26.5,26.52,2700 DLNG,D,20240426,3.68,3.68,3.42,3.51,63100 DLR,D,20240426,142.33,143.83,141.43,142.83,1798200 DLR-J,D,20240426,21.27,21.37,21.27,21.37,1000 DLR-K,D,20240426,23.12,23.4645,22.98,23.05,51700 DLR-L,D,20240426,21.2,21.56,21.15,21.15,13000 DLX,D,20240426,20.03,20.37,19.965,20.35,160200 DLY,D,20240426,15.14,15.29,15.11,15.26,86500 DM,D,20240426,0.8244,0.8583,0.8023,0.8216,1316500 DMA,D,20240426,7.19,7.38,7.15,7.24,52300 DMB,D,20240426,9.97,10,9.97,9.99,26300 DMO,D,20240426,11.34,11.3409,11.24,11.24,111700 DNA,D,20240426,0.7782,0.87,0.7551,0.8601,71222500 DNA.W,D,20240426,0.052,0.0638,0.052,0.0572,29500 DNB,D,20240426,9.22,9.415,9.2,9.35,2545400 DNMR,D,20240426,0.8242,0.831,0.781,0.8049,433500 DNOW,D,20240426,14.61,14.76,14.5203,14.63,405000 DNP,D,20240426,8.87,8.88,8.82,8.84,436300 DO,D,20240426,12.99,13.265,12.92,13.2,1306600 DOC,D,20240426,18.47,19.05,18.34,18.8,7081700 DOCN,D,20240426,32.86,33.82,32.58,33.51,826700 DOCS,D,20240426,23.66,24.1,23.54,23.82,874500 DOLE,D,20240426,12.23,12.285,12.17,12.18,214900 DOMA,D,20240426,6.09,6.15,6.05,6.05,24300 DOOR,D,20240426,131.74,131.94,131.43,131.61,712200 DOUG,D,20240426,1.17,1.23,1.17,1.19,446600 DOV,D,20240426,179.38,181.49,178.86,180.17,1104000 DOW,D,20240426,57.65,58.21,57.15,57.29,5573500 DPG,D,20240426,9.47,9.4794,9.355,9.355,79100 DPZ,D,20240426,492.37,502.63,491.28,499.07,958000 DQ,D,20240426,23.73,24.49,23.73,23.74,703000 DRD,D,20240426,8.39,8.56,8.25,8.33,296000 DRH,D,20240426,9.08,9.21,9.05,9.05,1335500 DRH-A,D,20240426,25.35,25.35,25.163,25.31,4000 DRI,D,20240426,155.83,158.19,155.81,156.1,886600 DRLL,D,20240426,31.93,31.93,31.49,31.87,43900 DRQ,D,20240426,19.21,20.0199,19.21,19.91,296200 DSL,D,20240426,12.07,12.245,12.07,12.23,288400 DSM,D,20240426,5.58,5.58,5.55,5.57,78200 DSMC,D,20240426,35.39,35.47,35.37,35.4,8000 DSTX,D,20240426,23.9194,23.9351,23.85,23.935,4900 DSU,D,20240426,10.7,10.72,10.63,10.7,118800 DSX,D,20240426,2.93,2.96,2.91,2.95,343500 DSX-B,D,20240426,26.68,26.68,26.3347,26.3347,700 DSX.W,D,20240426,0.4546,0.5,0.4501,0.485,50800 DT,D,20240426,47.36,47.65,47.02,47.1,1924400 DTB,D,20240426,20.27,20.6825,20.01,20.25,8900 DTC,D,20240426,1.87,1.935,1.84,1.88,284300 DTE,D,20240426,111.34,111.7,109.43,109.52,1247700 DTF,D,20240426,10.77,10.8,10.72,10.75,7700 DTG,D,20240426,19.93,20.0811,19.63,19.64,21500 DTM,D,20240426,64.36,64.5,63.86,64.04,702500 DTW,D,20240426,23.2,23.4499,23.07,23.07,29600 DUK,D,20240426,99,99.22,97.62,97.71,1994700 DUK-A,D,20240426,24.89,25.0299,24.76,24.79,58000 DUKB,D,20240426,23.93,23.97,23.72,23.75,28300 DV,D,20240426,30.55,30.78,30.17,30.23,1071300 DVA,D,20240426,131.7,134.01,130.96,133.51,477600 DVN,D,20240426,52.43,52.89,52.105,52.71,4618400 DX,D,20240426,11.68,11.96,11.67,11.92,1017600 DX-C,D,20240426,24.28,24.29,24.1657,24.2,4100 DXC,D,20240426,20.43,20.58,19.94,20.08,1338200 DXYZ,D,20240426,23.6,23.6,16.6561,18.83,3775100 DY,D,20240426,141.31,143.33,141.27,142.76,135500 E,D,20240426,32.71,32.86,32.45,32.8,145300 EAF,D,20240426,1.5,1.89,1.431,1.58,5450300 EAI,D,20240426,21.26,21.435,21.11,21.15,24800 EARN,D,20240426,6.75,6.79,6.715,6.76,323100 EAT,D,20240426,48.1,49.15,48.01,48.83,1035700 EB,D,20240426,5.24,5.44,5.19,5.38,1712600 EBF,D,20240426,19.67,19.73,19.6,19.7,97900 EBR,D,20240426,7.44,7.53,7.325,7.39,1450400 EBR.B,D,20240426,8.39,8.96,8.19,8.55,15100 EBS,D,20240426,2.01,2.01,1.9,1.92,880900 EC,D,20240426,11.65,11.86,11.65,11.85,1333900 ECAT,D,20240426,16.15,16.24,16.15,16.19,161900 ECC,D,20240426,10.03,10.04,10.01,10.02,416700 ECC-D,D,20240426,19.58,19.58,19.45,19.5,6300 ECCC,D,20240426,22.34,22.4,22.2511,22.37,27100 ECCF,D,20240426,24.91,24.91,24.7,24.72,11500 ECCV,D,20240426,22.39,22.52,22.385,22.52,5700 ECCW,D,20240426,23.83,23.95,23.61,23.93,4500 ECCX,D,20240426,24.52,24.52,24.24,24.24,1700 ECL,D,20240426,219.2,221.99,218.25,221.1,1242900 ECO,D,20240426,31.16,31.48,30.79,31.41,57600 ECVT,D,20240426,9.94,10.065,9.895,9.91,304700 ED,D,20240426,94.11,94.38,92.93,92.93,1418500 EDD,D,20240426,4.53,4.54,4.5,4.53,163200 EDF,D,20240426,5.34,5.45,5.34,5.45,54400 EDN,D,20240426,16.65,16.87,16.25,16.64,70400 EDR,D,20240426,26.46,26.5281,26.41,26.5,1622400 EDU,D,20240426,84,84.46,81.58,83.26,3470400 EE,D,20240426,17.08,17.4,16.9,17.21,179700 EEA,D,20240426,8.59,8.59,8.59,8.59,100 EEX,D,20240426,5.97,5.97,5.815,5.86,12700 EFC,D,20240426,11.6,11.7499,11.55,11.71,903700 EFC-A,D,20240426,23.79,23.79,23.79,23.79,500 EFC-B,D,20240426,20.49,20.49,20.31,20.38,2100 EFC-C,D,20240426,23.28,23.32,23.16,23.32,1600 EFC-E,D,20240426,25.25,25.33,25.15,25.15,5200 EFR,D,20240426,13.14,13.23,13.11,13.14,82200 EFT,D,20240426,13.42,13.4399,13.35,13.42,70400 EFX,D,20240426,226.79,227.9,223.2,223.42,880100 EFXT,D,20240426,5.74,5.96,5.69,5.96,110300 EG,D,20240426,363.85,366.37,361.44,364.7,294100 EGF,D,20240426,9.1,9.15,9.1,9.15,900 EGO,D,20240426,15.18,16.07,14.99,15.2,2138500 EGP,D,20240426,156.11,157.41,155.39,155.92,301700 EGY,D,20240426,6.4,6.4,6.22,6.39,864200 EHAB,D,20240426,9.84,10.1,9.8,10.03,238300 EHC,D,20240426,82.32,83.17,82.09,82.47,706600 EHI,D,20240426,6.78,6.84,6.78,6.825,32700 EIC,D,20240426,15.55,15.5799,15.26,15.38,190000 EICA,D,20240426,23.1,23.1255,23.1,23.1255,1100 EICB,D,20240426,24.6001,24.79,24.6001,24.68,2800 EICC,D,20240426,24.94,24.99,24.92,24.96,4500 EIG,D,20240426,39.46,44.255,38.67,44.01,301700 EIX,D,20240426,71.16,71.53,70,70.14,2624900 EL,D,20240426,145.76,147.71,143.71,147.45,2435800 ELAN,D,20240426,13.03,13.36,12.92,13.26,3254100 ELC,D,20240426,21.37,21.52,21.17,21.17,15300 ELF,D,20240426,176.72,179.74,172,179.63,1512300 ELME,D,20240426,15.06,15.27,15.03,15.04,368900 ELP,D,20240426,7.04,7.18,7.04,7.14,174100 ELPC,D,20240426,6.42,6.48,6.42,6.44,4300 ELS,D,20240426,60.8,61.55,60.47,60.53,1117300 ELV,D,20240426,536.42,540,529.98,537.26,700700 EMD,D,20240426,9,9.0799,8.9301,8.98,223000 EME,D,20240426,345.59,355.265,345.48,354.02,609300 EMF,D,20240426,11.65,11.77,11.65,11.74,11500 EMN,D,20240426,96,97.74,94.32,95.56,1337700 EMO,D,20240426,41.31,41.52,41.0974,41.37,16600 EMP,D,20240426,21.78,21.87,21.52,21.52,7200 EMR,D,20240426,109.36,110.73,109.02,109.89,1364400 ENB,D,20240426,36.25,36.3499,35.77,35.82,4385200 ENFN,D,20240426,9.44,9.54,9.33,9.42,219200 ENIC,D,20240426,3.02,3.02,2.96,2.97,259000 ENJ,D,20240426,21.36,21.36,21.36,21.36,500 ENLC,D,20240426,13.71,13.91,13.63,13.89,892400 ENO,D,20240426,23.2465,23.2465,22.9,22.91,1800 ENOV,D,20240426,55.05,55.53,54.815,55.26,304100 ENR,D,20240426,28.35,28.81,28.35,28.51,273800 ENS,D,20240426,91.22,91.86,90.7747,91.28,274800 ENV,D,20240426,62.67,63.82,61.84,62.15,388000 ENVA,D,20240426,62.28,63.3,62.28,63.23,279800 ENZ,D,20240426,1.07,1.07,1.04,1.05,114900 EOD,D,20240426,4.54,4.5799,4.54,4.56,70200 EOG,D,20240426,135.12,136.3899,134.36,135.7,1841000 EOI,D,20240426,17.57,17.7336,17.55,17.68,75600 EOS,D,20240426,19.67,19.83,19.55,19.59,82600 EOT,D,20240426,16.29,16.4197,16.26,16.28,27200 EP-C,D,20240426,46.54,46.65,46.52,46.52,2800 EPAC,D,20240426,35.95,36.44,35.95,36.14,237000 EPAM,D,20240426,239.5,239.99,235.3515,237.75,553400 EPC,D,20240426,37.37,37.75,37.25,37.43,183700 EPD,D,20240426,28.9,29.18,28.8,29.06,7621500 EPR,D,20240426,41.23,41.45,40.93,40.99,542000 EPR-C,D,20240426,19,19,18.88,18.91,4500 EPR-E,D,20240426,27.7,27.7,27.44,27.44,2200 EPR-G,D,20240426,18.96,19.21,18.93,18.98,3100 EPRT,D,20240426,25.78,26,25.6,25.69,2014000 EQBK,D,20240426,33.51,33.75,33.15,33.31,30200 EQC,D,20240426,18.69,18.7,18.58,18.6,1047900 EQC-D,D,20240426,25.15,25.47,25.09,25.18,4400 EQH,D,20240426,37.21,37.3,36.845,36.89,2171700 EQH-A,D,20240426,21.83,22.0164,21.8209,21.91,71500 EQH-C,D,20240426,17.76,17.94,17.7,17.83,12600 EQNR,D,20240426,27.6,27.72,27.345,27.69,3672400 EQR,D,20240426,65,66.07,65,65.14,2793500 EQS,D,20240426,1.52,1.52,1.44,1.4999,5400 EQT,D,20240426,40.2,40.73,39.55,40.61,7059800 ERF,D,20240426,20.49,20.58,20.25,20.51,1526600 ERJ,D,20240426,25.48,26.16,25.48,25.99,2022800 ERO,D,20240426,19.36,20.67,19.36,20.62,369700 ES,D,20240426,60.57,60.75,59.43,59.46,1590600 ESAB,D,20240426,107.06,108.08,107.06,107.86,120300 ESE,D,20240426,104.13,105.44,104.13,105.34,92300 ESI,D,20240426,23.86,23.98,23.72,23.85,1579300 ESNT,D,20240426,53.86,54.18,53.78,53.98,499900 ESRT,D,20240426,9.08,9.295,9.01,9.21,891000 ESS,D,20240426,248.88,252.69,246.91,246.92,422500 ESTC,D,20240426,105,108.72,105,107.43,1066900 ET,D,20240426,15.93,15.97,15.86,15.96,5346900 ET-E,D,20240426,25.41,25.42,25.41,25.41,122200 ET-I,D,20240426,11.03,11.03,11.01,11.02,64900 ETB,D,20240426,13.13,13.25,13.11,13.23,58900 ETD,D,20240426,29.01,29.57,28.65,28.8,436800 ETG,D,20240426,17.52,17.69,17.52,17.58,139600 ETI.P,D,20240426,23.65,23.7,23.63,23.7,2300 ETJ,D,20240426,8.17,8.25,8.1573,8.19,213500 ETN,D,20240426,318.21,325.32,318.21,324.3,2305600 ETO,D,20240426,24.18,24.5,24.18,24.4,22900 ETR,D,20240426,107.5,107.54,106.11,106.5,2144800 ETRN,D,20240426,13.68,13.8,13.395,13.74,6688500 ETV,D,20240426,12.59,12.715,12.58,12.6,232500 ETW,D,20240426,7.87,7.92,7.8601,7.9,187700 ETW.W,D,20240426,0.2,0.24,0.2,0.24,18300 ETWO,D,20240426,4.13,4.35,4.1,4.3,1885400 ETX,D,20240426,18.24,18.24,18.06,18.06,22800 ETY,D,20240426,12.99,13.1501,12.99,13.04,278800 EURN,D,20240426,16.78,16.99,16.65,16.85,359400 EVA,D,20240426,0.5007,0.6173,0.5007,0.5369,1975300 EVC,D,20240426,2.11,2.13,2.08,2.09,404000 EVE.T,D,20240426,0.44,0.51,0.44,0.44,58200 EVEX,D,20240426,5.07,5.55,5,5.36,102900 EVF,D,20240426,6.36,6.36,6.32,6.33,48700 EVG,D,20240426,10.38,10.4638,10.3488,10.415,51600 EVH,D,20240426,28.36,28.71,27.64,27.65,1055400 EVN,D,20240426,9.81,9.86,9.81,9.84,78100 EVR,D,20240426,184.45,185.6,183.7142,184.29,355200 EVRI,D,20240426,8.33,8.475,8.21,8.38,1249800 EVT,D,20240426,22.71,22.95,22.7,22.88,92000 EVT.W,D,20240426,0.05,0.071,0.05,0.07,46800 EVTC,D,20240426,38.32,38.67,38.28,38.43,209400 EVTL,D,20240426,0.7732,0.806,0.75,0.801,180900 EVTR,D,20240426,48.62,48.78,48.62,48.74,26800 EW,D,20240426,87,88.38,84.71,86.43,4979900 EXG,D,20240426,7.95,8.055,7.95,8.04,424400 EXK,D,20240426,2.85,2.88,2.7,2.78,3443400 EXP,D,20240426,255.23,257.075,253.87,256.7,150300 EXPD,D,20240426,112.94,114.27,112.815,113.3,1051100 EXR,D,20240426,134.38,136.35,133.335,133.47,716500 EXTO,D,20240426,4.79,4.84,4.75,4.78,33500 F,D,20240426,12.76,13.02,12.61,12.79,57257800 F-B,D,20240426,24.22,24.36,24.11,24.11,54000 F-C,D,20240426,24.08,24.22,24.04,24.13,125500 F-D,D,20240426,25.41,25.5,25.1801,25.22,35700 FAF,D,20240426,54.25,55.1,53.93,54.22,851700 FAM,D,20240426,6.305,6.37,6.305,6.35,13600 FATH,D,20240426,5.1,5.265,4.84,5.0499,95500 FBIN,D,20240426,73.68,74.68,72.92,74.18,1023000 FBK,D,20240426,37.73,38.34,37.69,37.9,104000 FBP,D,20240426,17.52,17.72,17.22,17.24,879300 FBR-E,D,20240426,20.12,20.19,19.99,19.99,6100 FBRT,D,20240426,12.6,12.84,12.6,12.74,193800 FC,D,20240426,39.65,39.65,38.82,39.54,49600 FCF,D,20240426,13.53,13.67,13.43,13.55,396900 FCN,D,20240426,212.87,218.8,211.14,211.36,388000 FCPT,D,20240426,23.59,23.77,23.38,23.44,292500 FCRX,D,20240426,23.8501,24.03,23.8501,24.0142,2900 FCT,D,20240426,10.31,10.35,10.295,10.33,63300 FCX,D,20240426,49.94,50.72,49.535,50.5,19037000 FDP,D,20240426,25.64,25.9,25.59,25.62,139600 FDS,D,20240426,417.82,423.23,417.82,421.47,185100 FDX,D,20240426,264.13,267.45,263.31,265.84,958800 FE,D,20240426,38.2,38.7,37.84,38.13,5476300 FEDU,D,20240426,8.74,9.57,8.677,9.4496,2200 FEI,D,20240426,9.82,9.82,9.75,9.79,127600 FENG,D,20240426,1.74,1.75,1.74,1.75,500 FERG,D,20240426,213.43,214.585,212.49,213.33,944500 FET,D,20240426,19.37,19.57,19.15,19.53,24600 FF,D,20240426,5.54,5.59,5.52,5.56,356600 FFA,D,20240426,18.35,18.47,18.35,18.39,15100 FFC,D,20240426,14,14.05,13.99,14.01,87900 FFWM,D,20240426,6.61,6.79,6.05,6.08,608900 FG,D,20240426,38.79,39.61,38.68,39.03,64200 FGB,D,20240426,3.7,3.715,3.685,3.705,33400 FGN,D,20240426,25.98,26.05,25.92,25.97,10000 FHI,D,20240426,33.56,34.68,32.2,32.8,1806400 FHN,D,20240426,14.8,14.94,14.76,14.81,4092600 FHN-B,D,20240426,24.2,24.48,24.1626,24.25,11300 FHN-C,D,20240426,24.1,24.2,24.0101,24.2,11200 FHN-D,D,20240426,24.99,24.9931,24.98,24.9901,54500 FHN-E,D,20240426,23.63,23.84,23.63,23.74,4500 FHN-F,D,20240426,17.77,18.1635,17.3,17.74,5100 FI,D,20240426,153.1,156.92,152.72,155.89,3196400 