,,,,,,, A,D,20240430,138.6,139.65,136.97,137.04,1087300 AA,D,20240430,36.76,36.92,35.11,35.14,7992900 AAC.T,D,20240430,0.15,0.15,0.15,0.15,300 AACT,D,20240430,10.68,10.68,10.62,10.62,556100 AAN,D,20240430,7.13,7.175,6.89,6.91,246200 AAP,D,20240430,74.74,75.96,72.77,72.98,1749400 AAT,D,20240430,21.5,21.69,21.33,21.35,217700 AB,D,20240430,34,34.18,32.9206,33.49,435600 ABBV,D,20240430,161.27,163.05,159.69,162.64,5484800 ABEV,D,20240430,2.36,2.37,2.32,2.32,11247100 ABG,D,20240430,215.67,216.27,210.09,210.24,181700 ABM,D,20240430,44.11,44.21,43.59,43.7,684800 ABR,D,20240430,12.88,13,12.724,12.83,2701800 ABR-D,D,20240430,18.05,18.24,17.95,17.95,15000 ABR-E,D,20240430,17.89,18.1386,17.64,17.64,9200 ABR-F,D,20240430,18.97,19.175,18.89,19.07,48400 ABT,D,20240430,106.52,106.87,105.895,105.97,5073900 AC,D,20240430,32.15,32.49,32.15,32.49,2800 ACA,D,20240430,77.61,77.89,75.99,76.02,169200 ACCO,D,20240430,4.89,4.89,4.815,4.82,611700 ACEL,D,20240430,11.03,11.03,10.74,10.74,255800 ACH.W,D,20240430,0.47,0.47,0.405,0.47,123200 ACHR,D,20240430,4.01,4.05,3.87,3.88,3777300 ACI,D,20240430,20.26,20.43,20.02,20.4,2138200 ACM,D,20240430,93.47,94.34,92.34,92.36,538400 ACN,D,20240430,302,303.01,299.68,300.91,5224900 ACP,D,20240430,6.53,6.62,6.4801,6.54,292800 ACR,D,20240430,13.9,13.9,13.3,13.3,12300 ACR-C,D,20240430,24.25,24.41,24.11,24.25,11100 ACR-D,D,20240430,20.97,21,20.35,20.35,7500 ACRE,D,20240430,6.93,6.9599,6.79,6.79,503000 ACV,D,20240430,22.23,22.49,21.5,21.98,55600 ADC,D,20240430,57.38,57.64,57.02,57.22,1111900 ADC-A,D,20240430,16.8,16.8052,16.67,16.74,7300 ADCT,D,20240430,4.47,4.58,4.35,4.41,220800 ADM,D,20240430,60.78,60.78,57.358,58.66,6731000 ADNT,D,20240430,30.15,30.325,29.58,29.87,885500 ADT,D,20240430,6.51,6.565,6.46,6.5,5818100 ADX,D,20240430,19,19.08,18.86,18.87,219100 AEE,D,20240430,73.96,74.69,73.05,73.87,1447100 AEFC,D,20240430,21.51,21.54,21.02,21.03,39800 AEG,D,20240430,6.23,6.27,6.16,6.17,2176500 AEL,D,20240430,56.51,56.515,56.11,56.11,1633200 AEL-A,D,20240430,24.01,24.3,24.01,24.11,34400 AEL-B,D,20240430,24.52,24.57,24.41,24.57,15200 AEM,D,20240430,64.15,64.78,63.34,63.35,3589900 AEO,D,20240430,24.75,24.95,24.25,24.26,3404600 AER,D,20240430,86.48,86.79,84.33,84.49,2240000 AES,D,20240430,17.35,17.94,17.31,17.9,8122300 AESI,D,20240430,23.23,23.23,22.165,22.21,432000 AEV.W,D,20240430,0.052,0.06,0.052,0.06,1300 AEVA,D,20240430,3.19,3.27,3.11,3.12,256000 AFB,D,20240430,10.45,10.49,10.45,10.49,27100 AFG,D,20240430,127.5,127.92,126.43,127.75,258500 AFGB,D,20240430,23.28,23.28,22.775,22.81,40200 AFGC,D,20240430,21,21,20.68,20.68,4600 AFGD,D,20240430,22.98,22.98,22.59,22.64,10700 AFGE,D,20240430,18.96,19.24,18.59,18.72,28600 AFL,D,20240430,84.08,84.5,83.63,83.65,2375200 AFT,D,20240430,14.36,14.3633,14.12,14.21,85100 AG,D,20240430,6.56,6.825,6.48,6.67,6584400 AGCO,D,20240430,117.08,117.425,114.03,114.19,913000 AGD,D,20240430,9.48,9.48,9.27,9.31,75200 AGI,D,20240430,14.96,15.14,14.69,14.71,2668900 AGL,D,20240430,5.04,5.52,5.04,5.5,3403800 AGM,D,20240430,189.7,189.7,186,186.13,39600 AGM-C,D,20240430,25.1597,25.16,25.13,25.1597,1200 AGM-D,D,20240430,22.53,22.53,22.21,22.21,25000 AGM-E,D,20240430,22.76,22.9055,22.56,22.69,4900 AGM-F,D,20240430,20.8001,21.19,20.8001,20.96,9800 AGM-G,D,20240430,19.32,19.58,19.32,19.35,2600 AGM.A,D,20240430,147.52,147.52,147.52,147.52,100 AGO,D,20240430,77.96,78.24,76.44,76.7,335400 AGR,D,20240430,36.4,36.61,36.24,36.53,711600 AGRO,D,20240430,11.1,11.18,10.85,10.85,713400 AGS,D,20240430,8.81,8.92,8.75,8.84,185600 AGTI,D,20240430,10.1,10.265,10.1,10.15,2334400 AGX,D,20240430,62.14,62.14,60.25,60.26,64300 AHH,D,20240430,10.55,10.6,10.51,10.52,234200 AHH-A,D,20240430,21.87,22,21.85,22,5400 AHL-C,D,20240430,25.6,25.62,25.46,25.62,15500 AHL-D,D,20240430,19.93,19.93,19.61,19.65,11700 AHL-E,D,20240430,19.67,19.67,19.1999,19.26,14400 AHR,D,20240430,13.86,14.01,13.73,13.73,229700 AHT,D,20240430,1.22,1.22,1.14,1.17,298100 AHT-D,D,20240430,15.04,15.08,15.03,15.03,300 AHT-F,D,20240430,13.81,14.14,13.43,14.14,3700 AHT-G,D,20240430,14.65,15,14.65,14.905,700 AHT-H,D,20240430,13.05,13.8998,13.0483,13.85,1000 AHT-I,D,20240430,13.87,13.9,13.26,13.9,1200 AI,D,20240430,22.84,23.09,22.48,22.53,3899600 AIF,D,20240430,14.2,14.29,14.15,14.16,86000 AIG,D,20240430,75.49,75.67,75.09,75.31,3377300 AIN,D,20240430,85.65,86.825,78.55,79.75,519100 AIO,D,20240430,19.66,19.71,19.37,19.38,124000 AIR,D,20240430,68.9,69.58,68.88,69.14,229200 AIRC,D,20240430,38.39,38.48,38.38,38.38,3727800 AIT,D,20240430,184.16,184.16,181.631,183.25,386300 AIU,D,20240430,0.55,0.589,0.52,0.52,18500 AIV,D,20240430,8.01,8.06,7.85,8,5302100 AIZ,D,20240430,175.32,175.795,173.79,174.4,344600 AIZN,D,20240430,21.06,21.14,20.65,20.65,10200 AJG,D,20240430,233.98,235.17,232.58,234.69,644000 AJX,D,20240430,3.53,3.57,3.4301,3.45,103300 AKA,D,20240430,13.25,14.51,13.25,14.51,3100 AKO.A,D,20240430,13.2,13.2,12.95,12.95,4500 AKO.B,D,20240430,16.6,17.07,16.484,16.75,14200 AKR,D,20240430,16.79,17.9,16.79,17.28,1489600 AL,D,20240430,51.57,51.78,50.155,50.24,938400 AL-A,D,20240430,25.25,25.51,25.25,25.49,20800 ALB,D,20240430,122.99,124.43,119.62,120.31,3574500 ALB-A,D,20240430,55.91,56.39,54.7196,54.87,65600 ALC,D,20240430,77.81,78.02,77.54,77.58,541800 ALCC,D,20240430,14.46,14.9,13.305,13.74,1543800 ALE,D,20240430,59.12,59.57,59,59.22,240000 ALEX,D,20240430,16.36,16.58,16.3,16.47,255400 ALG,D,20240430,199.28,201.145,193.885,194.38,148800 ALIT,D,20240430,9.16,9.205,9,9.02,2168000 ALK,D,20240430,43.7,44.13,42.975,43.02,1671800 ALL,D,20240430,169.74,170.68,168.54,170.06,1124600 ALL-B,D,20240430,25.95,26.12,25.95,26.04,36900 ALL-H,D,20240430,21.86,21.9975,21.38,21.44,124400 ALL-I,D,20240430,21.08,21.25,20.65,20.74,16600 ALL-J,D,20240430,26.87,26.8804,26.66,26.68,46800 ALLE,D,20240430,124.37,124.74,121.24,121.56,665100 ALLG,D,20240430,1.25,1.25,1.2,1.25,68600 ALLY,D,20240430,38.58,38.985,38.215,38.35,3898400 ALSN,D,20240430,75.32,75.8,73.33,73.55,1061800 ALTG,D,20240430,11.47,11.53,11.08,11.11,175200 ALTM,D,20240430,4.35,4.46,4.24,4.4,24103100 ALU.W,D,20240430,0.2525,0.2699,0.25,0.2699,7600 ALUR,D,20240430,2.07,2.11,2.01,2.01,32100 ALV,D,20240430,119.59,121.77,118.03,119.79,740700 ALX,D,20240430,208,214.28,208,211.56,5500 AM,D,20240430,14.14,14.16,13.815,13.84,4352600 AMBC,D,20240430,14.63,14.77,14.45,14.45,329200 AMBP,D,20240430,3.95,4.035,3.9,3.95,1138100 AMC,D,20240430,3.02,3.03,2.92,2.93,9370100 AMCR,D,20240430,8.96,9.06,8.9,8.94,15707300 AME,D,20240430,177.69,178.075,174.38,174.66,1138300 AMG,D,20240430,157.82,158.7281,156,156.1,184500 AMH,D,20240430,35.77,36.235,35.69,35.8,2674700 AMH-G,D,20240430,22.05,22.09,21.73,21.89,9700 AMH-H,D,20240430,23.2,23.2,22.6,22.78,33700 AMK,D,20240430,33.84,33.885,33.77,33.81,628000 AMN,D,20240430,59.22,60.33,58.9,59.98,1091900 AMP,D,20240430,414.89,416.02,411.2,411.79,507700 AMPS,D,20240430,3.65,3.7,3.57,3.67,1082400 AMPX,D,20240430,1.88,1.92,1.71,1.87,479000 AMPY,D,20240430,7.44,7.44,7.03,7.06,524100 AMR,D,20240430,339.52,340.99,324.8,327.12,198500 AMRC,D,20240430,21.06,21.16,20.3725,20.93,461400 AMT,D,20240430,175.53,176.92,170.46,171.56,3710700 AMTB,D,20240430,21.57,21.76,21.49,21.66,87400 AMTD,D,20240430,1.69,1.79,1.69,1.79,41800 AMWL,D,20240430,0.57,0.5706,0.5048,0.5105,2968300 AMX,D,20240430,19.22,19.45,18.995,19.06,1304100 AN,D,20240430,163.61,164.52,161.12,161.15,602400 ANET,D,20240430,261.96,265.65,256.36,256.56,2040100 ANF,D,20240430,125.49,126.01,121.39,121.52,1172800 ANRO,D,20240430,15.5,15.9421,15.23,15.51,71400 ANVS,D,20240430,6.89,6.89,5.3677,5.57,2175900 AOD,D,20240430,8.03,8.08,7.945,7.95,348200 AOMR,D,20240430,10.84,10.845,10.33,10.53,62400 AON,D,20240430,283.19,288.76,281.375,282.01,4389500 AORT,D,20240430,20.43,20.49,19.59,19.62,240700 AOS,D,20240430,84.01,84.94,82.67,82.84,1545500 AP,D,20240430,2.15,2.15,2.05,2.05,22700 APAM,D,20240430,41.42,41.675,40.865,40.93,346300 APCA,D,20240430,11.36,11.36,11.36,11.36,900 APD,D,20240430,232.58,237.15,228.81,236.34,3555800 APG,D,20240430,38.28,38.59,38.13,38.57,1910500 APH,D,20240430,122,123.6,120.7,120.77,3583800 APLE,D,20240430,14.99,15.02,14.73,14.76,2024600 APO,D,20240430,110.44,111.28,107.885,108.38,2405500 APO-A,D,20240430,61.27,61.31,60.98,60.98,48200 APOS,D,20240430,26.45,26.51,26.32,26.42,27200 APTV,D,20240430,70.81,71.48,70.4111,71,2752000 AQN,D,20240430,6.14,6.18,6.085,6.11,3736400 AQNB,D,20240430,24.93,25,24.92,24.95,23800 AQNU,D,20240430,21.39,21.39,21.19,21.36,60300 AR,D,20240430,34.59,34.69,33.74,34.01,6485700 ARC,D,20240430,2.66,2.67,2.62,2.64,59800 ARCH,D,20240430,164.24,164.24,158.6,158.78,351000 ARCO,D,20240430,10.79,11.005,10.74,10.78,879700 ARDC,D,20240430,13.95,13.95,13.85,13.95,125300 ARE,D,20240430,117.91,118.64,115.75,115.87,1054100 ARES,D,20240430,134.12,134.66,132.46,133.09,920000 ARG-A,D,20240430,24.26,24.31,24.06,24.3,17100 ARGD,D,20240430,21.77,22.0889,21.175,21.44,11000 ARI,D,20240430,10.3,10.3619,9.61,9.63,2436600 ARIS,D,20240430,14.6,14.6,14.03,14.03,346600 ARL,D,20240430,14.06,14.33,13.78,13.78,6200 ARLO,D,20240430,11.97,12.535,11.91,12.38,1735600 ARMK,D,20240430,32.23,32.37,31.41,31.51,1960300 AROC,D,20240430,20.12,20.14,19.145,19.19,1754100 ARR,D,20240430,18.4,18.49,18.09,18.17,897100 ARR-C,D,20240430,20.65,20.75,20.6,20.7,9200 ARW,D,20240430,127.89,129.06,127.19,127.67,954000 AS,D,20240430,15.12,15.12,14.17,14.28,1431200 ASA,D,20240430,17.24,17.33,16.9,17.31,111200 ASAI,D,20240430,13.06,13.14,12.635,12.73,482200 ASAN,D,20240430,15.11,15.18,14.785,14.87,1732300 ASB,D,20240430,21.45,21.54,21.06,21.07,1881600 ASB-E,D,20240430,20.22,20.24,19.8978,20,7000 ASB-F,D,20240430,19.05,19.05,18.83,18.89,6000 ASBA,D,20240430,22.31,22.4,22.05,22.4,27800 ASC,D,20240430,17.07,17.17,16.745,16.75,440300 ASG,D,20240430,5.16,5.16,5.08,5.09,193000 ASGI,D,20240430,17.38,17.38,17.18,17.19,45300 ASGN,D,20240430,98.2,99.03,96.42,96.45,983100 ASH,D,20240430,96.02,96.92,95.33,95.33,370600 ASIX,D,20240430,26.07,26.07,25.23,25.26,119600 ASPN,D,20240430,16.44,16.58,15.56,15.66,771400 ASR,D,20240430,356.86,357.45,343.11,344.5,42900 ASX,D,20240430,10.28,10.33,10.03,10.04,6341600 ATC-D,D,20240430,24.25,24.71,24.14,24.71,13400 ATC-H,D,20240430,24.15,24.29,24,24.29,16700 ATEN,D,20240430,13.31,13.345,13.06,13.06,466300 ATGE,D,20240430,49.57,49.98,49.12,49.62,385600 ATH-A,D,20240430,23.33,23.55,23.21,23.51,69900 ATH-B,D,20240430,20.65,20.89,20.55,20.68,27800 ATH-C,D,20240430,25,25.05,24.88,25.03,53300 ATH-D,D,20240430,17.75,17.83,17.58,17.7,49800 ATH-E,D,20240430,26.49,26.94,26.3026,26.61,210400 ATHM,D,20240430,25.37,25.7,25.37,25.7,549400 ATHS,D,20240430,24.94,24.98,24.8,24.91,51900 ATI,D,20240430,54.73,61.58,53.7,59.7,5627400 ATIP,D,20240430,4.22,4.22,4.165,4.165,500 ATKR,D,20240430,182.27,183.455,175.25,175.3,508500 ATMU,D,20240430,31.17,31.39,30.26,30.29,2156200 ATO,D,20240430,118.1,118.66,117.01,117.9,784000 ATR,D,20240430,145.74,146.105,144.06,144.38,585100 ATS,D,20240430,32.5,33.2,32.49,32.9,74400 ATUS,D,20240430,2.09,2.09,1.93,1.93,1938300 AU,D,20240430,23.21,23.69,22.91,22.99,2853700 AUB,D,20240430,32.22,32.555,31.74,31.77,275100 AUB-A,D,20240430,22.15,22.15,21.67,21.67,6700 AUNA,D,20240430,6.73,6.95,6.69,6.8,70300 AVA,D,20240430,35.61,36.09,35.32,35.98,668600 AVAL,D,20240430,2.4,2.4399,2.38,2.39,31100 AVB,D,20240430,189.43,191.33,188.89,189.57,809100 AVD,D,20240430,11.48,11.54,11.38,11.39,197500 AVK,D,20240430,11.72,11.7299,11.56,11.57,114200 AVNS,D,20240430,18.46,18.46,17.95,18.08,293300 AVNT,D,20240430,42.92,43.2354,42.35,42.42,544400 AVTR,D,20240430,24.16,24.41,23.88,24.23,4669600 AVY,D,20240430,216.9,219,215.46,217.28,625100 AWF,D,20240430,10.39,10.44,10.38,10.4,199800 AWI,D,20240430,114.17,120.92,113.23,114.88,696400 AWK,D,20240430,121.51,123.0975,120.99,122.32,1325000 AWP,D,20240430,3.72,3.73,3.68,3.69,275900 AWR,D,20240430,69.86,71.3027,69.37,70.84,449500 AX,D,20240430,51.19,52,50.55,50.61,481900 AXL,D,20240430,7.45,7.47,7.34,7.34,1785100 AXP,D,20240430,237.88,239.61,233.77,234.03,3564200 AXR,D,20240430,20.52,20.85,20.284,20.284,1500 AXS,D,20240430,61.92,62.03,61.18,61.33,388100 AXS-E,D,20240430,21,21,20.76,20.84,36400 AXTA,D,20240430,31.47,31.81,31.36,31.44,4399100 AYI,D,20240430,252.81,254.83,248.16,248.3,238500 AZEK,D,20240430,46,46.69,45.61,45.64,1497600 AZO,D,20240430,2997.89,3005.19,2943.07,2956.4,125000 AZUL,D,20240430,5.73,5.842,5.58,5.6,980500 AZZ,D,20240430,72.59,73.82,71.35,71.63,1039500 B,D,20240430,35.21,35.34,34.66,34.72,239600 BA,D,20240430,171.49,174.07,167.76,167.84,8248700 BABA,D,20240430,75.89,76.29,74.48,74.85,12855900 BAC,D,20240430,37.35,37.67,36.981,37.01,30283800 BAC-B,D,20240430,24.96,24.96,24.63,24.63,117300 BAC-E,D,20240430,23.39,23.42,23.02,23.03,51800 BAC-K,D,20240430,24.74,24.75,24.41,24.41,114900 BAC-L,D,20240430,1156.99,1162.22,1148.15,1150,27000 BAC-M,D,20240430,23.15,23.1635,22.76,22.76,100400 BAC-N,D,20240430,21.72,21.72,21.31,21.31,96000 BAC-O,D,20240430,19.19,19.2376,18.88,18.9,105100 BAC-P,D,20240430,18.16,18.17,17.87,17.87,113700 BAC-Q,D,20240430,18.45,18.47,18.22,18.3,287500 BAC-S,D,20240430,20.58,20.63,20.23,20.23,87700 BAH,D,20240430,148.79,148.99,146.64,147.67,707400 BAK,D,20240430,8.44,8.44,8.13,8.2,1605900 BALL,D,20240430,70.36,71.32,69.43,69.57,3500500 BALY,D,20240430,13.63,13.63,13.13,13.14,287200 BAM,D,20240430,39.43,39.58,38.17,38.19,3359600 BAN-F,D,20240430,22.7,22.8,22.65,22.73,67000 BANC,D,20240430,13.99,14.05,13.67,13.69,2574300 BAP,D,20240430,167.52,167.96,165.42,165.61,291200 BAR.W,D,20240430,0.0251,0.0251,0.0251,0.0251,300 BARK,D,20240430,1.09,1.11,1.08,1.1,236800 BAX,D,20240430,40.3,40.71,40.05,40.37,3465000 BB,D,20240430,2.86,2.86,2.78,2.79,4038900 BBA.W,D,20240430,0.22,0.2214,0.2008,0.2008,16500 BBAI,D,20240430,1.7,1.76,1.65,1.66,3896400 BBAR,D,20240430,9.41,10.005,9.41,9.56,1644500 BBD,D,20240430,2.73,2.7799,2.68,2.7,31070700 BBDC,D,20240430,9.32,9.345,9.25,9.28,319700 BBDO,D,20240430,2.43,2.43,2.351,2.351,5100 BBN,D,20240430,15.59,15.59,15.5,15.52,158000 BBU,D,20240430,18.84,19.03,18.71,18.79,16600 BBUC,D,20240430,20.61,20.62,20.34,20.35,37300 BBVA,D,20240430,10.87,11.09,10.71,10.71,2837900 BBW,D,20240430,30.28,30.86,30.15,30.16,288000 BBWI,D,20240430,46.22,46.55,45.29,45.42,2038300 BBY,D,20240430,74.57,75.15,73.4,73.64,3431100 BC,D,20240430,81.47,82.27,80.56,80.64,465600 BC-A,D,20240430,24.25,24.3984,24.18,24.38,10800 BC-B,D,20240430,24.3,24.52,24.27,24.52,15400 BC-C,D,20240430,24.01,24.38,24.01,24.38,17500 BCAT,D,20240430,15.61,15.61,15.41,15.41,228200 BCC,D,20240430,135.05,135.68,131.89,132.27,350000 BCE,D,20240430,32.51,32.88,32.395,32.85,2078600 BCH,D,20240430,22.35,22.44,22.01,22.08,166100 BCO,D,20240430,89.73,90.375,87.43,87.46,174300 BCS,D,20240430,10.3,10.36,10.23,10.24,17050700 BCSF,D,20240430,16.48,16.65,16.48,16.63,361500 BCX,D,20240430,9.32,9.32,9.2,9.21,263900 BDC,D,20240430,83.69,84.435,81.21,81.27,302900 BDJ,D,20240430,8.04,8.085,7.99,8.02,660700 BDN,D,20240430,4.55,4.648,4.52,4.54,1252600 BDX,D,20240430,232.81,234.83,232.06,234.6,1685900 BE,D,20240430,10.99,11.44,10.75,11.13,6191500 BEDU,D,20240430,1.93,2,1.9,2,3100 BEKE,D,20240430,15.58,15.79,15.07,15.12,11355500 BEN,D,20240430,22.99,23.22,22.83,22.84,8588800 BEP,D,20240430,21.28,21.36,20.885,21.01,686700 BEP-A,D,20240430,17.29,17.375,16.9078,17,24100 BEPC,D,20240430,23.33,23.42,23.01,23.24,850500 BEPH,D,20240430,15.46,15.67,15.31,15.55,17500 BEPI,D,20240430,16.52,16.52,16.1,16.15,29600 BEPJ,D,20240430,24.82,24.93,24.73,24.83,719500 BERY,D,20240430,57.05,57.38,56.6,56.64,740300 BEST,D,20240430,2.1,2.13,2.09,2.11,14100 BF.A,D,20240430,49.91,49.91,48.915,49.07,33900 BF.B,D,20240430,48.5,48.7,47.65,47.85,2924300 BFA.W,D,20240430,0.05,0.0523,0.05,0.05,17400 BFAC,D,20240430,11.13,11.13,11.12,11.12,4500 BFAM,D,20240430,105.51,106.06,103.69,103.71,336800 BFH,D,20240430,37.64,37.885,36.73,36.91,768500 BFK,D,20240430,9.93,9.985,9.9,9.92,50700 BFL.W,D,20240430,0.035,0.0399,0.035,0.0388,3200 BFLY,D,20240430,0.78,0.8092,0.765,0.7761,960700 BFS,D,20240430,35.74,36.65,35.74,36.41,58700 BFS-D,D,20240430,20.45,20.45,20.35,20.39,2400 BFS-E,D,20240430,20.45,20.45,20,20.2,4600 BFZ,D,20240430,11.53,11.56,11.521,11.54,16000 BG,D,20240430,103.29,103.29,100.7,101.76,1476700 BGB,D,20240430,11.77,11.79,11.74,11.78,133900 BGH,D,20240430,13.92,14.01,13.915,13.93,54300 BGR,D,20240430,13.42,13.42,13.09,13.1,61400 BGS,D,20240430,11.14,11.215,11.01,11.1,770200 BGSF,D,20240430,9.06,9.06,8.57,8.57,51500 BGT,D,20240430,12.84,12.84,12.68,12.82,95900 BGX,D,20240430,12.18,12.19,12.15,12.18,50800 BGY,D,20240430,5.31,5.31,5.25,5.26,198300 BH,D,20240430,203.04,203.04,196.65,197.11,4400 BH.A,D,20240430,1004,1004,985,999.85,300 BHC,D,20240430,8.9,8.9888,8.7401,8.76,1546700 BHE,D,20240430,31.16,31.49,30.19,30.21,471300 BHIL,D,20240430,0.1949,0.204,0.18,0.1835,735400 BHK,D,20240430,10.32,10.33,10.27,10.31,130800 BHLB,D,20240430,21.75,21.81,21.3,21.32,324500 BHP,D,20240430,56.23,56.34,55.16,55.16,2456300 BHR,D,20240430,2.75,2.78,2.7,2.73,180000 BHR-B,D,20240430,13.22,13.22,13.22,13.22,1100 BHR-D,D,20240430,18.66,19.1558,18.53,18.53,2600 BHV,D,20240430,10.57,10.59,10.57,10.58,1500 BHVN,D,20240430,39.8,40.28,38.29,38.8,1079600 BIG,D,20240430,3.48,3.56,3.42,3.52,617700 BIGZ,D,20240430,7.24,7.24,7.09,7.1,457600 BILL,D,20240430,62.33,64.275,62.3033,62.36,1692000 BIO,D,20240430,274.2,274.745,269.045,269.75,307200 BIP,D,20240430,26.8,27.06,26.605,26.87,315900 BIP-A,D,20240430,17.69,17.74,17.25,17.25,8200 BIP-B,D,20240430,16.85,16.85,16.718,16.75,12800 BIPC,D,20240430,30.82,31.04,30.41,30.47,767700 BIPH,D,20240430,17.29,17.29,16.77,17.04,16300 BIPI,D,20240430,17.85,17.87,17.4651,17.74,20100 BIRK,D,20240430,44.21,45.16,44.21,44.77,350000 BIT,D,20240430,15.32,15.389,15.29,15.2999,93400 BJ,D,20240430,75.39,76.44,74.67,74.68,2192900 BK,D,20240430,57.19,57.3,56.455,56.49,3530000 BKD,D,20240430,6.9,7.07,6.79,6.79,1921800 BKDT,D,20240430,95.34,96.29,93.81,93.83,1000 BKE,D,20240430,37.34,37.6,37.2403,37.39,255500 BKH,D,20240430,54.66,55.14,54.2,54.9,712600 BKK.W,D,20240430,0.066,0.0666,0.0555,0.0637,3500 BKKT,D,20240430,9.6,9.7802,6.5098,6.71,1337800 BKN,D,20240430,11.99,12.02,11.99,12.01,19600 BKS.W,D,20240430,0.0454,0.0646,0.0411,0.0631,7800 BKSY,D,20240430,1.25,1.25,1.18,1.21,608800 BKT,D,20240430,11.21,11.2666,11.21,11.24,56400 BKU,D,20240430,27.12,27.38,26.7,26.73,684500 BLCO,D,20240430,14.92,15.08,14.49,14.54,372100 BLD,D,20240430,410.7,412.7,404.64,404.67,232200 BLDR,D,20240430,185.19,187.755,182.74,182.82,987100 BLE,D,20240430,10.41,10.43,10.3673,10.39,58300 BLK,D,20240430,758.04,761.45,753.8,754.64,418700 BLND,D,20240430,2.56,2.8901,2.43,2.45,6152500 BLW,D,20240430,13.44,13.465,13.35,13.37,121100 BLX,D,20240430,29.3,29.3,28.41,28.41,175500 BMA,D,20240430,53.22,56.66,53.04,54.16,731500 BME,D,20240430,39.21,39.52,39.14,39.18,39100 BMEZ,D,20240430,14.69,14.73,14.405,14.45,410200 BMI,D,20240430,185.42,188.1325,182.77,182.92,343700 BML-G,D,20240430,22.52,22.59,22.39,22.39,2200 BML-H,D,20240430,21.68,21.7319,21.29,21.29,55700 BML-J,D,20240430,22.76,22.77,22.3,22.3,55600 BML-L,D,20240430,21.92,22.04,21.64,21.66,60200 BMN,D,20240430,24.13,24.15,24,24.06,9600 BMO,D,20240430,89.52,90.27,89.23,89.32,1133200 BMY,D,20240430,44.4,44.76,43.93,43.94,17715900 BN,D,20240430,40.6,40.8911,40.11,40.12,3020300 BNED,D,20240430,0.203,0.21,0.2,0.2034,545700 BNH,D,20240430,17.09,17.14,16.84,17.07,11500 BNJ,D,20240430,15.84,15.92,15.6,15.66,16100 BNL,D,20240430,14.55,14.74,14.49,14.56,1402900 BNR.A,D,20240430,40.6497,40.6497,40.6497,40.6497,1300 BNRE,D,20240430,40.52,40.68,40.08,40.17,43100 BNS,D,20240430,46.01,46.22,45.84,45.9,1341700 BNY,D,20240430,10.32,10.38,10.31,10.33,16200 BOC,D,20240430,15.6,15.665,15.37,15.44,123700 BODI,D,20240430,9.26,9.5,9.26,9.5,3400 BOE,D,20240430,10.12,10.12,10.05,10.06,187700 BOH,D,20240430,57.05,57.89,56.62,56.69,273700 BOH-A,D,20240430,16.14,16.27,16,16,11200 BOND,D,20240430,89.34,89.39,89.15,89.18,231400 BOOT,D,20240430,108.58,109.16,106.2,106.47,824700 BORR,D,20240430,5.43,5.44,5.19,5.3,4032200 BOWL,D,20240430,11.71,11.86,11.65,11.75,499900 BOX,D,20240430,26.56,26.77,26.02,26.02,2326900 BP,D,20240430,39.59,39.66,38.73,38.77,12084900 BPT,D,20240430,2.29,2.31,2.22,2.27,176200 BR,D,20240430,196.15,196.37,193.36,193.41,373500 BRBR,D,20240430,56.15,56.15,54.74,55.17,1196500 BRC,D,20240430,59.49,59.6841,58.73,59,195500 BRCC,D,20240430,4.01,4.01,3.85,3.9,657700 BRDG,D,20240430,6.89,6.92,6.555,6.58,152300 BRFS,D,20240430,3.35,3.38,3.273,3.29,1949900 BRK.A,D,20240430,607189,607189,599500,599500,12900 BRK.B,D,20240430,400.58,400.6,396.37,396.73,3074700 BRO,D,20240430,81.62,82.13,81.07,81.54,1918700 BROS,D,20240430,28.04,28.44,27.76,28.16,1514200 BRSP,D,20240430,6.35,6.38,6.275,6.29,537000 BRT,D,20240430,18.04,18.19,17.885,17.94,29700 BRW,D,20240430,7.14,7.175,7.13,7.15,122300 BRX,D,20240430,22.01,22.75,22.01,22.1,3723300 BSAC,D,20240430,18.55,18.68,17.97,17.98,575800 BSBR,D,20240430,5.6,5.68,5.55,5.56,1014100 BSIG,D,20240430,22.47,22.77,22.21,22.24,298200 BSL,D,20240430,14.18,14.18,14,14.106,87200 BSM,D,20240430,16.23,16.23,15.92,15.95,405600 BST,D,20240430,35.04,35.1799,34.7,34.71,94600 BSTZ,D,20240430,17.6,17.6,17.32,17.33,323400 BSX,D,20240430,72.34,72.79,71.735,71.87,8718100 BTA,D,20240430,9.64,9.68,9.64,9.68,14000 BTCM,D,20240430,2.72,2.8025,2.56,2.63,105400 BTE,D,20240430,3.9,3.92,3.7,3.71,17592900 BTI,D,20240430,29.56,29.6892,29.41,29.42,2939900 BTO,D,20240430,27.5,27.6099,27.24,27.25,31700 BTT,D,20240430,20.53,20.54,20.47,20.48,83100 BTU,D,20240430,23.3,23.3,21.88,21.94,5006700 BTZ,D,20240430,10.16,10.1899,10.1,10.12,198200 BUD,D,20240430,60.76,60.78,59.64,59.66,2131000 BUI,D,20240430,21.4,21.47,21.3,21.42,54600 BUR,D,20240430,15.53,15.63,15.24,15.29,984800 BURL,D,20240430,181.67,184.37,179.82,179.94,952900 BUXX,D,20240430,20.22,20.22,20.18,20.2,37400 BV,D,20240430,11.26,11.37,11.21,11.25,530800 BVN,D,20240430,17.48,17.64,16.16,17.3,2666700 BW,D,20240430,1.02,1.05,0.99,1.02,607000 BW-A,D,20240430,10.71,10.96,10.01,10.45,43300 BWA,D,20240430,33.26,33.44,32.74,32.77,2912300 BWG,D,20240430,7.9,7.97,7.9,7.92,56900 BWLP,D,20240430,14.79,15,14.5763,14.68,147000 BWNB,D,20240430,15.39,17.28,15.39,16.58,48400 BWSN,D,20240430,18.5,19.86,18.21,19,74900 BWXT,D,20240430,96.73,97.3,95.55,95.77,557000 BX,D,20240430,119.12,120.11,116.48,116.61,4329100 BXC,D,20240430,109.79,111.2499,109.21,109.67,83000 BXMT,D,20240430,17.77,17.82,17.55,17.64,1826600 BXMX,D,20240430,12.72,12.7601,12.67,12.68,161000 BXP,D,20240430,62.28,63.365,61.755,61.89,1261600 BXSL,D,20240430,32,32.1,31.65,31.69,547400 BY,D,20240430,21.6,21.85,21.6,21.67,102500 BYD,D,20240430,53.61,54.28,52.57,53.51,1791200 BYM,D,20240430,10.89,10.93,10.88,10.9,68700 BYON,D,20240430,21.44,21.5,20.08,20.13,2267500 BZH,D,20240430,28.03,28.565,27.9944,28.03,235700 C,D,20240430,61.91,62.335,61.29,61.33,11163300 C-N,D,20240430,29.26,29.2991,29,29,142400 CAAP,D,20240430,16.86,17.08,16.86,16.94,114600 CABO,D,20240430,395.57,395.57,387.07,393.85,90000 CACI,D,20240430,406.15,408.897,400,402.23,208700 CAD-A,D,20240430,20.45,20.69,20.45,20.58,8900 CADE,D,20240430,28.09,28.21,27.64,27.67,846600 CAE,D,20240430,19.2,19.39,19.07,19.29,762000 CAF,D,20240430,12.31,12.348,12.1015,12.17,37000 CAG,D,20240430,30.91,31.04,30.7,30.78,6131400 CAH,D,20240430,102.91,103.34,102.375,103.04,2456000 CAL,D,20240430,37.46,37.74,36.76,36.83,327300 CALX,D,20240430,27.9,28.29,27.73,27.73,931400 CANG,D,20240430,1.49,1.54,1.4601,1.5,40400 CAPL,D,20240430,23.15,23.6,22.95,23,52800 CARR,D,20240430,62.71,63.79,61.45,61.49,8036000 CARS,D,20240430,16.89,16.97,16.63,16.71,364000 CAT,D,20240430,347.02,347.77,333.12,334.57,4201600 CATO,D,20240430,4.87,4.9,4.78,4.82,78800 CAVA,D,20240430,70.38,74.58,70.08,71.94,3569700 CB,D,20240430,249.66,250.3,248.245,248.64,1862800 CBH,D,20240430,8.88,8.92,8.86,8.89,37700 CBL,D,20240430,22.22,22.2824,21.73,21.75,88800 CBRE,D,20240430,86.99,88.28,86.71,86.89,1845100 CBT,D,20240430,92.96,92.96,91.15,91.23,282700 CBU,D,20240430,43.38,43.71,43.11,43.22,275900 CBZ,D,20240430,71.9,71.99,70.72,71.18,347900 CC,D,20240430,27.37,27.76,26.71,26.75,1486500 CCI,D,20240430,94.44,95,93.73,93.78,4982600 CCIA,D,20240430,25.69,25.716,25.511,25.716,2400 CCIF,D,20240430,7.9,7.91,7.89,7.895,75900 CCJ,D,20240430,48.12,49.14,45.1,45.63,8863200 CCK,D,20240430,83.2,85.66,81.91,82.07,2933100 CCL,D,20240430,14.95,15.14,14.7701,14.82,22986100 CCM,D,20240430,0.68,0.85,0.65,0.85,55500 CCO,D,20240430,1.44,1.44,1.38,1.39,4162500 CCRD,D,20240430,11.87,12.29,11.55,11.98,40300 CCS,D,20240430,79.58,80.62,78.485,79.32,492800 CCU,D,20240430,12.49,12.49,12.1,12.1,126700 CDE,D,20240430,4.64,4.77,4.5,4.52,9797000 CDLR,D,20240430,18.8,19.03,18.54,18.61,191100 CDP,D,20240430,23.81,24.36,23.67,23.97,1264500 CDR-C,D,20240430,11.77,12.225,11.77,12,7400 CDRE,D,20240430,33.77,34.02,33.35,33.35,205400 CE,D,20240430,156.3,157.245,153.39,153.61,390300 CEE,D,20240430,9.54,9.75,9.415,9.46,18100 CEIX,D,20240430,86.95,86.95,82.58,82.76,439400 CEL.P,D,20240430,0.065,0.065,0.065,0.065,200 CEM,D,20240430,45.89,45.93,45.0799,45.0799,35100 CEPU,D,20240430,10.21,10.56,10.2,10.31,449100 CF,D,20240430,80.88,80.88,78.84,78.97,1869500 CFG,D,20240430,34.3,34.64,34.08,34.11,4824900 CFG-D,D,20240430,25.08,25.27,25.06,25.27,282600 CFG-E,D,20240430,19.77,19.85,19.56,19.62,24800 CFR,D,20240430,105.1,105.48,104.15,104.34,504100 CFR-B,D,20240430,18.3,18.49,18.3,18.34,11400 CGA,D,20240430,2.87,2.9308,2.82,2.85,6500 CGAU,D,20240430,6.12,6.22,6.07,6.07,355300 CGV,D,20240430,12.8836,12.8836,12.7478,12.7478,23800 CHCT,D,20240430,26.45,26.8,26.45,26.53,107000 CHD,D,20240430,107.04,107.92,106.45,107.89,1620000 CHE,D,20240430,566.04,570.91,564.625,568,103400 CHGG,D,20240430,6.22,6.23,5.11,5.17,18726000 CHH,D,20240430,118.82,119.355,117.33,118.26,664300 CHM-A,D,20240430,21.5,21.8887,21.5,21.6,5200 CHM-B,D,20240430,24.75,24.83,24.75,24.8,1600 CHMI,D,20240430,3.51,3.56,3.41,3.44,166000 CHN,D,20240430,10.48,10.5,10.4107,10.42,13000 CHPT,D,20240430,1.31,1.36,1.28,1.33,7689700 CHT,D,20240430,37.99,38.05,37.66,37.71,67000 CHWY,D,20240430,15.29,15.56,14.97,14.99,5459000 CI,D,20240430,356.59,357.95,355.7,357.04,1216200 CIA,D,20240430,2.3,2.38,2.17,2.23,68400 CIB,D,20240430,33.48,33.7,32.72,32.72,269100 CIEN,D,20240430,46.5,47.38,46.21,46.23,2218200 CIF,D,20240430,1.66,1.6775,1.6552,1.6637,58900 CIG,D,20240430,2.44,2.4604,2.4,2.4,1440700 CIG.C,D,20240430,2.9,2.9,2.9,2.9,600 CII,D,20240430,18.62,18.68,18.52,18.56,90000 CIM,D,20240430,4.19,4.22,4.11,4.12,1475000 CIM-A,D,20240430,20.6,20.6,20.35,20.35,13300 CIM-B,D,20240430,24.67,24.79,24.46,24.79,50900 CIM-C,D,20240430,20.64,20.82,20.455,20.78,75700 CIM-D,D,20240430,24.2,24.27,24.02,24.27,38200 CINT,D,20240430,3.95,3.99,3.91,3.94,15600 CIO,D,20240430,4.62,4.7199,4.5816,4.66,110400 CIO-A,D,20240430,17.2,17.6219,17.06,17.16,5400 CION,D,20240430,11.45,11.49,11.32,11.43,194100 CIVI,D,20240430,74.31,74.405,71.78,71.96,1596400 CL,D,20240430,90.95,92.09,90.79,91.92,5286700 CLB,D,20240430,16.83,16.83,15.7,15.8,418300 CLB.U,D,20240430,10.5,10.5,10.5,10.5,200 CLB.W,D,20240430,0.52,0.52,0.52,0.52,1500 CLBR,D,20240430,10.3799,10.3799,10.33,10.35,584700 CLCO,D,20240430,10.94,10.96,10.75,10.75,156600 CLD-A,D,20240430,20.57,20.61,20.35,20.39,4600 CLDT,D,20240430,9.29,9.29,9.13,9.17,316500 CLF,D,20240430,17.88,18,16.85,16.9,14327100 CLH,D,20240430,192.72,194,189.32,189.45,329500 CLPR,D,20240430,4.27,4.27,4.06,4.2,98300 CLS,D,20240430,43.88,44.55,43.11,43.33,1920700 CLV-A,D,20240430,27.76,27.76,27.11,27.11,3100 CLVT,D,20240430,7.01,7.06,6.75,6.76,2460900 CLW,D,20240430,41.72,47.9791,41.72,45.04,414500 CLX,D,20240430,148.7,148.7,146.6,147.87,1784800 CM,D,20240430,47.2,47.23,46.69,46.69,982500 CMA,D,20240430,50.56,51.3,50.065,50.17,1816600 CMC,D,20240430,54.44,54.67,53.65,53.74,967300 CMCM,D,20240430,3.93,3.96,3.87,3.91,13200 CMG,D,20240430,3199.51,3213.9,3152,3159.6,343600 CMI,D,20240430,290.16,290.75,282.45,282.49,1212200 CMP,D,20240430,13.04,13.1,12.44,12.45,655400 CMR-B,D,20240430,25.45,25.45,25.45,25.45,100 CMR-C,D,20240430,25.58,25.58,25.4,25.45,2000 CMR-D,D,20240430,26.09,26.35,25.96,26.25,8900 CMR-E,D,20240430,26.28,26.42,26.01,26.16,4100 CMRE,D,20240430,11.83,12.075,11.79,11.98,489100 CMS,D,20240430,59.81,60.97,59.49,60.61,3496600 CMS-B,D,20240430,79,79.76,79,79.76,100 CMS-C,D,20240430,19.33,19.34,18.25,18.5,54400 CMSA,D,20240430,23.38,23.63,23.15,23.15,60500 CMSC,D,20240430,24.2,24.2,23.99,24.08,26700 CMSD,D,20240430,24.36,24.43,24.1156,24.3,43500 CMTG,D,20240430,8.82,8.88,8.68,8.7,244900 CMU,D,20240430,3.23,3.24,3.22,3.235,44700 CNA,D,20240430,43.59,44.12,43.5722,43.94,157400 CNC,D,20240430,73.65,73.8,72.88,73.06,4509100 CNDA,D,20240430,10.57,10.59,10.56,10.59,2700 CNF,D,20240430,1.85,1.85,1.77,1.85,8000 CNHI,D,20240430,11.58,11.62,11.35,11.4,9929800 CNI,D,20240430,123.13,123.52,121.37,121.44,1079300 CNK,D,20240430,17.39,17.43,17.03,17.14,2584900 CNM,D,20240430,57.27,57.545,56.46,56.47,1437600 CNMD,D,20240430,66.57,68.81,66.57,67.98,693300 CNNE,D,20240430,19.84,19.845,19.43,19.45,787800 CNO,D,20240430,26.15,27.03,25.75,26.33,1103200 CNO-A,D,20240430,20.8899,20.8899,20.14,20.14,4300 CNP,D,20240430,28.94,29.275,28.445,29.14,7377700 CNQ,D,20240430,77.69,77.69,75.72,75.82,2318900 CNS,D,20240430,69.99,70.195,68.59,68.78,275100 CNX,D,20240430,24.06,24.15,23.47,23.52,3076800 COD-A,D,20240430,24.27,24.49,23.9101,24.25,11000 COD-B,D,20240430,25.25,25.4,25.0644,25.4,5400 COD-C,D,20240430,24.97,25,24.8493,25,11500 CODI,D,20240430,22.36,22.39,21.97,21.97,151500 COF,D,20240430,144.37,145.025,143.34,143.43,2038100 COF-I,D,20240430,19.63,19.75,19.32,19.32,96400 COF-J,D,20240430,18.71,18.8597,18.2915,18.36,132000 COF-K,D,20240430,18.33,18.44,18.11,18.11,7000 COF-L,D,20240430,17.2,17.2,16.82,16.91,22500 COF-N,D,20240430,16.82,16.82,16.48,16.5,26200 COHR,D,20240430,55.49,57.025,53.6,54.63,1725000 COLD,D,20240430,22.2,22.24,21.87,21.97,1925500 COMP,D,20240430,3.2,3.24,3.13,3.15,2192700 COOK,D,20240430,2.1,2.19,2.09,2.15,195500 COP,D,20240430,129.81,129.855,125.43,125.62,6296700 COR,D,20240430,239.78,240.26,238,239.05,1589300 COTY,D,20240430,11.46,11.575,11.42,11.44,2179900 COUR,D,20240430,9.98,10.81,9.85,10.22,8186400 CP,D,20240430,80.49,80.49,78.41,78.43,2954000 CPA,D,20240430,97.82,97.86,95.4,95.5,214900 CPAC,D,20240430,5.38,5.38,5.305,5.33,4700 CPAY,D,20240430,304.63,305.11,301.92,302.14,413100 CPB,D,20240430,44.85,45.81,44.51,45.71,2701500 CPF,D,20240430,20.12,20.15,19.86,19.94,188800 CPG,D,20240430,9.15,9.185,8.81,8.81,8505500 CPK,D,20240430,105.26,106.835,104.63,105.87,97100 CPNG,D,20240430,22.93,23.14,22.46,22.5,10962700 CPRI,D,20240430,35.53,35.77,34.92,35.48,1893500 CPS,D,20240430,15.47,15.56,15.11,15.43,90800 CPT,D,20240430,99.88,100.545,99.345,99.68,950800 CQP,D,20240430,50.36,50.44,48.43,48.45,134300 CR,D,20240430,143.36,145.29,139.92,140.01,232800 CRBG,D,20240430,26.71,26.9175,26.505,26.56,2671300 CRC,D,20240430,55.2,55.2,52.79,52.86,487800 CRD.A,D,20240430,9.49,9.53,9.14,9.28,77900 CRD.B,D,20240430,9.05,9.25,9.05,9.25,10000 CRGY,D,20240430,10.91,10.91,10.58,10.64,1302100 CRH,D,20240430,79.11,79.18,77.27,77.42,2886900 CRI,D,20240430,69.73,69.73,68.345,68.41,815500 CRK,D,20240430,10.35,10.38,10.05,10.06,3536100 CRL,D,20240430,231.31,232.18,225.58,229,512300 CRM,D,20240430,274.51,274.61,268.355,268.94,5217900 CRS,D,20240430,82.98,86.79,82.46,85.7,1084200 CRT,D,20240430,14.08,14.08,13.2,13.28,38200 CSAN,D,20240430,11.22,11.3,11.09,11.09,218800 CSL,D,20240430,395,397.8299,386.72,388.25,590900 CSR,D,20240430,63.92,67.87,63.7,67.25,181900 CSR-C,D,20240430,23.3,23.3291,23.29,23.2901,700 CSTM,D,20240430,20.35,20.45,19.65,19.69,883100 CSV,D,20240430,25.82,26.12,25.5,25.58,135800 CTA-A,D,20240430,55.4,55.4,54.8521,54.8521,3400 CTA-B,D,20240430,69.96,69.96,69.7,69.7,700 CTBB,D,20240430,9.81,9.81,9.6201,9.72,52400 CTDD,D,20240430,9.88,9.9,9.7101,9.83,59300 CTLT,D,20240430,56.26,56.5,55.78,55.85,1543200 CTO,D,20240430,17.19,17.53,17.18,17.35,262700 CTO-A,D,20240430,21.87,22.78,21.78,21.93,580700 CTOS,D,20240430,5.07,5.09,4.97,4.99,733200 CTR,D,20240430,41.63,41.71,41.01,41.07,10000 CTRA,D,20240430,28.375,28.375,27.35,27.36,7061500 CTRE,D,20240430,24.63,24.84,24.39,24.72,1171300 CTRI,D,20240430,24.59,25.25,24.46,24.75,542200 CTS,D,20240430,46.78,47.065,45.74,45.75,248400 CTV,D,20240430,2.29,2.3075,1.94,2.25,452600 CTVA,D,20240430,55.1,55.15,54.11,54.13,3519900 CUB-E,D,20240430,25.38,25.4463,25.32,25.4463,1300 CUB-F,D,20240430,25.27,25.31,25.27,25.29,900 CUBB,D,20240430,19.31,19.35,18.99,19.35,4400 CUBE,D,20240430,40.78,41.21,40.41,40.44,1426200 CUBI,D,20240430,47.58,47.67,45.65,45.67,580600 CUK,D,20240430,13.52,13.6799,13.4,13.4,1395000 CULP,D,20240430,4.52,4.57,4.471,4.56,10900 CURV,D,20240430,4.88,5.12,4.755,5.07,48700 CUZ,D,20240430,23.03,23.46,22.875,22.94,1613400 CVE,D,20240430,21.4,21.415,20.54,20.56,15751400 CVE.W,D,20240430,16.56,16.57,16.03,16.03,500 CVEO,D,20240430,23.06,24.58,23.06,23.22,91500 CVI,D,20240430,33.51,33.51,30.32,30.38,2048500 CVNA,D,20240430,82,83.63,80.07,82.92,3920300 CVS,D,20240430,67.2,68.185,66.92,67.71,13488400 CVX,D,20240430,165.97,166.12,160.95,161.27,8457300 CW,D,20240430,257.7,259.88,253.23,253.42,317500 CWAN,D,20240430,16,16.15,15.68,15.78,2063100 