FICO,D,20240426,1136.83,1159.81,1105.65,1110.85,440600 FIF,D,20240426,18.26,18.26,18.14,18.22,32400 FIGS,D,20240426,4.84,4.97,4.83,4.92,1804100 FIHL,D,20240426,19.75,19.795,19.39,19.5,309400 FINS,D,20240426,12.36,12.5,12.3248,12.45,25900 FINV,D,20240426,4.89,4.97,4.85,4.89,311800 FIS,D,20240426,70.14,71.1,69.47,69.6,3761600 FIX,D,20240426,320.01,323.99,293.975,302,662900 FL,D,20240426,22,22.425,21.63,21.98,1985600 FLC,D,20240426,14.66,14.78,14.66,14.71,18200 FLNG,D,20240426,26.25,26.34,25.975,26.15,147100 FLO,D,20240426,24.73,24.92,24.61,24.62,1668600 FLR,D,20240426,40.84,41,40.29,40.95,741700 FLS,D,20240426,46.13,47.125,46.11,46.76,621900 FLUT,D,20240426,185.92,188.045,184.42,185.47,230800 FMC,D,20240426,58,58.795,57.31,58.46,942800 FMN,D,20240426,10.99,11.04,10.9801,11.01,14900 FMS,D,20240426,20.09,20.15,19.905,20.1,306800 FMX,D,20240426,117.39,120.33,114.67,118.93,1229200 FMY,D,20240426,11.69,11.798,11.69,11.7819,4800 FN,D,20240426,172.93,177.12,172.93,175.45,218100 FNA,D,20240426,8.95,9.18,8.731,8.8,554000 FNB,D,20240426,13.62,13.95,13.61,13.74,3685000 FND,D,20240426,108.64,111.69,108.13,110.93,1060200 FNF,D,20240426,50.06,50.69,49.97,50.39,1446700 FNV,D,20240426,122.79,123.5,121.21,122.93,527600 FOA,D,20240426,0.4824,0.5451,0.454,0.4931,146200 FOF,D,20240426,11.33,11.39,11.3018,11.37,42700 FOR,D,20240426,31.21,31.6567,31.0702,31.33,206000 FOUR,D,20240426,59.28,59.94,58.33,59.07,1038600 FPF,D,20240426,17.1,17.1975,17.07,17.09,62700 FPH,D,20240426,2.95,2.95,2.89,2.89,135100 FPI,D,20240426,10.79,10.8899,10.7728,10.84,249200 FPL,D,20240426,7.7,7.77,7.69,7.75,54300 FR,D,20240426,46.1,46.375,45.945,46,767700 FRA,D,20240426,13.12,13.12,13.06,13.06,81800 FREY,D,20240426,1.58,1.7,1.58,1.67,837300 FRGE,D,20240426,1.9,1.95,1.87,1.92,411600 FRO,D,20240426,23.5,23.9,23.33,23.8,1344900 FRT,D,20240426,102.93,103.65,102.1,102.19,559700 FRT-C,D,20240426,20.93,21.01,20.84,20.84,8600 FSCO,D,20240426,5.83,5.98,5.83,5.89,498400 FSD,D,20240426,11.59,11.59,11.55,11.59,47800 FSK,D,20240426,19.22,19.35,19.19,19.33,958000 FSLY,D,20240426,12.58,13.06,12.52,12.95,3414000 FSM,D,20240426,4.84,4.8699,4.66,4.77,4629100 FSS,D,20240426,83.38,84.64,83.38,83.88,307500 FT,D,20240426,6.59,6.6,6.56,6.57,33300 FTHY,D,20240426,14.03,14.17,14.03,14.13,105200 FTI,D,20240426,26.32,26.765,26.1,26.59,3542400 FTK,D,20240426,3.53,3.59,3.38,3.47,50300 FTS,D,20240426,39.4,39.445,38.975,39.06,518600 FTV,D,20240426,76.02,76.46,75.58,75.97,1918800 FTWO,D,20240426,28.34,28.41,28.19,28.38,5200 FUBO,D,20240426,1.37,1.43,1.35,1.39,3399400 FUL,D,20240426,73.68,74.925,73.68,74.23,264800 FUN,D,20240426,37.68,38.61,37.68,38.32,48200 FVRR,D,20240426,20.1,20.8,19.8803,20.8,506200 G,D,20240426,30.76,31.2399,30.7,30.9,1665600 GAB,D,20240426,5.3,5.3187,5.28,5.31,194300 GAB-G,D,20240426,21.36,21.38,21.36,21.38,900 GAB-H,D,20240426,21.25,21.3735,21.25,21.3,900 GAB-K,D,20240426,21.45,21.45,21.35,21.35,2000 GAM,D,20240426,45.91,46.18,45.75,46.03,15800 GAM-B,D,20240426,24.74,24.8013,24.7,24.8013,8100 GATO,D,20240426,10.23,10.43,10.1,10.24,338400 GATX,D,20240426,127.98,128.63,126.79,127.51,115400 GB,D,20240426,5.01,5.05,4.91,5.03,21100 GB.W,D,20240426,0.05,0.05,0.05,0.05,1100 GBAB,D,20240426,15.63,15.85,15.57,15.58,74600 GBCI,D,20240426,37.46,37.85,37.06,37.12,373400 GBTG,D,20240426,5.99,6.15,5.98,6,528500 GBX,D,20240426,53.24,53.82,52.29,52.54,203300 GCI,D,20240426,2.59,2.605,2.54,2.58,603600 GCO,D,20240426,26.41,26.79,25.95,26.2,121900 GCT.W,D,20240426,0.21,0.2108,0.19,0.21,4900 GCTS,D,20240426,4.77,5.0656,4.71,4.78,204400 GCV,D,20240426,3.505,3.5399,3.5,3.5285,17400 GD,D,20240426,284.73,286.77,282.8,284.41,1244200 GDDY,D,20240426,125,126.68,123.7313,125.01,995700 GDIV,D,20240426,13.98,14,13.935,13.935,128700 GDL,D,20240426,7.83,7.83,7.81,7.8277,2900 GDO,D,20240426,11.96,11.97,11.9,11.94,37000 GDOT,D,20240426,9.04,9.26,8.985,9.04,308700 GDV,D,20240426,21.98,22.15,21.98,22,139600 GDV-H,D,20240426,23.2479,23.56,23.2479,23.3764,5400 GDV-K,D,20240426,18.49,18.6,18.48,18.5399,1900 GE,D,20240426,161.01,163.365,160.3114,162.35,5898000 GEF,D,20240426,61.6,62.275,61.59,61.92,99000 GEF.B,D,20240426,63.79,64.404,63.45,64.09,13500 GEL,D,20240426,12.24,12.36,12.17,12.36,466300 GENI,D,20240426,5.2,5.2453,5.14,5.19,1229200 GEO,D,20240426,14.81,14.97,14.77,14.87,1279600 GES,D,20240426,25.68,26.37,25.6763,26.23,859100 GETR,D,20240426,0.199,0.2033,0.18,0.2,322700 GETY,D,20240426,3.88,4.02,3.88,3.92,246500 GEV,D,20240426,153.64,157.25,150.2,153.07,4230500 GF,D,20240426,8.4,8.45,8.4,8.43,20000 GFF,D,20240426,67.67,68.51,67.33,68.27,243600 GFI,D,20240426,17.61,17.82,17.37,17.53,3279800 GFL,D,20240426,32.19,32.57,31.98,32.05,796900 GFR,D,20240426,5.89,6.09,5.75,6.09,4100 GGB,D,20240426,3.55,3.63,3.52,3.61,6893600 GGG,D,20240426,82.86,83.66,82.54,82.56,1086300 GGT,D,20240426,5.41,5.46,5.405,5.41,20900 GGT-E,D,20240426,22.32,22.35,22.32,22.35,800 GGT-G,D,20240426,22.43,22.59,22.33,22.43,5500 GGZ,D,20240426,11.32,11.4,11.32,11.39,7200 GHC,D,20240426,707,717.82,705.51,717.82,11800 GHG,D,20240426,2.94,3.1,2.81,3.1,15500 GHI,D,20240426,14.94,15.45,14.8323,15.28,47500 GHLD,D,20240426,13.5,13.75,13.5,13.63,5100 GHM,D,20240426,27.92,28.66,27.59,28.36,50900 GHY,D,20240426,11.44,11.485,11.435,11.48,129700 GIB,D,20240426,103.84,103.84,102.85,103.14,266400 GIC,D,20240426,40.46,40.74,40.05,40.19,42100 GIL,D,20240426,35.1,35.58,35.1,35.3,199100 GIS,D,20240426,71.01,72.13,70.81,70.83,4170300 GJH,D,20240426,8.69,8.7,8.6701,8.7,3700 GJS,D,20240426,22.8,22.8,22.8,22.8,500 GJT,D,20240426,22.95,22.95,22.45,22.45,600 GKOS,D,20240426,100.28,100.6,98.53,99.48,288800 GL,D,20240426,75.25,76.98,73.78,75.75,5993300 GL-D,D,20240426,15.75,15.8,15.5207,15.55,22800 GLO-A,D,20240426,24.6201,24.8999,24.6201,24.85,1300 GLO-B,D,20240426,25.45,25.6099,25.35,25.445,7800 GLO-C,D,20240426,25.13,25.21,25.1,25.2099,5300 GLO-G,D,20240426,25.6,26.57,25.6,26.57,4600 GLOB,D,20240426,180.68,182.36,178.25,180.83,375700 GLP,D,20240426,47.33,47.99,47.22,47.22,67700 GLP-B,D,20240426,26.06,26.065,25.94,25.94,24000 GLT,D,20240426,1.47,1.52,1.46,1.49,151500 GLW,D,20240426,31.32,31.74,31.28,31.33,3689900 GM,D,20240426,45.6,46.165,45.41,45.84,12153200 GME,D,20240426,11.18,12.19,11,11.9,7685100 GMED,D,20240426,50.6,51.065,50.55,50.55,545100 GMR-A,D,20240426,24.23,24.33,24.2,24.2001,8400 GMRE,D,20240426,8.13,8.2099,8.09,8.11,326500 GMS,D,20240426,93.27,93.7238,92.4,92.89,356900 GNE,D,20240426,15.81,15.81,15.4101,15.51,62900 GNK,D,20240426,21.34,21.615,21.29,21.55,471900 GNL,D,20240426,6.92,7.01,6.88,6.91,1448300 GNL-A,D,20240426,19.51,20.17,19.51,19.56,5500 GNL-B,D,20240426,19,19.1794,18.67,18.9,6200 GNL-D,D,20240426,20.45,20.74,20.4316,20.4316,4200 GNL-E,D,20240426,20.35,20.35,20.3,20.3,1800 GNRC,D,20240426,140,143.3,139.281,140.12,1178900 GNT,D,20240426,5.3103,5.3103,5.27,5.289,54400 GNT-A,D,20240426,21.85,21.96,21.85,21.96,1200 GNTY,D,20240426,29.85,29.945,29.51,29.74,10500 GNW,D,20240426,5.99,6.04,5.98,5.99,1669200 GOF,D,20240426,14.45,14.57,14.44,14.55,391600 GOLD,D,20240426,17.2,17.26,16.92,17.09,19814100 GOLF,D,20240426,61.89,63.07,61.13,62.23,350700 GOOS,D,20240426,11.26,11.43,11.21,11.27,270500 GOTU,D,20240426,7.04,7.2,6.595,6.7,5324700 GPC,D,20240426,160.62,162.14,159.82,159.93,1003600 GPI,D,20240426,300.88,306.379,299.61,300.35,178200 GPJA,D,20240426,22.64,22.85,22.31,22.31,17400 GPK,D,20240426,27.37,27.74,27.21,27.53,2320400 GPM-A,D,20240426,17.01,17.19,16.91,16.91,14400 GPMT,D,20240426,4.35,4.425,4.35,4.39,197700 GPN,D,20240426,124.64,126.42,124.11,124.57,1593600 GPOR,D,20240426,160.99,163.97,159.58,163.28,205600 GPRK,D,20240426,9.55,9.7,9.48,9.69,331400 GPS,D,20240426,20.19,21.36,20.06,21.35,8786100 GRB-A,D,20240426,22.1731,22.35,21.8501,21.8501,7800 GRBK,D,20240426,54.84,55.94,54.715,55.59,284900 GRC,D,20240426,31.39,33.52,31.39,33.38,186200 GRMN,D,20240426,142.99,144.32,142.99,143.45,625300 GRND,D,20240426,9.6,10.04,9.6,9.89,232600 GRNT,D,20240426,6.44,6.64,6.44,6.63,442700 GROV,D,20240426,1.54,1.59,1.5,1.57,29200 GRP.U,D,20240426,50.67,50.67,50.61,50.61,200 GRX,D,20240426,9.48,9.48,9.425,9.425,9100 GS,D,20240426,420.23,428.53,419.64,427.57,2322600 GS-A,D,20240426,22.69,22.69,22.4,22.41,36400 GS-C,D,20240426,23.22,23.22,23,23,12200 GS-D,D,20240426,22.5,22.6699,22.39,22.43,41400 GS-K,D,20240426,24.97,24.99,24.97,24.9726,114800 GSBD,D,20240426,15.57,15.72,15.52,15.69,743000 GSK,D,20240426,40.95,41.3125,40.87,41.11,2730400 GSL,D,20240426,22.53,22.97,22.52,22.81,1187100 GSL-B,D,20240426,25.88,26.07,25.88,26.07,5800 GTES,D,20240426,17.5,17.815,17.37,17.72,2048000 GTL-B,D,20240426,59.74,59.8662,59.35,59.39,6400 GTLS,D,20240426,152.03,153.28,149.75,150,733100 GTN,D,20240426,5.75,5.83,5.59,5.61,888500 GTN.A,D,20240426,8.4,8.73,7.73,8.7,1100 GTY,D,20240426,27.18,27.35,26.64,26.92,228100 GUG,D,20240426,14.56,14.57,14.46,14.55,52300 GUT,D,20240426,5.57,5.58,5.5,5.55,183800 GUT-C,D,20240426,24.02,24.35,23.8774,24.3499,1400 GVA,D,20240426,54.85,55.69,54.85,55.53,203500 GWH,D,20240426,0.71,0.7105,0.693,0.7038,359900 GWRE,D,20240426,113.08,114.69,112.7,113.55,260700 GWW,D,20240426,935.14,950.35,923.13,929.26,357300 GXO,D,20240426,50.41,51.06,50.25,50.51,605600 GYLD,D,20240426,12.95,13.1,12.9,12.9474,1100 H,D,20240426,151.36,152.58,151.12,151.32,375400 HAE,D,20240426,87.49,91.58,87.49,90.99,749000 HAFN,D,20240426,7.61,7.8,7.57,7.66,211700 HAL,D,20240426,38.63,38.8798,38.3,38.54,5056500 HASI,D,20240426,25.56,26.48,25.44,25.96,768600 HAYW,D,20240426,13.64,13.9,13.59,13.77,1167500 HBB,D,20240426,21.31,21.635,21.16,21.54,38600 HBI,D,20240426,4.46,4.6,4.46,4.48,5243400 HBM,D,20240426,8.21,8.65,8.18,8.63,5531400 HCA,D,20240426,297.38,307.27,295.7857,306.69,2257000 HCC,D,20240426,69.46,70.55,67.2801,70.13,1113300 HCI,D,20240426,116.49,116.5,113.0664,115,99500 HCXY,D,20240426,24.77,24.77,24.46,24.625,400 HD,D,20240426,331,335.83,330.99,335.09,2465200 HDB,D,20240426,58.34,58.75,58.175,58.34,1434900 HE,D,20240426,10.39,10.39,9.44,9.88,5653100 HEI,D,20240426,207.19,209.6512,206.44,206.46,298500 HEI.A,D,20240426,167.47,169.25,166.48,166.72,405500 HEQ,D,20240426,9.88,9.96,9.8502,9.94,46200 HES,D,20240426,160.37,163.11,159.03,162.53,1933000 HESM,D,20240426,35.01,35.25,34.51,34.91,900300 HFR-A,D,20240426,19.3854,19.4366,19.34,19.3561,2200 HFRO,D,20240426,6.37,6.53,6.33,6.45,256200 HG,D,20240426,13.91,14.052,13.2,13.71,235900 HGER,D,20240426,22.92,23.08,22.91,22.98,18000 HGLB,D,20240426,7.07,7.07,6.81,6.94,156300 HGTY,D,20240426,8.79,8.92,8.74,8.76,25400 HGV,D,20240426,44.05,45.48,44,44.34,442600 HHH,D,20240426,64.08,65.385,64,64.42,278100 HI,D,20240426,48.56,49.51,48.56,49.41,159600 HIE,D,20240426,10.85,10.9627,10.85,10.91,13300 HIG,D,20240426,97,98.67,94.47,95.3,2889600 HIG-G,D,20240426,25.15,25.15,25.05,25.1,9400 HII,D,20240426,274.97,278.9399,273.15,276.97,259100 HIMS,D,20240426,12.36,12.75,12.31,12.5,3601100 HIO,D,20240426,3.72,3.77,3.72,3.755,223600 HIPO,D,20240426,20.9,22.31,20.635,21.82,116600 HIW,D,20240426,25.64,26.42,25.58,25.68,1185500 HIX,D,20240426,4.28,4.35,4.28,4.35,259800 HKD,D,20240426,3.26,3.31,3.2,3.24,129800 HL,D,20240426,5.1,5.14,4.96,5.11,9675600 HLF,D,20240426,8.8,9.095,8.6769,8.81,914400 HLI,D,20240426,127.22,127.92,125.975,126.7,161300 HLIO,D,20240426,44.73,45.92,44.65,45.57,126800 HLL.W,D,20240426,0.27,0.2951,0.2651,0.27,1400 HLLY,D,20240426,4.12,4.165,3.995,4,211300 HLN,D,20240426,8.38,8.485,8.38,8.45,2892600 HLT,D,20240426,203.31,205.1,201.97,202.12,1572900 HLX,D,20240426,11.21,11.45,11.09,11.32,1606700 HMC,D,20240426,33.64,33.9,33.63,33.85,1287500 HMN,D,20240426,36.61,36.79,36.464,36.74,147900 HMY,D,20240426,9.08,9.15,8.82,8.97,4269900 HNI,D,20240426,42.42,42.83,42.355,42.5,187900 HOG,D,20240426,33.65,35.11,33.23,34.75,3444400 HOMB,D,20240426,24.47,24.72,24.31,24.42,686400 HOUS,D,20240426,5.02,5.29,5,5.18,1299000 HOV,D,20240426,147.45,152.49,147.45,150.01,26300 HP,D,20240426,40.42,41.2,40.04,40.39,1246500 HPE,D,20240426,17,17.28,16.875,17.17,9189500 HPF,D,20240426,16.38,16.57,16.305,16.36,43500 HPI,D,20240426,16.1,16.29,16.0812,16.25,34500 HPP,D,20240426,5.71,5.885,5.68,5.72,1808700 HPP-C,D,20240426,13.89,14.05,13.82,13.92,11000 HPQ,D,20240426,28.13,28.39,27.96,28,5356200 HPS,D,20240426,15.01,15.14,15,15,50300 