CWE.A,D,20240430,21.71,21.8,21.495,21.71,269000 CWEN,D,20240430,23.23,23.409,23.07,23.38,1021700 CWH,D,20240430,20.76,20.945,20.24,20.27,1162000 CWK,D,20240430,9.62,10.085,9.552,9.65,2942000 CWT,D,20240430,48.04,49.29,47.82,49.12,559500 CX,D,20240430,8.07,8.17,7.86,7.91,8576600 CXE,D,20240430,3.54,3.54,3.52,3.53,43800 CXH,D,20240430,7.31,7.4,7.3,7.32,84700 CXM,D,20240430,11.93,12.05,11.69,11.69,1350600 CXT,D,20240430,62.11,62.365,60.74,60.81,272900 CXW,D,20240430,15.1,15.1,14.865,14.9,606200 CYD,D,20240430,8.35,8.42,7.95,8.38,36900 CYH,D,20240430,3.26,3.36,3.19,3.3,1609200 CZOO,D,20240430,10.32,10.75,9.22,9.43,344100 D,D,20240430,50.63,51.495,50.21,50.98,4741100 DAC,D,20240430,76.6,76.84,75.675,76.51,91600 DAL,D,20240430,49.84,50.73,49.77,50.07,11063500 DAN,D,20240430,12.46,12.59,12.17,12.43,2250400 DAO,D,20240430,3.54,3.56,3.49,3.5,62500 DAR,D,20240430,43.83,43.89,42.35,42.37,2499800 DAVA,D,20240430,29.82,29.88,28.99,29,289400 DAY,D,20240430,62.23,62.425,60.58,61.37,3024100 DB,D,20240430,16.13,16.25,16.02,16.05,1611200 DBD,D,20240430,32.3,32.67,31.19,31.66,103200 DBI,D,20240430,9.37,9.51,9.25,9.29,820800 DBL,D,20240430,14.92,14.99,14.88,14.9,38500 DBR-H,D,20240430,22.69,22.69,22.38,22.38,4000 DBR-I,D,20240430,22.41,22.685,22.35,22.36,6400 DBR-J,D,20240430,22.7,22.8553,22.3,22.7,7700 DBRG,D,20240430,16.95,16.95,16.4,16.44,2608100 DCF,D,20240430,8.51,8.52,8.5,8.51,16500 DCI,D,20240430,72.72,73.145,72.11,72.2,582800 DCO,D,20240430,54.1,54.73,54.005,54.09,79500 DD,D,20240430,73.49,73.88,72.42,72.5,3329400 DDD,D,20240430,3.39,3.47,3.35,3.35,886500 DDL,D,20240430,1.32,1.37,1.32,1.37,172800 DDS,D,20240430,444.11,447.18,433.97,437.99,86400 DDT,D,20240430,25.63,25.91,25.53,25.86,58900 DE,D,20240430,397.78,398.38,390.1301,391.41,1016600 DEA,D,20240430,11.76,11.775,11.4,11.69,1455500 DEC,D,20240430,14.43,14.47,13.97,14.03,187200 DECK,D,20240430,827.54,834.445,815.59,818.47,291100 DEI,D,20240430,13.66,13.89,13.53,13.71,2060000 DELL,D,20240430,126.25,126.99,123.8401,124.64,5054400 DEO,D,20240430,140.16,140.22,138.12,138.16,1264400 DESP,D,20240430,12.43,12.57,12.09,12.19,776700 DFH,D,20240430,35.81,36.165,35.39,35.5,260800 DFIN,D,20240430,63.16,63.43,62.6,62.78,146900 DFP,D,20240430,18.15,18.19,18.03,18.05,48800 DFS,D,20240430,127.13,127.84,126.51,126.73,1334800 DG,D,20240430,140.44,141.16,139.07,139.19,1753200 DGX,D,20240430,138.8,139.64,137.23,138.18,1067400 DHF,D,20240430,2.32,2.33,2.3,2.31,613600 DHI,D,20240430,144.24,145.405,142.205,142.49,2453500 DHR,D,20240430,246.5,247,244.28,246.62,3940900 DHT,D,20240430,11.47,11.56,11.35,11.42,1179000 DHX,D,20240430,2.41,2.42,2.34,2.34,132500 DIAX,D,20240430,13.94,13.94,13.83,13.85,59600 DIN,D,20240430,44,45.34,43.71,44.1,343600 DINO,D,20240430,57.59,57.7845,54.22,54.25,2255700 DIP,D,20240430,28.6,28.6,28.6,28.6,200 DIS,D,20240430,112,112.04,110.8,111.1,8156500 DK,D,20240430,29.28,29.28,27.26,27.33,1363900 DKL,D,20240430,40.28,40.28,39.25,39.49,120600 DKS,D,20240430,204.23,204.83,200.12,200.94,678900 DLB,D,20240430,79.1,79.38,77.65,77.66,514400 DLN-A,D,20240430,26.06,26.2125,25.73,25.8447,13400 DLN-B,D,20240430,26.8,26.8952,26.53,26.53,3600 DLNG,D,20240430,3.85,3.87,3.65,3.74,70700 DLR,D,20240430,141.02,142.28,138.69,138.78,2001800 DLR-J,D,20240430,21.33,21.45,21.13,21.13,7400 DLR-K,D,20240430,22.97,23.06,22.75,22.77,65300 DLR-L,D,20240430,21.12,21.2,20.975,21.2,9900 DLX,D,20240430,20.08,20.175,19.71,19.75,279300 DLY,D,20240430,15.17,15.1786,15.09,15.12,112000 DM,D,20240430,0.8601,0.87,0.78,0.7824,1934400 DMA,D,20240430,7.19,7.29,7.115,7.19,33100 DMB,D,20240430,9.93,9.99,9.93,9.99,46300 DMO,D,20240430,11.28,11.3156,11.21,11.27,51300 DNA,D,20240430,0.98,1.01,0.891,0.8911,66206100 DNA.W,D,20240430,0.062,0.0784,0.06,0.061,70500 DNB,D,20240430,9.3,9.35,9.08,9.1,3422200 DNMR,D,20240430,0.8671,0.8672,0.75,0.75,795700 DNOW,D,20240430,14.61,14.645,14.085,14.11,620400 DNP,D,20240430,8.75,8.76,8.7,8.71,437300 DO,D,20240430,12.99,13.09,12.22,12.24,2609900 DOC,D,20240430,18.75,19.1,18.595,18.61,7081600 DOCN,D,20240430,33.68,34.005,32.77,32.86,999500 DOCS,D,20240430,24,24.52,23.98,24.29,995400 DOLE,D,20240430,12.33,12.33,12.145,12.17,235200 DOMA,D,20240430,6.06,6.1,6.04,6.05,9600 DOOR,D,20240430,132.6,132.69,132.55,132.55,617600 DOUG,D,20240430,1.3,1.37,1.28,1.36,592200 DOV,D,20240430,180,182.33,179.16,179.3,1959400 DOW,D,20240430,57.27,57.95,56.88,56.9,5566000 DPG,D,20240430,9.32,9.41,9.285,9.3,172100 DPZ,D,20240430,528.41,542.7499,522.9116,529.27,1314400 DQ,D,20240430,21.03,21.54,19.08,19.2,1544500 DRD,D,20240430,7.99,8.1299,7.8,7.8,293200 DRH,D,20240430,9.03,9.075,8.9,8.9,2735300 DRH-A,D,20240430,25.32,25.38,25.25,25.38,4400 DRI,D,20240430,154.58,155.3,153.27,153.41,1329700 DRLL,D,20240430,31.85,31.93,31.005,31.02,208300 DRQ,D,20240430,19.31,19.37,18.18,18.18,338900 DSL,D,20240430,12.21,12.28,12.19,12.25,333400 DSM,D,20240430,5.59,5.63,5.575,5.62,118600 DSMC,D,20240430,35.27,35.27,34.77,34.8,12800 DSTX,D,20240430,23.84,23.84,23.55,23.55,3100 DSU,D,20240430,10.75,10.8,10.62,10.68,170900 DSX,D,20240430,2.97,2.99,2.96,2.97,458700 DSX-B,D,20240430,26.41,26.57,26.41,26.4501,900 DSX.W,D,20240430,0.521,0.58,0.521,0.5447,17900 DT,D,20240430,46.05,46.48,45.3,45.31,2293700 DTB,D,20240430,19.95,19.95,19.51,19.51,7600 DTC,D,20240430,1.95,1.95,1.87,1.88,201300 DTE,D,20240430,110.22,110.94,109.47,110.32,1360000 DTF,D,20240430,10.83,10.835,10.81,10.8301,13700 DTG,D,20240430,19.8,19.8,19.53,19.72,44100 DTM,D,20240430,63.58,64.17,61.81,62.2,1491700 DTW,D,20240430,23.13,23.18,22.56,22.56,110200 DUK,D,20240430,98.29,98.9399,97.65,98.26,2565800 DUK-A,D,20240430,24.82,24.9699,24.69,24.75,124700 DUKB,D,20240430,23.83,24,23.49,23.58,180100 DV,D,20240430,30.43,30.445,29.3,29.3,2892700 DVA,D,20240430,137.62,139.48,137.14,139.01,947400 DVN,D,20240430,52.75,52.86,51.14,51.18,7539200 DX,D,20240430,11.73,11.81,11.64,11.67,910800 DX-C,D,20240430,24.19,24.28,24.18,24.22,12100 DXC,D,20240430,20.07,20.09,19.48,19.49,2287000 DXYZ,D,20240430,17.69,19.32,16.71,17.49,1207400 DY,D,20240430,142.92,143.44,138.39,140.02,248700 E,D,20240430,32.69,32.71,32,32.03,279900 EAF,D,20240430,1.66,1.74,1.625,1.72,3641000 EAI,D,20240430,21.34,21.39,21.2075,21.25,19000 EARN,D,20240430,6.66,6.71,6.61,6.61,130000 EAT,D,20240430,51,54.68,50.398,53.6,3762300 EB,D,20240430,5.29,5.38,5.26,5.28,1695000 EBF,D,20240430,19.83,20.03,19.79,19.9,116500 EBR,D,20240430,7.39,7.445,7.325,7.36,1082800 EBR.B,D,20240430,8.64,9.09,8.01,8.01,26000 EBS,D,20240430,1.88,1.91,1.8244,1.88,988100 EC,D,20240430,11.99,11.99,11.61,11.61,1644600 ECAT,D,20240430,16.35,16.37,16.091,16.1,169900 ECC,D,20240430,10.06,10.06,10.04,10.05,440400 ECC-D,D,20240430,19.57,19.6073,19.37,19.3894,11300 ECCC,D,20240430,22.5,22.52,22.3775,22.4,3500 ECCF,D,20240430,24.72,24.8499,24.61,24.8121,9900 ECCV,D,20240430,22.5,22.53,22.45,22.45,2800 ECCW,D,20240430,23.6,23.98,23.6,23.98,1300 ECCX,D,20240430,24.23,24.23,24.12,24.14,1200 ECL,D,20240430,226,230.21,225.78,226.15,2358200 ECO,D,20240430,31.24,31.74,31.19,31.31,24400 ECVT,D,20240430,9.86,9.86,9.43,9.43,600200 ED,D,20240430,93.31,94.86,92.78,94.4,3731900 EDD,D,20240430,4.52,4.52,4.48,4.5,178600 EDF,D,20240430,5.49,5.4994,5.25,5.25,136400 EDN,D,20240430,17.18,17.57,16.93,17.05,52800 EDR,D,20240430,26.44,26.47,26.39,26.41,6033300 EDU,D,20240430,80.11,80.705,77.07,77.1,3928400 EE,D,20240430,17.15,17.15,16.72,16.86,190300 EEA,D,20240430,8.65,8.688,8.62,8.64,13300 EEX,D,20240430,5.56,5.79,5.4901,5.75,45300 EFC,D,20240430,11.48,11.52,11.4,11.44,580100 EFC-A,D,20240430,23.9,23.95,23.81,23.95,4700 EFC-B,D,20240430,20.7099,20.7099,20.53,20.7,8100 EFC-C,D,20240430,23.4,23.49,23.32,23.32,4900 EFC-E,D,20240430,25.27,25.27,25.18,25.18,6000 EFR,D,20240430,13.12,13.13,12.9904,13.08,147300 EFT,D,20240430,13.43,13.43,13.265,13.38,101200 EFX,D,20240430,224.33,226.755,220,220.19,793000 EFXT,D,20240430,6.06,6.06,5.83,5.83,130800 EG,D,20240430,360,367.615,351.52,366.41,563300 EGF,D,20240430,9.2,9.23,9.18,9.23,1800 EGO,D,20240430,14.71,14.87,14.255,14.26,1510100 EGP,D,20240430,155.94,157.71,155.35,155.36,270900 EGY,D,20240430,6.66,6.68,6.37,6.4,1202200 EHAB,D,20240430,10.22,10.3,10.05,10.09,486300 EHC,D,20240430,83.52,83.9,82.75,83.38,764300 EHI,D,20240430,6.75,6.82,6.75,6.79,42700 EIC,D,20240430,15.52,15.5721,15.2609,15.4,112700 EICA,D,20240430,23.17,23.2601,23.17,23.26,2700 EICB,D,20240430,24.69,24.7107,24.6,24.6,2600 EICC,D,20240430,24.8753,24.97,24.8753,24.9167,2500 EIG,D,20240430,43.02,43.11,42.43,42.59,326700 EIX,D,20240430,71,71.83,70.13,71.06,3091400 EL,D,20240430,146.25,148.71,145.44,146.71,3755300 ELAN,D,20240430,13.51,13.545,13.11,13.16,4184200 ELC,D,20240430,21.32,21.36,21.18,21.2,17500 ELF,D,20240430,171.01,172.22,162.23,162.53,1701300 ELME,D,20240430,14.94,15.26,14.82,15.16,557900 ELP,D,20240430,7.1,7.1,6.955,7.04,163400 ELPC,D,20240430,6.4,6.4,6.265,6.3,10200 ELS,D,20240430,60.23,60.99,59.82,60.29,1580100 ELV,D,20240430,533.68,534.6,527.11,528.58,950200 EMD,D,20240430,8.98,9.04,8.935,9.02,200900 EME,D,20240430,362.84,366.575,356.495,357.17,494700 EMF,D,20240430,11.79,11.79,11.73,11.77,18000 EMN,D,20240430,96.66,96.81,94.29,94.44,886300 EMO,D,20240430,41.19,41.31,40.54,40.59,16300 EMP,D,20240430,21.87,21.87,21.59,21.71,7500 EMR,D,20240430,109.5,109.9,107.59,107.78,3963000 ENB,D,20240430,35.88,35.88,35.54,35.54,8323900 ENFN,D,20240430,9.42,9.425,9.31,9.31,317500 ENIC,D,20240430,3,3.06,2.95,2.95,354400 ENJ,D,20240430,21.51,21.51,21.4376,21.4376,1000 ENLC,D,20240430,14.07,14.1,13.69,13.72,2757900 ENO,D,20240430,22.97,23.1819,22.68,22.68,8400 ENOV,D,20240430,55.44,55.96,55.22,55.23,451300 ENR,D,20240430,28.45,28.89,28.33,28.72,437900 ENS,D,20240430,91.4,92.09,90.427,90.45,234600 ENV,D,20240430,62.25,62.615,61.615,62.07,341700 ENVA,D,20240430,61.42,62.41,60.52,60.53,346000 ENZ,D,20240430,1.04,1.06,1.01,1.04,89600 EOD,D,20240430,4.56,4.6091,4.54,4.54,75100 EOG,D,20240430,135.69,135.99,132.04,132.13,3554400 EOI,D,20240430,17.89,18.07,17.8603,17.94,136000 EOS,D,20240430,19.69,19.78,19.56,19.76,129100 EOT,D,20240430,16.27,16.3033,16.23,16.251,33700 EP-C,D,20240430,46.5,46.55,46.12,46.15,4100 EPAC,D,20240430,36.25,36.38,35.62,35.63,373000 EPAM,D,20240430,236.25,238.87,234.82,235.26,438400 EPC,D,20240430,37.44,37.92,37.32,37.62,274500 EPD,D,20240430,28.6,28.66,27.84,28.08,8878500 EPR,D,20240430,40.86,41.1,40.56,40.59,858800 EPR-C,D,20240430,19.0251,19.0251,18.82,18.87,4200 EPR-E,D,20240430,27.86,27.86,26.98,26.98,5400 EPR-G,D,20240430,19,19.2499,18.86,18.86,2400 EPRT,D,20240430,26.11,26.48,26.06,26.34,1333000 EQBK,D,20240430,33.04,33.45,32.89,33.31,40400 EQC,D,20240430,18.7,18.76,18.66,18.72,847400 EQC-D,D,20240430,24.9,24.99,24.85,24.9,11200 EQH,D,20240430,37.06,37.41,36.855,36.91,2035400 EQH-A,D,20240430,22.04,22.13,21.72,21.8,79200 EQH-C,D,20240430,17.86,17.92,17.58,17.58,28400 EQNR,D,20240430,27.19,27.22,26.58,26.59,3904800 EQR,D,20240430,64.94,65.05,64.36,64.4,1986600 EQS,D,20240430,1.5,1.5,1.47,1.49,1400 EQT,D,20240430,41.4,41.47,40.06,40.09,7630600 ERF,D,20240430,20.35,20.36,19.58,19.58,2514400 ERJ,D,20240430,25.9,25.92,25.52,25.55,768700 ERO,D,20240430,20.53,21.16,20.29,20.39,663400 ES,D,20240430,59.85,60.88,59.1,60.62,3515900 ESAB,D,20240430,107.2,108.6,105.6,105.88,291300 ESE,D,20240430,103.02,104.185,101.32,101.45,147700 ESI,D,20240430,23.84,24.07,23.1,23.13,1951300 ESNT,D,20240430,53.38,53.73,52.85,52.97,509900 ESRT,D,20240430,9.23,9.29,9.1,9.1,1407100 ESS,D,20240430,245.71,248.53,245.71,246.25,599300 ESTC,D,20240430,103.25,104.89,102.2,102.22,1167200 ET,D,20240430,16.01,16.0183,15.69,15.73,13967200 ET-E,D,20240430,24.97,24.97,24.94,24.94,46600 ET-I,D,20240430,10.94,10.98,10.9,10.97,155100 ETB,D,20240430,13.27,13.27,13.1901,13.22,68300 ETD,D,20240430,28.67,28.82,28.24,28.24,304900 ETG,D,20240430,17.67,17.74,17.405,17.41,167400 ETI.P,D,20240430,23.71,23.7144,23.41,23.41,200 ETJ,D,20240430,8.18,8.21,8.16,8.2,125900 ETN,D,20240430,330,333.055,312.525,318.26,5279700 ETO,D,20240430,24.64,24.64,24.17,24.19,46800 ETR,D,20240430,106.53,107.53,105.855,106.67,1512200 ETRN,D,20240430,13.68,14.21,13.53,13.53,5243100 ETV,D,20240430,12.63,12.69,12.52,12.67,293400 ETW,D,20240430,7.9,7.93,7.85,7.86,388000 ETW.W,D,20240430,0.2277,0.2827,0.2277,0.2598,185500 ETWO,D,20240430,4.69,5.06,4.43,4.85,3588100 ETX,D,20240430,18.01,18.17,18.01,18.11,16600 ETY,D,20240430,13.06,13.13,13.015,13.08,312100 EURN,D,20240430,16.75,16.85,16.58,16.69,119600 EVA,D,20240430,0.52,0.559,0.4602,0.5103,846700 EVC,D,20240430,2.13,2.14,2.08,2.09,549500 EVE.T,D,20240430,0.4148,0.4648,0.4148,0.4444,3200 EVEX,D,20240430,5.42,5.446,5.35,5.39,31700 EVF,D,20240430,6.35,6.36,6.3408,6.35,35800 EVG,D,20240430,10.42,10.44,10.38,10.4,27800 EVH,D,20240430,27.64,28.09,27.345,27.74,703400 EVN,D,20240430,9.79,9.83,9.79,9.82,84000 EVR,D,20240430,184,185.01,181.41,181.5,341100 EVRI,D,20240430,8.35,8.35,7.99,8.17,1373200 EVT,D,20240430,22.92,23.05,22.66,22.67,176900 EVTC,D,20240430,38.19,38.21,37.5,37.53,376700 EVTL,D,20240430,0.78,0.78,0.75,0.76,154200 EVTR,D,20240430,48.5608,48.58,48.52,48.5251,21200 EW,D,20240430,85.35,86.5308,84.49,84.67,3097500 EXG,D,20240430,8.03,8.06,7.98,8,519400 EXK,D,20240430,2.65,2.73,2.62,2.63,3823400 EXP,D,20240430,256.24,258.5,250.47,250.71,173700 EXPD,D,20240430,113.33,113.67,111.23,111.31,2176200 EXR,D,20240430,135.47,137.38,134.17,134.28,1800300 EXTO,D,20240430,4.84,4.8982,4.63,4.68,82700 F,D,20240430,12.6,12.6,12.13,12.15,75890400 F-B,D,20240430,24.27,24.3244,23.94,24.17,51200 F-C,D,20240430,24.16,24.22,23.93,24,65900 F-D,D,20240430,24.99,25,24.5,24.5,32600 FAF,D,20240430,53.67,54.11,53.45,53.57,603500 FAM,D,20240430,6.351,6.39,6.3203,6.335,40500 FATH,D,20240430,5.03,5.0315,4.87,4.87,6800 FBIN,D,20240430,74.52,75.24,73.07,73.1,1238800 FBK,D,20240430,36.72,37.07,36.3451,36.65,133300 FBP,D,20240430,17.31,17.485,17.23,17.25,775100 FBR-E,D,20240430,20.18,20.2,20.01,20.09,10800 FBRT,D,20240430,12.69,12.93,12.43,12.49,668000 FC,D,20240430,39.49,39.63,38.68,38.94,167900 FCF,D,20240430,13.28,13.36,13.16,13.19,360600 FCN,D,20240430,213.5,217.71,213.5,213.83,347700 FCPT,D,20240430,23.53,23.75,23.41,23.45,495800 FCRX,D,20240430,24.04,24.15,24.04,24.14,5400 FCT,D,20240430,10.31,10.35,10.28,10.33,109700 FCX,D,20240430,50.5,51.2,49.9,49.94,17226500 FDP,D,20240430,25.71,25.81,25.53,25.57,222400 FDS,D,20240430,421.31,422.48,416.5,416.89,254000 FDX,D,20240430,264.84,264.97,261.66,261.78,853800 FE,D,20240430,38.57,38.72,38.21,38.34,3680400 FEDU,D,20240430,9.7,9.7,9.7,9.7,100 FEI,D,20240430,9.76,9.84,9.67,9.67,81800 FENG,D,20240430,2.14,2.17,2.05,2.14,23500 FERG,D,20240430,214.54,215.17,209.87,209.9,1332800 FET,D,20240430,19.2256,19.2256,18.52,18.65,32600 FF,D,20240430,5.57,5.57,5.405,5.42,305600 FFA,D,20240430,18.29,18.4497,18.16,18.16,21200 FFC,D,20240430,14.13,14.1599,14.02,14.03,121200 FFWM,D,20240430,5.87,5.9,5.48,5.48,418800 FG,D,20240430,39.02,39.04,37.71,37.82,57300 FGB,D,20240430,3.74,3.7717,3.74,3.75,47200 FGN,D,20240430,26.07,26.1,25.96,26,11600 FHI,D,20240430,32.46,33.2,32.44,32.85,1263300 FHN,D,20240430,14.77,15.2275,14.76,14.92,9231000 FHN-B,D,20240430,24.46,25.21,24.46,24.68,13800 FHN-C,D,20240430,24.15,24.32,24.1053,24.24,20300 FHN-D,D,20240430,25.01,25.01,24.9897,24.99,59800 FHN-E,D,20240430,23.74,23.74,23.67,23.7,4500 FHN-F,D,20240430,17.7,17.7,17.4901,17.5,5300 FI,D,20240430,153.36,153.95,152.18,152.67,2730100 FICO,D,20240430,1143,1157.98,1131.03,1133.33,210600 FIF,D,20240430,18.25,18.25,18,18.02,48600 FIGS,D,20240430,5,5.145,4.95,5.11,1987200 FIHL,D,20240430,19.96,20.0041,17.66,18.58,1552500 FINS,D,20240430,12.6,12.6,12.4,12.44,30200 FINV,D,20240430,4.82,4.87,4.74,4.77,903600 FIS,D,20240430,69,69.42,67.86,67.92,4536700 FIX,D,20240430,308.41,314.04,308.41,309.41,406000 FL,D,20240430,21.05,21.27,20.705,20.85,3525300 FLC,D,20240430,14.74,14.8,14.73,14.74,22500 FLNG,D,20240430,26.38,26.42,25.95,26.01,202400 FLO,D,20240430,24.81,24.965,24.7,24.94,1629400 FLR,D,20240430,40.59,40.91,40.08,40.33,1095000 FLS,D,20240430,48.46,49.35,47.1,47.16,2508300 FLUT,D,20240430,189.32,189.47,186.12,186.26,266600 FMC,D,20240430,59.69,60.305,58.99,59.01,1957900 FMN,D,20240430,11.02,11.06,11.02,11.04,22600 FMS,D,20240430,20.91,21.21,20.87,21.04,293700 FMX,D,20240430,119.38,119.95,116.82,117.66,687400 FMY,D,20240430,11.73,11.81,11.73,11.81,5600 FN,D,20240430,175.28,178.06,173.02,173.07,585100 FNA,D,20240430,9.01,9.46,8.96,9.22,318800 FNB,D,20240430,13.46,13.57,13.31,13.34,2884700 FND,D,20240430,109.29,110.85,108.68,110.33,982800 FNF,D,20240430,50.17,50.34,49.47,49.5,707100 FNV,D,20240430,121.31,122.31,120.38,120.4,700500 FOA,D,20240430,0.52,0.5446,0.48,0.48,75200 