HQH,D,20240426,16.05,16.146,16.05,16.08,84200 HQL,D,20240426,13.01,13.0282,12.96,12.97,165000 HR,D,20240426,14.07,14.22,14,14.14,3602200 HRB,D,20240426,46.45,47.24,45.87,46.5,1384500 HRI,D,20240426,154.2,155.86,151.79,152.27,165700 HRL,D,20240426,35.17,35.6,35.1,35.32,2088100 HRT,D,20240426,14.29,14.3,14.28,14.29,98600 HRTG,D,20240426,10.15,10.49,10.12,10.29,230600 HSBC,D,20240426,41.85,41.97,41.63,41.9,1402800 HSHP,D,20240426,8.01,8.33,8,8.29,288600 HSY,D,20240426,186.44,188.05,185.96,186.16,1186500 HTD,D,20240426,19.55,19.61,19.46,19.47,62500 HTFB,D,20240426,24.2186,24.2186,24.2186,24.2186,300 HTFC,D,20240426,24,24,24,24,200 HTGC,D,20240426,18.93,19.26,18.8901,19.07,830000 HTH,D,20240426,30.34,30.67,30.33,30.36,176100 HUBB,D,20240426,403.56,410.37,403.56,407.53,359600 HUBS,D,20240426,634.31,642.0857,630.5222,631.13,591000 HUM,D,20240426,309.25,310.99,305.83,305.9,1213100 HUN,D,20240426,23.76,24.12,23.69,23.99,1083300 HUYA,D,20240426,4.49,4.7,4.355,4.38,1460600 HVT,D,20240426,31.69,31.98,31.21,31.3,61400 HWM,D,20240426,64.86,66.57,64.71,66.4,4071600 HXL,D,20240426,64.06,64.85,63.79,64.16,994800 HY,D,20240426,60.4,60.65,58.6,58.68,77700 HYB,D,20240426,7.02,7.08,7.01,7.065,41500 HYI,D,20240426,11.5,11.5809,11.5,11.55,59600 HYLN,D,20240426,1.22,1.27,1.21,1.26,744300 HYT,D,20240426,9.61,9.72,9.61,9.68,299100 HZO,D,20240426,25.41,25.76,24.81,25.37,455200 IAE,D,20240426,6.09,6.13,6.09,6.13,23600 IAG,D,20240426,3.75,3.8,3.695,3.78,4564000 IBM,D,20240426,167.5,167.87,165.73,167.13,8983700 IBN,D,20240426,26.6,26.67,26.49,26.53,2531800 IBP,D,20240426,237.98,242.6498,237.7902,239.66,201400 IBTA,D,20240426,103.83,108.7599,103.83,108.17,96200 ICD,D,20240426,1.92,1.93,1.85,1.86,20700 ICE,D,20240426,131.74,132.3,130.89,131.7,2406700 ICL,D,20240426,4.59,4.66,4.575,4.63,505300 IDA,D,20240426,94.58,95.36,94.46,94.6,434400 IDE,D,20240426,10.18,10.2,10.15,10.18,34900 IDT,D,20240426,36.3,36.42,35.58,36.15,44800 IEX,D,20240426,222.56,224.375,220.54,220.66,348900 IFF,D,20240426,84.5,85.49,83.89,84.61,900100 IFI.U,D,20240426,11.56,11.56,11.2,11.4,1200 IFIN,D,20240426,11.54,11.54,11.5,11.5,400 IFN,D,20240426,17.98,18.45,17.9225,18.28,90700 IFN.P,D,20240426,0.1,0.11,0.0862,0.1,776600 IFS,D,20240426,21.41,21.8,21.41,21.63,129200 IGA,D,20240426,8.9,8.995,8.8147,8.92,54800 IGD,D,20240426,5.22,5.24,5.19,5.24,271700 IGI,D,20240426,16.59,16.71,16.59,16.61,2700 IGR,D,20240426,4.86,4.92,4.85,4.9,292100 IGT,D,20240426,20.27,20.42,20.02,20.3,985700 IH,D,20240426,1.75,1.8,1.73,1.74,27500 IHD,D,20240426,5.15,5.19,5.15,5.18,14500 IHG,D,20240426,101.12,102.03,100.87,100.93,81900 IHS,D,20240426,3.44,3.54,3.44,3.53,156900 IHTA,D,20240426,7.47,7.53,7.47,7.53,11000 IIF,D,20240426,23.36,23.44,23.33,23.42,27500 IIIN,D,20240426,32.05,32.68,31.7,32.39,128600 IIM,D,20240426,11.31,11.35,11.285,11.33,207700 IIP-A,D,20240426,26.13,26.9986,26.04,26.79,4600 IIPR,D,20240426,98.05,99.23,97.7,97.71,101400 IMAX,D,20240426,17.43,17.52,16.88,17.15,1724800 INFA,D,20240426,32,32.54,31.73,31.9,1065900 INFY,D,20240426,17.11,17.13,16.88,16.94,8845000 ING,D,20240426,15.85,15.98,15.85,15.94,2552200 INGR,D,20240426,114.21,114.74,113.2,113.29,296600 INN,D,20240426,6.12,6.175,6.08,6.13,427800 INN-E,D,20240426,21.06,21.13,21.05,21.085,2200 INN-F,D,20240426,20.2,20.61,20.0823,20.34,3600 INSI,D,20240426,16.15,16.2,16.11,16.1373,11600 INSP,D,20240426,234.44,244.8,233.57,237.45,604200 INST,D,20240426,19.31,19.74,19.31,19.65,133600 INSW,D,20240426,54.64,55.23,53.8,55.13,443300 INVH,D,20240426,34.68,35.275,34.56,34.72,3782600 ION.W,D,20240426,1.95,2.25,1.95,2.25,17400 IONQ,D,20240426,8.22,8.97,8.155,8.97,6782500 IOT,D,20240426,35.26,36.165,34.87,35.99,2864100 IP,D,20240426,33.72,33.985,33.28,33.83,6735100 IPG,D,20240426,31.05,31.595,31,31.47,3576700 IPI,D,20240426,19.66,19.885,19.5,19.53,63000 IQI,D,20240426,9.28,9.33,9.28,9.32,54600 IQV,D,20240426,233.1,236.93,233.1,234.88,697600 IR,D,20240426,92.47,93.96,92.31,93.5,1973800 IRM,D,20240426,77.44,78.13,77.265,77.52,817600 IRS,D,20240426,9.55,9.61,9.34,9.45,143200 IRS.W,D,20240426,0.66,0.66,0.6401,0.6401,4500 IRT,D,20240426,15.69,16.015,15.69,15.86,1768700 ISD,D,20240426,12.42,12.49,12.395,12.48,65600 IT,D,20240426,447.45,453.21,447.45,448.78,292200 ITGR,D,20240426,110.54,111.245,107.11,109.58,604200 ITT,D,20240426,130.6,131.935,130.485,131.2,234900 ITUB,D,20240426,6.2,6.33,6.2,6.3,19159200 ITW,D,20240426,247.79,250.09,247.79,248.28,947100 IVR,D,20240426,8.5,8.7,8.45,8.56,971800 IVR-B,D,20240426,23.74,23.9,23.73,23.9,3200 IVR-C,D,20240426,21.71,23.21,21.71,22.03,8400 IVT,D,20240426,25.38,25.58,25.13,25.18,241800 IVZ,D,20240426,14.52,14.75,14.415,14.67,5254300 IX,D,20240426,101.93,102.72,101.82,102.56,12600 J,D,20240426,143.94,145.61,143.94,144.91,391100 JBGS,D,20240426,15.14,15.44,15.12,15.13,357600 JBI,D,20240426,14.53,14.74,14.45,14.54,1203100 JBK,D,20240426,26.35,26.35,26.21,26.21,200 JBL,D,20240426,118.97,119.92,117.52,118.27,1940100 JBND,D,20240426,51.03,51.17,51.03,51.16,18500 JBT,D,20240426,88.95,91.015,88.69,90.8,294400 JCE,D,20240426,13.6,13.75,13.59,13.67,46900 JCI,D,20240426,64.69,65.42,64.46,65.11,6408000 JEF,D,20240426,43.62,43.92,43.385,43.56,727100 JELD,D,20240426,20.92,21.75,20.915,21.4,2545900 JEQ,D,20240426,5.81,5.88,5.81,5.85,15100 JFR,D,20240426,8.61,8.63,8.58,8.59,315000 JGH,D,20240426,12.36,12.405,12.28,12.35,35500 JHG,D,20240426,31.4,31.835,31.26,31.69,1088100 JHI,D,20240426,13.08,13.24,13.08,13.16,11500 JHS,D,20240426,11.05,11.08,11,11.02,20000 JHX,D,20240426,35.65,36.24,35.55,36.07,61800 JILL,D,20240426,25.44,26.055,25.23,26.01,22000 JKS,D,20240426,23.21,24.4799,23.18,24.14,989700 JLL,D,20240426,180.63,184.1,180.63,182.5,155000 JLS,D,20240426,17.4,17.54,17.3901,17.48,13700 JMIA,D,20240426,4.4,4.74,4.34,4.54,2290500 JMM,D,20240426,5.88,5.88,5.87,5.88,1500 JNJ,D,20240426,146.7,147.175,145.95,146.14,6182900 JNPR,D,20240426,34.79,34.94,34.5,34.71,4677100 JOB.W,D,20240426,0.57,0.63,0.5698,0.63,57600 JOBY,D,20240426,5.09,5.37,5.06,5.35,6288800 JOE,D,20240426,57.81,59.83,57.81,58.53,220500 JOF,D,20240426,7.57,7.633,7.57,7.61,4900 JPC,D,20240426,6.99,7.01,6.97,7.01,428400 JPI,D,20240426,18.82,18.92,18.82,18.83,28100 JPM,D,20240426,193.57,194.87,193.06,193.49,6413600 JPM-C,D,20240426,25.16,25.2696,25.16,25.25,64400 JPM-D,D,20240426,24.84,24.995,24.84,24.9,74800 JPM-J,D,20240426,21.73,21.8858,21.56,21.56,28800 JPM-K,D,20240426,20.66,20.83,20.5299,20.55,88900 JPM-L,D,20240426,21.05,21.21,20.89,20.91,57100 JPM-M,D,20240426,19.24,19.38,19.1501,19.156,68700 JQC,D,20240426,5.45,5.48,5.43,5.48,442800 JRI,D,20240426,11.23,11.33,11.23,11.33,163300 JRS,D,20240426,7.23,7.35,7.21,7.3,110100 JWN,D,20240426,19.02,19.22,18.86,19.13,2188300 JXN,D,20240426,69.88,70.8399,69,69.56,680100 JXN-A,D,20240426,25.9,26.17,25.8,26.08,24800 K,D,20240426,58.24,58.62,57.71,57.73,4422700 KAI,D,20240426,279.98,282.9017,277.73,282.37,63800 KAR,D,20240426,17.52,17.6,17.4,17.42,452700 KB,D,20240426,54.42,55.41,54.32,54.66,213600 KBH,D,20240426,64.93,66.27,64.68,65.6,717400 KBR,D,20240426,65.03,65.85,65.03,65.3,1347800 KCG.W,D,20240426,0.06,0.0623,0.0535,0.0535,1800 KD,D,20240426,20,20.05,19.235,19.49,3117800 KEN,D,20240426,21.75,22.26,21.71,22.25,16700 KEP,D,20240426,7.7,7.72,7.67,7.71,34700 KEX,D,20240426,111.6,112.98,110.82,112,783500 KEY,D,20240426,14.63,14.88,14.62,14.7,11793100 KEY-I,D,20240426,22.7,22.89,22.56,22.6,12900 KEY-J,D,20240426,20.37,20.65,20.21,20.35,24000 KEY-K,D,20240426,20.61,20.959,20.355,20.36,37000 KEY-L,D,20240426,22.1,22.4381,21.87,22.01,33400 KEYS,D,20240426,147,149.42,147,148.55,893700 KF,D,20240426,23.63,23.74,23.63,23.74,700 KFS,D,20240426,8.6,8.6328,8.49,8.58,14700 KFY,D,20240426,60.51,61.42,60.495,61.01,272300 KGC,D,20240426,6.81,6.87,6.73,6.74,14737300 KGS,D,20240426,27.58,28.023,27.51,27.89,211500 KIM,D,20240426,18.47,18.64,18.37,18.38,2312000 KIM-L,D,20240426,21.9,21.94,21.78,21.82,12600 KIM-M,D,20240426,22.7,22.78,22.47,22.47,41600 KIM-N,D,20240426,54.5,54.845,54.312,54.7,8100 KIND,D,20240426,2.01,2.045,2,2.02,760500 KIO,D,20240426,13.23,13.36,13.23,13.32,89100 KKR,D,20240426,95.82,96.86,94.72,95.54,1965800 KKRS,D,20240426,18.96,19.2,18.94,19.08,27900 KLG,D,20240426,24.34,24.52,23.93,23.94,891900 KMB,D,20240426,136.25,136.71,135.23,135.24,2123900 KMI,D,20240426,18.78,18.78,18.63,18.68,9415500 KMPB,D,20240426,22.09,22.115,22.03,22.06,3600 KMPR,D,20240426,58.27,58.5,57.14,57.43,635200 KMT,D,20240426,23.69,24.1,23.67,24.04,385200 KMX,D,20240426,69.07,70.21,69.05,69.59,2625700 KN,D,20240426,15.91,16.14,15.91,16.03,341500 KNF,D,20240426,77.89,78.61,77.5339,78.25,142300 KNOP,D,20240426,4.98,5.09,4.98,4.99,231600 KNSL,D,20240426,392,396.16,366.1,374.64,804300 KNTK,D,20240426,38.3,39.12,37.98,39.03,313900 KNX,D,20240426,46.46,47.435,46.26,46.89,4211600 KO,D,20240426,61.55,61.93,61.35,61.74,10994200 KODK,D,20240426,4.41,4.52,4.3834,4.52,356200 KOF,D,20240426,98.67,100.22,98.66,99.61,127700 KOP,D,20240426,53.64,54.07,52.69,52.73,76600 KORE,D,20240426,0.8,0.81,0.765,0.7796,19000 KOS,D,20240426,5.82,5.91,5.78,5.88,2100700 KR,D,20240426,55.67,55.99,55.38,55.49,3472000 KRC,D,20240426,33.35,33.93,33.14,33.14,799900 KRE-A,D,20240426,18.4,18.45,18.1203,18.33,12300 KREF,D,20240426,9.6,9.67,9.54,9.62,581200 KRG,D,20240426,21.51,21.645,21.26,21.26,850200 KRO,D,20240426,11.51,11.7129,11.465,11.6,124800 KRP,D,20240426,16.06,16.2,15.96,16.13,210700 KSM,D,20240426,9.57,9.62,9.51,9.53,19200 KSS,D,20240426,24.34,24.985,24.2401,24.53,3807900 KT,D,20240426,12.57,12.66,12.56,12.59,346300 KTB,D,20240426,62.32,63.5375,62.095,62.2,700100 KTF,D,20240426,9.27,9.31,9.27,9.28,56700 KTH,D,20240426,27.5,27.91,27.5,27.88,7600 KTN,D,20240426,26.9,27.01,26.9,26.98,2000 KUKE,D,20240426,2.59,2.86,2.5,2.5,14700 KVUE,D,20240426,19,19.08,18.835,18.86,15454600 KVYO,D,20240426,23.05,23.96,22.98,23.61,611900 KW,D,20240426,8.53,8.665,8.49,8.5,538500 KWR,D,20240426,188.23,190.76,188.23,190.23,33800 KYN,D,20240426,9.84,9.87,9.75,9.76,361800 L,D,20240426,76.01,76.02,75.42,75.46,568900 LAAC,D,20240426,4.92,5.31,4.91,5.25,1267500 LAC,D,20240426,4.43,4.71,4.4,4.62,5356200 LAD,D,20240426,258,265.2,258,262.72,399200 LADR,D,20240426,10.78,11.05,10.78,11,670600 LANV,D,20240426,1.61,1.61,1.57,1.585,3400 LAW,D,20240426,7.57,7.86,7.57,7.84,178200 LAZ,D,20240426,38.72,39.26,38.32,38.99,798500 LBRT,D,20240426,22.96,23.14,22.69,23.01,1960400 LC,D,20240426,8.02,8.16,8,8.1,548400 LCII,D,20240426,106.76,108.49,106.4157,107.32,155300 LCW,D,20240426,10.95,10.95,10.95,10.95,500 LCW.W,D,20240426,0.14,0.14,0.1395,0.14,2300 LDI,D,20240426,2.36,2.405,2.32,2.36,186400 LDOS,D,20240426,129.43,130.945,128.8,130.36,892000 LDP,D,20240426,19.28,19.35,19.27,19.31,29800 LEA,D,20240426,133.07,136.65,133.07,136.47,711800 LEG,D,20240426,18.07,18.25,17.98,17.99,1510800 LEN,D,20240426,153.89,156.92,153.52,154.29,1348500 LEN.B,D,20240426,143,144.11,142.45,142.88,32000 LEO,D,20240426,5.86,5.879,5.84,5.85,109500 LEV,D,20240426,0.92,0.9539,0.91,0.9539,366600 LEV.W,D,20240426,0.0263,0.0296,0.0263,0.0265,26200 LEVI,D,20240426,21.15,21.52,21.05,21.13,1714000 LFT,D,20240426,2.3,2.37,2.29,2.37,42300 LFT-A,D,20240426,20.25,20.3,20.1,20.17,4100 LGF.A,D,20240426,10.41,10.605,10.285,10.39,520500 LGF.B,D,20240426,9.71,9.86,9.565,9.65,604400 LGI,D,20240426,15.4,15.59,15.4,15.56,29400 LH,D,20240426,197.08,200.155,197.01,198.4,931300 LHX,D,20240426,212.05,216.99,211.24,214.54,2133500 LICY,D,20240426,0.6599,0.7092,0.6589,0.6757,2101400 LII,D,20240426,478.81,484.37,476.79,477.11,272000 LITB,D,20240426,0.691,0.75,0.691,0.7252,5400 LL,D,20240426,1.55,1.55,1.5,1.5,137200 LLA.W,D,20240426,0.17,0.17,0.17,0.17,200 LLAP,D,20240426,1.38,1.4,1.32,1.34,1233300 LLY,D,20240426,723.48,737.45,721,733.51,2009200 LMND,D,20240426,17.75,18.05,17.57,17.95,1149200 LMT,D,20240426,463.9,466,459.17,461.29,857900 LNC,D,20240426,27.97,28.1,27.53,27.81,1515700 LNC-D,D,20240426,27.16,27.28,26.935,27.05,12900 LND,D,20240426,4.87,4.96,4.86,4.95,14900 LNG,D,20240426,158.75,159.88,157.975,159.14,1286900 LNN,D,20240426,117.28,117.65,115.89,116.24,70300 LOAR,D,20240426,48.25,50.1486,44.95,49.71,870600 LOB,D,20240426,34.17,35.01,32.77,33.18,356500 LOCL,D,20240426,2.96,3.09,2.9051,2.95,11400 LOMA,D,20240426,7.19,7.25,7.08,7.19,359500 LOW,D,20240426,229.97,233.24,229.72,229.87,2001100 LPG,D,20240426,41.46,42.3339,40.93,41.78,570800 LPL,D,20240426,4.04,4.04,3.89,3.95,86700 LPX,D,20240426,75.19,76.14,74.49,74.57,844000 LRN,D,20240426,67.08,68.01,66.81,67.08,727500 LSPD,D,20240426,13.38,13.525,13.315,13.4,480600 LTC,D,20240426,32.29,32.66,32.2732,32.56,213200 LTH,D,20240426,14.06,14.33,13.95,14.15,441300 LU,D,20240426,4.66,4.9399,4.66,4.68,4757900 LUMN,D,20240426,1.23,1.26,1.21,1.21,6536800 LUV,D,20240426,27.15,27.4999,26.73,27.03,16106000 LVS,D,20240426,45.44,45.9999,45.1,45.45,4932300 LVW.W,D,20240426,0.2244,0.2244,0.2244,0.2244,100 LVWR,D,20240426,6.72,7.245,6.5,6.8,39600 LW,D,20240426,83.16,85.15,83.16,83.85,2462600 LXFR,D,20240426,9.59,9.87,9.5849,9.73,93400 LXP,D,20240426,8.47,8.57,8.45,8.48,1688400 LXP-C,D,20240426,45.9,45.9999,45.785,45.99,1900 LXU,D,20240426,8.13,8.3,8.13,8.21,279400 LYB,D,20240426,101.33,102.55,100.75,102.13,2651800 LYG,D,20240426,2.57,2.62,2.57,2.61,10337500 LYV,D,20240426,88.38,89.92,87.78,89.83,1890200 LZB,D,20240426,33.26,33.52,32.91,33.11,201300 LZM,D,20240426,8.22,8.9,8.05,8.26,68700 LZM.W,D,20240426,0.6525,0.7,0.6525,0.7,22200 M,D,20240426,18.34,18.605,18.18,18.43,3817800 MA,D,20240426,462.91,464.82,460.94,462.42,1963200 MAA,D,20240426,127.51,129.775,127.51,129.23,874700 MAC,D,20240426,15.4,15.765,15.37,15.67,1111400 MAIN,D,20240426,48.78,49.28,48.7401,49.13,268100 MAN,D,20240426,76.02,76.55,75.605,75.85,298000 MANU,D,20240426,16.14,16.2453,16,16.07,466000 MAS,D,20240426,69.83,70.31,69.28,69.85,1921700 MATV,D,20240426,17.94,18.21,17.62,17.88,184400 MATX,D,20240426,109.11,110.66,108.71,108.94,171600 MAV,D,20240426,7.82,7.86,7.8,7.84,30800 MAX,D,20240426,18.52,19.19,18.41,18.86,182800 MBC,D,20240426,16.84,17.19,16.735,17.04,592300 MBI,D,20240426,6.31,6.83,6.27,6.82,663700 MC,D,20240426,50.19,50.975,49.54,49.75,811800 MCB,D,20240426,41.17,42.2,40.88,42.13,67400 MCD,D,20240426,271.23,276.11,270.3701,273.09,3636400 MCI,D,20240426,17.6,17.84,17.6,17.79,17900 MCK,D,20240426,537.99,544.81,534.68,543.3,654600 MCN,D,20240426,7.02,7.05,6.97,7,93000 MCO,D,20240426,374.95,378.99,371.97,376.13,718400 MCR,D,20240426,6.09,6.16,6.09,6.15,47500 MCS,D,20240426,13.43,13.43,13.33,13.35,216900 MCW,D,20240426,6.89,6.93,6.79,6.89,1375200 MCY,D,20240426,54.12,54.16,51.5,51.66,392900 MD,D,20240426,8.85,9.12,8.84,9.04,650100 MDST,D,20240426,24.8,24.83,24.8,24.8159,61000 MDT,D,20240426,79.4,79.85,78.95,79.74,5024800 MDU,D,20240426,24.76,24.93,24.66,24.67,809800 MDV,D,20240426,14.98,15,14.9,15,37400 MDV-A,D,20240426,23.66,23.66,23.28,23.42,4500 MEC,D,20240426,13.8,14.13,13.8,14.06,48500 MED,D,20240426,33.42,33.95,33.06,33.71,332400 MEG,D,20240426,41.61,43.6,40.84,43.11,352000 MEGI,D,20240426,12.18,12.19,12.02,12.055,102200 MEI,D,20240426,12.15,12.34,12.08,12.22,310100 MER-K,D,20240426,25.39,25.39,25.27,25.28,29000 MET,D,20240426,71.55,71.66,70.125,70.42,5650500 MET-A,D,20240426,23.9138,24.302,23.9138,24.05,11900 MET-E,D,20240426,23.75,23.9278,23.46,23.46,36600 MET-F,D,20240426,20.96,21.0169,20.68,20.69,181300 MFA,D,20240426,10.62,10.83,10.58,10.73,472400 MFA-B,D,20240426,19.99,20.38,19.82,19.82,16100 MFA-C,D,20240426,22,22.1242,21.85,22,35400 MFAN,D,20240426,25.71,25.76,25.67,25.7,16400 MFAO,D,20240426,25.2,25.29,25.15,25.22,62000 MFC,D,20240426,23.39,23.54,23.33,23.47,1552800 MFD,D,20240426,7.34,7.39,7.2804,7.31,20200 MFG,D,20240426,3.84,3.87,3.83,3.85,599100 MFM,D,20240426,5.07,5.09,5.061,5.08,57000 MG,D,20240426,8.85,9.1399,8.815,8.95,16700 MGA,D,20240426,48.8,49.38,48.75,49.12,1139200 MGF,D,20240426,3.09,3.12,3.0811,3.1,46400 MGM,D,20240426,41.69,42.38,41.06,41.09,4682700 MGR,D,20240426,22.28,22.62,22.24,22.395,9500 MGRB,D,20240426,18.59,18.94,18.54,18.6,7600 MGRD,D,20240426,16.92,16.9745,16.8,16.9745,2000 MGRE,D,20240426,25.51,25.6774,25.43,25.51,46100 MGY,D,20240426,26.26,26.44,26.11,26.34,1466100 MHD,D,20240426,11.44,11.49,11.44,11.46,85400 MHF,D,20240426,6.81,6.85,6.79,6.8,34700 MHI,D,20240426,8.53,8.56,8.5,8.52,64800 MHK,D,20240426,117.98,120.49,112.46,115.45,1100100 MHLA,D,20240426,16.02,16.2,16,16.15,1800 MHN,D,20240426,10.24,10.24,10.2069,10.22,10000 MHNC,D,20240426,17.6,17.6975,17.6,17.67,2000 MHO,D,20240426,121.05,122.71,119.695,120.07,334200 MIN,D,20240426,2.6,2.61,2.58,2.6,150000 MIO,D,20240426,11.11,11.2,11.06,11.06,22400 MIR,D,20240426,11.03,11.09,10.96,11.09,714500 MIR.W,D,20240426,2.4,2.44,2.4,2.42,109200 MIT-B,D,20240426,18.687,18.7999,18.687,18.7716,5700 MIT-C,D,20240426,23.94,23.94,23.77,23.8,10000 MITN,D,20240426,25.61,25.7,25.605,25.7,2100 MITT,D,20240426,5.53,5.71,5.53,5.65,101300 MIY,D,20240426,11.01,11.05,11,11.02,25300 MKC,D,20240426,75.37,76.05,75.15,75.73,1248000 MKC.V,D,20240426,75.98,75.98,75.42,75.42,400 MKF.W,D,20240426,0.0335,0.0335,0.0215,0.0301,7000 MKFG,D,20240426,0.6792,0.6837,0.67,0.6747,481300 MKL,D,20240426,1445,1450.09,1433.06,1436.52,33700 ML,D,20240426,68.89,71.8,68.6,70.93,112300 ML.W,D,20240426,0.1322,0.1335,0.12,0.1268,6700 MLI,D,20240426,58.65,58.93,56.86,57.33,687300 MLM,D,20240426,598.79,606.4,598.79,604.99,386200 MLNK,D,20240426,17.42,17.63,17.28,17.5,178900 MLP,D,20240426,19.6211,20.1792,19.62,19.81,7100 MLR,D,20240426,49.41,49.41,48.7001,49.08,20900 MMC,D,20240426,200.58,200.9,197.77,197.95,1783600 MMD,D,20240426,15.99,16.12,15.99,16.09,62200 MMI,D,20240426,32.38,32.675,32.25,32.27,90600 MMM,D,20240426,91.5,92.19,91.08,91.83,4520900 MMS,D,20240426,80.94,81.445,80.4,80.43,205200 MMT,D,20240426,4.48,4.53,4.48,4.52,86300 MMU,D,20240426,9.91,9.945,9.9,9.91,97700 MNR,D,20240426,20.31,20.8502,20.3,20.7,80600 MNSO,D,20240426,23.81,24.35,23.17,23.63,2727300 MNT.W,D,20240426,0.1651,0.1651,0.1651,0.1651,400 MNTN,D,20240426,11.35,11.35,11.35,11.35,200 MO,D,20240426,43.43,43.94,43.19,43.38,13794200 MOD,D,20240426,94.11,97.71,93.001,96.74,802900 MODG,D,20240426,15.78,16.22,15.68,15.85,951600 MODN,D,20240426,29.67,29.69,29.64,29.64,438600 MOG.A,D,20240426,159.15,170.15,159.15,168.47,340900 MOGU,D,20240426,1.88,1.88,1.75,1.85,7400 MOH,D,20240426,349.85,349.99,336.87,342.23,595200 MOS,D,20240426,30.11,30.39,30.03,30.25,2670200 MOV,D,20240426,26.32,26.51,25.95,25.99,100700 MP,D,20240426,16.15,16.35,15.88,16,2223400 MPA,D,20240426,12.1801,12.215,11.97,12,43700 MPC,D,20240426,197.54,198.8534,195.865,198.39,1954000 MPLN,D,20240426,0.5478,0.588,0.53,0.5755,1977700 MPLX,D,20240426,41.97,42.06,41.75,41.95,2749700 MPV,D,20240426,15.43,15.86,15.43,15.65,27400 MPW,D,20240426,4.6,4.72,4.51,4.51,9016400 MPX,D,20240426,11.37,11.57,11.23,11.5,17800 MQT,D,20240426,9.76,9.82,9.76,9.8,61100 MQY,D,20240426,11.81,11.88,11.81,11.83,78900 MRC,D,20240426,11.59,11.7,11.53,11.6,314000 MRD.W,D,20240426,0.13,0.13,0.11,0.1102,69200 MRDB,D,20240426,0.517,0.5399,0.517,0.531,268500 MRK,D,20240426,130.13,131.91,130.13,131.2,7758200 MRO,D,20240426,27.63,27.94,27.51,27.77,5872900 MS,D,20240426,92.5,93.31,92.4,92.83,4606100 MS-A,D,20240426,22.3208,22.3754,22.2315,22.3,39500 MS-E,D,20240426,25.37,25.37,25.28,25.28,48400 MS-F,D,20240426,25.22,25.3208,25.22,25.24,24100 MS-I,D,20240426,25.04,25.1786,25.04,25.06,42900 MS-K,D,20240426,24.27,24.43,24.21,24.24,49100 MS-L,D,20240426,22.31,22.31,22.1109,22.12,19000 MS-O,D,20240426,18.97,19.015,18.76,18.81,54400 MS-P,D,20240426,25.5,25.62,25.4108,25.47,31400 MSA,D,20240426,189.07,190.72,188.485,188.78,99700 MSB,D,20240426,17.35,17.45,17.14,17.31,11700 MSC,D,20240426,7,7.295,7,7.115,900 MSCI,D,20240426,465.23,479.33,463.16,477.78,1040900 MSD,D,20240426,6.98,7.0199,6.98,7,28100 MSDL,D,20240426,22,22,21.36,21.47,39600 MSGE,D,20240426,39.42,39.72,39.24,39.42,324200 MSGS,D,20240426,187.25,188.41,186.06,186.78,92300 MSI,D,20240426,348.52,349.28,346.23,346.48,595400 MSM,D,20240426,93.15,93.92,92.92,93.22,363000 MT,D,20240426,25.49,25.555,25.255,25.37,995500 MTA.W,D,20240426,2.63,2.63,2.4532,2.63,6600 MTAL,D,20240426,13.48,14.1,13.3,13.89,934900 MTB,D,20240426,146.96,148.93,146.264,146.38,657600 MTB-H,D,20240426,22.84,23.1499,22.84,22.9,23700 MTD,D,20240426,1230.67,1255.185,1221.32,1238.09,94900 MTDR,D,20240426,65,65.9,64.62,65.61,892700 MTG,D,20240426,20.3,20.63,20.25,20.48,1893300 MTH,D,20240426,167.71,174.255,167.66,169.48,593900 MTN,D,20240426,199.09,203.16,198.18,198.33,349500 MTR,D,20240426,9.8,9.85,9.25,9.32,12200 MTRN,D,20240426,119.57,120.83,118.43,119.4,91600 MTUS,D,20240426,21.35,21.56,21.24,21.35,130200 MTW,D,20240426,12.86,12.95,12.615,12.64,133400 MTX,D,20240426,74.48,78.04,73.345,73.7,176300 MTZ,D,20240426,86.59,89.37,86.06,89.04,536200 MUA,D,20240426,10.88,10.97,10.79,10.87,223700 MUC,D,20240426,10.62,10.7,10.615,10.64,310300 MUE,D,20240426,9.79,9.8,9.76,9.775,27200 MUFG,D,20240426,9.9,9.96,9.88,9.91,1575400 MUI,D,20240426,11.5,11.545,11.48,11.48,85500 MUJ,D,20240426,11.07,11.12,11.07,11.09,75200 MUR,D,20240426,46.22,46.695,46,46.44,924400 MUSA,D,20240426,418.87,426.01,418.87,421.34,166700 MUX,D,20240426,12.19,12.5,11.852,12.26,1352100 MVF,D,20240426,6.85,6.85,6.8,6.82,188600 MVO,D,20240426,9.91,9.99,9.71,9.73,40500 MVT,D,20240426,10.36,10.41,10.36,10.38,32300 MWA,D,20240426,16.14,16.29,15.94,15.98,1317200 MX,D,20240426,4.73,5.03,4.73,5,190300 MXE,D,20240426,10.8997,11.07,10.84,11.0301,9300 MXF,D,20240426,17.98,18.35,17.9661,18.22,67500 MYD,D,20240426,10.51,10.58,10.51,10.55,86400 MYE,D,20240426,21.99,22.27,21.99,22.04,139300 MYI,D,20240426,10.93,10.96,10.92,10.92,128000 MYN,D,20240426,10.06,10.09,10.0561,10.065,29300 MYTE,D,20240426,4.08,4.31,4.08,4.14,14100 NABL,D,20240426,12.3,12.495,12.28,12.4,402200 NAC,D,20240426,10.71,10.73,10.696,10.73,339500 NAD,D,20240426,10.86,10.91,10.86,10.89,1092200 NAN,D,20240426,10.6,10.6003,10.57,10.58,55800 NAPA,D,20240426,8.36,8.47,8.33,8.39,447600 NAT,D,20240426,3.88,3.98,3.85,3.97,3300800 NATL,D,20240426,21.64,21.73,21.04,21.06,388500 NAZ,D,20240426,10.58,10.58,10.54,10.55,9600 NBB,D,20240426,14.63,14.7,14.62,14.62,44400 NBHC,D,20240426,33.32,33.85,32.915,33.5,148300 NBR,D,20240426,75.12,78.5,74.935,77.2,168000 NBXG,D,20240426,11.6,11.73,11.6,11.7,224300 NC,D,20240426,28,28.21,28,28.15,6300 NCA,D,20240426,8.7,8.735,8.56,8.65,77600 NCDL,D,20240426,17.22,17.6978,17.22,17.48,44800 NCLH,D,20240426,19.37,19.55,18.9,19.04,10044500 NCV,D,20240426,3.12,3.18,3.12,3.18,573400 NCV-A,D,20240426,22.59,22.59,22.36,22.43,2600 NCZ,D,20240426,2.79,2.82,2.79,2.82,431700 NCZ-A,D,20240426,20.79,20.86,20.74,20.86,2300 NDMO,D,20240426,10.58,10.66,10.57,10.61,84100 NDP,D,20240426,34.23,34.23,33.96,34.135,2600 NE,D,20240426,45.94,46.67,45.43,46.29,653400 NEA,D,20240426,10.62,10.705,10.62,10.63,678500 NEE,D,20240426,67.22,67.3,65.75,65.99,9982700 NEE-N,D,20240426,24.42,24.6799,24.26,24.3,31100 NEE-R,D,20240426,40.72,40.72,40.14,40.15,65100 NEM,D,20240426,43.24,43.39,42.5,42.73,14689200 NEP,D,20240426,29.38,29.5699,28.9,28.93,1357900 NET,D,20240426,88.03,89.4228,86.89,88.01,1763900 NEU,D,20240426,533.59,540.16,526.72,529.41,65300 NEUE,D,20240426,6.08,6.478,5.95,6.11,15800 NEXA,D,20240426,7.41,7.485,7.2501,7.4,13200 NFG,D,20240426,54.89,54.89,53.665,53.83,613400 NFJ,D,20240426,12.03,12.085,12,12.06,167900 NFY.W,D,20240426,0.045,0.045,0.045,0.045,8600 NGG,D,20240426,66.8,66.93,66.3,66.31,287000 NGL,D,20240426,5.89,5.98,5.735,5.76,536800 NGL-B,D,20240426,24.4,24.5,24.3,24.3,28700 NGL-C,D,20240426,24.3,24.3802,24.3,24.35,3300 NGS,D,20240426,24,24.06,23.13,23.79,101500 NGVC,D,20240426,16.48,17.03,16.48,16.88,39400 NGVT,D,20240426,47.97,48.9,47.97,48.51,146100 NHI,D,20240426,62.9,63.365,62.83,62.89,87700 NI,D,20240426,28.1,28.21,27.92,27.94,4606900 NIC,D,20240426,82.04,82.23,79.66,79.74,27300 NIE,D,20240426,21.73,22.02,21.73,21.91,47300 NIM,D,20240426,8.76,8.94,8.76,8.85,17200 NINE,D,20240426,2.26,2.355,2.24,2.31,237700 NIO,D,20240426,4.43,4.54,4.39,4.49,59264400 NJR,D,20240426,43.33,43.94,43.155,43.34,487200 NKE,D,20240426,94.59,95.4174,93.91,94.12,6115700 NKX,D,20240426,11.65,11.7782,11.63,11.63,189300 NL,D,20240426,8.07,8.17,7.79,7.81,20700 NLOP,D,20240426,22.55,22.95,22.49,22.91,296300 NLY,D,20240426,18.77,19.08,18.73,18.88,4947400 NLY-F,D,20240426,25.3,25.3,25.25,25.26,131700 NLY-G,D,20240426,25.03,25.1,24.93,24.95,21700 NLY-I,D,20240426,25.11,25.11,24.98,24.98,19800 NMAI,D,20240426,11.8,11.87,11.8,11.84,19300 NMCO,D,20240426,10.12,10.19,10.115,10.16,103500 NMG,D,20240426,2.12,2.19,2.1,2.11,97000 