FOA.W,D,20240430,0.0131,0.0131,0.0131,0.0131,200 FOF,D,20240430,11.48,11.49,11.34,11.35,70000 FOR,D,20240430,31.17,31.36,30.895,30.99,265200 FOUR,D,20240430,59.22,59.6284,57.4,57.86,1164400 FPF,D,20240430,17.17,17.26,17.05,17.06,98500 FPH,D,20240430,2.92,2.94,2.83,2.84,75500 FPI,D,20240430,10.76,10.81,10.72,10.76,268100 FPL,D,20240430,7.74,7.74,7.655,7.66,61100 FR,D,20240430,46.02,46.42,45.42,45.42,1255600 FRA,D,20240430,13,13.026,12.94,13,142100 FRE.W,D,20240430,0.17,0.172,0.17,0.172,200 FREY,D,20240430,1.71,1.78,1.645,1.65,930900 FRGE,D,20240430,1.88,1.89,1.8,1.83,459500 FRO,D,20240430,24,24.11,23.445,23.49,1415800 FRT,D,20240430,102.62,104.45,102.62,104.17,1057500 FRT-C,D,20240430,20.86,20.86,20.63,20.65,10700 FSCO,D,20240430,5.86,5.96,5.85,5.91,817500 FSD,D,20240430,11.69,11.7,11.65,11.66,124100 FSK,D,20240430,19.19,19.195,19.01,19.12,1059900 FSLY,D,20240430,12.75,12.86,12.56,12.65,3265300 FSM,D,20240430,4.54,4.66,4.47,4.54,5798500 FSS,D,20240430,83.2,84.62,80.27,81.3,745900 FT,D,20240430,6.62,6.62,6.52,6.55,101600 FTHY,D,20240430,14.2,14.3,14.1,14.16,105500 FTI,D,20240430,26.41,26.55,25.575,25.62,4243500 FTK,D,20240430,3.4,3.5003,3.4,3.44,33500 FTS,D,20240430,39.44,39.485,39.19,39.29,703000 FTV,D,20240430,77.01,77.105,75.22,75.27,2356200 FTWO,D,20240430,28.42,28.42,27.91,27.91,4700 FUBO,D,20240430,1.41,1.47,1.375,1.42,5976800 FUL,D,20240430,74.77,75.25,74.29,74.71,357600 FUN,D,20240430,38.77,39.11,38.28,38.67,44800 FVRR,D,20240430,20.89,20.8956,20.3675,20.51,571200 G,D,20240430,31.02,31.51,30.73,30.74,2027300 GAB,D,20240430,5.29,5.32,5.28,5.29,353100 GAB-H,D,20240430,21.33,21.5,21.268,21.272,1700 GAB-K,D,20240430,21.425,21.495,21.425,21.495,1300 GAM,D,20240430,45.88,46.03,45.45,45.45,24400 GAM-B,D,20240430,24.84,24.84,24.7,24.7605,8100 GATO,D,20240430,9.66,9.95,9.5,9.57,396700 GATX,D,20240430,124.63,125.26,122.215,122.36,175300 GB,D,20240430,4.9,5.12,4.85,5.12,76100 GBAB,D,20240430,15.74,15.74,15.6,15.65,42100 GBCI,D,20240430,36.69,37.01,36.16,36.18,424000 GBTG,D,20240430,5.98,6.0575,5.945,6.05,429200 GBX,D,20240430,50.89,50.89,48.95,49.39,373000 GCI,D,20240430,2.39,2.44,2.35,2.42,591300 GCO,D,20240430,25.56,25.87,25.28,25.31,155200 GCT.W,D,20240430,0.2,0.204,0.1707,0.2,16000 GCTS,D,20240430,4.83,4.9,4.66,4.72,195400 GCV,D,20240430,3.53,3.56,3.52,3.52,28500 GD,D,20240430,286.91,289.1999,286.42,287.09,1423600 GDDY,D,20240430,124.62,125.06,122.37,122.38,1294300 GDIV,D,20240430,14.01,14.01,13.856,13.856,58800 GDL,D,20240430,7.79,7.8299,7.79,7.8,1100 GDO,D,20240430,11.88,11.95,11.87,11.88,66300 GDOT,D,20240430,8.9,8.9,8.72,8.75,551000 GDV,D,20240430,22.02,22.08,21.72,21.73,111500 GDV-H,D,20240430,23.41,23.52,23.37,23.37,1400 GDV-K,D,20240430,18.66,18.735,18.65,18.65,1300 GE,D,20240430,163.56,166.2558,161.58,161.82,6723600 GEF,D,20240430,61.46,62.21,61.2,61.28,140900 GEF.B,D,20240430,64.1,64.35,62.48,62.48,7300 GEL,D,20240430,12.21,12.22,11.77,11.83,194500 GENI,D,20240430,5.16,5.18,5.02,5.04,1291500 GEO,D,20240430,14.98,15.12,14.85,14.86,1593200 GES,D,20240430,26.51,27.22,26.41,26.78,1771800 GETR,D,20240430,0.2,0.2141,0.1952,0.2027,64300 GETY,D,20240430,3.94,3.9608,3.68,3.68,379300 GEV,D,20240430,158.14,163.1,152.25,153.71,3490000 GF,D,20240430,8.41,8.42,8.34,8.36,95000 GFF,D,20240430,67.18,67.36,65.48,65.52,473600 GFI,D,20240430,16.87,17.095,16.16,16.17,4658400 GFL,D,20240430,32.45,32.56,31.75,31.9,905900 GFR,D,20240430,6.04,6.04,5.75,5.79,4700 GGB,D,20240430,3.55,3.56,3.48,3.48,7067500 GGG,D,20240430,81.42,81.8241,80.08,80.2,789200 GGT,D,20240430,5.48,5.53,5.4356,5.46,20800 GGT-E,D,20240430,22.32,22.32,22.32,22.32,500 GGT-G,D,20240430,22.35,22.36,22.35,22.36,900 GGZ,D,20240430,11.39,11.4,11.28,11.28,5200 GHC,D,20240430,707,708.94,700.16,701.37,22300 GHG,D,20240430,3.24,3.24,3.1,3.2,8000 GHI,D,20240430,15.85,15.86,15.548,15.58,81900 GHLD,D,20240430,13.49,13.49,13.49,13.49,2000 GHM,D,20240430,28.3,28.45,27.785,27.84,35000 GHY,D,20240430,11.55,11.57,11.49,11.51,110500 GIB,D,20240430,101.47,102.3,101.1,101.22,255700 GIC,D,20240430,39.3,39.3,38.43,38.51,78700 GIL,D,20240430,35.15,35.15,34.57,34.66,464100 GIS,D,20240430,70.08,70.529,69.83,70.46,3121500 GJS,D,20240430,22.7,22.825,22.7,22.825,1200 GJT,D,20240430,22.42,22.7555,22.42,22.7555,700 GKOS,D,20240430,96.78,97.48,95.98,96,448800 GL,D,20240430,72.38,78.88,71.5,76.17,5119900 GL-D,D,20240430,15.28,15.66,14.75,15.06,39500 GLO-A,D,20240430,24.83,24.9,24.43,24.5,5000 GLO-B,D,20240430,25.52,25.52,25.38,25.38,3600 GLO-C,D,20240430,25.01,25.215,25.008,25.06,7000 GLO-G,D,20240430,25.46,25.74,25.38,25.6,4500 GLOB,D,20240430,181.89,183.35,178.06,178.59,295400 GLP,D,20240430,47.01,47.4,46.615,46.89,52000 GLP-B,D,20240430,25.7,25.7,25.5,25.6714,14900 GLT,D,20240430,1.49,1.5,1.43,1.43,258000 GLW,D,20240430,33.12,34.47,33.06,33.38,12895800 GM,D,20240430,45.21,45.42,44.26,44.53,15951300 GME,D,20240430,11.18,11.3,10.91,11.09,2866500 GMED,D,20240430,50.32,50.75,49.77,49.79,519800 GMR-A,D,20240430,24.46,24.46,24.2,24.2097,9800 GMRE,D,20240430,8.21,8.235,8.11,8.11,460300 GMS,D,20240430,93.59,93.87,92.33,92.52,349800 GNE,D,20240430,15.91,15.91,15.27,15.29,119900 GNK,D,20240430,21.42,21.53,21.33,21.34,550400 GNL,D,20240430,6.91,7.025,6.88,6.95,1463800 GNL-A,D,20240430,19.7,20.1901,19.45,20.01,8600 GNL-B,D,20240430,18.9,19.29,18.7404,19.27,10800 GNL-D,D,20240430,20.8,20.8,20.53,20.56,5000 GNL-E,D,20240430,20.54,20.772,20.34,20.34,4000 GNRC,D,20240430,136.27,139.85,135.07,135.96,1714900 GNT,D,20240430,5.24,5.2502,5.1875,5.1875,35300 GNT-A,D,20240430,21.7713,21.7713,21.7713,21.7713,400 GNTY,D,20240430,28.995,28.995,28.61,28.73,8200 GNW,D,20240430,6.04,6.06,5.9,5.93,4934400 GOF,D,20240430,14.6,14.68,14.53,14.59,636200 GOLD,D,20240430,16.88,17.07,16.6,16.64,30865100 GOLF,D,20240430,61.63,62.48,60.87,60.98,418900 GOOS,D,20240430,11.33,11.39,11.19,11.29,309800 GOTU,D,20240430,6.57,6.752,6.485,6.53,1925800 GPC,D,20240430,160.34,160.37,156.915,157.21,1558900 GPI,D,20240430,296.71,297.29,293.9606,294.02,152300 GPJA,D,20240430,22.43,22.475,21.93,22.06,77000 GPK,D,20240430,26.5,27.2,25.535,25.85,8593300 GPM-A,D,20240430,16.86,17.05,16.82,17,15300 GPMT,D,20240430,4.39,4.42,4.27,4.29,333700 GPN,D,20240430,124.24,124.65,122.55,122.77,2621500 GPOR,D,20240430,164.35,165.1908,158.31,158.71,223200 GPRK,D,20240430,9.88,9.8991,9.32,9.32,299600 GPS,D,20240430,21.09,21.41,20.44,20.52,7822700 GRB-A,D,20240430,21.61,21.87,21.61,21.835,1400 GRBK,D,20240430,55.68,56.035,54.09,54.13,397000 GRC,D,20240430,32.75,33.35,32.51,33.17,144400 GRMN,D,20240430,145.09,146.24,144.41,144.47,1185400 GRN.T,D,20240430,2.12,2.12,2.12,2.12,100 GRND,D,20240430,9.84,9.9,9.71,9.79,182100 GRNT,D,20240430,6.65,6.65,6.45,6.52,388500 GROV,D,20240430,1.53,1.5921,1.45,1.5,91900 GRP.U,D,20240430,50.4,50.4,49.67,49.67,49600 GRX,D,20240430,9.47,9.48,9.41,9.41,18500 GS,D,20240430,428.5,431.39,426,426.71,1830100 GS-A,D,20240430,22.41,22.92,22.41,22.69,82500 GS-C,D,20240430,23.19,23.35,23.11,23.35,29600 GS-D,D,20240430,22.41,22.68,22.3,22.61,79600 GS-K,D,20240430,24.98,25.02,24.98,24.98,92500 GSBD,D,20240430,15.77,15.78,15.515,15.54,397600 GSK,D,20240430,41.75,42.03,41.42,41.44,3672300 GSL,D,20240430,22.86,22.928,22.51,22.76,376900 GSL-B,D,20240430,26,26.1768,26,26.16,7500 GTES,D,20240430,17.61,17.985,17.51,17.62,2868800 GTL-B,D,20240430,58.2272,58.2272,57.23,57.46,10300 GTLS,D,20240430,146.8,147.8,143.49,144.06,747400 GTN,D,20240430,5.8,5.84,5.66,5.75,886400 GTN.A,D,20240430,7.84,7.84,7.84,7.84,100 GTY,D,20240430,26.98,27.31,26.9,27.1,354100 GUG,D,20240430,14.45,14.6199,14.45,14.5,57300 GUT,D,20240430,5.64,5.7,5.6,5.62,149600 GUT-C,D,20240430,23.9115,24.05,23.9115,24.05,500 GVA,D,20240430,55.33,55.57,54.99,55.5,300300 GWH,D,20240430,0.8,0.8,0.7401,0.7539,346400 GWH.W,D,20240430,0.07,0.07,0.07,0.07,1700 GWRE,D,20240430,112.3,113.28,110.36,110.4,668400 GWW,D,20240430,931.76,939.43,917.745,921.35,548700 GXO,D,20240430,50.41,50.95,49.65,49.66,736300 GYLD,D,20240430,13.05,13.05,12.9,12.9693,1400 H,D,20240430,150.99,151.22,148.65,148.79,510200 HAE,D,20240430,90.65,92.15,90.6243,91.95,548300 HAFN,D,20240430,7.66,7.7283,7.6,7.72,107800 HAL,D,20240430,38.69,38.8,37.43,37.47,7441000 HASI,D,20240430,25.14,25.51,24.93,25.01,1065300 HAYW,D,20240430,13.84,14.16,13.56,13.58,1605800 HBB,D,20240430,21.45,21.45,20.105,20.34,38200 HBI,D,20240430,4.47,4.635,4.46,4.56,6110400 HBM,D,20240430,8.48,8.59,8.4,8.42,4162300 HCA,D,20240430,312.32,313.42,308.145,309.82,955700 HCC,D,20240430,70.73,70.93,67.88,68.35,797300 HCI,D,20240430,113.63,115,112.45,114.18,120600 HD,D,20240430,335.72,337.44,332.8601,334.22,3089800 HDB,D,20240430,58,58.52,57.39,57.6,1587100 HE,D,20240430,9.89,10.08,9.77,9.85,2240800 HEI,D,20240430,206.8,207.935,205.815,207.4,398700 HEI.A,D,20240430,167.16,167.39,165.27,165.85,298200 HEQ,D,20240430,9.96,10.005,9.951,10,63400 HES,D,20240430,163.13,163.13,157.37,157.49,1671000 HESM,D,20240430,35.21,35.21,34.08,34.1,1354700 HFR-A,D,20240430,19.42,19.55,19.42,19.43,2700 HFRO,D,20240430,6.5,6.5703,6.37,6.4,192700 HG,D,20240430,13.48,13.68,13.36,13.58,175000 HGER,D,20240430,23.04,23.04,22.52,22.5429,15000 HGLB,D,20240430,7.15,7.2129,6.97,7.02,121200 HGTY,D,20240430,8.78,8.9792,8.72,8.95,40600 HGV,D,20240430,43.03,43.14,41.535,41.64,905700 HHH,D,20240430,65,66.08,64.81,65.16,360800 HI,D,20240430,49.21,49.285,47.62,47.72,315900 HIE,D,20240430,11.04,11.04,10.91,10.94,49800 HIG,D,20240430,97.18,97.31,96.2,96.89,1631800 HIG-G,D,20240430,25,25.0638,24.8,24.97,32600 HII,D,20240430,277.8,279.5,275.78,276.93,356900 HIMS,D,20240430,12.39,12.595,12.24,12.53,2748600 HIO,D,20240430,3.73,3.75,3.71,3.71,412400 HIPO,D,20240430,21.68,21.92,21.0715,21.39,203400 HIW,D,20240430,26.02,26.55,25.92,26.2,2054200 HIX,D,20240430,4.37,4.37,4.3227,4.34,231800 HKD,D,20240430,3.3,3.36,3.15,3.29,115300 HL,D,20240430,4.83,4.8999,4.715,4.73,13178100 HLF,D,20240430,8.73,8.93,8.63,8.65,1505000 HLI,D,20240430,127.57,128.6,127.255,127.49,355300 HLIO,D,20240430,45.65,46.17,44.81,45.1,292900 HLL.W,D,20240430,0.27,0.2975,0.27,0.2885,1800 HLLY,D,20240430,4.03,4.065,4,4.02,305000 HLN,D,20240430,8.56,8.635,8.48,8.53,6439000 HLT,D,20240430,201.61,202.145,197.03,197.28,1756500 HLX,D,20240430,11.04,11.045,10.72,10.74,1395900 HMC,D,20240430,34.28,34.39,33.99,33.99,1152600 HMN,D,20240430,36.8,36.94,36.565,36.86,135500 HMY,D,20240430,8.75,8.945,8.55,8.57,5590600 HNI,D,20240430,42.73,43.05,41.46,41.95,398900 HOG,D,20240430,34.77,34.89,34.32,34.39,1918700 HOMB,D,20240430,23.92,24.05,23.68,23.68,851300 HOUS,D,20240430,4.93,5.07,4.86,4.86,2207200 HOV,D,20240430,150.27,150.525,146.29,147.83,63700 HP,D,20240430,40.42,40.57,39.21,39.33,1158800 HPE,D,20240430,17.03,17.4,16.98,17,10073100 HPF,D,20240430,16.52,16.669,16.49,16.54,36900 HPI,D,20240430,16.3,16.38,16.23,16.26,54700 HPP,D,20240430,5.83,5.925,5.765,5.8,2607400 HPP-C,D,20240430,14.16,14.2,13.96,14.2,22000 HPQ,D,20240430,28.05,28.435,28.03,28.09,5557700 HPS,D,20240430,15.08,15.2,15,15.04,81600 HQH,D,20240430,16.13,16.3,16.13,16.15,99000 HQL,D,20240430,13.05,13.18,13.05,13.08,43300 HR,D,20240430,14.11,14.37,14.0701,14.23,5434200 HRB,D,20240430,46.96,47.63,46.96,47.23,1033100 HRI,D,20240430,151.5,151.5,141.55,143.03,442400 HRL,D,20240430,35.38,35.685,35.11,35.56,4486300 HRT,D,20240430,14.29,14.315,14.29,14.3,86200 HRTG,D,20240430,10.18,10.2899,10.1,10.21,212800 HSBC,D,20240430,44.05,44.2339,43.57,43.58,3406000 HSHP,D,20240430,8.17,8.33,8.14,8.17,146600 HSY,D,20240430,193.9,197.71,193.3,193.92,3133700 HTD,D,20240430,19.64,19.6898,19.5,19.52,82400 HTFB,D,20240430,23.8537,23.8537,23.8537,23.8537,200 HTFC,D,20240430,23.74,24.07,23.68,24.07,1300 HTGC,D,20240430,19.21,19.24,19.04,19.12,658600 HTH,D,20240430,29.61,29.77,29.24,29.26,246800 HUBB,D,20240430,394.97,400,368.55,370.52,1651000 HUBS,D,20240430,630,634.98,604.57,604.87,607300 HUM,D,20240430,303.63,306.12,301,302.09,1879200 HUN,D,20240430,24.27,24.465,23.86,23.86,1647300 HUYA,D,20240430,4.36,4.54,4.36,4.49,1138900 HVT,D,20240430,31,31.02,30.66,30.8,87100 HWM,D,20240430,66.76,68.34,66.58,66.75,4954800 HXL,D,20240430,66.89,67.3321,63.99,64.21,1715800 HY,D,20240430,59.05,60.22,58.4,58.57,64800 HYAC,D,20240430,10.49,10.49,10.48,10.49,58400 HYB,D,20240430,7.07,7.09,7.06,7.07,31500 HYI,D,20240430,11.53,11.56,11.4301,11.48,84900 HYLN,D,20240430,1.33,1.37,1.29,1.29,966700 HYT,D,20240430,9.66,9.71,9.645,9.66,288000 HZO,D,20240430,25.79,25.815,24.64,24.67,416400 IAE,D,20240430,6.16,6.1697,6.1294,6.15,5500 IAG,D,20240430,3.64,3.74,3.55,3.56,6639100 IBM,D,20240430,166.49,166.76,165.2605,166.2,6011600 IBN,D,20240430,27.49,27.66,27.38,27.53,5216000 IBP,D,20240430,240.41,241.6,235.425,235.73,207100 IBTA,D,20240430,104.91,107.08,102.05,102.27,78700 ICD,D,20240430,1.86,1.87,1.8301,1.87,18900 ICE,D,20240430,130.05,130.707,128.74,128.76,2304600 ICL,D,20240430,4.69,4.72,4.63,4.64,451500 ICR-A,D,20240430,19.6101,19.6999,19.6101,19.6999,800 IDA,D,20240430,94.38,95.285,94.05,94.78,204800 IDE,D,20240430,10.19,10.19,10.07,10.08,76900 IDT,D,20240430,35.95,35.97,35.37,35.54,69800 IEX,D,20240430,223.57,225.045,220.46,220.46,423400 IFF,D,20240430,85.3,85.9,84.5,84.65,1669500 IFN,D,20240430,18.25,18.35,18.2483,18.25,102400 IFN.P,D,20240430,0.085,0.1038,0.06,0.1038,759200 IFS,D,20240430,22,22.12,21.27,21.32,143400 IGA,D,20240430,8.95,8.965,8.8012,8.84,118400 IGD,D,20240430,5.18,5.195,5.13,5.13,240500 IGI,D,20240430,16.65,16.69,16.59,16.64,14000 IGR,D,20240430,4.94,5.02,4.89,4.92,950800 IGT,D,20240430,20.2,20.2,19.59,19.74,1467900 IH,D,20240430,1.73,1.78,1.71,1.725,28800 IHD,D,20240430,5.16,5.2077,5.16,5.175,25500 IHG,D,20240430,99.95,100.05,98.32,98.35,113500 IHS,D,20240430,3.58,3.645,3.57,3.59,363600 IHTA,D,20240430,7.55,7.55,7.54,7.55,3900 IIF,D,20240430,23.45,23.5,23.36,23.44,20000 IIIN,D,20240430,31.97,32.58,31.95,32.1,96400 IIM,D,20240430,11.34,11.35,11.29,11.35,131500 IIP-A,D,20240430,26.8,26.8,26.6062,26.6062,400 IIPR,D,20240430,97.98,103.79,97.5,103.4,631100 IMAX,D,20240430,16.9,16.92,15.96,16.01,2064300 INFA,D,20240430,31.53,32.01,30.96,30.97,1964200 INFY,D,20240430,16.93,16.955,16.71,16.71,11349100 ING,D,20240430,15.89,15.93,15.79,15.8,2506000 INGR,D,20240430,115.06,115.16,114.36,114.59,201900 INN,D,20240430,6.15,6.15,5.985,6.01,659700 INN-E,D,20240430,21.61,21.61,20.89,20.89,5800 INN-F,D,20240430,20.71,20.81,19.94,19.94,1600 INSI,D,20240430,16.17,16.17,16.1,16.16,9400 INSP,D,20240430,241.13,244.82,240.94,241.66,235100 INST,D,20240430,19.31,19.45,19.13,19.13,232800 INSW,D,20240430,55.75,56.14,54.8001,55.29,660800 INVH,D,20240430,34.24,34.655,34.1,34.2,4365500 ION.W,D,20240430,2.1699,2.1699,2.04,2.096,2800 IONQ,D,20240430,8.73,8.799,8.52,8.55,3785100 IOT,D,20240430,35.4,36.4,34.79,34.93,3224800 IP,D,20240430,34.94,35.27,34.61,34.94,6933500 IPB,D,20240430,25.9767,25.9767,25.6366,25.65,3400 IPG,D,20240430,31.13,31.245,30.32,30.44,3841700 IPI,D,20240430,20.06,20.39,20.05,20.12,55700 IQI,D,20240430,9.36,9.3723,9.32,9.33,79700 IQV,D,20240430,234.17,235.99,231.46,231.77,674100 IR,D,20240430,93.21,94.12,92.35,93.32,3619400 IRM,D,20240430,77.59,78.075,77.22,77.52,1731900 IRS,D,20240430,9.58,9.8176,9.42,9.5,271300 IRS.W,D,20240430,0.68,0.68,0.68,0.68,1000 IRT,D,20240430,15.83,15.96,15.69,15.77,2209500 ISD,D,20240430,12.49,12.56,12.47,12.54,109800 IT,D,20240430,458.06,458.08,411.15,412.59,1344200 ITGR,D,20240430,114,114.23,111.35,111.63,453200 ITT,D,20240430,131.99,133.14,129.19,129.34,401300 ITUB,D,20240430,6.21,6.24,6.03,6.05,24740200 ITW,D,20240430,250.43,251.75,242.63,244.11,2423600 IVR,D,20240430,8.58,8.61,8.51,8.55,923500 IVR-B,D,20240430,24.02,24.28,23.97,24.17,20000 IVR-C,D,20240430,22,22.37,21.95,22.02,19900 IVT,D,20240430,25.15,25.59,25.15,25.34,468000 IVZ,D,20240430,14.25,14.5,14.16,14.17,6136100 IX,D,20240430,103.26,103.595,102.37,102.57,27700 J,D,20240430,145.31,145.825,143.4,143.53,458800 JBGS,D,20240430,15.35,15.51,14.96,15.01,1186100 JBI,D,20240430,14.98,14.98,14.39,14.41,1628100 JBK,D,20240430,26.21,26.21,26.21,26.21,1100 JBL,D,20240430,118.73,121.625,117.31,117.36,1279500 JBND,D,20240430,51.23,51.23,51.09,51.15,49000 JBT,D,20240430,89.61,90.61,88.94,89.09,164000 JCE,D,20240430,13.63,13.71,13.6,13.61,29500 JCI,D,20240430,65.32,65.99,64.98,65.07,5314700 JEF,D,20240430,43.45,43.57,43.05,43.06,709700 JELD,D,20240430,20.66,20.95,20.5,20.5,618400 JEQ,D,20240430,5.93,5.9799,5.86,5.86,7100 JFR,D,20240430,8.6,8.61,8.57,8.6,386500 JGH,D,20240430,12.62,12.62,12.55,12.58,36700 JHG,D,20240430,31.24,31.48,31.12,31.22,1019200 JHI,D,20240430,13.2,13.26,13.18,13.25,13000 JHS,D,20240430,11.03,11.04,10.99,11.03,7600 JHX,D,20240430,35.56,35.56,34.48,34.5,48100 