NMI,D,20240426,9.2109,9.2109,9.12,9.12,19400 NMM,D,20240426,44,44.71,43.7,44.71,106500 NMR,D,20240426,5.81,5.86,5.76,5.82,806000 NMS,D,20240426,10.76,10.7799,10.75,10.765,4600 NMT,D,20240426,10.48,10.48,10.44,10.44,8300 NMZ,D,20240426,10.29,10.3,10.25,10.25,136500 NNI,D,20240426,94.2,95.11,94.17,94.82,73600 NNN,D,20240426,41.17,41.4814,40.66,40.76,2445300 NNY,D,20240426,8.16,8.16,8.13,8.15,32600 NOA,D,20240426,21.84,22.09,21.7,22.07,36200 NOAH,D,20240426,12.02,12.79,12.02,12.72,172900 NOC,D,20240426,487.56,488.35,477.71,480.45,1371900 NOG,D,20240426,43.18,43.3,42.7,43.27,1025300 NOK,D,20240426,3.68,3.6951,3.65,3.65,11129600 NOM,D,20240426,9.8842,9.8899,9.85,9.8747,9000 NOMD,D,20240426,18.56,18.84,18.56,18.69,331300 NOTE,D,20240426,1.28,1.37,1.27,1.37,495700 NOV,D,20240426,19.01,19.81,18.25,18.87,8698700 NOVA,D,20240426,3.71,4.09,3.64,4,7472700 NOW,D,20240426,723.76,734.71,719.845,723.55,1445800 NPCT,D,20240426,10.03,10.09,10.03,10.035,21800 NPFD,D,20240426,17.02,17.04,16.92,16.96,88900 NPK,D,20240426,82.76,83.5576,82.76,82.98,16900 NPO,D,20240426,149.63,152.8,147.26,150.64,117300 NPV,D,20240426,10.56,10.56,10.51,10.54,24100 NPW.W,D,20240426,2.63,2.89,2.63,2.75,6200 NPWR,D,20240426,11.09,11.37,11.01,11.22,447200 NQP,D,20240426,11.48,11.49,11.42,11.43,14200 NR,D,20240426,7.25,7.37,7.18,7.27,355000 NRDY,D,20240426,2.65,2.835,2.62,2.76,899500 NRE-A,D,20240426,21.21,21.31,21.21,21.31,1100 NREF,D,20240426,13.03,13.43,12.8502,13.26,31000 NRG,D,20240426,73,73.2,71.775,72.81,1681800 NRGV,D,20240426,1.23,1.3001,1.23,1.26,564600 NRK,D,20240426,10.6,10.66,10.6,10.6,64600 NRP,D,20240426,90.2,92.4799,90.2,91.73,10100 NRT,D,20240426,7.33,7.4699,6.9,6.97,75900 NRUC,D,20240426,24.9847,25.1299,24.71,24.84,6600 NS,D,20240426,22.27,22.66,22.26,22.58,590100 NS-A,D,20240426,25.5,25.58,25.5,25.53,7400 NS-B,D,20240426,25.45,25.47,25.43,25.43,5200 NS-C,D,20240426,25.534,25.5444,25.53,25.5395,2300 NSA,D,20240426,35.2,35.61,34.8,34.92,611000 NSA-A,D,20240426,21.63,21.65,21.63,21.64,1900 NSC,D,20240426,238.11,242.6384,238.11,239.94,1461000 NSP,D,20240426,106.72,107.1,103.08,104.17,415000 NSS,D,20240426,25.24,25.27,25.24,25.25,21100 NTB,D,20240426,34.34,34.5575,33.9964,34.06,175800 NTEST.I,D,20240426,25.06,25.08,25.06,25.08,1800 NTG,D,20240426,39.08,39.08,38.81,38.92,3800 NTR,D,20240426,52.21,52.6283,51.759,52.55,1227800 NTST,D,20240426,17.02,17.26,16.99,17,1445800 NTZ,D,20240426,5.9,5.9,5.9,5.9,2500 NU,D,20240426,10.96,11.16,10.89,11.05,14749700 NUE,D,20240426,176.59,176.834,174.34,175.42,1253800 NUS,D,20240426,12.21,12.45,11.97,12.31,429600 NUV,D,20240426,8.45,8.48,8.44,8.45,254300 NUVB,D,20240426,2.63,2.76,2.61,2.68,638800 NUW,D,20240426,13.49,13.5307,13.46,13.5,19300 NVG,D,20240426,11.55,11.6,11.55,11.58,257200 NVGS,D,20240426,15.18,15.335,15.1249,15.21,127800 NVO,D,20240426,126.15,127.9,125.99,126.85,3312400 NVR,D,20240426,7730,7778.75,7613.05,7647.04,24500 NVRI,D,20240426,8.07,8.18,8,8.09,227100 NVRO,D,20240426,11.55,11.75,11.26,11.32,284800 NVS,D,20240426,97.76,98.22,97.44,97.44,1562800 NVST,D,20240426,19.48,20.61,19.42,20.39,1816900 NVT,D,20240426,74.53,75.76,74.53,75.69,1053200 NWG,D,20240426,7.79,7.87,7.74,7.84,2587800 NWN,D,20240426,38.59,39.2,38.19,38.32,307900 NX,D,20240426,33.78,33.99,33.59,33.81,164700 NXC,D,20240426,12.92,13.0148,12.92,12.98,11000 NXD-A,D,20240426,15.275,15.68,15.275,15.4001,9100 NXDT,D,20240426,6.07,6.205,6.03,6.11,109300 NXE,D,20240426,7.72,8.04,7.62,7.96,5419000 NXG,D,20240426,39.4,39.49,39.2524,39.47,9600 NXJ,D,20240426,11.67,11.76,11.63,11.63,59600 NXN,D,20240426,11.6,11.71,11.59,11.6181,4000 NXP,D,20240426,13.98,13.995,13.95,13.98,45100 NXRT,D,20240426,33.02,33.69,33.02,33.27,93800 NYC,D,20240426,6.22,6.22,6.22,6.22,400 NYC-A,D,20240426,15.92,16.0781,15.92,15.95,57900 NYC-U,D,20240426,30.59,31.66,30.42,31.12,22600 NYCB,D,20240426,3.05,3.1,2.96,2.97,19406000 NYT,D,20240426,43.19,43.49,43.03,43.17,774800 NZF,D,20240426,11.67,11.73,11.67,11.7,391000 O,D,20240426,53.89,54.2015,53.51,53.71,6861500 O.P,D,20240426,23.9,23.9,23.6962,23.703,5200 OAK-A,D,20240426,21.63,22.1082,21.57,21.75,7400 OAK-B,D,20240426,21.38,21.605,21.38,21.5,4500 OBDC,D,20240426,15.78,15.95,15.75,15.93,1546800 OBDE,D,20240426,15.49,16.1166,15.46,15.57,53700 OBK,D,20240426,31.08,32.19,30.86,30.97,174800 OC,D,20240426,166.11,170.53,166.11,168.5,527300 OCFT,D,20240426,1.9,2,1.86,2,40100 OCN,D,20240426,24.23,24.895,23.51,24.33,9300 ODC,D,20240426,69.27,69.27,68.02,68.75,10200 ODV,D,20240426,2.12,2.15,2.05,2.08,46900 OEC,D,20240426,23.8,23.92,23.63,23.72,167600 OFG,D,20240426,36.41,36.74,36.21,36.3,154700 OGE,D,20240426,34.48,34.55,33.79,33.82,1190600 OGN,D,20240426,18.43,18.68,18.33,18.55,2049700 OGS,D,20240426,64.65,64.826,63.94,63.95,229600 OHI,D,20240426,30.96,31.51,30.78,31.09,1563400 OI,D,20240426,14.87,15.34,14.82,15.07,1097200 OIA,D,20240426,6.06,6.12,6.06,6.12,146900 OII,D,20240426,24.43,24.94,24.19,24.9,1100600 OIS,D,20240426,4.98,5.16,4.22,4.31,6593400 OKE,D,20240426,81.3,81.405,80.59,81.06,1555000 OLN,D,20240426,52.83,54.865,52.05,53.48,2022000 OLO,D,20240426,4.89,5.02,4.83,5,731100 OLP,D,20240426,22.6,22.8128,22.5518,22.73,32400 OMC,D,20240426,96.7,96.7,95.64,95.89,1723200 OMF,D,20240426,50.52,51.34,50.35,50.89,622500 OMI,D,20240426,24.2,25.15,23.91,25.09,389300 ONL,D,20240426,3.24,3.29,3.22,3.25,207400 ONON,D,20240426,32.27,33,31.93,32.79,2088100 ONTF,D,20240426,6.68,6.77,6.67,6.74,76200 ONTO,D,20240426,183.65,191.04,180.96,189.77,398900 OOMA,D,20240426,6.83,6.9752,6.7591,6.88,118400 OPAD,D,20240426,8.085,8.335,8.025,8.29,11800 OPF.W,D,20240426,0.0836,0.1,0.075,0.1,26400 OPFI,D,20240426,2.66,2.75,2.56,2.66,212900 OPP,D,20240426,8.22,8.27,8.21,8.2586,27700 OPP-A,D,20240426,19.26,19.35,19.13,19.29,1300 OPP-B,D,20240426,19.65,19.785,19.57,19.785,2200 OPY,D,20240426,39.24,41.245,39.24,40.8,33800 OR,D,20240426,16.08,16.1,15.84,16.05,401800 ORA,D,20240426,63.55,63.92,62.51,63.11,686300 ORAN,D,20240426,11.11,11.14,11.07,11.13,711700 ORC,D,20240426,8.53,8.77,8.37,8.72,2125500 ORCL,D,20240426,117.04,119.21,116.15,117.21,8355100 ORI,D,20240426,30.16,30.435,29.45,30.13,2514000 ORN,D,20240426,7.22,7.63,7.22,7.42,336100 OSCR,D,20240426,18.05,18.2,17.52,17.56,2619200 OSG,D,20240426,6.05,6.085,6.03,6.03,187100 OSK,D,20240426,119.79,120.12,116.51,117.66,965200 OTIS,D,20240426,93,93.69,92.12,92.2,2314100 OUS.W,D,20240426,0.065,0.0862,0.064,0.081,52100 OUST,D,20240426,7.54,8.72,7.52,8.67,1599100 OUT,D,20240426,15.39,15.765,15.3,15.73,1724100 OVV,D,20240426,53.01,53.47,52.71,53.26,1139300 OWL,D,20240426,18.63,18.83,18.53,18.79,2294500 OWLT,D,20240426,4.15,4.19,4.01,4.16,8600 OXM,D,20240426,106.21,108.07,106.2,106.71,165100 OXY,D,20240426,67.94,68.015,66.93,67.78,5426800 OXY.W,D,20240426,46.02,46.08,45.03,45.81,98400 PAAS,D,20240426,19.29,19.37,18.805,19.02,2535800 PAC,D,20240426,179.38,184.09,178.87,183.47,57300 PACK,D,20240426,7.31,7.5,7.3,7.43,244900 PACS,D,20240426,24.11,24.83,23.895,24.73,380400 PAG,D,20240426,153.42,157.72,153.42,155.63,220300 PAGS,D,20240426,12.03,12.71,12,12.68,3244300 PAI,D,20240426,12.02,12.095,11.88,11.9,17000 PAM,D,20240426,43.7,44.595,43.2,44.04,175000 PAR,D,20240426,42.04,44.08,41.69,43.24,257800 PARR,D,20240426,32.09,32.535,31.92,32.41,701900 PATH,D,20240426,19.57,19.745,19.37,19.46,4692900 PAXS,D,20240426,15.28,15.39,15.2401,15.33,73800 PAY,D,20240426,20.32,21,20.21,20.78,218400 PAYC,D,20240426,187.82,191.75,187.82,188.89,674900 PB,D,20240426,64.2,64.58,63.53,63.55,640600 PBA,D,20240426,35.75,35.89,35.48,35.82,724900 PBF,D,20240426,57.12,57.88,56.46,57.78,1327400 PBH,D,20240426,69.94,70.745,69.89,70.47,158900 PBI,D,20240426,4.25,4.25,4.12,4.13,699500 PBI-B,D,20240426,16.67,16.82,16.3706,16.4,31300 PBR,D,20240426,16.85,17.15,16.82,17.05,20004600 PBR.A,D,20240426,16.07,16.32,16.04,16.16,7545500 PBT,D,20240426,12,12.3299,12,12.2,69700 PCF,D,20240426,6.39,6.42,6.3729,6.42,54200 PCG,D,20240426,17.09,17.2,16.96,17.03,13459100 PCK,D,20240426,5.72,5.73,5.69,5.7,46000 PCM,D,20240426,8.4915,8.5,8.4601,8.4899,9500 PCN,D,20240426,12.5,12.68,12.48,12.65,365200 PCOR,D,20240426,70.62,70.98,69.93,70.09,1258000 PCQ,D,20240426,9.05,9.08,9.03,9.04,109600 PD,D,20240426,20.4,20.93,20.135,20.83,990000 PDI,D,20240426,18.9,18.99,18.9,18.96,896000 PDM,D,20240426,6.75,6.84,6.71,6.71,451400 PDO,D,20240426,12.9,13.005,12.8698,12.98,184100 PDS,D,20240426,69.19,72.72,69.19,72.3,168900 PDT,D,20240426,11.16,11.25,11.16,11.21,72400 PDX,D,20240426,21.33,21.46,21.28,21.45,73200 PEB,D,20240426,14.99,15.18,14.88,14.96,935200 PEB-E,D,20240426,20.57,20.57,20.35,20.38,2200 PEB-F,D,20240426,20.16,20.45,19.62,19.9,2200 PEB-G,D,20240426,19.6,19.8,19.57,19.7,5400 PEB-H,D,20240426,17.67,17.8772,17.67,17.8772,2000 PEG,D,20240426,68.13,68.39,67.66,67.82,2973000 PEN,D,20240426,206.4,207.17,203.1,204.41,290600 PEO,D,20240426,23.53,23.53,23.28,23.42,41100 PER.W,D,20240426,0.0501,0.1075,0.0501,0.1075,531800 PERF,D,20240426,2.35,2.44,2.3,2.36,21400 PFD,D,20240426,9.92,10.02,9.92,9.96,23200 PFE,D,20240426,25.33,25.54,25.2,25.4,46526400 PFGC,D,20240426,69.06,69.66,68.765,68.85,982700 PFH,D,20240426,19.57,19.7,19.47,19.57,12800 PFL,D,20240426,8.24,8.31,8.24,8.27,53300 PFLT,D,20240426,11.4,11.52,11.4,11.49,546600 PFN,D,20240426,7.23,7.24,7.21,7.22,98200 PFO,D,20240426,8.05,8.08,8.04,8.04,12300 PFS,D,20240426,14.99,15.28,14.99,15.09,567200 PFSI,D,20240426,86,87.34,85.3683,87,487800 PG,D,20240426,162.5,163.32,160.49,161.29,5659700 PGP,D,20240426,7.43,7.448,7.3605,7.42,40200 PGR,D,20240426,209.01,209.91,205.5,208.03,2628700 PGRE,D,20240426,4.66,4.73,4.65,4.67,442600 PGRU,D,20240426,3.75,3.75,3.59,3.75,40700 PGS.W,D,20240426,0.26,0.27,0.23,0.24,900 PGSS,D,20240426,11.16,11.16,10.8,10.99,1900 PGZ,D,20240426,9.82,9.91,9.7985,9.85,22200 PH,D,20240426,550.01,554.62,549.15,553.64,548700 PHD,D,20240426,9.55,9.58,9.52,9.55,66300 PHG,D,20240426,20.97,21.15,20.955,21.07,924100 PHI,D,20240426,23.43,23.82,23.43,23.79,30600 PHIN,D,20240426,38.61,39.14,38.22,38.85,436200 PHK,D,20240426,4.73,4.82,4.73,4.79,380100 PHM,D,20240426,112.3,114.71,112.02,113.8,1747200 PHR,D,20240426,20.56,21.02,20.36,20.61,502300 PHT,D,20240426,7.28,7.36,7.28,7.345,57600 PHX,D,20240426,3.44,3.44,3.36,3.4,24200 PHY.W,D,20240426,0.05,0.05,0.05,0.05,500 PHYT,D,20240426,11.3591,11.3591,11.3591,11.3591,200 PII,D,20240426,83.42,85.185,83.3778,83.81,646800 PIM,D,20240426,3.08,3.13,3.08,3.1,61100 PINE,D,20240426,15.03,15.14,14.8,14.93,48400 PINS,D,20240426,34.32,34.35,33.47,33.96,12886000 PIPR,D,20240426,193.43,198.05,193.315,197.16,153700 PJT,D,20240426,95.46,96.035,93.85,94.09,288800 PK,D,20240426,16.34,16.75,16.28,16.57,1528000 PKE,D,20240426,14.64,14.92,14.15,14.76,63300 PKG,D,20240426,172.26,173.52,171.645,172.85,497200 PKST,D,20240426,14.39,14.695,13.845,13.88,119500 PKX,D,20240426,71.29,71.72,71.29,71.6,92100 PL,D,20240426,1.76,1.795,1.75,1.77,585600 PL.W,D,20240426,0.145,0.145,0.115,0.1343,2100 PLD,D,20240426,103.43,104.63,102.76,104.06,4037700 PLNT,D,20240426,60.25,60.76,59.84,60.27,1903200 PLOW,D,20240426,22.29,22.4617,22.21,22.38,215600 PLTR,D,20240426,22.05,22.67,21.91,22.52,33119700 PLYM,D,20240426,20.76,20.88,20.6,20.76,176500 PM,D,20240426,95.8,96.62,94.941,95.02,5391000 PMF,D,20240426,8.87,8.91,8.86,8.9,87500 PML,D,20240426,8.15,8.1607,8.13,8.15,120700 PMM,D,20240426,5.85,5.865,5.83,5.84,78900 PMO,D,20240426,9.76,9.815,9.74,9.75,53900 PMT,D,20240426,14.14,14.26,13.97,14.1,730400 PMT-A,D,20240426,23.27,23.69,23.14,23.5025,12200 PMT-B,D,20240426,23.12,23.12,22.72,22.95,9800 PMT-C,D,20240426,19.07,19.2,18.77,18.8,20400 PMTU,D,20240426,25.5,25.5,25.46,25.5,1200 PMX,D,20240426,7.5,7.59,7.5,7.52,186300 PNC,D,20240426,156.07,157.67,155.357,156.11,979200 PNF,D,20240426,7.46,7.51,7.46,7.49,11600 PNI,D,20240426,7.09,7.115,7.0671,7.1,13600 PNM,D,20240426,36.43,36.5,36.09,36.32,499800 PNNT,D,20240426,7.09,7.1899,7.08,7.13,350300 PNR,D,20240426,79.4,80.63,79.22,79.96,959300 PNS.W,D,20240426,0.17,0.2,0.17,0.17,107600 PNST,D,20240426,3.15,3.15,2.99,3.06,30300 PNW,D,20240426,74.15,74.63,73.67,73.69,864400 POR,D,20240426,43.96,44.75,42.79,42.8,1517900 POST,D,20240426,105.52,106.3,105.225,105.38,461600 PPG,D,20240426,129.69,130.96,129,130.16,1370800 PPL,D,20240426,27.29,27.33,27.02,27.02,3467300 PPT,D,20240426,3.41,3.4581,3.41,3.45,139600 PR,D,20240426,17.33,17.49,17.17,17.38,5323100 PRA,D,20240426,13.62,13.69,13.15,13.17,300100 PRE-J,D,20240426,19.61,19.75,19.61,19.75,700 PRG,D,20240426,34.82,35,33.64,34.02,338400 PRGO,D,20240426,31.23,32.29,31.13,31.94,946300 PRH,D,20240426,25.21,25.2996,25.08,25.08,11800 PRI,D,20240426,217.31,218.22,212.44,213.46,313000 PRI-D,D,20240426,22.55,22.55,22.4,22.41,1100 PRI-G,D,20240426,23.6,23.6,23.491,23.5,1400 PRI-H,D,20240426,23.36,23.36,23.11,23.13,2200 PRI-I,D,20240426,22.12,22.12,22.04,22.05,5100 PRI-J,D,20240426,22.09,22.15,21.75,22.102,4700 PRI-K,D,20240426,20.86,20.88,20.75,20.75,300 PRI-L,D,20240426,22.485,22.485,22.48,22.48,600 PRIM,D,20240426,45.49,46.66,45.49,46.42,316700 PRKS,D,20240426,51.05,52.03,50.75,50.78,695000 PRLB,D,20240426,31.63,31.87,31.33,31.37,72600 PRM,D,20240426,6.98,7.1147,6.98,7.06,347800 PRMW,D,20240426,18.83,19.01,18.81,18.95,525700 PRO,D,20240426,34.06,34.54,33.769,33.98,165900 PRS,D,20240426,24.57,24.61,24.32,24.32,24300 PRT,D,20240426,4.05,4.12,4.05,4.06,27500 PRU,D,20240426,110.74,111.25,110.09,110.5,1110100 PSA,D,20240426,259.25,262.1,257.09,257.73,577600 PSA-F,D,20240426,23.33,23.33,22.97,23,18900 PSA-G,D,20240426,23.04,23.23,23.01,23.01,15300 PSA-H,D,20240426,24.82,24.985,24.81,24.83,23300 PSA-I,D,20240426,21.81,22.1799,21.72,21.72,13200 PSA-J,D,20240426,20.61,20.78,20.61,20.7,27900 PSA-K,D,20240426,21,21.11,20.82,20.82,46800 PSA-L,D,20240426,20.62,20.87,20.56,20.56,38200 PSA-M,D,20240426,18.14,18.44,18.14,18.26,6600 PSA-N,D,20240426,16.92,17.13,16.86,16.86,11800 PSA-O,D,20240426,17.02,17.12,16.97,16.975,11700 PSA-P,D,20240426,17.77,18.1,17.74,17.74,50600 PSA-Q,D,20240426,17.45,17.45,17.23,17.3,7100 PSA-R,D,20240426,17.79,17.845,17.57,17.59,17900 PSA-S,D,20240426,18.1,18.18,17.98,17.98,14100 PSBD,D,20240426,16.74,16.755,16.37,16.43,17000 PSE-A,D,20240426,17.3,17.55,17.27,17.525,2600 PSF,D,20240426,18.81,18.915,18.7862,18.84,17400 PSF.W,D,20240426,0.03,0.03,0.027,0.029,30800 PSFE,D,20240426,14.65,14.75,14.29,14.46,227500 PSN,D,20240426,79.06,80.16,78.825,79.73,430100 PSO,D,20240426,12.28,12.45,12.28,12.38,988700 PSQ.W,D,20240426,0.4701,0.4701,0.4701,0.4701,8800 PSQH,D,20240426,4.32,4.3455,4.04,4.05,42900 PSTG,D,20240426,52.71,53.18,51.98,52.95,2273000 PSTL,D,20240426,13.83,13.92,13.72,13.73,40600 PSX,D,20240426,152.5,155.835,149.55,151.41,4206800 PTA,D,20240426,18.46,18.57,18.41,18.482,87400 PTY,D,20240426,13.94,14.17,13.905,14.13,894000 PUK,D,20240426,18.28,18.36,18.21,18.31,964800 PUMP,D,20240426,8.7,9,8.7,8.98,937400 PVH,D,20240426,111.34,112.265,110.3,111.03,811700 PVL,D,20240426,1.63,1.6865,1.62,1.63,107600 PWR,D,20240426,256.33,262.91,255.2,261.66,1180000 PWSC,D,20240426,17.29,17.66,17.273,17.57,601300 PX,D,20240426,7.45,7.5,7.33,7.46,1113900 PXD,D,20240426,273,273,265.02,268.87,2059200 PYN,D,20240426,5.73,5.73,5.69,5.72,14200 PZC,D,20240426,7.03,7.07,7.02,7.06,44000 QBT.W,D,20240426,0.178,0.185,0.16,0.1847,53600 QBTS,D,20240426,1.47,1.52,1.4,1.44,3535200 QD,D,20240426,2.44,2.51,2.44,2.46,656700 QGEN,D,20240426,41.1,41.68,41.06,41.65,1406700 QS,D,20240426,5.13,5.535,5.11,5.39,8905400 QSR,D,20240426,73.09,74.23,72.86,73.82,1306200 QTWO,D,20240426,53.41,53.86,52.55,53.28,316700 QUAD,D,20240426,4.6,4.6281,4.47,4.52,96900 QVCC,D,20240426,12.36,12.54,12.1901,12.2,28800 QVCD,D,20240426,12.42,12.575,12.35,12.48,2800 R,D,20240426,121.27,123.185,121,121.95,224600 RA,D,20240426,12.5,12.53,12.5,12.51,180800 RACE,D,20240426,417.02,422.73,416.73,422.46,217500 RAMP,D,20240426,32.51,32.82,32.23,32.64,648400 RBA,D,20240426,73.54,73.88,72.7,73.18,456700 RBC,D,20240426,243.93,247.02,243.93,245.03,130000 RBCP,D,20240426,110.94,113.04,110.94,112.37,2200 RBLX,D,20240426,35.72,36.405,35.46,36.01,3746500 RBOT,D,20240426,0.27,0.2765,0.261,0.27,335200 RBRK,D,20240426,38.3,38.88,35.88,38,5101600 RBT,D,20240426,0.4,0.4773,0.3901,0.455,801800 RC,D,20240426,8.76,8.95,8.75,8.85,961500 RC-C,D,20240426,17.8,17.8,17.7,17.75,3700 RC-E,D,20240426,18.34,18.35,18.0801,18.1763,4800 RCB,D,20240426,24.13,24.1368,23.81,23.92,24500 RCC,D,20240426,24.22,24.22,23.958,24.18,10000 RCI,D,20240426,38,38.4801,37.87,37.96,1265000 RCL,D,20240426,139.26,140.77,138.25,140.59,2759800 RCS,D,20240426,5.69,5.72,5.68,5.69,57800 RCUS,D,20240426,14.73,15.615,14.59,15.55,505300 RDDT,D,20240426,42.98,46.199,42.65,45.43,2764200 RDN,D,20240426,30.27,30.63,30.18,30.35,551700 RDW,D,20240426,3.83,3.9797,3.81,3.96,66300 RDW.W,D,20240426,0.37,0.37,0.3414,0.37,2200 RDY,D,20240426,74.27,74.78,74.24,74.55,216200 RELX,D,20240426,41.37,41.6688,41.37,41.61,873300 RERE,D,20240426,1.77,2,1.69,1.98,3416400 RES,D,20240426,7.31,7.4,7.04,7.12,2146500 REVG,D,20240426,21.77,22.04,21.18,21.24,478100 REX,D,20240426,56.67,57.11,55.965,57.04,164200 REX-B,D,20240426,21.23,21.37,21.23,21.36,9000 REX-C,D,20240426,20.77,20.78,20.61,20.78,4300 REXR,D,20240426,43.18,43.39,42.98,43.2,1504900 REZI,D,20240426,19.91,20.085,19.79,19.88,541300 RF,D,20240426,19.66,19.92,19.53,19.62,5245500 RF-B,D,20240426,24.83,24.95,24.72,24.75,19800 RF-C,D,20240426,21.81,22.0646,21.71,21.94,28200 RF-E,D,20240426,17.69,17.69,17.34,17.416,17800 RFI,D,20240426,11.02,11.2017,11.01,11.14,66000 RFL,D,20240426,1.69,1.72,1.6787,1.705,15200 RFM,D,20240426,15.995,15.995,15.965,15.9801,5000 RFMZ,D,20240426,13.63,13.63,13.52,13.59,57200 RGA,D,20240426,190.37,191.28,188.285,188.78,429800 RGR,D,20240426,46.12,46.69,46.105,46.47,86900 RGT,D,20240426,10.16,10.32,10.16,10.32,2600 RH,D,20240426,243.71,252.75,243.71,248.91,478500 RHI,D,20240426,67.91,70.02,66.902,69.35,2130600 RHP,D,20240426,107,107.87,106.72,107.06,305100 RIG,D,20240426,5.76,5.94,5.72,5.87,16334000 RIO,D,20240426,68.86,68.86,67.895,68.24,3019600 RIT-A,D,20240426,24.58,24.67,24.565,24.5998,10200 RIT-B,D,20240426,24.52,24.52,24.29,24.29,16600 RIT-C,D,20240426,22.37,22.476,22.3,22.31,19200 RIT-D,D,20240426,22.26,22.3735,22.1806,22.25,34400 RITM,D,20240426,11.17,11.315,11.13,11.21,3585900 RIV,D,20240426,11.64,11.72,11.5801,11.66,49800 RIV-A,D,20240426,23,23.065,22.97,22.98,3000 RJF,D,20240426,121.5,123.62,120.54,121.86,1197900 RJF-B,D,20240426,25.13,25.13,25.1138,25.1138,1100 RKT,D,20240426,12.29,12.69,12.16,12.35,1530700 RL,D,20240426,166.37,168.27,165.29,166.48,704100 RLI,D,20240426,145.79,145.9,143.91,144.15,144400 RLJ,D,20240426,11.13,11.28,11.09,11.11,834300 RLJ-A,D,20240426,24.5,24.75,24.5,24.58,38100 RLTY,D,20240426,13.26,13.42,13.26,13.29,29900 RLX,D,20240426,1.93,1.97,1.9,1.91,3380900 RM,D,20240426,26.09,26.54,26.09,26.42,8100 RMAX,D,20240426,7.21,7.375,7.035,7.06,138800 RMD,D,20240426,203.02,218.38,201.86,218.06,4330800 RMI,D,20240426,15.58,15.58,15.37,15.42,12400 RMM,D,20240426,14.61,14.65,14.57,14.64,33600 RMMZ,D,20240426,15.6,15.61,15.5,15.51,14400 RMP.P,D,20240426,25.1284,25.1284,25.1228,25.1228,1200 RMT,D,20240426,8.81,8.91,8.81,8.89,59100 RNG,D,20240426,30.3,30.95,30.3,30.64,481700 RNGR,D,20240426,10.25,10.2724,10.15,10.25,171500 RNP,D,20240426,19.59,19.92,19.59,19.77,114100 RNR,D,20240426,218.46,219.79,215.76,219.08,176600 RNR-F,D,20240426,23.18,23.3377,23.03,23.15,18000 RNR-G,D,20240426,17.49,17.67,17.3828,17.51,22000 RNST,D,20240426,29.91,30.12,29.69,29.85,137400 ROG,D,20240426,120.74,126.4,117.31,121.03,608400 ROK,D,20240426,275.98,282.55,273.5,280.12,626100 ROL,D,20240426,44.47,45.28,44.435,44.9,1688200 RPM,D,20240426,107.71,108.85,107.37,107.38,406600 RQI,D,20240426,11.01,11.18,10.98,10.99,326300 RRAC,D,20240426,11.25,11.25,11.25,11.25,53600 RRC,D,20240426,37.21,37.55,36.74,37.31,2583100 RRX,D,20240426,162.9,165.23,160.75,164.11,285100 RS,D,20240426,290.39,298,289.9,290.62,488400 RSF,D,20240426,15.3,15.3,15.1781,15.23,29100 RSG,D,20240426,193.42,193.68,191.58,191.92,1893200 RSI,D,20240426,5.98,6.07,5.87,6.06,724100 RSKD,D,20240426,5.06,5.24,4.96,5.18,414900 RTO,D,20240426,26.16,26.39,25.985,26.23,533900 RTX,D,20240426,101.54,101.8,100.29,101.41,4428300 RVLV,D,20240426,19.58,20.04,19.33,19.81,800100 RVT,D,20240426,14.25,14.32,14.15,14.29,125600 RVTY,D,20240426,101.92,103.15,101.01,101.51,827300 RWT,D,20240426,5.69,5.78,5.69,5.72,696000 RWT-A,D,20240426,24.455,24.455,24.455,24.455,1400 RWTN,D,20240426,25.51,25.52,25.5,25.5,4100 RXO,D,20240426,19.54,19.86,19.22,19.36,372300 RY,D,20240426,97.97,98.45,97.6,98.16,502500 RYAM,D,20240426,3.88,3.99,3.85,3.89,276100 RYAN,D,20240426,49.47,49.51,48.48,48.94,997900 RYI,D,20240426,31.24,31.455,30.53,30.66,154100 RYN,D,20240426,30.3,30.33,29.91,30.16,234300 RZB,D,20240426,24.92,25.0962,24.85,24.85,6900 RZC,D,20240426,25.91,26,25.885,25.89,16800 S,D,20240426,21.5,21.78,21.39,21.56,1988600 SA,D,20240426,15.79,15.9,15.4337,15.89,520900 SABA,D,20240426,3.75,3.76,3.7306,3.74,232000 SAFE,D,20240426,18.42,18.68,18.18,18.21,232500 SAH,D,20240426,59.5,64.68,58.46,62.3,817200 SAJ,D,20240426,25.12,25.15,25.05,25.05,2100 SAM,D,20240426,315,318,281.52,283.2,403700 SAN,D,20240426,5.15,5.17,5.1,5.11,2819800 SAND,D,20240426,5.59,5.64,5.54,5.63,2314300 SAP,D,20240426,185.69,186.87,185.58,186.18,920900 SAR,D,20240426,23.25,23.89,23.25,23.84,120200 SAT,D,20240426,24.1,24.1,23.8309,23.9788,11600 SAVE,D,20240426,3.55,3.6397,3.48,3.54,3956800 SAY,D,20240426,25.15,25.2401,25.15,25.2401,1500 SAZ,D,20240426,25.4841,25.4841,25.4841,25.4841,600 SB,D,20240426,5.07,5.08,5.01,5.06,442600 SB-C,D,20240426,25.6,25.6,25.6,25.6,100 SB-D,D,20240426,25.7148,25.98,25.7148,25.98,5000 SBBA,D,20240426,25.1611,25.17,25.1611,25.17,800 SBH,D,20240426,10.91,11.1,10.86,11,679600 SBI,D,20240426,7.66,7.67,7.63,7.66,122700 SBOW,D,20240426,31.41,32.116,31.05,32.03,227000 SBR,D,20240426,62.12,63.78,62.1,62.65,27500 SBS,D,20240426,15.96,16.12,15.905,16,491800 SBSW,D,20240426,4.88,4.98,4.77,4.93,5259700 SBX.U,D,20240426,10.59,10.59,10.57,10.57,1500 SBXC,D,20240426,10.56,10.56,10.55,10.55,3700 SCCO,D,20240426,113.08,117.77,112.28,116.94,2292600 SCD,D,20240426,15.1,15.22,15.093,15.21,35200 SCE-G,D,20240426,19.81,20.05,19.8,19.9,18000 SCE-H,D,20240426,25.05,25.09,25.02,25.02,17900 SCE-J,D,20240426,23.32,23.57,23.2,23.2,24400 SCE-K,D,20240426,24.27,24.4,24.27,24.27,7000 SCE-L,D,20240426,19.41,19.8272,19.41,19.43,33900 SCE-M,D,20240426,26.36,26.54,26.2,26.2,21000 SCH-D,D,20240426,25,25.04,24.88,24.88,17700 SCH-J,D,20240426,20.09,20.3599,19.97,19.97,34700 SCHW,D,20240426,74.96,75.3,74.52,74.99,5560600 SCI,D,20240426,70.76,72.05,70.62,71.74,616000 SCL,D,20240426,83.12,84.59,83.12,83.98,54600 SCM,D,20240426,13.98,14.2,13.98,14.14,97900 SCS,D,20240426,11.95,12.155,11.95,12.07,459900 SCX,D,20240426,16.02,16.04,16.02,16.02,43600 SD,D,20240426,14.54,14.62,14.47,14.55,161600 SDHC,D,20240426,26.16,27.28,26.145,27.25,53600 SDHY,D,20240426,14.95,15.1,14.95,15.09,59400 SDRL,D,20240426,49.58,50.36,49.46,50.18,370200 SE,D,20240426,63.29,63.93,62.01,62.86,4641500 SEA-A,D,20240426,25.27,25.3,25.25,25.3,2300 SEA-B,D,20240426,25.5,25.59,25.5,25.59,12700 SEDA,D,20240426,11.02,11.03,11.02,11.03,900 SEE,D,20240426,31.42,32.02,31.315,31.74,1227100 SEM,D,20240426,27.22,27.54,27.02,27.41,327000 SEMR,D,20240426,11.98,12.045,11.88,12.02,282100 SES,D,20240426,1.3,1.4,1.29,1.36,508200 SES.W,D,20240426,0.049,0.0643,0.0405,0.0643,10100 SF,D,20240426,78.6,79.4,78.4,79.05,425400 SF-B,D,20240426,24.03,24.6299,24.03,24.28,6000 SF-C,D,20240426,23.91,24.056,23.65,23.66,8700 SF-D,D,20240426,17.56,17.7,17.25,17.4499,12800 SFB,D,20240426,21.87,22.7341,21.67,21.89,9900 SFBS,D,20240426,61.24,61.82,60.71,60.75,131900 SFL,D,20240426,13.08,13.3,13.08,13.24,419900 SG,D,20240426,22.94,24.99,22.65,24.52,3152200 SGHC,D,20240426,3,3.01,2.9784,3.01,298200 SGU,D,20240426,11.02,11.3,10.82,11.1,44200 SHAK,D,20240426,102.91,105.81,101.87,104.88,1191800 SHCO,D,20240426,5.76,5.82,5.56,5.66,149800 SHEL,D,20240426,73.17,73.385,72.68,73.27,3880000 SHG,D,20240426,33.85,34.38,33.81,34.16,139200 SHO,D,20240426,10.32,10.44,10.25,10.3,569400 SHO-H,D,20240426,20.96,21.04,20.81,20.9,7500 SHO-I,D,20240426,19.8,19.8,19.6941,19.75,4200 SHOC,D,20240426,41.75,42.7895,41.72,42.7,13000 SHOP,D,20240426,71.32,71.83,70.735,71.33,4611700 SHW,D,20240426,306.19,309.91,305.9,306.45,1820200 SID,D,20240426,2.77,2.805,2.76,2.77,3258400 SIG,D,20240426,99.73,102.28,99.34,101.8,580600 SII,D,20240426,40.23,40.29,39.86,40.09,38600 SIT-A,D,20240426,21.71,21.9877,21.7093,21.93,10000 SITC,D,20240426,13.66,13.76,13.45,13.48,2398600 