JILL,D,20240430,25.79,25.84,24.87,24.92,41100 JKS,D,20240430,24.17,24.34,23.61,24.12,791800 JLL,D,20240430,181.35,184.05,180.5,180.7,219800 JLS,D,20240430,17.5,17.554,17.4102,17.415,10600 JMIA,D,20240430,4.51,4.51,4.345,4.39,1238800 JMM,D,20240430,5.87,5.875,5.87,5.875,1400 JNJ,D,20240430,146.88,146.88,144.53,144.59,8817700 JNPR,D,20240430,35.05,35.28,34.81,34.82,2352500 JOB.W,D,20240430,0.6399,0.6399,0.5949,0.6097,4400 JOBY,D,20240430,5.13,5.225,5.01,5.05,3664800 JOE,D,20240430,58.02,58.39,57.095,57.2,199700 JOF,D,20240430,7.67,7.75,7.5845,7.59,48600 JPC,D,20240430,7.04,7.08,7.025,7.04,819100 JPI,D,20240430,18.84,18.92,18.76,18.77,55200 JPM,D,20240430,192.81,194.99,191.64,191.74,8153600 JPM-C,D,20240430,25.25,25.31,25.15,25.15,274300 JPM-D,D,20240430,24.95,25,24.66,24.74,200800 JPM-J,D,20240430,21.67,21.7811,21.25,21.31,164100 JPM-K,D,20240430,20.61,20.78,20.2,20.32,301000 JPM-L,D,20240430,21,21.1231,20.77,20.77,464000 JPM-M,D,20240430,19.16,19.29,19.02,19.02,314800 JQC,D,20240430,5.48,5.52,5.47,5.52,309100 JRI,D,20240430,11.37,11.46,11.31,11.32,73000 JRS,D,20240430,7.35,7.37,7.29,7.29,91800 JWN,D,20240430,19.22,19.6698,19,19.01,3422500 JXN,D,20240430,69.22,69.73,68.16,68.32,562100 JXN-A,D,20240430,26.06,26.25,25.9,26.18,48800 K,D,20240430,58.03,58.44,57.54,57.86,4801100 KAI,D,20240430,286.59,286.59,271.39,273.79,125000 KAR,D,20240430,17.26,17.515,17.1,17.18,1686100 KB,D,20240430,54.4,54.61,53.96,53.97,154900 KBH,D,20240430,65.28,65.865,64.73,64.76,931400 KBR,D,20240430,66.02,66.6,64.54,64.94,1908900 KCG.U,D,20240430,10.92,10.92,10.91,10.91,1000 KCG.W,D,20240430,0.055,0.0563,0.055,0.055,9000 KCGI,D,20240430,10.91,10.98,10.91,10.98,700 KD,D,20240430,19.64,20.15,19.6,19.66,1775100 KEN,D,20240430,22.3501,22.59,22.3501,22.4,4300 KEP,D,20240430,7.72,7.72,7.65,7.65,45000 KEX,D,20240430,109.6,109.85,108.08,109.13,429200 KEY,D,20240430,14.55,14.77,14.47,14.49,10863500 KEY-I,D,20240430,22.79,23.12,22.6064,23.06,47900 KEY-J,D,20240430,20.56,20.68,20.21,20.57,41900 KEY-K,D,20240430,20.52,20.64,20.34,20.62,23900 KEY-L,D,20240430,22.32,22.43,22.03,22.4,64700 KEYS,D,20240430,149.18,150.87,147.59,147.94,1108200 KF,D,20240430,23.61,23.75,23.61,23.61,5400 KFS,D,20240430,8.82,8.97,8.6606,8.9,40000 KFY,D,20240430,60.98,61.26,60.32,60.72,369600 KGC,D,20240430,6.62,6.69,6.43,6.45,17335400 KGS,D,20240430,27.37,27.55,27.01,27.18,440300 KIM,D,20240430,18.64,19.01,18.62,18.63,5200500 KIM-L,D,20240430,21.88,21.8959,21.59,21.67,10300 KIM-M,D,20240430,22.61,22.64,22.18,22.23,10000 KIM-N,D,20240430,55.18,55.18,55.18,55.18,500 KIND,D,20240430,2.02,2.06,2.01,2.04,680700 KIO,D,20240430,13.34,13.38,13.3,13.31,110300 KKR,D,20240430,93.88,95.21,92.975,93.07,3465000 KKRS,D,20240430,19.21,19.24,18.77,18.91,8800 KLG,D,20240430,23.58,24.06,23.325,23.34,1015600 KMB,D,20240430,135.46,137.11,134.17,136.53,2875900 KMI,D,20240430,18.55,18.56,18.26,18.28,16059100 KMPB,D,20240430,22.15,22.35,22.11,22.35,18000 KMPR,D,20240430,58.46,58.525,57.24,58.31,360900 KMT,D,20240430,23.94,23.99,23.49,23.53,499500 KMX,D,20240430,68.42,68.975,67.56,67.97,2072900 KN,D,20240430,16.11,16.26,15.83,15.83,625900 KNF,D,20240430,78.77,80.1999,77.8126,78.19,283700 KNOP,D,20240430,5.34,5.34,5.19,5.26,62500 KNSL,D,20240430,358.5,371.15,356.99,363.25,463100 KNTK,D,20240430,39.52,39.77,38.27,38.34,474900 KNX,D,20240430,46.67,46.72,46.07,46.23,1893300 KO,D,20240430,62.14,62.83,61.465,61.77,19349100 KODK,D,20240430,4.54,4.585,4.48,4.5,351700 KOF,D,20240430,100.09,100.79,99.01,99.15,176900 KOP,D,20240430,53.24,53.24,51.27,51.28,133800 KORE,D,20240430,0.7048,0.87,0.7048,0.8002,87600 KOS,D,20240430,5.85,5.87,5.655,5.67,6878800 KR,D,20240430,55.35,55.735,55.15,55.38,4811600 KRC,D,20240430,34.01,34.52,33.785,33.8,984400 KRE-A,D,20240430,18.57,18.58,18.2,18.34,8500 KREF,D,20240430,9.55,9.555,9.39,9.41,906400 KRG,D,20240430,21.54,22.16,21.52,21.8,2375900 KRO,D,20240430,11.51,11.65,11.3998,11.45,146800 KRP,D,20240430,16.34,16.34,15.84,15.84,233600 KSM,D,20240430,9.5,9.5737,9.5,9.51,25500 KSS,D,20240430,24.09,24.1,23.755,23.94,4026200 KT,D,20240430,12.57,12.69,12.56,12.64,765500 KTB,D,20240430,63.16,63.455,61.95,62.06,457800 KTF,D,20240430,9.28,9.33,9.27,9.31,406900 KTH,D,20240430,27.54,27.7,27.54,27.6999,1100 KTN,D,20240430,26.9,26.9,26.9,26.9,600 KUKE,D,20240430,2.42,2.67,2.42,2.53,72800 KVUE,D,20240430,18.91,19.06,18.74,18.82,26872600 KVYO,D,20240430,22.48,22.98,22.27,22.4,511000 KW,D,20240430,8.51,8.66,8.5,8.59,1191300 KWR,D,20240430,188.67,190.28,185.07,186.53,108700 KYN,D,20240430,9.73,9.73,9.56,9.57,320600 L,D,20240430,75.68,75.68,75.1,75.15,609900 LAAC,D,20240430,5.21,5.24,5.05,5.07,1061500 LAC,D,20240430,4.51,4.54,4.38,4.41,6314100 LAD,D,20240430,257.25,259.18,253.66,254.38,365300 LADR,D,20240430,10.84,10.94,10.73,10.73,741700 LAN.W,D,20240430,0.07,0.07,0.07,0.07,200 LANV,D,20240430,1.595,1.8,1.4725,1.8,25200 LAW,D,20240430,7.69,7.75,7.54,7.55,286100 LAZ,D,20240430,39.02,39.5,38.21,38.5,472400 LBRT,D,20240430,22.93,23,21.97,22,2805800 LC,D,20240430,7.66,7.7154,7.48,7.52,2865900 LCII,D,20240430,106.39,106.39,103.82,103.98,178800 LCW,D,20240430,10.95,10.95,10.94,10.94,1000 LDI,D,20240430,2.11,2.12,2.03,2.08,418600 LDOS,D,20240430,139.09,140.91,135.12,140.22,3723700 LDP,D,20240430,19.29,19.38,19.23,19.25,54100 LEA,D,20240430,131.81,132.62,125.62,125.87,2140800 LEG,D,20240430,18.14,18.28,18.04,18.07,2299100 LEN,D,20240430,153.32,154.95,151.56,151.62,1279700 LEN.B,D,20240430,142.82,143.005,140.35,140.39,42500 LEO,D,20240430,5.87,5.9076,5.8677,5.89,102400 LEV,D,20240430,0.9525,0.9605,0.9,0.9,312000 LEV.W,D,20240430,0.0298,0.033,0.0298,0.033,1000 LEVI,D,20240430,21.53,21.84,21.215,21.22,1415300 LFT,D,20240430,2.35,2.36,2.33,2.36,32600 LFT-A,D,20240430,19.84,20.18,19.6395,20,6000 LGF.A,D,20240430,10.37,10.37,10.04,10.09,716800 LGF.B,D,20240430,9.72,9.72,9.365,9.43,675000 LGI,D,20240430,15.55,15.69,15.54,15.54,96600 LH,D,20240430,203.21,204.5,200.925,201.37,890800 LHX,D,20240430,215.99,216.6889,213.8001,214.05,1262000 LICY,D,20240430,0.6923,0.706,0.65,0.6551,1552900 LII,D,20240430,476.47,480.98,462.79,463.42,270000 LITB,D,20240430,0.715,0.7352,0.71,0.7352,3400 LL,D,20240430,1.79,1.79,1.58,1.58,1311800 LLAP,D,20240430,1.33,1.35,1.28,1.32,873300 LLY,D,20240430,775,795.4975,767.66,781.1,7437100 LMND,D,20240430,17.73,18,16.91,17.23,2507500 LMT,D,20240430,467.08,467.975,463.615,464.93,711700 LNC,D,20240430,27.69,27.94,27.27,27.27,1839200 LNC-D,D,20240430,27.26,27.26,26.9,26.95,34900 LND,D,20240430,5.1,5.1,4.97,5.01,80800 LNG,D,20240430,161.67,161.8,157.71,157.82,2885700 LNN,D,20240430,116.21,117.91,115.94,116.15,86100 LOAR,D,20240430,50.58,53.39,49.61,52.32,669100 LOB,D,20240430,33.25,34.015,32.3,32.32,141800 LOCL,D,20240430,3.09,3.18,2.65,2.86,8700 LOMA,D,20240430,7.225,7.405,7.07,7.14,550100 LOW,D,20240430,230,231.28,227.69,227.99,2435400 LPG,D,20240430,42.2,42.4,41.15,41.32,662900 LPL,D,20240430,3.97,4.0497,3.97,4.04,98200 LPX,D,20240430,73.32,74.48,73.13,73.19,689900 LRN,D,20240430,67.65,67.65,66.18,66.75,709100 LSPD,D,20240430,13.27,13.39,13.08,13.08,570900 LTC,D,20240430,32.95,33.5,32.58,33.1,387300 LTH,D,20240430,13.89,13.9,13.575,13.66,815600 LU,D,20240430,4.52,4.585,4.34,4.39,2579200 LUMN,D,20240430,1.23,1.25,1.15,1.19,20051100 LUV,D,20240430,26.45,26.565,25.925,25.94,13924400 LVS,D,20240430,45.26,45.52,44.33,44.36,6435500 LVW.W,D,20240430,0.202,0.249,0.202,0.249,700 LVWR,D,20240430,6.76,7,6.52,6.69,17400 LW,D,20240430,84.12,84.42,82.565,83.34,2294100 LXFR,D,20240430,9.81,9.86,9.62,9.63,158900 LXP,D,20240430,8.41,8.49,8.35,8.35,2655700 LXP-C,D,20240430,45.17,45.38,44.85,44.85,1600 LXU,D,20240430,8.84,9.706,8.8,9.3,1331500 LYB,D,20240430,101.08,101.42,99.86,99.97,2443600 LYG,D,20240430,2.58,2.6,2.55,2.56,5939900 LYV,D,20240430,90.41,90.5,88.56,88.91,2382200 LZB,D,20240430,33.2,33.32,32.82,32.84,327700 LZM,D,20240430,7.19,7.79,6.8445,7.36,62800 M,D,20240430,18.36,18.575,18.288,18.43,3322000 MA,D,20240430,456.26,457.72,450.88,451.2,2698800 MAA,D,20240430,129.66,131.82,129.66,130,1025600 MAA-I,D,20240430,55,55,55,55,100 MAC,D,20240430,15.3,15.435,13.67,13.76,7388000 MAIN,D,20240430,49.63,49.7796,49.57,49.6,244100 MAN,D,20240430,75.73,76.23,75.33,75.45,300000 MANU,D,20240430,16.33,16.4,16.19,16.2,475000 MAS,D,20240430,69.52,70.015,68.345,68.45,2154100 MATV,D,20240430,18.19,18.545,18.15,18.26,206400 MATX,D,20240430,109.34,109.84,107.28,107.78,211000 MAV,D,20240430,7.81,7.8257,7.79,7.81,48000 MAX,D,20240430,18.79,21.015,18.79,20.25,828000 MBC,D,20240430,17.05,17.05,16.65,16.67,853000 MBI,D,20240430,6.32,6.42,6.285,6.29,278600 MC,D,20240430,49.79,49.79,48.95,49.08,712500 MCB,D,20240430,40.09,40.34,39.67,39.7,71000 MCD,D,20240430,264.33,276.8699,262.63,273.04,6894300 MCI,D,20240430,18.03,18.169,18.0135,18.13,14200 MCK,D,20240430,536.18,539.19,533.75,537.21,795000 MCN,D,20240430,7.02,7.07,7.01,7.01,31500 MCO,D,20240430,372.32,374.18,369.46,370.33,1116100 MCR,D,20240430,6.16,6.18,6.14,6.14,63200 MCS,D,20240430,13.23,13.23,12.95,13.04,394400 MCW,D,20240430,6.65,6.79,6.64,6.69,2144700 MCY,D,20240430,52.99,53.02,51.65,52.26,360000 MD,D,20240430,8.99,8.99,8.81,8.87,746800 MDST,D,20240430,24.76,24.76,24.4,24.6552,68100 MDT,D,20240430,80.02,80.68,79.76,80.24,6487400 MDU,D,20240430,24.85,24.9701,24.6,24.7,861500 MDV,D,20240430,14.97,14.97,14.765,14.97,16900 MDV-A,D,20240430,23.6,23.6,23.6,23.6,100 MEC,D,20240430,13.89,13.96,13.75,13.76,38700 MED,D,20240430,26.6,29.63,26.02,27.53,1871200 MEG,D,20240430,42.86,43.72,42.565,43.42,278700 MEGI,D,20240430,12.09,12.11,12,12.01,103400 MEI,D,20240430,12.52,12.66,12.18,12.19,278600 MER-K,D,20240430,25.3,25.35,25.2,25.2,50600 MET,D,20240430,71.3,71.79,71.07,71.08,2534400 MET-A,D,20240430,24.15,24.25,23.9607,24.23,42100 MET-E,D,20240430,23.65,23.6868,23.4,23.47,401300 MET-F,D,20240430,20.75,20.7637,20.41,20.42,122300 MFA,D,20240430,10.68,10.75,10.585,10.59,595400 MFA-B,D,20240430,20.09,20.29,19.96,19.96,14800 MFA-C,D,20240430,22.16,22.46,21.87,22.15,167500 MFAN,D,20240430,25.05,25.13,25,25.08,62900 MFAO,D,20240430,25.28,25.29,25.2,25.2499,65900 MFC,D,20240430,23.36,23.6,23.32,23.32,1794500 MFD,D,20240430,7.33,7.33,7.25,7.25,11700 MFG,D,20240430,3.88,3.9,3.87,3.87,489800 MFM,D,20240430,5.07,5.0997,5.07,5.085,34300 MG,D,20240430,8.89,8.94,8.66,8.75,49300 MGA,D,20240430,48.75,48.75,47.735,47.8,1902100 MGF,D,20240430,3.13,3.13,3.08,3.1,37100 MGM,D,20240430,41.27,41.3,39.35,39.44,5807900 MGR,D,20240430,22.35,22.4842,22.05,22.11,22500 MGRB,D,20240430,18.7,18.7783,18.3601,18.51,12700 MGRD,D,20240430,16.73,16.73,16.5,16.56,3400 MGRE,D,20240430,25.53,25.69,25.485,25.6,2432100 MGY,D,20240430,26.31,26.31,25.03,25.07,2204900 MHD,D,20240430,11.43,11.47,11.43,11.45,241000 MHF,D,20240430,6.79,6.8198,6.77,6.79,65000 MHI,D,20240430,8.45,8.53,8.45,8.49,41300 MHK,D,20240430,116.67,118.48,115.11,115.32,572900 MHLA,D,20240430,15.75,15.75,15.65,15.75,1700 MHN,D,20240430,10.22,10.26,10.19,10.25,36600 MHNC,D,20240430,17.6,17.7,17.53,17.64,6400 MHO,D,20240430,119.49,120.18,116.05,116.22,288400 MIN,D,20240430,2.6,2.61,2.59,2.6,75000 MIO,D,20240430,10.95,11.045,10.95,11,10200 MIR,D,20240430,10.94,11.05,10.82,10.87,2312600 MIR.W,D,20240430,2.23,2.43,2.23,2.4,90400 MIT-A,D,20240430,19.54,19.54,19.54,19.54,500 MIT-B,D,20240430,18.67,18.7088,18.66,18.7088,1600 MIT-C,D,20240430,23.9,23.925,23.8618,23.92,8900 MITN,D,20240430,25.14,25.14,25,25.06,16700 MITT,D,20240430,5.64,5.7,5.5205,5.54,174000 MIY,D,20240430,11.01,11.05,11.01,11.04,20300 MKC,D,20240430,76.07,76.47,75.26,76.06,3019000 MKC.V,D,20240430,76.9,76.9,75.5453,75.5453,300 MKF.W,D,20240430,0.03,0.0317,0.0215,0.0315,6100 MKFG,D,20240430,0.5897,0.6201,0.5897,0.6109,211400 MKL,D,20240430,1445.81,1464.1,1445.81,1458.4,34500 ML,D,20240430,65.99,68.34,65.4751,66.31,184200 ML.W,D,20240430,0.128,0.1281,0.126,0.126,1500 MLI,D,20240430,57.51,57.58,55.75,55.82,766400 MLM,D,20240430,600.2,606.415,582.24,587.07,821800 MLNK,D,20240430,17,17,16.66,16.68,203500 MLP,D,20240430,19.86,19.88,19.33,19.48,10600 MLR,D,20240430,49.23,49.23,48.34,48.71,41200 MMC,D,20240430,198.57,199.99,197.94,199.43,2519700 MMD,D,20240430,15.97,16.08,15.97,15.99,93900 MMI,D,20240430,32,32.23,31.56,31.67,92500 MMM,D,20240430,95.73,97.8399,93.78,96.51,16731800 MMS,D,20240430,80.59,80.94,80.175,80.28,182600 MMT,D,20240430,4.54,4.56,4.5183,4.54,128400 MMU,D,20240430,9.89,9.93,9.89,9.91,94700 MNR,D,20240430,21.06,21.19,20.6,20.65,82500 MNSO,D,20240430,23.05,23.23,22.47,22.47,634000 MNTN,D,20240430,11.24,11.24,11.24,11.24,7800 MO,D,20240430,43.99,44.14,43.63,43.81,11816800 MOD,D,20240430,94.48,95.0599,91.16,92.63,823800 MODG,D,20240430,16.3,16.35,15.915,16.02,2506600 MODN,D,20240430,29.63,29.71,29.61,29.65,449700 MOG.A,D,20240430,162.98,163.75,158.75,159.07,247900 MOG.B,D,20240430,164,164,160.74,160.8,2000 MOGU,D,20240430,1.75,2.0166,1.75,2.0166,5100 MOH,D,20240430,344.67,345.565,339.3,342.1,390600 MOS,D,20240430,31.03,31.66,30.6125,31.39,7773700 MOV,D,20240430,25.95,25.95,25.42,25.47,126200 MP,D,20240430,16,16.085,15.761,16,3064100 MPA,D,20240430,11.96,12.0322,11.92,11.97,10400 MPC,D,20240430,194.49,196.98,181.4,181.72,5782000 MPLN,D,20240430,0.6635,0.679,0.6414,0.6498,1961800 MPLX,D,20240430,42.37,42.9,41.54,41.8,3299900 MPV,D,20240430,15.71,15.9275,15.7,15.8,8700 MPW,D,20240430,4.68,4.825,4.6,4.6,10557800 MPX,D,20240430,11.38,11.42,10.54,10.75,108000 MQT,D,20240430,9.82,9.82,9.79,9.81,82400 MQY,D,20240430,11.76,11.79,11.725,11.75,174200 MRC,D,20240430,11.5,11.5,11.2,11.23,403100 MRDB,D,20240430,0.54,0.54,0.5239,0.525,99200 MRK,D,20240430,130.92,130.92,128.98,129.22,6944900 MRO,D,20240430,27.75,27.8,26.79,26.85,9713000 MS,D,20240430,91.6,91.83,90.55,90.84,5859900 MS-A,D,20240430,22.41,22.47,22.16,22.16,81000 MS-E,D,20240430,25.31,25.44,25.23,25.23,146200 MS-F,D,20240430,25.24,25.26,25.15,25.16,82700 MS-I,D,20240430,25.19,25.19,24.85,24.92,137800 MS-K,D,20240430,24.39,24.41,23.89,23.96,144400 MS-L,D,20240430,22.19,22.2961,21.74,21.74,71800 MS-O,D,20240430,18.8,18.8972,18.57,18.57,232200 MS-P,D,20240430,25.48,25.4938,25.21,25.29,104100 MSA,D,20240430,186.44,194.07,178.42,180.4,395600 MSB,D,20240430,16.7,16.9799,16.08,16.08,46400 MSC,D,20240430,7.75,7.75,7.4358,7.44,3400 MSCI,D,20240430,475.67,482.151,464.82,465.79,932700 MSD,D,20240430,7.04,7.055,7.0044,7.01,40800 MSDL,D,20240430,22.36,22.36,21.31,21.5,50600 MSGE,D,20240430,39.94,40.13,39.1,39.15,461800 MSGS,D,20240430,187.37,188.1908,185.83,185.92,136400 MSI,D,20240430,346.7,347.07,338.535,339.15,1220800 MSM,D,20240430,92.36,92.64,91.1675,91.24,400700 MT,D,20240430,25.3,25.35,25.01,25.01,1171500 MTAL,D,20240430,13.27,13.77,12.85,13.42,1728700 MTB,D,20240430,144.47,145.87,143.96,144.39,545600 MTB-H,D,20240430,22.86,23.13,22.85,23,29000 MTD,D,20240430,1243.8,1251.99,1229.38,1229.7,100500 MTDR,D,20240430,65.78,65.8587,62.24,62.3,1594200 MTG,D,20240430,20.48,20.62,20.255,20.28,2241500 MTH,D,20240430,167.06,168.34,165.61,165.74,270200 MTN,D,20240430,194.13,194.695,189.34,189.37,517200 MTR,D,20240430,9.01,9.4125,9.01,9.24,2300 MTRN,D,20240430,119.34,119.34,114.75,114.94,97600 MTUS,D,20240430,21.37,21.42,20.54,20.56,166900 MTW,D,20240430,12.67,12.67,12.1,12.1,271600 MTX,D,20240430,74.68,75.34,72.61,72.89,180900 MTZ,D,20240430,88.39,89.96,87.9,88.69,878800 MUA,D,20240430,10.8,10.87,10.79,10.85,99900 MUC,D,20240430,10.64,10.7,10.64,10.65,130000 MUE,D,20240430,9.72,9.79,9.71,9.75,42300 MUFG,D,20240430,10,10.08,9.95,9.95,1654800 MUI,D,20240430,11.5,11.55,11.5,11.5,98000 MUJ,D,20240430,11.08,11.115,11.08,11.1,27700 MUR,D,20240430,46.52,46.52,44.57,44.64,1577300 MUSA,D,20240430,422.53,422.53,412.93,413.82,246700 MUX,D,20240430,11.78,12.02,11.45,11.46,945500 MVF,D,20240430,6.79,6.82,6.78,6.82,19200 MVO,D,20240430,10.19,10.19,9.825,9.94,26600 MVT,D,20240430,10.33,10.39,10.33,10.39,48600 MWA,D,20240430,16.1,16.21,15.835,15.84,1066600 MX,D,20240430,4.96,5.08,4.96,5.02,187700 MXF,D,20240430,18.19,18.28,17.9849,17.99,73600 MYD,D,20240430,10.5,10.53,10.495,10.5,120800 MYE,D,20240430,22.16,22.18,21.9,21.9,147600 MYI,D,20240430,10.93,10.96,10.91,10.93,167900 MYN,D,20240430,10.01,10.05,10.01,10.04,54900 MYTE,D,20240430,4.16,4.37,3.92,3.92,48500 NABL,D,20240430,12.34,12.34,12.21,12.26,504100 NAC,D,20240430,10.76,10.79,10.74,10.77,321400 NAD,D,20240430,10.92,10.93,10.879,10.93,594400 NAN,D,20240430,10.62,10.65,10.6,10.64,57100 NAPA,D,20240430,8.47,8.55,8.3697,8.47,971900 NAT,D,20240430,3.95,3.955,3.86,3.9,1491100 NATL,D,20240430,20.51,20.63,19.92,19.93,485500 NAZ,D,20240430,10.52,10.58,10.52,10.58,17200 NBB,D,20240430,14.6,14.647,14.6,14.62,35900 NBHC,D,20240430,33.12,33.29,32.69,32.73,169100 NBR,D,20240430,77,77.2,71.9,72.03,234000 NBXG,D,20240430,11.81,11.85,11.53,11.58,399900 NC,D,20240430,28.1,28.1,27.54,27.54,10300 NCA,D,20240430,8.68,8.71,8.64,8.68,48300 NCDL,D,20240430,17.62,17.73,17.36,17.39,48900 NCLH,D,20240430,18.99,19.15,18.785,18.92,15452600 NCV,D,20240430,3.2,3.24,3.15,3.16,493600 NCV-A,D,20240430,22.3201,22.4,22.3201,22.4,1300 NCZ,D,20240430,2.81,2.84,2.8,2.8,250500 NCZ-A,D,20240430,20.8,20.82,20.74,20.81,2100 NDMO,D,20240430,10.66,10.69,10.65,10.68,124100 NDP,D,20240430,34.04,34.04,33.4301,33.56,3400 NE,D,20240430,45.97,45.97,43.7,44.38,1528300 NE.A,D,20240430,21.92,21.92,21.92,21.92,100 NEA,D,20240430,10.63,10.67,10.6,10.64,953300 NEE,D,20240430,66.9,67.485,66.27,66.97,10042500 NEE-N,D,20240430,24.33,24.38,24.15,24.38,57700 NEE-R,D,20240430,40.57,41,40.5654,40.75,233600 NEM,D,20240430,41.15,41.63,40.485,40.64,13547600 NEP,D,20240430,29,29.11,28.335,28.36,1493300 NET,D,20240430,89.26,91.59,87.32,87.4,4184200 NEU,D,20240430,533.26,539.09,525.35,526.92,37600 NEUE,D,20240430,6.38,6.3825,6.35,6.3825,1500 NEXA,D,20240430,7.35,7.35,7.13,7.29,33700 NFG,D,20240430,53.78,53.78,52.93,53.1,753500 NFJ,D,20240430,12.01,12.125,11.98,11.98,146800 NFY.W,D,20240430,0.046,0.046,0.045,0.045,5700 NFYS,D,20240430,10.91,11.04,10.91,11.04,700 NGG,D,20240430,66.68,66.93,66.43,66.65,217100 NGL,D,20240430,5.92,5.94,5.8,5.81,130300 NGL-B,D,20240430,24.3,24.5,24.3,24.5,134200 NGL-C,D,20240430,24.36,24.4,24.28,24.4,9100 NGS,D,20240430,23.6,23.65,22.08,22.08,95600 NGVC,D,20240430,16.59,16.68,16.36,16.36,30800 NGVT,D,20240430,50.47,51.245,50.02,51.14,215600 NHI,D,20240430,62.61,63.525,62.61,63.06,130800 NI,D,20240430,27.67,28.025,27.46,27.86,4056900 NIC,D,20240430,78.15,78.15,76.35,76.53,39100 NIE,D,20240430,21.82,21.96,21.725,21.74,38700 NIM,D,20240430,8.84,8.86,8.79,8.83,20100 NINE,D,20240430,2.27,2.3,2.155,2.16,457700 NIO,D,20240430,4.7,4.75,4.51,4.72,52936200 NJR,D,20240430,43.33,43.94,42.96,43.69,770200 NKE,D,20240430,92.91,93.51,92.25,92.26,6493200 NKX,D,20240430,11.67,11.67,11.62,11.65,29600 NL,D,20240430,7.97,8.34,7.96,8.21,44500 NLOP,D,20240430,22.87,23.5196,22.775,22.86,190900 NLY,D,20240430,19.08,19.09,18.72,18.74,4829000 NLY-F,D,20240430,25.27,25.34,25.25,25.29,91200 NLY-G,D,20240430,25.03,25.21,25.03,25.17,32000 NLY-I,D,20240430,25.08,25.14,25.01,25.09,27700 NMAI,D,20240430,11.96,11.96,11.77,11.78,39800 NMCO,D,20240430,10.13,10.19,10.1118,10.14,81900 NMG,D,20240430,2.04,2.04,2,2.02,29900 NMI,D,20240430,9.11,9.1685,9.11,9.15,13200 NMM,D,20240430,44.32,44.44,43,43.15,90100 NMR,D,20240430,5.77,5.775,5.71,5.71,2469800 NMS,D,20240430,10.76,10.7754,10.7327,10.77,5800 NMT,D,20240430,10.41,10.49,10.41,10.45,13700 NMZ,D,20240430,10.3,10.31,10.265,10.29,167700 NNI,D,20240430,94.09,94.92,93.69,94.18,76900 NNN,D,20240430,40.36,41.02,40.36,40.53,2129700 NNY,D,20240430,8.19,8.1914,8.13,8.17,59300 NOA,D,20240430,22.02,22.02,20.93,21.1,95900 NOAH,D,20240430,12.27,12.595,12.21,12.57,235800 NOC,D,20240430,486.45,488.0623,483.53,485.03,908900 NOG,D,20240430,43.69,43.75,40.72,40.79,2530000 NOK,D,20240430,3.65,3.68,3.63,3.65,9779200 NOM,D,20240430,9.9002,9.93,9.88,9.8802,7700 NOMD,D,20240430,18.43,18.43,18.05,18.06,466900 NOT.W,D,20240430,0.21,0.2121,0.21,0.21,1300 NOTE,D,20240430,1.39,1.4396,1.33,1.36,451300 NOV,D,20240430,19.14,19.2,18.47,18.49,3719400 NOVA,D,20240430,4.23,4.37,4.125,4.21,9087600 NOW,D,20240430,716.65,717.465,692.19,693.33,1995400 NPCT,D,20240430,10.05,10.11,10.0425,10.09,43900 NPFD,D,20240430,16.94,17.03,16.94,17,55300 NPK,D,20240430,81.6,82.8,81.435,81.99,28700 NPO,D,20240430,151.23,153.0325,150.04,150.13,95800 NPV,D,20240430,10.5,10.55,10.5,10.53,44900 NPW.W,D,20240430,2.55,2.6014,2.5111,2.55,1700 NPWR,D,20240430,10.83,10.93,10.38,10.9,205700 NQP,D,20240430,11.46,11.54,11.46,11.515,18300 NR,D,20240430,7.16,7.205,6.94,6.94,464000 NRDY,D,20240430,2.67,2.68,2.58,2.59,560600 NRE-A,D,20240430,21.0535,21.1579,21.0535,21.1579,1000 NREF,D,20240430,13.07,13.15,12.9,12.96,23500 NRG,D,20240430,73.29,74,72.54,72.67,2963400 NRGV,D,20240430,1.26,1.28,1.23,1.27,463600 NRK,D,20240430,10.64,10.65,10.62,10.64,116100 NRP,D,20240430,92.49,92.49,89.87,90,17900 NRT,D,20240430,7.34,7.36,7.0706,7.21,55100 NRUC,D,20240430,24.51,24.68,24.4,24.6,14500 NS,D,20240430,22.85,22.86,22.52,22.57,851600 NS-A,D,20240430,25.57,25.5796,25.5434,25.57,20600 NS-B,D,20240430,25.45,25.51,25.45,25.51,21100 NS-C,D,20240430,25.56,25.56,25.49,25.55,16400 NSA,D,20240430,35.14,35.54,34.93,35.04,708900 NSA-A,D,20240430,21.76,21.98,21.7301,21.75,7900 NSC,D,20240430,239.99,243.97,229.29,230.32,3569800 NSP,D,20240430,104.04,105.13,102.71,102.93,524300 NSS,D,20240430,25.25,25.36,25.25,25.36,29100 NTB,D,20240430,33.7,34.18,33.65,34,175500 NTEST.I,D,20240430,25.05,25.05,25.04,25.04,1720 NTG,D,20240430,38.88,38.88,38.26,38.2905,5200 NTR,D,20240430,53.75,53.84,52.74,52.77,1447100 NTST,D,20240430,17.03,17.29,16.83,16.85,1260400 NTZ,D,20240430,6.136,6.136,6.136,6.136,400 NU,D,20240430,11,11.0784,10.84,10.86,14292000 NUE,D,20240430,174.29,174.38,168.21,168.53,2179100 NUS,D,20240430,12.03,12.14,11.73,11.76,661300 NUV,D,20240430,8.45,8.52,8.44,8.47,677800 NUV.W,D,20240430,0.1825,0.1825,0.1825,0.1825,100 NUVB,D,20240430,2.91,3.075,2.85,2.99,1781200 NUW,D,20240430,13.52,13.52,13.44,13.46,22700 NVG,D,20240430,11.55,11.565,11.52,11.55,418800 NVGS,D,20240430,15.2,15.22,15,15.02,136400 NVO,D,20240430,128.05,130.4631,127.49,128.31,7841000 NVR,D,20240430,7489,7543.11,7438.85,7438.85,22600 NVRI,D,20240430,8.17,8.195,7.77,7.78,369400 NVRO,D,20240430,11.25,11.348,10.54,10.58,811500 NVS,D,20240430,97.08,97.82,96.92,97.13,1630700 NVST,D,20240430,20.3,20.53,19.66,19.68,2775200 NVT,D,20240430,75.04,76,72.05,72.07,2227300 NWG,D,20240430,7.72,7.78,7.68,7.7,1479700 NWN,D,20240430,38.12,38.48,37.6979,38.15,201400 NX,D,20240430,33.64,33.64,32.785,33.22,242300 NXC,D,20240430,12.9,13.0898,12.87,13.08,14000 NXD-A,D,20240430,15.25,15.38,15.25,15.315,1000 NXDT,D,20240430,6.06,6.147,5.94,5.98,104400 NXE,D,20240430,8.26,8.28,7.6,7.62,11964300 NXG,D,20240430,39.5,39.8041,39.29,39.64,31700 NXJ,D,20240430,11.68,11.735,11.65,11.69,57200 NXN,D,20240430,11.565,11.6299,11.54,11.595,29600 NXP,D,20240430,14,14.06,13.92,14.03,64400 NXRT,D,20240430,32.67,34.57,32.25,34.24,144500 NYC,D,20240430,5.96,5.96,5.96,5.96,700 NYC-A,D,20240430,15.59,15.79,15.26,15.62,107200 NYC-U,D,20240430,29.86,30.15,29.51,29.81,13500 NYCB,D,20240430,2.76,2.82,2.62,2.65,24432500 NYT,D,20240430,43.42,43.445,42.985,43.03,1271000 NZF,D,20240430,11.67,11.7,11.65,11.69,352400 O,D,20240430,53.98,54.125,53.51,53.54,8569600 O.P,D,20240430,23.73,23.73,23.5,23.61,16700 OAK-A,D,20240430,21.75,21.9421,21.7001,21.8,13900 OAK-B,D,20240430,21.53,21.65,21.41,21.5,18200 OBDC,D,20240430,15.9,15.965,15.865,15.9,1530100 OBDE,D,20240430,15.45,15.4998,14.95,15.035,55100 OBK,D,20240430,30.09,30.165,29.64,29.7,166800 OC,D,20240430,170.22,172.15,168.15,168.21,445200 OCFT,D,20240430,2,2.03,1.91,2.03,14800 OCN,D,20240430,24.1,24.5172,23.32,23.34,13500 ODC,D,20240430,69.69,69.69,68.77,69.25,11100 ODV,D,20240430,2.21,2.21,2.08,2.11,47800 OEC,D,20240430,23.78,23.87,23.65,23.66,287500 OFG,D,20240430,36.05,36.56,36.05,36.11,227100 OGE,D,20240430,34.53,34.76,34.21,34.65,2692300 OGN,D,20240430,18.84,18.92,18.56,18.61,2340300 OGS,D,20240430,64.5,64.79,63.6,64.52,522300 OHI,D,20240430,30.62,30.94,30.41,30.41,1638600 OI,D,20240430,15.46,15.62,14.92,14.96,1987800 OIA,D,20240430,6.12,6.12,6.04,6.09,159000 OII,D,20240430,24.13,24.18,22.86,22.91,1240300 OIS,D,20240430,4.01,4.22,3.95,3.99,2420500 OKE,D,20240430,80.36,80.45,78.835,79.12,4163800 OLN,D,20240430,52.9,53.7,52.17,52.28,1232600 OLO,D,20240430,4.88,4.945,4.79,4.8,865800 OLP,D,20240430,22.85,23.09,22.74,22.91,54700 OMC,D,20240430,95.25,96.05,92.78,92.84,1483400 OMF,D,20240430,51.23,53.65,51.23,52.11,2411400 OMI,D,20240430,25.21,25.49,24.72,24.74,921100 ONL,D,20240430,3.25,3.25,3.12,3.12,489300 ONON,D,20240430,32.51,32.9,31.745,31.75,2748700 ONTF,D,20240430,6.64,6.68,6.58,6.59,189900 ONTO,D,20240430,189,192.59,185.35,185.49,760300 OOMA,D,20240430,7.11,7.27,7,7.06,101500 OPAD,D,20240430,7.51,7.88,7.51,7.77,24300 OPF.W,D,20240430,0.07,0.0934,0.07,0.0758,3100 OPFI,D,20240430,2.69,2.72,2.605,2.67,137100 OPP,D,20240430,8.39,8.398,8.25,8.26,96100 OPP-A,D,20240430,19.14,19.169,19.1237,19.16,2800 OPP-B,D,20240430,19.66,19.82,19.4961,19.82,3700 OPY,D,20240430,41.21,41.5,39.75,40.05,56400 OR,D,20240430,15.7,15.85,15.36,15.39,649000 ORA,D,20240430,63.68,63.995,63.32,63.83,374200 ORAN,D,20240430,11.12,11.135,11.06,11.09,659500 ORC,D,20240430,8.41,8.435,8.3,8.33,1189600 ORCL,D,20240430,115.09,115.52,113.69,113.75,6234700 ORI,D,20240430,29.7,29.93,29.69,29.86,1813300 ORN,D,20240430,6.86,7.43,6.8191,7.11,413300 OSCR,D,20240430,17.26,17.555,17.02,17.37,2907900 OSG,D,20240430,6.04,6.11,5.98,6.08,263200 OSI.U,D,20240430,10.9,10.9,10.8,10.8,200 OSI.W,D,20240430,0.0152,0.0166,0.01,0.0107,19000 OSK,D,20240430,116.61,116.74,112.1,112.27,794000 OTIS,D,20240430,92.92,93.29,91.13,91.2,1997800 OUS.W,D,20240430,0.085,0.09,0.0612,0.0655,57800 OUST,D,20240430,9.17,9.24,8.94,9.07,754400 OUT,D,20240430,15.88,16.145,15.75,15.86,2036500 OVV,D,20240430,53.14,53.16,51.27,51.32,2507900 OWL,D,20240430,18.91,19.24,18.78,18.89,3790600 OWLT,D,20240430,4.3,4.445,4.3,4.4,4200 OXM,D,20240430,108.81,110.6,107.56,107.78,237300 OXY,D,20240430,68.17,68.17,66.11,66.14,7386100 OXY.W,D,20240430,45.91,46.11,44.28,44.3,102100 PAAS,D,20240430,18.47,18.9701,18.44,18.44,4523400 PAC,D,20240430,183.34,184.98,181.78,181.83,38000 PACK,D,20240430,7.38,7.48,7.23,7.24,489200 PACS,D,20240430,24.61,24.99,23.88,24.97,762800 PAG,D,20240430,150.64,155.0743,149.4,152.91,402800 PAGS,D,20240430,12.55,12.645,12.4,12.45,3177500 PAI,D,20240430,11.81,11.93,11.81,11.9,10400 PAM,D,20240430,44.6,45.84,44.32,44.37,303400 PAR,D,20240430,44.22,44.6283,42.24,42.28,292000 PARR,D,20240430,32.11,32.22,30.68,30.8,818600 PATH,D,20240430,19.56,19.74,18.95,18.97,5190800 PAXS,D,20240430,15.55,15.62,15.45,15.51,124700 PAY,D,20240430,20.47,20.5845,20.155,20.41,149700 PAYC,D,20240430,191.39,193.55,187.98,187.98,883600 PB,D,20240430,61.94,62.95,61.94,61.97,553000 PBA,D,20240430,36.01,36.01,35.155,35.2,803900 PBF,D,20240430,57.47,57.47,53.19,53.27,1757200 PBH,D,20240430,71.59,72.13,70.91,71.76,238000 PBI,D,20240430,4.13,4.355,4.0909,4.26,1810400 PBI-B,D,20240430,16.5,16.82,16.15,16.42,32500 PBR,D,20240430,17.05,17.205,16.855,16.97,19659200 PBR.A,D,20240430,16.19,16.345,16.04,16.12,7152600 PBT,D,20240430,12.06,12.06,11.5,11.5,128600 PCF,D,20240430,6.43,6.43,6.32,6.33,147600 PCG,D,20240430,17.13,17.24,16.995,17.11,10620100 PCK,D,20240430,5.74,5.75,5.7,5.7,35700 PCM,D,20240430,8.6,8.9199,8.58,8.84,77800 PCN,D,20240430,12.72,12.79,12.65,12.72,266400 PCOR,D,20240430,69.61,70.25,68.36,68.42,1664400 PCQ,D,20240430,9.04,9.08,9.04,9.08,39900 PD,D,20240430,20.37,20.44,19.93,19.96,1442000 PDI,D,20240430,18.98,19.03,18.96,19.01,998900 PDM,D,20240430,6.85,6.99,6.78,6.89,1541000 PDO,D,20240430,13.13,13.13,13,13.02,249900 PDS,D,20240430,72.66,72.66,69.97,70.18,91800 PDT,D,20240430,11.25,11.27,11.21,11.25,107600 PDX,D,20240430,21.43,21.4499,21.03,21.23,64800 PEB,D,20240430,14.88,14.885,14.495,14.53,1657000 PEB-E,D,20240430,20.36,20.48,20.29,20.32,6300 PEB-F,D,20240430,19.88,19.99,19.8741,19.95,2100 PEB-G,D,20240430,19.65,19.89,19.65,19.87,13500 PEB-H,D,20240430,17.75,17.82,17.75,17.82,1300 PEG,D,20240430,67.54,69.79,66.5748,69.08,4890600 PEN,D,20240430,201.11,203.2604,196.23,196.47,302700 PEO,D,20240430,23.51,23.5711,23.12,23.12,33100 PER.W,D,20240430,0.1,0.1,0.0984,0.1,4700 PERF,D,20240430,2.27,2.33,2.2,2.29,45900 PFD,D,20240430,10.02,10.05,9.9,10,52800 PFE,D,20240430,25.65,25.83,25.585,25.62,38017700 PFGC,D,20240430,67.89,69.395,67.39,67.88,2948400 PFH,D,20240430,19.62,19.64,19.25,19.26,16800 PFL,D,20240430,8.3,8.3477,8.28,8.31,88000 PFLT,D,20240430,11.5,11.5,11.36,11.37,1112000 PFN,D,20240430,7.28,7.34,7.2799,7.3,149100 PFO,D,20240430,8.09,8.0988,8.03,8.07,30700 PFS,D,20240430,14.79,14.85,14.62,14.68,626300 PFSI,D,20240430,86.92,87.365,85.53,85.64,248600 PG,D,20240430,161.84,163.35,161.6,163.2,8106000 PGP,D,20240430,7.42,7.49,7.3401,7.37,41800 PGR,D,20240430,206.84,210.78,206.2,208.25,3578500 PGRE,D,20240430,4.73,4.79,4.63,4.64,1225700 PGRU,D,20240430,3.65,3.86,3.63,3.82,32600 PGS.U,D,20240430,9.57,9.57,6.96,6.96,1200 PGS.W,D,20240430,0.3,0.3,0.26,0.27,298600 PGSS,D,20240430,10.3,11.35,6,6,71200 PGZ,D,20240430,9.87,9.9499,9.83,9.83,17900 PH,D,20240430,552.83,558.95,544.52,544.91,625400 PHD,D,20240430,9.55,9.58,9.52,9.58,47100 PHG,D,20240430,26.83,27.07,26.49,26.55,3828400 PHI,D,20240430,23.89,23.89,23.4,23.75,48300 PHIN,D,20240430,40.19,40.85,38.86,39,713200 PHK,D,20240430,4.81,4.83,4.8,4.83,299700 PHM,D,20240430,113.27,114.33,111.07,111.42,1547800 PHR,D,20240430,20.57,20.8291,20.2,20.74,365700 PHT,D,20240430,7.34,7.37,7.32,7.35,71000 PHX,D,20240430,3.36,3.44,3.35,3.35,21100 PHY.W,D,20240430,0.05,0.0501,0.0496,0.0496,16900 PII,D,20240430,85.91,87.06,85.09,85.16,913900 PIM,D,20240430,3.1,3.115,3.09,3.1,37200 PINE,D,20240430,14.95,15.03,14.8429,14.93,41600 PINS,D,20240430,33.78,34.265,33.37,33.45,16906700 PIPR,D,20240430,198.86,200.5,195.76,195.79,115600 PJT,D,20240430,94.82,95.27,94.21,94.49,241800 PK,D,20240430,16.52,16.62,16.12,16.13,4911800 PKE,D,20240430,14.85,14.85,14.22,14.27,36500 PKG,D,20240430,174.99,176.53,172.73,172.98,539600 PKST,D,20240430,14.23,14.4202,13.96,13.97,106100 PKX,D,20240430,72.69,73.14,71.55,71.55,126300 PL,D,20240430,1.78,1.78,1.67,1.69,975400 PL.W,D,20240430,0.1325,0.1325,0.12,0.1324,3700 PLD,D,20240430,102.51,104.01,102,102.05,5608000 PLNT,D,20240430,59.49,60.22,59.07,59.84,2102600 PLOW,D,20240430,21.82,23.0825,21.35,22.64,559600 PLTR,D,20240430,22.77,22.87,21.95,21.97,30511800 PLYM,D,20240430,20.61,21.13,20.61,20.88,218300 PM,D,20240430,95.62,95.86,94.42,94.94,6589200 PMF,D,20240430,8.86,8.9,8.86,8.9,60600 PML,D,20240430,8.24,8.24,8.17,8.19,141700 PMM,D,20240430,5.85,5.88,5.85,5.85,43300 PMO,D,20240430,9.73,9.75,9.715,9.72,108000 PMT,D,20240430,13.98,14.07,13.85,13.85,610100 PMT-A,D,20240430,23.17,23.5638,23.01,23.1,43700 PMT-B,D,20240430,23.29,23.29,22.27,22.6,57500 PMT-C,D,20240430,18.96,18.96,18.81,18.85,13100 PMTU,D,20240430,25.46,25.48,25.46,25.48,700 PMX,D,20240430,7.42,7.5,7.39,7.41,62300 PNC,D,20240430,154.75,155.52,152.94,153.26,1632900 PNF,D,20240430,7.48,7.5,7.47,7.49,4900 PNI,D,20240430,7.14,7.1588,7.12,7.145,37300 PNM,D,20240430,35.8,37.57,35.355,37.06,1034500 PNNT,D,20240430,7.17,7.1799,7.1,7.12,171000 PNR,D,20240430,80.25,81.57,78.98,79.09,1826200 PNS.W,D,20240430,0.17,0.185,0.1475,0.15,330400 PNST,D,20240430,3.05,3.05,2.9211,3,14500 PNW,D,20240430,73.89,74.32,72.7803,73.65,1049200 POR,D,20240430,43.08,43.6,42.65,43.23,1081900 POST,D,20240430,106.84,107.065,105.98,106.15,600500 PPG,D,20240430,129.78,130.88,128.7801,129,2208100 PPL,D,20240430,27.36,27.64,27.11,27.46,6302900 PPT,D,20240430,3.43,3.44,3.41,3.42,182700 PR,D,20240430,17.5,17.51,16.73,16.75,6960200 PRA,D,20240430,13.26,13.39,13.13,13.36,187700 PRE-J,D,20240430,19.58,19.58,19.4,19.52,8900 PRG,D,20240430,34.23,34.59,33.2,33.24,272600 PRGO,D,20240430,32.79,32.86,32.51,32.66,1066400 PRH,D,20240430,25.23,25.35,25.03,25.03,25700 PRI,D,20240430,213.58,216.1,211.58,211.86,205400 PRI-D,D,20240430,22.4907,22.5,22.4907,22.5,600 PRI-F,D,20240430,23.1,23.1,23.1,23.1,100 PRI-G,D,20240430,23.51,23.76,23.51,23.5101,800 PRI-H,D,20240430,23.15,23.15,23.15,23.15,400 PRI-I,D,20240430,22.0701,22.0701,22.0701,22.0701,300 PRI-J,D,20240430,22,22.15,22,22.15,2100 PRI-K,D,20240430,20.4,20.41,20.4,20.4,500 PRI-L,D,20240430,22.72,22.7372,22.2309,22.34,1100 PRIM,D,20240430,47.07,47.72,46.5,46.6,383400 PRKS,D,20240430,50.88,51.49,50.46,50.82,671600 PRLB,D,20240430,31.14,31.43,30.46,30.48,182200 PRM,D,20240430,6.99,7.11,6.94,7,483700 PRMW,D,20240430,18.92,19.005,18.81,18.87,1108200 PRO,D,20240430,34.31,34.31,32.72,32.75,348200 PRS,D,20240430,24.09,24.13,23.74,24.01,47100 PRT,D,20240430,4.15,4.15,4.05,4.0916,14900 PRU,D,20240430,111.26,111.475,110.33,110.48,2375200 PSA,D,20240430,260.46,262.34,258.71,259.45,934600 PSA-F,D,20240430,23.05,23.11,22.58,22.64,79000 PSA-G,D,20240430,23.04,23.2999,22.68,22.73,97300 PSA-H,D,20240430,24.94,25.04,24.57,24.67,53900 PSA-I,D,20240430,22.07,22.1,21.72,21.72,82600 PSA-J,D,20240430,20.71,20.84,20.55,20.69,31100 PSA-K,D,20240430,20.99,21,20.84,20.86,139800 PSA-L,D,20240430,20.74,20.9065,20.54,20.58,17600 PSA-M,D,20240430,18.44,18.48,18.2301,18.31,6500 PSA-N,D,20240430,16.98,17.15,16.85,17.02,146400 PSA-O,D,20240430,17.07,17.095,16.93,17.01,26500 PSA-P,D,20240430,17.88,17.98,17.69,17.78,27500 