SITE,D,20240426,162.95,165.86,161.32,162.54,191400 SIX,D,20240426,23.51,23.99,23.51,23.73,503700 SJM,D,20240426,115.02,115.83,113.6,113.6,1359400 SJT,D,20240426,4.19,4.31,4.14,4.28,326000 SJW,D,20240426,54.04,54.44,52.21,53.5,337200 SKE,D,20240426,4.72,4.94,4.69,4.93,202800 SKIL,D,20240426,6.75,8.76,6.75,7.25,264300 SKLZ,D,20240426,6.28,6.38,6.09,6.1,62100 SKM,D,20240426,20.63,20.67,20.58,20.61,219800 SKT,D,20240426,28.79,29.01,28.68,28.88,540400 SKX,D,20240426,67.21,69.07,65.03,65.41,7731300 SKY,D,20240426,75.95,77.26,75.95,76.35,190900 SLB,D,20240426,49.33,49.65,48.99,49.2,8250800 SLCA,D,20240426,15.54,16.03,15.54,15.89,14825500 SLF,D,20240426,51.42,51.83,51.12,51.67,419500 SLG,D,20240426,51.12,51.77,50.21,50.61,996400 SLG-I,D,20240426,22.56,22.56,22.13,22.14,7700 SLGN,D,20240426,47.16,47.54,46.95,46.96,485500 SLQT,D,20240426,1.55,1.61,1.53,1.61,346000 SLVM,D,20240426,61.7,63.4,61.7,63.06,230500 SM,D,20240426,50.46,50.9,50.02,50.84,1122400 SMAR,D,20240426,38.37,38.98,38.13,38.28,1005500 SMBK,D,20240426,21.02,21.02,20.39,20.66,41300 SMFG,D,20240426,11.26,11.29,11.18,11.22,802000 SMG,D,20240426,68.19,68.19,66.91,67.75,627500 SMHI,D,20240426,12.55,12.84,12.37,12.66,274300 SMLP,D,20240426,28.33,29.536,27.7301,28.99,27500 SMP,D,20240426,32.2,32.57,32.2,32.46,97000 SMR,D,20240426,5.86,6.365,5.83,6.06,3685100 SMR.W,D,20240426,1.03,1.1,0.95,1.01,48700 SMRT,D,20240426,2.34,2.4,2.32,2.36,451600 SMWB,D,20240426,7.75,7.85,7.71,7.82,73500 SN,D,20240426,63.47,64.68,63.255,63.84,694900 SNA,D,20240426,270.89,272.8695,270.01,270.7,237100 SNAP,D,20240426,14.48,14.94,13.78,14.55,159811900 SNDA,D,20240426,33.44,34.1,32.46,32.88,31000 SNDR,D,20240426,21.03,21.48,21,21.35,898400 SNN,D,20240426,24.53,24.62,24.325,24.45,1759800 SNOW,D,20240426,159.76,160.29,155.8,158.13,6533200 SNV,D,20240426,36.56,37.18,36.4928,36.85,918200 SNV-D,D,20240426,24.9,24.99,24.9,24.9437,4400 SNV-E,D,20240426,24.35,24.6299,24.35,24.45,13000 SNX,D,20240426,117.97,118.09,117.25,117.44,408900 SO,D,20240426,74.37,74.44,73.14,73.21,5478700 SOC,D,20240426,10.35,10.7,10.35,10.59,65100 SOC.W,D,20240426,2.7,2.7001,2.65,2.65,1600 SOI,D,20240426,8.47,9.66,8.47,9.64,1062700 SOJC,D,20240426,23.27,23.37,22.96,22.96,18500 SOJD,D,20240426,21.86,21.9713,21.63,21.63,55800 SOJE,D,20240426,19.52,19.5906,19.39,19.44,42100 SOL,D,20240426,1.81,1.92,1.8,1.89,234600 SOLV,D,20240426,61.46,64.69,61.32,64.43,1641100 SON,D,20240426,56.35,56.84,56.35,56.51,342600 SONY,D,20240426,81.79,82.43,81.71,82.33,440600 SOR,D,20240426,41.13,41.48,41.13,41.4281,12000 SOS,D,20240426,1.29,1.29,1.11,1.18,220600 SPB,D,20240426,80.54,83.35,80.13,82.57,282100 SPCE,D,20240426,0.868,0.8889,0.837,0.8875,15861300 SPE,D,20240426,12.51,12.56,12.46,12.46,15900 SPG,D,20240426,143.05,144.46,142.31,142.36,1026100 SPG-J,D,20240426,57.82,57.82,56.5,56.7989,600 SPGI,D,20240426,416.01,418.855,412.85,415.78,1611400 SPH,D,20240426,19.85,19.9999,19.61,19.69,153600 SPHR,D,20240426,40.16,40.49,39.21,39.77,411100 SPIR,D,20240426,9.78,10.04,9.65,9.9,212500 SPL-A,D,20240426,23.99,23.99,23.861,23.88,4100 SPLP,D,20240426,36.66,36.75,36.659,36.75,1600 SPN-B,D,20240426,25.26,25.32,25.26,25.299,11800 SPNT,D,20240426,11.87,12.15,11.73,12.08,638300 SPOT,D,20240426,292.65,294,284.84,289.59,2477200 SPR,D,20240426,31.69,32.61,31.41,32.49,1743700 SPRU,D,20240426,4.45,4.45,4.31,4.37,30800 SPXC,D,20240426,120.49,122.62,119.27,121.52,171500 SPXX,D,20240426,15.21,15.31,15.167,15.26,14000 SQ,D,20240426,74,75.89,73.56,74.48,4649100 SQM,D,20240426,43.81,44.65,43.63,44.14,859300 SQNS,D,20240426,0.55,0.5558,0.513,0.5252,53200 SQSP,D,20240426,35.7,35.87,35.37,35.53,443900 SR,D,20240426,61.56,62.39,61.265,61.4,361000 SR-A,D,20240426,23.89,24.19,23.81,23.81,14300 SRE,D,20240426,72.03,72.36,71.31,71.32,3161500 SREA,D,20240426,23.99,24.285,23.9,23.92,38100 SRFM,D,20240426,0.4358,0.4731,0.4358,0.454,170500 SRG,D,20240426,9.49,9.54,9.31,9.32,368900 SRG-A,D,20240426,23.98,23.99,23.97,23.99,2300 SRI,D,20240426,15.47,16.07,15.47,15.78,101100 SRL,D,20240426,6.69,7,6.65,6.7701,8600 SRV,D,20240426,41.2,41.7599,40.9,40.98,28600 SSB,D,20240426,77.6,80.54,77.6,77.95,466800 SSD,D,20240426,171.87,175.984,170.23,173.61,549900 SSL,D,20240426,7,7.03,6.9,6.93,640700 SST,D,20240426,1.8,1.84,1.7,1.73,163000 SST.W,D,20240426,0.09,0.09,0.09,0.09,100 SSTK,D,20240426,42.48,43.215,42.2,42.36,159700 ST,D,20240426,34.4,35.1,34.255,34.98,1173900 STAG,D,20240426,34.64,34.79,34.35,34.48,1268900 STC,D,20240426,61.52,62.8072,61.52,62.45,160600 STE,D,20240426,201.28,204.64,200.45,203.9,318100 STEL,D,20240426,23.51,23.51,22.08,22.49,172600 STEM,D,20240426,1.72,1.8385,1.65,1.83,3031100 STEW,D,20240426,14.3,14.3551,14.25,14.28,84800 STG,D,20240426,7.9547,7.9547,7.9547,7.9547,100 STK,D,20240426,30.74,31.33,30.645,31.17,36000 STLA,D,20240426,24.71,24.97,24.56,24.74,4322900 STM,D,20240426,41.74,41.835,41.24,41.33,3776100 STN,D,20240426,81.96,81.96,81.4701,81.84,133800 STNG,D,20240426,71.78,73.13,71.63,72.77,588900 STR,D,20240426,23.75,23.98,23.62,23.86,283400 STRV,D,20240426,32.56,32.77,32.54,32.73,111900 STT,D,20240426,73.35,74.44,73.03,73.39,2749300 STT-G,D,20240426,23.81,24.01,23.81,23.9,88200 STVN,D,20240426,27.98,28.165,27.35,27.54,335500 STWD,D,20240426,19.2,19.61,19.155,19.5,2296500 STXD,D,20240426,29.88,29.99,29.8757,29.94,9300 STXE,D,20240426,28.15,28.4466,28.15,28.4466,3600 STXG,D,20240426,36.43,36.54,36.43,36.48,4500 STXK,D,20240426,28.54,28.55,28.4861,28.4879,4100 STXM,D,20240426,23.83,23.92,23.83,23.8614,14900 STXT,D,20240426,19.58,19.6,19.55,19.59,15300 STXV,D,20240426,28.05,28.08,27.96,28.0291,5300 STZ,D,20240426,261.1,262.035,259.93,260.04,700000 SU,D,20240426,39.46,39.595,39.145,39.41,2564600 SUI,D,20240426,119.5,120.115,118.8,119.08,394600 SUM,D,20240426,39.57,40.3,39.57,40,536100 SUN,D,20240426,56.08,56.78,55.84,56.64,523100 SUP,D,20240426,3.67,4.04,3.613,4.02,67000 SUPV,D,20240426,5.79,6.03,5.7,6.03,1417500 SUZ,D,20240426,11.68,11.86,11.625,11.67,1144300 SVV,D,20240426,17.14,17.43,16.9,17.13,451300 SWI,D,20240426,11.13,11.24,11.08,11.12,219600 SWK,D,20240426,88.99,90.36,88.71,89.71,1484200 SWN,D,20240426,7.63,7.73,7.575,7.71,10856900 SWX,D,20240426,76.01,76.145,74.96,75,244800 SWZ,D,20240426,7.52,7.57,7.52,7.56,13500 SXC,D,20240426,10.57,10.65,10.505,10.57,570800 SXI,D,20240426,171.01,172.87,171.01,172.81,39500 SXT,D,20240426,70.68,71.88,70.34,70.36,271100 SYF,D,20240426,44.59,45.46,44.52,44.67,3698800 SYF-A,D,20240426,18.19,18.31,17.88,18.02,52500 SYF-B,D,20240426,24.88,24.95,24.8,24.89,71500 SYK,D,20240426,335.19,338.51,334.44,335.61,1063700 SYY,D,20240426,77.53,77.77,76.56,77.07,2072200 T,D,20240426,16.47,16.88,16.39,16.75,37852600 T-A,D,20240426,21.32,21.57,21.08,21.1,87300 T-C,D,20240426,19.83,20.07,19.64,19.72,123800 TAC,D,20240426,6.81,6.86,6.59,6.63,842900 TAK,D,20240426,13.08,13.08,13.005,13.03,1213400 TAL,D,20240426,13.7,13.965,13.2857,13.41,12412300 TALO,D,20240426,13.75,13.955,13.64,13.94,674300 TAP,D,20240426,63.06,63.275,62.51,62.54,1404600 TAP.A,D,20240426,61.9358,61.9358,61.9358,61.9358,100 TARO,D,20240426,42.34,42.49,42.23,42.4,27100 TBB,D,20240426,22.65,22.8958,22.45,22.51,47900 TBBB,D,20240426,20.42,23.83,20.32,23.11,1734500 TBC,D,20240426,23.92,24.01,23.7,23.7,24600 TBI,D,20240426,10.52,10.6,10.48,10.51,205900 TCI,D,20240426,29.19,29.2,28.64,28.96,7700 TCN,D,20240426,11.22,11.24,11.22,11.23,23703200 TCO.W,D,20240426,0.075,0.075,0.075,0.075,1000 TCS,D,20240426,0.9,0.9247,0.8601,0.8652,35300 TD,D,20240426,59.18,59.44,58.895,59.38,2542500 TDC,D,20240426,37.62,38.28,37.53,37.67,886200 TDCX,D,20240426,7.11,7.14,7.06,7.06,84400 TDF,D,20240426,8.18,8.24,8.1396,8.22,29400 TDG,D,20240426,1257.37,1269.51,1254.49,1259.15,140800 TDOC,D,20240426,12.68,13.6,12.65,13.01,7696700 TDS,D,20240426,15.53,16.01,15.33,15.78,652300 TDS-U,D,20240426,17.73,18,17.52,17.56,23700 TDS-V,D,20240426,15.24,15.5199,15.14,15.23,48400 TDW,D,20240426,93.23,95.87,92.58,95.72,453400 TDY,D,20240426,372.96,381.02,372.96,374.64,471300 TEAF,D,20240426,11.43,11.45,11.37,11.4296,40500 TECK,D,20240426,50,50.93,49.4,50.38,4965900 TEF,D,20240426,4.47,4.51,4.47,4.5,801800 TEI,D,20240426,5.2,5.25,5.189,5.215,68300 TEL,D,20240426,141.15,141.96,140.02,140.21,2653800 TEO,D,20240426,7.7,8.09,7.56,7.99,266500 TEVA,D,20240426,13.31,13.98,13.31,13.81,10278700 TEX,D,20240426,61.44,62.28,56.33,59.59,2147300 TFC,D,20240426,37.93,38.55,37.88,38.17,4651300 TFC-I,D,20240426,21.39,21.5,21.39,21.46,7400 TFC-O,D,20240426,22.53,22.7487,22.5,22.505,31400 TFC-R,D,20240426,20.27,20.3998,20.15,20.17,52700 TFII,D,20240426,135.84,138.1,132.0655,137.84,971000 TFPM,D,20240426,16.31,16.45,16.0904,16.36,205700 TFX,D,20240426,206.84,208.56,206.36,206.71,433100 TG,D,20240426,6.59,6.79,6.445,6.56,99300 TGI,D,20240426,13.36,13.7,13.3,13.66,403300 TGLS,D,20240426,55.51,56.43,55.385,55.55,174100 TGNA,D,20240426,13.6,13.69,13.51,13.54,997000 TGS,D,20240426,16.25,16.82,16.225,16.81,130300 TGT,D,20240426,165.15,166.275,164.14,164.74,2085500 THC,D,20240426,95,97.26,92.01,96.13,1322900 THG,D,20240426,130.41,131.11,129.28,129.59,186700 THLV,D,20240426,26.43,26.48,26.41,26.42,19500 THO,D,20240426,100.7,102.03,100.23,100.59,428500 THQ,D,20240426,19.21,19.38,19.21,19.28,100300 THR,D,20240426,31.53,32.1,31.31,31.83,194900 THS,D,20240426,35.76,36.18,35.76,35.84,345000 THW,D,20240426,12.61,12.71,12.5405,12.67,82200 TIMB,D,20240426,17.04,17.21,16.98,17.09,363000 TISI,D,20240426,6.79,6.97,6.52,6.57,1800 TIXT,D,20240426,8.02,8.32,8.02,8.27,240500 TJX,D,20240426,96.64,97.88,96.29,96.36,3748400 TK,D,20240426,7.37,7.545,7.37,7.5,566900 TKC,D,20240426,5.99,6.065,5.96,5.98,447400 TKO,D,20240426,96.66,96.985,95.12,96.76,423200 TKR,D,20240426,85.04,86.11,84.9,84.98,502600 TLK,D,20240426,18.69,19.1,18.66,18.99,446900 TLYS,D,20240426,5.87,6.0256,5.87,6.01,29300 TM,D,20240426,225,226.98,224.57,226.71,242200 TME,D,20240426,12.76,12.925,12.71,12.88,6008500 TMHC,D,20240426,56.85,57.95,56.29,57.56,530400 TMO,D,20240426,567.94,575,566.95,573.6,1438100 TNC,D,20240426,115.45,116.665,115.45,115.63,67200 TNET,D,20240426,112.85,114.365,105.46,105.72,774200 TNK,D,20240426,58.13,58.99,57.59,58.66,198600 TNL,D,20240426,45.78,46.645,45.625,45.81,691400 TNP,D,20240426,25.35,26.08,25.25,25.91,187300 TNP-E,D,20240426,26.3,26.46,26.3,26.4,2500 TNP-F,D,20240426,26.5,26.6,26.3526,26.49,4700 TOL,D,20240426,118.29,120.94,118.29,120.22,735400 TOST,D,20240426,23.26,23.985,23.085,23.91,6398400 TPB,D,20240426,27.66,28.34,27.48,28.24,81100 TPC,D,20240426,15.8,17.95,15.8,17.78,1549500 TPH,D,20240426,37.24,38.405,37.085,37.88,946900 TPL,D,20240426,591.3,599,587,595.67,56900 TPR,D,20240426,39.54,40.38,39.4,40.05,3329500 TPTA,D,20240426,12.41,12.41,12.27,12.39,900 TPVG,D,20240426,9.43,9.63,9.43,9.55,179300 TPX,D,20240426,50.17,50.575,49.78,49.92,804000 TPZ,D,20240426,15.17,15.36,15.13,15.145,7600 TR,D,20240426,30.2,30.32,29.795,29.82,57400 TRAK,D,20240426,15.82,16.32,15.82,16.23,49100 TRC,D,20240426,16.77,17.07,16.77,17.07,63700 TREX,D,20240426,90,91.48,89.545,90.53,359700 TRGP,D,20240426,117.33,117.4,115.94,116.86,1602700 TRI,D,20240426,152.96,155.26,152.46,154.4,278800 TRN,D,20240426,27.3,27.62,27.09,27.14,442400 TRNO,D,20240426,54.59,54.96,54.09,54.13,611800 TROX,D,20240426,17.49,17.62,17.31,17.48,648900 TRP,D,20240426,36.09,36.285,35.94,36.1,2934600 TRT-A,D,20240426,25.56,25.6682,25.56,25.6682,300 TRT-B,D,20240426,25.07,25.19,25.05,25.06,7600 TRT-C,D,20240426,24.25,24.37,24.14,24.29,3900 TRT-D,D,20240426,23.12,23.528,23.0701,23.09,8200 TRT-E,D,20240426,20.31,20.67,20.24,20.24,4000 TRT-P,D,20240426,16.3,16.3299,16.11,16.31,13600 TRT.W,D,20240426,0.146,0.146,0.13,0.13,200 TRTL,D,20240426,10.8,11.06,10.8,10.8,961200 TRTX,D,20240426,7.56,7.68,7.515,7.55,300300 TRU,D,20240426,74.72,75.44,73.96,74.49,1873300 TRV,D,20240426,212.5,214.51,211.53,213.45,1706000 TS,D,20240426,35.4,35.59,34.015,34.61,6606200 TSE,D,20240426,2.75,2.87,2.75,2.81,229900 TSI,D,20240426,4.58,4.6,4.58,4.6,57900 TSLX,D,20240426,21.12,21.74,21.091,21.68,473500 TSM,D,20240426,136.81,138.7399,135.945,138.3,9453300 TSN,D,20240426,60.92,61.3,60.61,60.63,1402700 TSQ,D,20240426,12.11,12.25,12,12.24,27600 TT,D,20240426,299.15,305.43,299.15,304.53,961700 TTC,D,20240426,86.7,87.855,86.4,87.5,419600 TTE,D,20240426,74.71,74.97,74,74.56,2495300 TTI,D,20240426,4.44,4.5999,4.425,4.56,1140200 TTP,D,20240426,32.79,32.79,32.17,32.28,4400 TU,D,20240426,16.12,16.135,15.98,16.07,1544800 TUP,D,20240426,1.07,1.21,1.03,1.04,1164400 TUYA,D,20240426,1.68,1.75,1.66,1.74,322100 TV,D,20240426,3.06,3.18,2.94,3.16,2329200 TVC,D,20240426,21.9,21.97,21.86,21.86,17600 TVE,D,20240426,21.6,21.67,21.54,21.54,4900 TWI,D,20240426,11.51,11.635,11.45,11.55,205600 TWLO,D,20240426,60.97,61.25,60.49,60.89,1602500 TWN,D,20240426,37.6055,38.3606,37.53,38.3606,25600 TWO,D,20240426,12.45,12.6,12.39,12.53,694400 TWO-A,D,20240426,22.42,22.5,22.3,22.3,5100 TWO-B,D,20240426,21.89,22.09,21.73,21.73,10500 TWO-C,D,20240426,23.37,23.4,23.14,23.2715,7100 TX,D,20240426,42.82,44.25,42.82,43.58,456900 TXO,D,20240426,18.79,18.83,18.45,18.75,55700 TXT,D,20240426,84.51,87.205,84.32,86.51,2678500 TY,D,20240426,29.49,29.825,29.41,29.73,24600 TY.P,D,20240426,44.4,44.4,44.4,44.4,200 TYG,D,20240426,31.77,31.996,31.47,31.67,112500 TYL,D,20240426,459,465.781,456.1904,460.74,286600 U,D,20240426,23.62,24.405,23.21,24.13,6675700 UA,D,20240426,6.54,6.645,6.49,6.55,1678100 UAA,D,20240426,6.74,6.88,6.71,6.8,2697000 UAN,D,20240426,78.78,82.24,78.48,81.87,51500 UBER,D,20240426,69.97,70.15,68.7,69.05,16187600 UBS,D,20240426,27.25,27.49,27.155,27.38,1800500 UDR,D,20240426,38.09,38.66,37.89,37.91,2117500 UE,D,20240426,16.59,16.78,16.51,16.51,426800 UFI,D,20240426,5.87,5.9413,5.775,5.8,35400 UGI,D,20240426,25.75,25.915,25.35,25.38,1145800 UGIC,D,20240426,60.51,61.15,60.51,60.82,27300 UGP,D,20240426,5.18,5.25,5.165,5.22,736400 UHA.B,D,20240426,63.25,63.515,62.62,63,97000 UHAL,D,20240426,64.94,65.209,64.43,64.92,75400 UHS,D,20240426,163.2,167.74,160.84,166.06,965400 UHT,D,20240426,34.16,34.88,34.0212,34.66,50700 UI,D,20240426,108.39,110.745,108.14,108.3,68100 UIS,D,20240426,5.49,5.585,5.45,5.46,318300 UL,D,20240426,51.22,51.53,51.1519,51.24,4278400 ULS,D,20240426,33.53,34.11,33.5,34.02,459300 UMC,D,20240426,7.72,7.79,7.655,7.79,10510300 UMH,D,20240426,15.68,15.8,15.62,15.66,176100 UMH-D,D,20240426,22.01,22.26,21.73,21.81,34300 UNF,D,20240426,163.98,165.52,163.48,164.24,55500 UNFI,D,20240426,8.92,9.14,8.82,9.13,601300 UNH,D,20240426,492,497.23,491.4,495.35,2727000 UNM,D,20240426,51.07,51.12,50.54,50.75,1016600 UNMA,D,20240426,24.28,24.7307,24.23,24.27,8100 UNP,D,20240426,243.9,244.83,240.73,242.79,2255400 UP,D,20240426,2.32,2.41,2.27,2.3,378500 UPS,D,20240426,146.84,148.72,146.84,147.59,2607500 URI,D,20240426,685.28,693.4,678.78,690.8,581700 USA,D,20240426,6.71,6.78,6.66,6.77,656800 USAC,D,20240426,24.76,24.98,24.565,24.64,243900 USB,D,20240426,41,41.55,40.86,41.12,4512200 USB-H,D,20240426,19.94,20.04,19.86,19.9,115000 USB-P,D,20240426,23.59,23.68,23.5,23.5,32000 USB-Q,D,20240426,16.48,16.52,16.3,16.3,17600 USB-R,D,20240426,17.58,17.6,17.33,17.33,34000 USB-S,D,20240426,19.64,19.712,19.45,19.47,44100 USFD,D,20240426,50.49,51.445,50.49,51.35,1145900 USM,D,20240426,36.27,37.005,36.23,36.78,104500 USNA,D,20240426,43.43,43.755,43.33,43.47,46900 USPH,D,20240426,100.72,101.1847,100.54,100.61,30400 UTF,D,20240426,23.4,23.43,23.11,23.12,192000 UTI,D,20240426,14.88,15.28,14.84,15.2,221000 UTL,D,20240426,50.74,50.8249,49.92,49.94,35400 UTZ,D,20240426,18.67,18.7899,18.505,18.61,352900 UVE,D,20240426,21.5,22.38,18.792,19.54,442700 UVV,D,20240426,51.12,51.42,50.6,50.8,111600 UWM.W,D,20240426,0.1851,0.2289,0.1851,0.1851,6400 UWMC,D,20240426,6.43,6.54,6.38,6.39,979000 UZD,D,20240426,19.01,19.24,18.96,19.05,26500 UZE,D,20240426,17.41,17.61,17.41,17.55,40800 UZF,D,20240426,17.47,17.63,17.34,17.57,17500 V,D,20240426,275.01,276.77,273.83,274.52,6840600 VAC,D,20240426,100.65,103.51,100.65,100.87,250200 VAL,D,20240426,68.01,69.48,67.86,69.2,464200 VAL.W,D,20240426,11.81,12.35,11.81,12.35,1500 VALE,D,20240426,12.18,12.35,12.16,12.28,21435300 VATE,D,20240426,0.56,0.5695,0.53,0.5384,193800 VBF,D,20240426,15.27,15.3,15.17,15.2,61600 VCV,D,20240426,9.57,9.6,9.56,9.575,120500 VEEV,D,20240426,200.51,202.51,199.71,200.91,848500 VEL,D,20240426,16.74,17.185,16.74,17.01,8200 VET,D,20240426,11.94,12.18,11.93,12.09,671600 VFC,D,20240426,12.74,13.06,12.61,12.64,5770300 VGI,D,20240426,7.27,7.28,7.25,7.27,13300 VGM,D,20240426,9.53,9.56,9.51,9.51,104300 VGR,D,20240426,10.36,10.395,10.23,10.27,819700 VHC,D,20240426,5.55,5.555,5.46,5.46,1000 VHI,D,20240426,14.6,15,14.6,15,3700 VICI,D,20240426,28.56,28.71,28.35,28.47,6652200 VIPS,D,20240426,16.19,16.47,15.635,15.73,3467300 VIST,D,20240426,43.23,44.12,42.94,43.04,630700 VIV,D,20240426,9.38,9.47,9.34,9.41,693200 VKQ,D,20240426,9.25,9.28,9.23,9.26,66000 VLD,D,20240426,0.2323,0.244,0.2266,0.2399,2789500 VLD.W,D,20240426,0.0529,0.0529,0.0475,0.0475,6300 VLN,D,20240426,2.42,2.47,2.32,2.33,374200 VLN.W,D,20240426,0.0492,0.0495,0.049,0.049,6000 VLO,D,20240426,165.19,166.95,164.31,165.8,2065100 VLRS,D,20240426,8.84,8.84,8.365,8.62,587800 VLT,D,20240426,10.39,10.4594,10.3495,10.42,14800 VLTO,D,20240426,93.56,94.34,92.6052,94.12,1151300 VMC,D,20240426,258.99,261.831,258.79,261.24,689000 VMI,D,20240426,209.32,211.44,208.78,209.99,191100 VMO,D,20240426,9.27,9.29,9.2548,9.27,113300 VNCE,D,20240426,2.49,2.5,2.23,2.23,21800 VNO,D,20240426,26.52,27.07,26.25,26.26,1573200 VNO-L,D,20240426,15.46,15.62,15.45,15.45,10700 VNO-M,D,20240426,15.1,15.19,14.8012,15.01,16200 VNO-N,D,20240426,14.78,15.05,14.7601,14.9,15600 VNO-O,D,20240426,12.53,12.86,12.53,12.66,18400 VNT,D,20240426,40.79,41.25,40.74,41.22,417900 VOC,D,20240426,6.08,6.1898,6.05,6.09,125700 VOY-B,D,20240426,24.49,24.61,24.15,24.17,24900 VOYA,D,20240426,67.78,68.73,67.66,68.35,799700 VPG,D,20240426,33.6,33.86,33.15,33.41,48700 VPV,D,20240426,9.88,9.93,9.88,9.9,17600 VRE,D,20240426,14.54,14.88,14.5,14.54,502100 VRT,D,20240426,92.87,95.32,92.56,93.49,15253900 VRTS,D,20240426,217.96,240.37,217.96,227.58,74400 VSCO,D,20240426,16.9,17.69,16.75,17.43,1146600 VSH,D,20240426,22.11,22.66,22.11,22.63,1031900 VST,D,20240426,72.67,73.55,71.54,72.7,3583100 VSTO,D,20240426,34.68,35.09,34.39,34.97,418800 VSTS,D,20240426,18.82,18.94,18.73,18.9,821600 VTEX,D,20240426,7.38,7.46,7.33,7.46,300800 VTLE,D,20240426,55.08,55.31,54.3,55.18,401600 VTMX,D,20240426,35.95,36.845,35.79,36.21,61200 VTN,D,20240426,10.35,10.41,10.29,10.35,496600 VTOL,D,20240426,25.93,27.08,25.885,27.08,99500 VTR,D,20240426,43.34,44.25,43.34,44,1899100 VTS,D,20240426,22.78,22.97,22.625,22.94,99000 VVI,D,20240426,34.63,35.24,34.63,35.13,48300 VVR,D,20240426,4.27,4.27,4.23,4.26,394400 VVV,D,20240426,42.45,43.12,42.35,42.86,607900 VVX,D,20240426,50,50.1,49.6701,50.06,42600 VYX,D,20240426,12.16,12.33,12.12,12.13,2117200 VZ,D,20240426,39.06,39.955,38.895,39.68,18246200 VZIO,D,20240426,10.78,10.78,10.69,10.75,1042300 W,D,20240426,50.58,52.51,49.25,52.01,3781200 WAB,D,20240426,163.02,164.5,162.36,164.36,1343000 WAL,D,20240426,58.57,59.5,58.32,58.68,685800 WAL-A,D,20240426,17.61,17.7201,17.27,17.4,29500 WAT,D,20240426,307.66,311.505,305.6,311.3,270500 WBS,D,20240426,45.48,46.2,44.895,45.03,1594300 WBS-F,D,20240426,19.15,19.4,19,19,9600 WBS-G,D,20240426,22.02,22.2583,22.02,22.08,9400 WBX,D,20240426,1.43,1.49,1.41,1.49,192400 WBX.W,D,20240426,0.1186,0.1519,0.1186,0.1519,2900 WCC,D,20240426,157.18,157.99,155,155.8,1269100 WCC-A,D,20240426,26.43,26.49,26.38,26.38,19900 WCN,D,20240426,165.05,165.4025,162.83,163.48,1086500 WD,D,20240426,92.37,94.39,92.37,93.21,83600 WDH,D,20240426,1.19,1.22,1.19,1.2,388900 WDI,D,20240426,14.03,14.14,14,14.12,123400 WDS,D,20240426,18.37,18.415,18.26,18.35,773900 WEA,D,20240426,10.68,10.73,10.68,10.7,21500 WEAV,D,20240426,11,11.44,11,11.33,251300 WEC,D,20240426,82.81,82.98,81.38,81.49,1945600 WELL,D,20240426,94.3,94.99,93.96,94.34,1857200 WES,D,20240426,35.96,36,35.6201,35.87,702500 WEX,D,20240426,215.77,218.725,215.41,216.58,427400 WF,D,20240426,30.88,31.4,30.88,31.05,28100 WFC,D,20240426,59.78,60.43,59.375,59.91,18785900 WFC-A,D,20240426,20.57,20.69,20.43,20.49,75300 WFC-C,D,20240426,19.27,19.4178,19.23,19.23,57200 WFC-D,D,20240426,18.71,18.83,18.62,18.67,52300 WFC-L,D,20240426,1155.42,1157.1,1155,1155,4400 WFC-Y,D,20240426,23.71,23.9397,23.7,23.75,28500 WFC-Z,D,20240426,20.5,20.6889,20.48,20.53,87900 WFG,D,20240426,79.33,79.54,78.46,78.67,156300 WGO,D,20240426,62.49,63.45,62.4609,63.07,314700 WH,D,20240426,75.11,75.93,73.73,73.79,1165800 WHD,D,20240426,51.5,52.2,51.5,51.8,434800 WHG,D,20240426,12.81,13.1,12.81,12.81,2300 WHR,D,20240426,95.01,96.22,91.9,94.6,2579300 WIA,D,20240426,7.86,7.91,7.86,7.899,65400 WINN,D,20240426,22.55,22.735,22.52,22.67,34500 WIT,D,20240426,5.46,5.505,5.44,5.46,3097500 WIW,D,20240426,8.4,8.42,8.4,8.41,78600 WK,D,20240426,80.23,81.72,79.96,80.62,203600 WKC,D,20240426,22.09,23.31,21.38,23.01,948900 WLK,D,20240426,149.37,151.09,149.37,149.55,356400 WLKP,D,20240426,21.87,22.0627,21.8,21.92,13400 WLY,D,20240426,37.96,38.77,37.83,38.35,255200 WLYB,D,20240426,38.05,38.05,38.05,38.05,400 WM,D,20240426,213.16,213.25,209.41,210.1,1650800 WMB,D,20240426,39.36,39.36,38.92,39.26,5723300 WMK,D,20240426,63.93,64.5,63.66,63.66,47600 WMS,D,20240426,161,164.55,159.985,162.7,313100 WMT,D,20240426,60.11,60.39,60,60.16,11045200 WNC,D,20240426,24.16,24.62,23.865,24.61,733900 WNS,D,20240426,41.1,42.75,39.845,40.17,823200 WOLF,D,20240426,24.85,26.49,24.41,26.25,3997800 WOR,D,20240426,57.72,58.66,57.5,58.41,147400 WOW,D,20240426,3.44,3.495,3.435,3.47,176300 WPC,D,20240426,56.13,56.575,54.99,55.03,1167400 WPM,D,20240426,54.25,54.45,53.23,54,1500500 WPP,D,20240426,50.65,51.25,50.55,50.94,425200 WRB,D,20240426,76.89,77.6298,76.09,76.65,1435300 WRB-E,D,20240426,23.58,23.69,23.33,23.42,5000 WRB-F,D,20240426,21.38,21.71,21.2345,21.28,13500 WRB-G,D,20240426,18.95,19.03,18.74,18.96,5600 WRB-H,D,20240426,18.42,18.58,18.288,18.38,6000 WRBY,D,20240426,12.82,13.26,12.73,12.92,923500 WRK,D,20240426,47.33,47.725,47.13,47.25,1823400 WS,D,20240426,30.97,31.29,30.54,31.21,165400 WSM,D,20240426,282.3,286.955,281.16,282.16,484400 WSO,D,20240426,442.61,445.65,439.19,443.21,277100 WSR,D,20240426,11.41,11.465,11.33,11.37,196500 WST,D,20240426,364.22,370,358.885,360.43,603000 WT,D,20240426,8.92,8.93,7.96,8.65,1926500 WTI,D,20240426,2.32,2.37,2.31,2.35,928500 WTM,D,20240426,1750.84,1768.38,1750.84,1768.38,6300 WTRG,D,20240426,36.6,36.64,36.07,36.09,1273300 WTS,D,20240426,200.89,203.92,200.7,201.5,180000 WTTR,D,20240426,9.4,9.51,9.33,9.48,854900 WU,D,20240426,13.3,13.65,13.29,13.47,3831300 WWW,D,20240426,10.57,11.04,10.57,10.9,662900 WY,D,20240426,31.99,32.01,30.81,31.05,3616600 X,D,20240426,37,37.9025,36.73,37.42,3229100 XFL-A,D,20240426,24.5831,24.6,24.5831,24.6,500 XFLT,D,20240426,7.01,7.065,7.0062,7.02,350400 XHR,D,20240426,14.2,14.35,14.08,14.13,377000 XIN,D,20240426,2.69,2.72,2.675,2.72,1600 XOM,D,20240426,119,119.1,116.22,117.96,27289400 XPER,D,20240426,9.82,10.1,9.75,9.95,220900 XPEV,D,20240426,7.69,7.98,7.65,7.84,19376500 XPO,D,20240426,106.51,112.53,103.71,110.9,4820500 XPOF,D,20240426,12.5,13.04,12.37,12.81,464400 XPRO,D,20240426,19.92,20.2,19.52,20.15,836900 XYF,D,20240426,3.8599,3.99,3.8158,3.8461,12900 XYL,D,20240426,130.41,132.65,129.79,132.4,1112200 YALA,D,20240426,4.72,4.77,4.67,4.72,200600 YELP,D,20240426,40.33,40.83,40.33,40.82,440900 YETI,D,20240426,35.76,36.62,35.56,36.15,1785900 YEXT,D,20240426,5.45,5.55,5.43,5.54,629100 YMM,D,20240426,8.43,8.85,8.43,8.77,15141200 YOU,D,20240426,17.27,17.59,17,17.54,2165100 YPF,D,20240426,20.29,21.215,20.2,21.17,1508500 YRD,D,20240426,5.1,5.2299,5.08,5.08,141200 YSG,D,20240426,4.63,4.88,4.6,4.84,562900 YUM,D,20240426,140.83,142.79,140.635,141.77,2008100 YUMC,D,20240426,39.64,40.415,39.64,39.65,3040500 ZBH,D,20240426,119.49,119.94,118.66,119.35,1099200 ZEPP,D,20240426,0.84,0.9,0.84,0.853,51500 ZETA,D,20240426,12.45,12.91,12.41,12.89,2549500 ZGN,D,20240426,11.9,12.1756,11.885,12.03,420700 ZH,D,20240426,0.67,0.6773,0.6529,0.66,426500 ZIM,D,20240426,11.9,13.59,11.88,13.22,13559700 ZIP,D,20240426,10.59,10.625,10.36,10.36,289400 ZKH,D,20240426,12.5,12.7,11.5,12.43,40400 ZTO,D,20240426,21.72,21.92,21.55,21.61,2927400 ZTR,D,20240426,5.38,5.425,5.35,5.39,548000 ZTS,D,20240426,152.63,158.74,152.63,158.42,5236400 ZUO,D,20240426,9.95,10.08,9.81,9.95,946900 ZVIA,D,20240426,0.9,0.9,0.78,0.802,277300 ZWS,D,20240426,31.88,32.34,31.665,31.7,1037700