PSA-Q,D,20240430,17.41,17.41,17.17,17.21,9900 PSA-R,D,20240430,17.78,17.82,17.5542,17.73,16600 PSA-S,D,20240430,18.1,18.2,17.95,17.95,12100 PSBD,D,20240430,16.56,16.81,16.4,16.4,5500 PSE-A,D,20240430,17.47,17.47,17.12,17.2,5600 PSF,D,20240430,18.92,19,18.85,18.86,34500 PSF.W,D,20240430,0.027,0.0271,0.027,0.0271,6600 PSFE,D,20240430,14.48,14.59,14.2,14.22,264800 PSN,D,20240430,79.37,79.9,78.48,78.51,796500 PSO,D,20240430,12.32,12.37,12.18,12.18,1086000 PSQ.W,D,20240430,0.46,0.46,0.4,0.44,7600 PSQH,D,20240430,4.2,4.2199,4.03,4.14,40000 PSTG,D,20240430,52.24,52.85,50.38,50.4,3175600 PSTL,D,20240430,13.76,13.9438,13.74,13.85,74000 PSX,D,20240430,150.91,150.91,143.02,143.21,3763900 PTA,D,20240430,18.58,18.62,18.52,18.55,110200 PTY,D,20240430,14.27,14.32,14.22,14.3,327100 PUK,D,20240430,17.78,17.87,17.52,17.56,1365500 PUMP,D,20240430,8.91,8.99,8.65,8.72,2665000 PVH,D,20240430,110.88,111.31,108.74,108.8,847600 PVL,D,20240430,1.58,1.5982,1.48,1.49,105700 PWR,D,20240430,260.9,264.89,257.635,258.56,1066600 PWSC,D,20240430,17.52,17.71,17.28,17.32,711500 PX,D,20240430,7.51,7.53,7.09,7.1,739300 PXD,D,20240430,273.28,274.31,268.96,269.32,2086500 PYN,D,20240430,5.73,5.73,5.7,5.71,14400 PZC,D,20240430,7.09,7.1,7.04,7.08,17900 QBT.W,D,20240430,0.164,0.164,0.157,0.157,20700 QBTS,D,20240430,1.42,1.43,1.28,1.37,3253500 QD,D,20240430,2.47,2.51,2.36,2.38,853000 QGEN,D,20240430,41.49,42.37,41.49,42.33,2705600 QS,D,20240430,5.38,5.46,5.315,5.42,6326500 QSR,D,20240430,75,77.24,73.86,75.85,3251200 QTWO,D,20240430,52.14,52.57,51.295,51.39,749000 QUAD,D,20240430,4.57,4.58,4.45,4.49,83300 QVCC,D,20240430,12.55,13.0979,12.5,12.53,55500 QVCD,D,20240430,12.47,12.8,12.47,12.7,25300 R,D,20240430,121.87,122.445,120.695,121.85,463100 RA,D,20240430,12.52,12.5699,12.52,12.54,106400 RACE,D,20240430,416.55,419.52,413.0066,415.7,217700 RAMP,D,20240430,32.83,32.935,32.1,32.11,696900 RBA,D,20240430,73.13,73.42,71.48,71.58,762700 RBC,D,20240430,245.47,247.285,243.495,244.55,243000 RBCP,D,20240430,112.5,112.5,111.91,112.37,1300 RBLX,D,20240430,35.67,36.2,35.48,35.56,3282600 RBO.W,D,20240430,0.0602,0.078,0.0602,0.07,30000 RBOT,D,20240430,0.28,0.303,0.2722,0.2806,596600 RBRK,D,20240430,35,35.1,32,32.02,4722200 RBT,D,20240430,0.462,0.48,0.4067,0.4228,271100 RC,D,20240430,8.73,8.779,8.48,8.52,1706600 RC-E,D,20240430,18.41,18.47,18.26,18.39,10700 RCB,D,20240430,23.9,24.11,23.9,24.11,13700 RCC,D,20240430,24.01,24.18,24,24.18,10700 RCI,D,20240430,37.84,38.07,37.45,37.47,1081900 RCL,D,20240430,142.34,142.34,139.46,139.63,2947300 RCS,D,20240430,5.71,5.79,5.71,5.79,110900 RCUS,D,20240430,15.38,15.69,15.14,15.23,553300 RDDT,D,20240430,45.47,46.755,44.15,44.44,1752800 RDN,D,20240430,30.13,30.34,29.85,29.87,679600 RDW,D,20240430,3.81,3.84,3.78,3.78,69300 RDW.W,D,20240430,0.37,0.37,0.37,0.37,200 RDY,D,20240430,74.01,74.06,73.385,73.47,182000 RELX,D,20240430,41.57,41.85,41.17,41.19,866900 RERE,D,20240430,2.05,2.1,2.03,2.08,669500 RES,D,20240430,7.11,7.11,6.69,6.69,2695400 REVG,D,20240430,21.42,22.02,21.42,21.86,948500 REX,D,20240430,57.22,57.22,55.23,55.33,196500 REX-B,D,20240430,21.45,21.4787,21.29,21.4,7300 REX-C,D,20240430,20.92,20.98,20.76,20.95,4500 REXR,D,20240430,43,43.35,42.67,42.81,1948900 REZI,D,20240430,19.95,20.02,19.53,19.53,690600 RF,D,20240430,19.51,19.665,19.25,19.27,5531900 RF-B,D,20240430,24.77,24.87,24.705,24.86,39100 RF-C,D,20240430,21.7,21.97,21.49,21.86,57000 RF-E,D,20240430,17.43,17.4899,17.11,17.11,21400 RFI,D,20240430,11.14,11.35,11.07,11.08,88300 RFL,D,20240430,1.71,1.71,1.48,1.59,88500 RFM,D,20240430,15.76,15.79,15.69,15.79,17300 RFMZ,D,20240430,13.61,13.61,13.45,13.49,87800 RGA,D,20240430,188.88,189.415,186.97,186.99,364400 RGR,D,20240430,46.01,46.49,45.7646,46.23,92100 RGT,D,20240430,10.33,10.33,10.23,10.23,900 RH,D,20240430,252.11,255.17,247,247.05,333300 RHI,D,20240430,69.67,69.91,68.97,69.14,2075800 RHP,D,20240430,106.6,106.98,105.21,105.48,624100 RIG,D,20240430,5.82,5.825,5.11,5.22,51852200 RIO,D,20240430,68.7,68.8,67.77,67.83,3281700 RIT-A,D,20240430,24.7,24.84,24.7,24.84,36400 RIT-B,D,20240430,24.4,24.75,24.4,24.71,155400 RIT-C,D,20240430,22.45,22.74,22.45,22.67,44200 RIT-D,D,20240430,22.35,22.67,22.25,22.46,83500 RITM,D,20240430,11.26,11.41,11.1025,11.12,7232200 RIV,D,20240430,11.75,11.91,11.6946,11.83,113600 RIV-A,D,20240430,23,23.01,22.91,22.95,17300 RJF,D,20240430,122.76,123.12,121.575,122,1097300 RJF-B,D,20240430,25.12,25.135,25.12,25.12,4000 RKT,D,20240430,12.18,12.4,12.105,12.28,1303500 RL,D,20240430,166.6,166.86,163.58,163.64,831700 RLI,D,20240430,142.24,142.33,140.75,141.35,170500 RLJ,D,20240430,11.05,11.1,10.93,11,1397900 RLJ-A,D,20240430,24.79,24.84,24.69,24.72,29600 RLTY,D,20240430,13.45,13.49,13.25,13.31,75200 RLX,D,20240430,1.93,1.95,1.89,1.94,4247100 RM,D,20240430,25.95,26.13,25.2,25.21,24600 RMAX,D,20240430,7.05,7.12,6.96,7.02,212800 RMD,D,20240430,215.03,215.41,211.55,213.99,1635700 RMI,D,20240430,15.52,15.52,15.35,15.39,14200 RMM,D,20240430,14.58,14.66,14.51,14.53,68000 RMMZ,D,20240430,15.58,15.8299,15.31,15.5,36800 RMP.P,D,20240430,25.1369,25.15,25.1369,25.1401,6500 RMT,D,20240430,8.95,8.975,8.87,8.88,73000 RNG,D,20240430,30.83,30.98,29.62,29.62,1306300 RNGR,D,20240430,10.15,10.15,9.7162,9.84,150300 RNP,D,20240430,19.73,19.82,19.39,19.43,127000 RNR,D,20240430,221.18,221.18,215.19,219.25,675300 RNR-F,D,20240430,23.29,23.29,22.68,22.76,72300 RNR-G,D,20240430,17.6,17.6,17.4271,17.45,19400 RNST,D,20240430,29.22,29.43,29.04,29.06,175600 ROG,D,20240430,121.29,122.55,118.92,119.09,354600 ROK,D,20240430,278.18,279.32,270.71,270.96,649700 ROL,D,20240430,44.49,45.33,44.29,44.56,1463700 RPM,D,20240430,108.31,108.4699,106.85,106.91,558000 RQI,D,20240430,11.06,11.125,10.9201,10.93,407500 RRA.W,D,20240430,0.2181,0.2313,0.201,0.201,86600 RRAC,D,20240430,11.26,11.26,11.25,11.25,156500 RRC,D,20240430,37.32,37.32,35.86,35.91,2298500 RRX,D,20240430,164.67,166.39,160.53,161.37,419600 RS,D,20240430,292.23,292.92,284.37,284.72,401800 RSF,D,20240430,15.25,15.2583,15.17,15.25,6400 RSG,D,20240430,193.46,196.76,191.57,191.7,2047900 RSI,D,20240430,6.21,6.405,6.14,6.39,1215500 RSKD,D,20240430,5.17,5.215,5.08,5.15,354200 RTO,D,20240430,25.88,26.01,25.585,25.62,346700 RTX,D,20240430,102.34,102.82,101.47,101.52,5421700 RVLV,D,20240430,19.91,20,19.51,19.91,899800 RVT,D,20240430,14.25,14.31,14.1,14.11,158400 RVTY,D,20240430,104.3,104.845,102.31,102.47,902500 RWT,D,20240430,5.63,5.685,5.53,5.53,1246700 RWT-A,D,20240430,24.43,24.6,24.4,24.477,3100 RWTN,D,20240430,25.65,25.7,25.5,25.7,4800 RXO,D,20240430,19.25,19.46,18.75,18.91,882500 RY,D,20240430,97.18,97.96,96.74,96.83,799500 RYAM,D,20240430,4.06,4.06,3.715,3.73,690900 RYAN,D,20240430,49.17,49.62,48.9,49.34,1114900 RYI,D,20240430,30.5,30.505,28.55,28.55,312100 RYN,D,20240430,29.87,30.07,29.65,29.66,311700 RZB,D,20240430,24.95,25.17,24.71,24.97,37900 RZC,D,20240430,26.06,26.35,25.9017,26.19,250800 S,D,20240430,21.42,21.695,21.11,21.13,2694400 SA,D,20240430,15.52,15.7,14.99,15,554800 SABA,D,20240430,3.78,3.785,3.75,3.77,244400 SAFE,D,20240430,18.5,18.64,18.22,18.24,199100 SAH,D,20240430,59.33,59.33,57.67,57.84,373300 SAJ,D,20240430,25.1599,25.16,25.0935,25.0935,3200 SAM,D,20240430,283.86,283.86,277.36,278.41,247600 SAN,D,20240430,4.86,4.895,4.8,4.8,4540000 SAND,D,20240430,5.49,5.595,5.4525,5.46,2616300 SAP,D,20240430,182.65,183.46,180.92,181.21,773200 SAR,D,20240430,23.7,23.8,23.5112,23.6,36000 SAT,D,20240430,24.1,24.25,24,24.25,9500 SAVE,D,20240430,3.7,3.76,3.52,3.53,5309000 SAY,D,20240430,25.29,25.29,25.28,25.28,1400 SAZ,D,20240430,25.46,25.4999,25.38,25.39,2900 SB,D,20240430,4.9,5.215,4.9,4.99,723700 SB-D,D,20240430,25.9567,25.9567,25.7,25.71,1500 SBBA,D,20240430,25.1539,25.1539,25.1539,25.1539,400 SBH,D,20240430,10.85,11.08,10.77,10.85,824700 SBI,D,20240430,7.67,7.69,7.66,7.68,59500 SBOW,D,20240430,32.93,32.93,30.7,30.72,434500 SBR,D,20240430,62.71,63.035,61.37,61.53,38300 SBS,D,20240430,15.96,15.96,15.545,15.63,601500 SBSW,D,20240430,4.89,4.89,4.65,4.65,7113200 SBXC,D,20240430,10.55,10.5541,10.55,10.55,60800 SCCO,D,20240430,116.88,119.9,115.9001,116.67,2567900 SCD,D,20240430,15.12,15.27,14.97,14.99,59500 SCE-G,D,20240430,19.95,20.1499,19.81,19.81,9600 SCE-H,D,20240430,25.25,25.27,25.16,25.27,20200 SCE-J,D,20240430,23.45,23.59,23.36,23.59,29200 SCE-K,D,20240430,24.27,24.62,24.25,24.56,34900 SCE-L,D,20240430,19.78,19.84,19.6092,19.82,18400 SCE-M,D,20240430,26.3,26.35,26.07,26.1,19500 SCH-D,D,20240430,24.92,24.98,24.78,24.9,56600 SCH-J,D,20240430,20.05,20.11,19.85,19.87,82200 SCHW,D,20240430,74.37,74.44,73.62,73.95,6725600 SCI,D,20240430,72.67,72.92,71.7,71.71,635600 SCL,D,20240430,87.16,88.5,82.49,82.99,129100 SCM,D,20240430,14,14.15,14,14.06,74900 SCS,D,20240430,12.24,12.2431,12,12.03,577400 SCX,D,20240430,16.11,16.13,16.08,16.11,59300 SD,D,20240430,14.15,14.15,13.69,13.7,306300 SDHC,D,20240430,28.72,29.59,28.6,29.07,201100 SDHY,D,20240430,14.99,15.0436,14.9689,15.01,146500 SDRL,D,20240430,49.6,49.975,48.2,48.55,858800 SE,D,20240430,64,64,62.54,63.19,5130200 SEA-A,D,20240430,25.27,25.32,25.26,25.32,6300 SEA-B,D,20240430,25.42,25.55,25.42,25.55,10800 SEDA,D,20240430,11.02,11.02,11.02,11.02,400 SEE,D,20240430,31.5,31.79,31.14,31.48,1592600 SEM,D,20240430,27.9,28.56,27.69,28.37,520400 SEMR,D,20240430,12.27,12.32,11.98,12.24,431200 SES,D,20240430,1.4,1.71,1.38,1.58,1558800 SES.W,D,20240430,0.0414,0.075,0.0413,0.0675,19700 SF,D,20240430,80.49,80.785,79.9,79.92,799000 SF-B,D,20240430,24.33,24.4999,23.8,24.15,18700 SF-C,D,20240430,23.65,23.74,23.2,23.24,68100 SF-D,D,20240430,17.82,17.9,17.4801,17.63,21500 SFB,D,20240430,21.71,22.1899,21.62,21.62,8300 SFBS,D,20240430,58.9,59.465,58.43,58.96,174600 SFL,D,20240430,13.45,13.5,13.26,13.33,614900 SG,D,20240430,24.34,24.7199,22.361,22.47,2730400 SGHC,D,20240430,3.11,3.2,3.1,3.16,324200 SGU,D,20240430,11.22,11.52,11.22,11.5,48100 SHAK,D,20240430,104.51,106.375,103.875,105.85,677700 SHCO,D,20240430,5.55,5.62,5.17,5.21,292400 SHEL,D,20240430,72.92,72.96,71.61,71.66,4276800 SHG,D,20240430,34.01,34.01,33.6856,33.75,84900 SHO,D,20240430,10.21,10.23,10.09,10.2,1914700 SHO-H,D,20240430,21.13,21.13,20.5,20.5,1800 SHO-I,D,20240430,19.7586,19.7586,19.53,19.53,1900 SHOC,D,20240430,42.74,42.9651,41.9636,41.9636,16000 SHOP,D,20240430,72.4,74.48,70.18,70.2,8246100 SHW,D,20240430,305.32,305.32,299.11,299.61,1779400 SID,D,20240430,2.7,2.72,2.665,2.69,1767400 SIG,D,20240430,101.43,101.43,97.64,98.03,905400 SII,D,20240430,39.9,40.02,39.19,39.32,78300 SIT-A,D,20240430,21.81,21.84,21.54,21.69,5400 SITC,D,20240430,13.82,13.82,13.23,13.49,2706000 SITE,D,20240430,159.87,160.41,156.48,156.89,402200 SIX,D,20240430,23.78,23.945,23.56,23.58,672600 SJM,D,20240430,114.53,114.985,113.845,114.85,1649400 SJT,D,20240430,4.35,4.35,4.13,4.16,133800 SJW,D,20240430,53.39,54.77,53.31,54.45,317100 SKE,D,20240430,4.89,4.9,4.71,4.74,214000 SKIL,D,20240430,7.18,7.5305,7.15,7.19,52200 SKLZ,D,20240430,6.21,6.335,6.1,6.14,107400 SKM,D,20240430,20.5,20.575,20.43,20.43,161300 SKT,D,20240430,28.42,28.53,28.21,28.35,892200 SKX,D,20240430,65.74,66.51,65.04,66.05,2081700 SKY,D,20240430,76.32,77.08,74.93,74.99,148400 SLB,D,20240430,48.93,49.35,47.43,47.48,14143600 SLCA,D,20240430,15.5,15.58,15.43,15.43,3927400 SLF,D,20240430,51.22,51.64,51.02,51.04,393100 SLG,D,20240430,51.2,51.735,49.66,49.83,839600 SLG-I,D,20240430,22.25,22.31,22.25,22.25,2800 SLGN,D,20240430,46.94,47.06,46.54,46.66,819800 SLQT,D,20240430,1.61,1.635,1.51,1.51,335500 SLVM,D,20240430,62.14,62.85,62.14,62.5,308500 SM,D,20240430,50.55,50.89,48.47,48.49,2177800 SMAR,D,20240430,38.12,38.735,37.83,37.83,1454500 SMBK,D,20240430,20.79,20.85,20.455,20.55,76500 SMFG,D,20240430,11.43,11.45,11.32,11.32,814100 SMG,D,20240430,68.27,69.24,67.32,68.54,1914500 SMHI,D,20240430,12.69,12.85,12.2,12.22,281800 SMLP,D,20240430,28.75,29.035,28.19,28.58,15000 SMP,D,20240430,32.1,32.545,31.95,32.1,141300 SMR,D,20240430,6.05,6.235,5.715,5.8,2526000 SMR.W,D,20240430,0.9336,0.9699,0.86,0.8751,23200 SMRT,D,20240430,2.37,2.41,2.32,2.32,859600 SMWB,D,20240430,7.54,7.7,7.26,7.39,197800 SN,D,20240430,64.49,64.7027,63.12,64.28,1288900 SNA,D,20240430,270.7,272.175,267.3,267.96,325700 SNAP,D,20240430,14.48,15.36,14.3807,15.05,56020000 SNDA,D,20240430,32.14,32.86,31.38,31.54,20600 SNDR,D,20240430,21.12,21.12,20.61,20.68,924000 SNN,D,20240430,24.46,24.575,24.07,24.13,1173500 SNOW,D,20240430,156.13,158.58,155,155.2,4016100 SNV,D,20240430,36.18,36.64,35.735,35.79,1458400 SNV-D,D,20240430,24.96,25.11,24.9,24.99,19400 SNV-E,D,20240430,24.7,24.92,24.47,24.84,36600 SNX,D,20240430,118.07,119.32,117.691,117.84,840500 SO,D,20240430,73.91,74.55,73.23,73.5,5271400 SOC,D,20240430,10.56,10.56,10.26,10.4,190500 SOC.W,D,20240430,2.65,2.65,2.5,2.55,14800 SOI,D,20240430,9.14,9.14,8.765,8.81,349600 SOJC,D,20240430,23.02,23.0399,22.52,22.55,138100 SOJD,D,20240430,21.72,21.7911,21.365,21.37,71600 SOJE,D,20240430,19.46,19.59,19.16,19.21,173600 SOL,D,20240430,1.93,1.93,1.81,1.83,203000 SOLV,D,20240430,65.21,65.86,63.75,65.01,2132500 SON,D,20240430,56.75,57.0977,55.77,56.05,515800 SONY,D,20240430,82.89,83.1399,82.49,82.57,464300 SOR,D,20240430,41.48,41.82,41.06,41.44,9500 SOS,D,20240430,1.2,1.23,1.1,1.18,144200 SPB,D,20240430,82.19,83.1,81.6,81.87,261800 SPCE,D,20240430,0.8716,0.888,0.841,0.8701,13406000 SPE,D,20240430,12.52,12.58,12.33,12.35,32900 SPG,D,20240430,143.33,144.51,140.23,140.53,1835500 SPG-J,D,20240430,56.5,56.8,56.2333,56.31,1100 SPGI,D,20240430,414.9,417.35,410.48,415.83,2004200 SPH,D,20240430,20.22,20.22,19.49,19.53,107400 SPHR,D,20240430,39.86,40.06,38.615,38.86,677700 SPIR,D,20240430,10.25,10.55,10.044,10.44,302800 SPL-A,D,20240430,23.85,23.89,23.75,23.85,21000 SPN-B,D,20240430,25.35,25.45,25.27,25.45,21100 SPNT,D,20240430,11.95,11.95,11.75,11.78,479300 SPOT,D,20240430,287,288.45,280.37,280.44,1258000 SPR,D,20240430,32.3,32.68,31.705,32,1871500 SPRU,D,20240430,4.5,4.5014,4.3,4.44,34300 SPXC,D,20240430,123.3,123.81,121.37,121.81,330500 SPXX,D,20240430,15.3,15.36,15.26,15.3,48500 SQ,D,20240430,75.01,75.23,72.61,73,6864700 SQM,D,20240430,45.83,46.3,45.04,45.69,1615900 SQNS,D,20240430,0.54,0.54,0.4785,0.49,71100 SQSP,D,20240430,35.39,35.82,34.82,34.86,565300 SR,D,20240430,61.47,62.15,60.934,61.79,445200 SR-A,D,20240430,23.98,24.07,23.87,24.07,14400 SRE,D,20240430,71.81,72.02,71.33,71.63,2310500 SREA,D,20240430,24.04,24.11,23.79,24.08,42700 SRFM,D,20240430,0.5059,0.51,0.42,0.447,263800 SRG,D,20240430,9.35,9.42,9.3,9.34,280400 SRI,D,20240430,15.27,15.4,14.83,14.98,115500 SRL,D,20240430,6.53,6.57,6.36,6.57,4200 SRV,D,20240430,41.2,41.2464,40,40.01,29800 SSB,D,20240430,76.24,76.88,75.64,75.7,487300 SSD,D,20240430,175.29,176.3,173.74,173.89,439800 SSL,D,20240430,7.11,7.18,7.015,7.03,514500 SST,D,20240430,1.83,1.8457,1.6809,1.71,150800 SST.W,D,20240430,0.0924,0.101,0.0918,0.1006,1500 SSTK,D,20240430,42.39,43.24,42.275,42.71,445000 ST,D,20240430,42.82,42.88,38.16,38.31,14624300 STAG,D,20240430,34.28,34.67,34.22,34.39,1287200 STC,D,20240430,62.84,62.95,61.83,62.01,134700 STE,D,20240430,204.06,205.15,202.7,204.56,428900 STEL,D,20240430,22.18,22.38,22.1,22.2,146000 STEM,D,20240430,1.83,1.91,1.8245,1.84,2683700 STEW,D,20240430,14.36,14.45,14.23,14.25,124200 STG,D,20240430,7.99,7.99,7.99,7.99,900 STK,D,20240430,31.33,31.39,30.9411,30.98,33900 STLA,D,20240430,22.82,23.03,22.055,22.3,13373400 STM,D,20240430,40.72,40.75,39.525,39.56,3636700 STN,D,20240430,81.07,81.08,79.36,79.6,110200 STNG,D,20240430,72.62,72.62,70.25,70.36,640900 STR,D,20240430,23.98,24.02,23.19,23.24,510700 STRV,D,20240430,32.67,32.74,32.26,32.28,47700 STT,D,20240430,73.43,73.75,72.41,72.49,1645000 STT-G,D,20240430,23.9,23.94,23.61,23.78,54800 STVN,D,20240430,27.26,28.57,27.26,28.04,366000 STWD,D,20240430,19.39,19.445,18.93,18.97,2354400 STXD,D,20240430,30.1,30.1,29.7389,29.7389,4400 STXE,D,20240430,28.4,28.4,28.2197,28.2205,7400 STXG,D,20240430,36.61,36.61,35.88,35.88,4100 STXK,D,20240430,28.8,28.8,28.17,28.1786,2400 STXM,D,20240430,23.91,23.91,23.54,23.54,13500 STXT,D,20240430,19.58,19.61,19.565,19.57,20700 STXV,D,20240430,28.18,28.18,27.78,27.78,7800 STZ,D,20240430,260.18,260.24,252.95,253.46,1851100 SU,D,20240430,39.45,39.54,38.17,38.19,4335600 SUI,D,20240430,115,116.77,110.98,111.32,2074600 SUM,D,20240430,39.84,39.99,38.8,38.9,1132200 SUN,D,20240430,57.22,57.22,56.23,56.3,688100 SUP,D,20240430,3.99,3.99,3.61,3.74,153800 SUPV,D,20240430,6.21,6.6794,6.21,6.33,2020500 SUZ,D,20240430,11.34,11.3671,11.215,11.24,1586500 SVV,D,20240430,17.15,17.31,16.51,16.52,250800 SWI,D,20240430,11.13,11.27,11.01,11.02,535000 SWK,D,20240430,90.27,92.5,90.27,91.4,2636200 SWN,D,20240430,7.75,7.8,7.48,7.49,17503900 SWX,D,20240430,74.4,74.92,73.42,74.62,483700 SWZ,D,20240430,7.54,7.58,7.54,7.57,19000 SXC,D,20240430,10.52,10.52,10.3,10.31,882300 SXI,D,20240430,175.58,176.4,172.3,172.88,62600 SXT,D,20240430,72.38,73.26,71.725,73.22,229100 SYF,D,20240430,44.4,44.69,43.94,43.98,2642300 SYF-A,D,20240430,18.1,18.23,17.8,17.8,39500 SYF-B,D,20240430,24.96,25.13,24.94,25.13,100700 SYK,D,20240430,337.65,340.41,336.32,336.5,2480600 SYY,D,20240430,74.45,76.07,74.16,74.32,7972700 T,D,20240430,16.91,16.98,16.8,16.89,31822700 T-A,D,20240430,21.18,21.22,20.67,20.75,104100 T-C,D,20240430,19.75,19.78,19.55,19.64,97600 TAC,D,20240430,6.57,6.67,6.51,6.64,556100 TAK,D,20240430,13.14,13.23,13.08,13.08,909500 TAL,D,20240430,12.43,12.48,11.89,12.04,7664900 TALO,D,20240430,13.88,13.88,13.16,13.18,1218000 TAP,D,20240430,62.5,62.94,57.26,57.26,5970600 TARO,D,20240430,42.25,42.57,42.23,42.48,25000 TBB,D,20240430,22.69,22.76,22.4,22.43,80400 TBBB,D,20240430,23.17,23.48,22.84,22.95,1349100 TBC,D,20240430,23.9,23.9,23.57,23.84,45700 TBI,D,20240430,10.44,10.56,10.34,10.42,227100 TCI,D,20240430,29.75,29.75,28.51,28.65,4700 TCN,D,20240430,11.23,11.2485,11.23,11.23,6702300 TCO.W,D,20240430,0.075,0.075,0.075,0.075,100 TCS,D,20240430,0.88,0.908,0.8301,0.842,319800 TD,D,20240430,58.98,59.44,58.91,59.32,2183600 TDC,D,20240430,37.6,38.04,37.09,37.1,1346700 TDCX,D,20240430,7.15,7.16,7.1,7.16,187400 TDF,D,20240430,8.17,8.2,8.13,8.14,42700 TDG,D,20240430,1253.27,1266.705,1245.99,1248.03,238200 TDOC,D,20240430,13.21,13.378,12.735,12.75,6303800 TDS,D,20240430,15.95,15.95,15.54,15.65,798500 TDS-U,D,20240430,17.66,17.8701,17.3,17.34,22200 TDS-V,D,20240430,15.12,15.31,14.93,15.04,67700 TDW,D,20240430,95.71,95.71,90.72,91.85,642200 TDY,D,20240430,382.07,385.975,380.44,381.48,331100 TEAF,D,20240430,11.52,11.52,11.4,11.41,27600 TECK,D,20240430,49.5,50.36,49.17,49.19,3251600 TEF,D,20240430,4.5,4.5,4.43,4.43,730400 TEI,D,20240430,5.29,5.32,5.2209,5.25,153800 TEL,D,20240430,142.61,143.45,141.43,141.48,2083900 TEO,D,20240430,7.89,8.07,7.724,7.75,177700 TEVA,D,20240430,13.99,14.19,13.94,14.05,8541600 TEX,D,20240430,58.26,58.27,55.5296,56.05,1183400 TFC,D,20240430,38.01,38.17,37.53,37.55,7482400 TFC-I,D,20240430,21.77,21.77,21.575,21.68,39200 TFC-O,D,20240430,22.46,22.6,22.25,22.26,37900 TFC-R,D,20240430,20.22,20.265,19.83,19.83,45600 TFII,D,20240430,135.17,135.17,130.18,130.29,353700 TFPM,D,20240430,16.28,16.49,15.96,16.11,467200 TFSA,D,20240430,24.16,24.16,24.16,24.16,100 TFX,D,20240430,206.68,209.52,205.455,208.75,489500 TG,D,20240430,6.55,6.56,6.35,6.38,148100 TGI,D,20240430,13.87,13.895,13.34,13.36,632700 TGLS,D,20240430,55.91,56.49,55.3,55.55,302500 TGNA,D,20240430,13.64,13.69,13.54,13.64,1443200 TGS,D,20240430,17.5,18.09,17.21,17.58,468300 TGT,D,20240430,162.45,162.63,160.42,160.98,3534300 THC,D,20240430,105,112.3,104.06,112.29,3866100 THG,D,20240430,129.98,130.01,128.78,129.82,171400 THLV,D,20240430,26.44,26.44,26.2543,26.2543,8700 THO,D,20240430,101.33,101.33,98.95,99.42,543500 THQ,D,20240430,19.68,19.71,19.56,19.59,227800 THR,D,20240430,32.39,32.77,31.92,31.93,207000 THS,D,20240430,37.18,37.77,37.06,37.55,406500 THW,D,20240430,12.84,12.84,12.712,12.77,117400 TIMB,D,20240430,16.98,17.14,16.89,17.03,319800 TISI,D,20240430,6.63,7.25,6.63,7.12,7800 TIXT,D,20240430,8.37,8.4739,8.315,8.41,207300 TJX,D,20240430,94.61,94.91,94.045,94.09,5117100 TK,D,20240430,7.52,7.53,7.32,7.32,439200 TKC,D,20240430,6.08,6.13,5.95,6.1,308500 TKO,D,20240430,95.75,96.22,94.63,94.67,683500 TKR,D,20240430,91.53,94.705,89.09,89.22,1432700 TLK,D,20240430,19.53,19.63,19.22,19.45,383900 TLYS,D,20240430,5.92,6.1,5.89,6.07,69700 TM,D,20240430,229.94,229.94,227,227.31,334200 TME,D,20240430,12.73,12.82,12.475,12.55,7506400 TMHC,D,20240430,57.7,58.215,55.93,56.01,1376800 TMO,D,20240430,574.7,576.46,567.97,568.72,1515100 TNC,D,20240430,116.13,117.39,115.93,116.48,122000 TNET,D,20240430,103.94,106.07,99.8844,100.37,661100 TNK,D,20240430,58.71,59.14,57.58,58.27,241400 TNL,D,20240430,45.01,45.055,43.5,43.54,754900 TNP,D,20240430,25.78,26.31,25.73,25.78,251000 TNP-E,D,20240430,26.49,26.49,26.41,26.48,2600 TNP-F,D,20240430,26.35,26.35,26.25,26.33,8400 TOL,D,20240430,120.08,121.83,119.02,119.11,822800 TOST,D,20240430,23.71,24.2,23.58,23.63,3994200 TPB,D,20240430,28.32,29.11,28.27,28.84,77100 TPC,D,20240430,17.55,17.55,16.5907,16.63,588700 TPH,D,20240430,37.31,37.815,36.8,36.85,1115400 TPL,D,20240430,599.34,600,574.23,576.3,99800 TPR,D,20240430,40.55,40.74,39.9,39.92,5029500 TPTA,D,20240430,12.41,12.512,12.06,12.06,2800 TPVG,D,20240430,9.45,9.5399,9.38,9.39,132100 TPX,D,20240430,50.55,51.25,49.97,50.06,2295600 TPZ,D,20240430,15.2,15.2,15.0022,15.02,13900 TR,D,20240430,29.83,29.98,29.71,29.71,62500 TRAK,D,20240430,16.58,16.68,15.77,15.83,41000 TRC,D,20240430,16.9,16.94,16.77,16.78,64600 TREX,D,20240430,89.47,90.775,88.53,88.55,430800 TRGP,D,20240430,116.86,117.1,113.95,114.06,1809100 TRI,D,20240430,152.6,153.83,150.982,151.1,426900 TRI.W,D,20240430,0.07,0.1,0.07,0.1,51300 TRIS,D,20240430,11.04,11.04,11.03,11.04,31200 TRN,D,20240430,26.9,26.9,25.955,26.02,852500 TRNO,D,20240430,54.58,55.13,54.3,54.35,523200 TROX,D,20240430,17.49,17.68,16.96,16.99,741600 TRP,D,20240430,35.83,35.9,35.38,35.85,4828500 TRT-A,D,20240430,25.55,25.67,25.55,25.55,1600 TRT-B,D,20240430,25.12,25.4,25.01,25.4,17000 TRT-C,D,20240430,24.55,24.6,24.1806,24.5,11900 TRT-D,D,20240430,23.31,23.41,22.57,22.8,44800 TRT-E,D,20240430,20.46,20.7,20.11,20.12,12900 TRT-P,D,20240430,16.95,17.1,16.3,16.34,8600 TRTL,D,20240430,10.84,11.43,10.8293,10.87,163000 TRTX,D,20240430,7.56,7.56,7.33,7.33,458800 TRU,D,20240430,75.42,76.62,72.93,73,1997700 TRV,D,20240430,212.75,213.82,211.74,212.16,1385700 TS,D,20240430,33.86,33.88,32.99,32.99,2064000 TSE,D,20240430,2.78,2.8362,2.61,2.61,320900 TSI,D,20240430,4.54,4.5675,4.5302,4.56,331500 TSLX,D,20240430,21.63,21.86,21.595,21.69,327500 TSM,D,20240430,137.94,139.7,137.26,137.34,10980600 TSN,D,20240430,60.6,60.87,59.846,60.65,1878000 TSQ,D,20240430,12.18,12.28,12.02,12.07,39300 TT,D,20240430,314.98,327.09,314.98,317.34,2419700 TTC,D,20240430,87.04,88.07,86.63,87.59,1248800 TTE,D,20240430,74.3,74.32,72.45,72.47,1735400 TTI,D,20240430,4.46,4.5,4.29,4.29,2170800 TTP,D,20240430,32.2,32.28,31.47,32.025,2900 TU,D,20240430,16.02,16.125,15.97,16.07,1994200 TUP,D,20240430,1.09,1.14,1.06,1.06,490400 TUYA,D,20240430,1.72,1.75,1.69,1.75,146600 TV,D,20240430,3.1,3.18,2.92,2.92,1905300 TVC,D,20240430,21.87,21.98,21.845,21.98,15700 TVE,D,20240430,21.5,21.5799,21.41,21.56,17000 TWI,D,20240430,11.46,11.46,11,11.02,306600 TWLO,D,20240430,60.81,61.33,59.87,59.88,1908000 TWN,D,20240430,38.81,38.87,38.75,38.75,5400 TWO,D,20240430,12.59,12.85,12.43,12.63,2076400 TWO-A,D,20240430,22.63,22.95,22.63,22.91,8500 TWO-B,D,20240430,22.3,22.73,22.3,22.6,21900 TWO-C,D,20240430,23.52,23.73,23.4,23.73,22400 TX,D,20240430,43.43,43.43,41.8,42.1,491900 TXO,D,20240430,18.85,18.85,18.13,18.43,79400 TXT,D,20240430,86.12,86.2225,84.51,84.59,1458700 TY,D,20240430,29.84,29.87,29.575,29.59,27500 TY.P,D,20240430,44.1001,44.1201,44.1,44.1001,3400 TYG,D,20240430,31.52,31.52,30.93,30.97,23100 TYL,D,20240430,463.91,466.1,461.4,461.55,322900 U,D,20240430,24.66,24.825,24.22,24.27,5481100 UA,D,20240430,6.54,6.56,6.47,6.52,2408000 UAA,D,20240430,6.76,6.81,6.71,6.73,4443400 UAN,D,20240430,81.3,81.5414,78.59,80.6,65800 UBER,D,20240430,67.22,68.5991,66.07,66.27,22707200 UBS,D,20240430,27.24,27.295,26.8,26.85,2869800 UDR,D,20240430,38.05,38.415,37.78,38.08,3264600 UE,D,20240430,16.58,16.825,16.57,16.73,605500 UFI,D,20240430,5.8,5.97,5.675,5.97,152700 UGI,D,20240430,25.45,25.69,25.33,25.56,3306700 UGIC,D,20240430,60.55,60.55,60.34,60.34,31600 UGP,D,20240430,5.13,5.15,5.01,5.02,1007900 UHA.B,D,20240430,62.2,62.7,61.29,61.32,252900 UHAL,D,20240430,64.29,64.675,63.23,63.23,253300 UHS,D,20240430,170.03,171.02,168.61,170.43,1004200 UHT,D,20240430,35.73,36.63,35.73,36.03,79700 UI,D,20240430,107.2,108.94,106.99,107.58,106700 UIS,D,20240430,5.39,5.515,5.33,5.43,722000 UL,D,20240430,51.74,51.96,51.61,51.85,3005600 ULS,D,20240430,34.7,35.93,34.565,35.1,464300 UMC,D,20240430,7.77,7.86,7.67,7.7,6990400 UMH,D,20240430,15.83,16.185,15.79,15.92,380800 UMH-D,D,20240430,22,22.08,21.8,21.8,8400 UNF,D,20240430,161.58,162.36,160,160.13,56600 UNFI,D,20240430,9.15,9.195,8.93,8.93,941600 UNH,D,20240430,488.96,489.71,482.59,483.7,3367500 UNM,D,20240430,50.45,50.88,50.44,50.7,1462700 UNMA,D,20240430,24.85,25.005,24.64,24.85,30700 UNP,D,20240430,239.72,240.065,236.77,237.16,1737000 UP,D,20240430,2.3,2.34,2.2,2.24,350600 UPS,D,20240430,147.54,148.215,146.655,147.48,2402800 URI,D,20240430,699.63,705.6,667.19,667.99,1081600 USA,D,20240430,6.68,6.74,6.66,6.67,381200 USAC,D,20240430,24.53,24.65,24.13,24.23,138800 USB,D,20240430,41.05,41.26,40.58,40.63,8861700 USB-A,D,20240430,864.93,864.93,862,862,1700 USB-H,D,20240430,19.9,19.9399,19.68,19.9,212400 USB-P,D,20240430,23.53,23.64,23.25,23.31,224000 USB-Q,D,20240430,16.3,16.36,16.18,16.22,49600 USB-R,D,20240430,17.35,17.4586,17.2401,17.26,119200 USB-S,D,20240430,19.64,19.65,19.43,19.43,57400 USFD,D,20240430,50.99,51.49,50.2,50.25,2088600 USM,D,20240430,36.49,36.635,36.07,36.36,176400 USNA,D,20240430,42.77,42.77,41.45,41.52,104500 USPH,D,20240430,101.4,101.89,100.32,101.51,48200 UTF,D,20240430,23,23,22.74,22.8,475700 UTI,D,20240430,15.37,15.52,15.12,15.22,743800 UTL,D,20240430,50.09,51.26,49.3,50.94,55700 UTZ,D,20240430,18.15,18.365,17.96,18.03,1153400 UVE,D,20240430,19.52,19.84,19.5,19.52,188100 UVV,D,20240430,51.55,51.57,51.03,51.43,149400 UWM.W,D,20240430,0.1855,0.1855,0.1855,0.1855,2200 UWMC,D,20240430,6.27,6.38,6.26,6.3,971600 UZD,D,20240430,19.2,19.35,19.01,19.26,29200 UZE,D,20240430,17.72,17.77,17.49,17.77,24300 UZF,D,20240430,17.65,17.65,17.4459,17.65,11400 V,D,20240430,270.53,272.08,268.585,268.61,6376300 VAC,D,20240430,97.44,97.75,95.1475,96.11,558000 VAL,D,20240430,68.52,68.96,64.52,65.06,1585800 VAL.W,D,20240430,12.02,12.02,11.2501,11.4,12900 VALE,D,20240430,12.27,12.29,12.14,12.17,28309500 VATE,D,20240430,0.6029,0.7017,0.6029,0.7017,224500 VBF,D,20240430,15.24,15.24,15.1568,15.2,20800 VCV,D,20240430,9.61,9.61,9.57,9.6,46800 VEEV,D,20240430,200.32,202.42,198.46,198.56,549600 VEL,D,20240430,16.86,17.25,16.245,17.15,28900 VET,D,20240430,12.04,12.045,11.52,11.53,1263700 VFC,D,20240430,12.66,12.9105,12.44,12.46,6384000 VGI,D,20240430,7.3,7.31,7.2701,7.2899,20600 VGM,D,20240430,9.54,9.56,9.52,9.55,116200 VGR,D,20240430,10.37,10.45,10.27,10.35,840800 VHC,D,20240430,5.24,5.5,5.24,5.26,4300 VHI,D,20240430,14.7,14.95,14.69,14.77,2200 VICI,D,20240430,28.81,28.94,28.37,28.55,7194300 VIPS,D,20240430,15.55,15.73,15.02,15.04,5808100 VIST,D,20240430,43.53,44.8,43,43.15,804400 VIV,D,20240430,9.25,9.32,9.2,9.24,1609500 VKQ,D,20240430,9.33,9.35,9.27,9.3,120800 VLD,D,20240430,0.28,0.29,0.2577,0.2646,3148900 VLD.W,D,20240430,0.04,0.0404,0.04,0.04,8800 VLN,D,20240430,2.37,2.37,2.34,2.36,280700 VLN.W,D,20240430,0.045,0.045,0.045,0.045,1500 VLO,D,20240430,166.14,166.925,159.73,159.87,4144100 VLRS,D,20240430,8.41,8.48,8.18,8.19,378600 VLT,D,20240430,10.41,10.4663,10.41,10.43,9900 VLTO,D,20240430,94.53,95.44,93.6,93.68,1287800 VMC,D,20240430,260.62,264.1,257.32,257.63,817100 VMI,D,20240430,207.66,209.67,204.4,204.8,202000 VMO,D,20240430,9.32,9.32,9.25,9.28,124500 VNCE,D,20240430,2.11,2.13,1.5,1.99,73600 VNO,D,20240430,26.55,27,26.005,26.03,1504000 VNO-L,D,20240430,15.65,15.7,15.37,15.39,11300 VNO-M,D,20240430,15.25,15.39,14.9926,15.1,10300 VNO-N,D,20240430,15.08,15.13,14.81,14.88,9200 VNO-O,D,20240430,12.92,12.97,12.65,12.75,25200 VNT,D,20240430,41.39,41.73,40.61,40.63,691900 VOC,D,20240430,5.97,6.03,5.66,5.66,115200 VOY-B,D,20240430,24.17,24.24,23.77,24.04,42800 VOYA,D,20240430,68.67,68.91,68.1,68.16,1081700 VPG,D,20240430,33.81,33.81,32.97,33,91300 VPV,D,20240430,9.9,9.9299,9.8763,9.91,26900 VRE,D,20240430,14.44,14.575,14.37,14.41,343200 VRT,D,20240430,93.75,95.7008,91.33,93,11015200 VRTS,D,20240430,221.89,223.41,218.65,219.32,84600 VSCO,D,20240430,17.57,17.795,17.38,17.62,1625500 VSH,D,20240430,22.9,23.23,22.82,23.14,2429200 VST,D,20240430,77.83,78.732,75.81,75.84,6002100 VSTO,D,20240430,35.15,35.29,34.85,35.09,315000 VSTS,D,20240430,18.74,18.99,18.42,18.42,957800 VTEX,D,20240430,7.39,7.55,7.325,7.42,420300 VTLE,D,20240430,55.52,55.52,52.85,53.02,670200 VTMX,D,20240430,36.68,36.68,35.31,35.51,80500 VTN,D,20240430,10.36,10.44,10.34,10.3698,20400 VTOL,D,20240430,26.66,26.83,26.3,26.31,144900 VTR,D,20240430,44.43,45.17,44.13,44.28,2740800 VTS,D,20240430,22.92,22.92,22.15,22.19,139300 VVI,D,20240430,35.4,35.47,34.38,34.48,81500 VVR,D,20240430,4.3,4.315,4.27,4.29,627400 VVV,D,20240430,42.31,42.61,42.04,42.52,1124100 VVX,D,20240430,49.54,49.79,48.56,48.58,88400 VYX,D,20240430,12.17,12.35,12.11,12.25,3447000 VZ,D,20240430,39.91,39.92,39.44,39.49,20222100 VZIO,D,20240430,10.53,10.695,10.51,10.6,6169200 W,D,20240430,52.13,52.92,50.105,50.15,4950900 WAB,D,20240430,162.48,163.93,160.92,161.08,1558000 WAL,D,20240430,57.72,58.6699,56.8,56.83,846900 WAL-A,D,20240430,17.75,17.9,17.5162,17.9,27200 WAT,D,20240430,313.16,314.14,307.95,309.04,370200 WBS,D,20240430,44.56,45.03,43.8,43.83,1144900 WBS-F,D,20240430,18.98,19.269,18.885,19,12700 WBS-G,D,20240430,22.48,22.5399,22.2499,22.4,14900 WBX,D,20240430,1.53,1.53,1.41,1.41,155100 WCC,D,20240430,156.43,158.54,152.69,152.75,596500 WCC-A,D,20240430,26.42,26.44,26.37,26.39,231500 WCN,D,20240430,164.88,165,162.05,162.09,1056400 WD,D,20240430,92.8,93.83,91.58,91.63,157800 WDH,D,20240430,1.19,1.2199,1.15,1.2,456100 WDI,D,20240430,14.15,14.18,14.02,14.07,416700 WDS,D,20240430,18.35,18.35,17.8,17.81,1091000 WEA,D,20240430,10.67,10.7,10.67,10.69,32100 WEAV,D,20240430,10.98,11.11,10.61,10.69,278400 WEC,D,20240430,82.19,83.03,81.69,82.64,2947200 WEL,D,20240430,11.53,11.53,11.48,11.48,75100 WELL,D,20240430,94.52,98.19,94.52,95.28,3879100 WES,D,20240430,34.81,34.95,34.05,34.1,975900 WEX,D,20240430,216.88,217.42,211.2,211.26,395900 WF,D,20240430,31.37,31.4,30.9,31.2,45000 WFC,D,20240430,59.6,59.99,59.3,59.32,18007700 WFC-A,D,20240430,20.58,20.65,20.09,20.16,228700 WFC-C,D,20240430,19.28,19.33,19,19.05,304300 WFC-D,D,20240430,18.76,18.81,18.45,18.48,286400 WFC-L,D,20240430,1159.93,1159.93,1145,1145.44,18100 WFC-Y,D,20240430,23.74,23.835,23.15,23.29,241800 WFC-Z,D,20240430,20.74,20.7699,20.37,20.37,297100 WFG,D,20240430,76.01,77.05,75.47,76.56,234400 WGO,D,20240430,62.5,62.88,61.53,61.58,503100 WH,D,20240430,74.04,74.745,73.32,73.51,937300 WHD,D,20240430,52.19,52.26,49.63,49.64,460800 WHG,D,20240430,12.66,12.77,12.34,12.44,26800 WHR,D,20240430,96,97.3205,94.83,94.86,1026000 WIA,D,20240430,7.94,7.9594,7.88,7.88,33500 WINN,D,20240430,22.69,22.75,22.3461,22.3476,42800 WIT,D,20240430,5.44,5.47,5.37,5.39,3995500 WIW,D,20240430,8.45,8.4743,8.39,8.41,260600 WK,D,20240430,80.41,81.08,78.75,78.8,407800 WKC,D,20240430,23.68,23.68,22.92,23.5,1122900 WLK,D,20240430,149.57,150.665,147.2,147.36,496500 WLKP,D,20240430,21.77,22.03,21.75,21.86,31300 WLY,D,20240430,38.3,38.3899,37.53,37.57,325300 WM,D,20240430,212.36,212.36,207.61,208.02,2244300 WMB,D,20240430,39.16,39.16,38.34,38.36,7907200 WMK,D,20240430,63.57,63.94,63.13,63.13,63000 WMS,D,20240430,161.62,163.685,156.89,157,373200 WMT,D,20240430,60.2,60.3,59.16,59.35,14209100 WNC,D,20240430,23.76,23.76,22.88,23.11,828300 WNS,D,20240430,43.42,43.97,41.77,41.91,667800 WOLF,D,20240430,27.5,28.22,27,27.03,4937400 WOR,D,20240430,57.83,58.05,56.89,57.16,251000 WOW,D,20240430,3.55,3.63,3.52,3.57,170300 WPC,D,20240430,55.22,55.74,54.79,54.84,1196300 WPM,D,20240430,52,52.72,51.8,52.14,2030000 WPP,D,20240430,51.29,51.36,50.325,50.35,142800 WRB,D,20240430,77.51,77.51,76.85,76.97,1621100 WRB-E,D,20240430,23.32,23.4199,22.89,22.96,63600 WRB-F,D,20240430,21.4,21.4,21.0513,21.11,38800 WRB-G,D,20240430,19.07,19.07,18.7,18.73,4200 WRB-H,D,20240430,18.44,18.44,18.25,18.3,7800 WRBY,D,20240430,12.29,12.29,11.67,11.74,1476100 WRK,D,20240430,48.32,48.67,47.93,47.96,1700700 WS,D,20240430,31.34,31.34,30.23,30.79,168900 WSM,D,20240430,284.07,290.75,283.305,286.78,765900 WSO,D,20240430,445.32,450.31,445.3,447.72,278200 WSR,D,20240430,11.42,11.61,11.38,11.5,244700 WST,D,20240430,353.74,367.85,352.76,357.48,697300 WT,D,20240430,8.89,9.0392,8.81,8.9,1082100 WTI,D,20240430,2.38,2.38,2.25,2.25,1864100 WTM,D,20240430,1768.43,1780.11,1768.43,1778.14,9800 WTRG,D,20240430,36.2,36.84,36.015,36.58,1865100 WTS,D,20240430,200.74,201.25,197.95,198.46,209600 WTTR,D,20240430,9.49,9.49,9.16,9.24,1647900 WU,D,20240430,13.43,13.52,13.295,13.44,4105200 WWW,D,20240430,10.74,11.1494,10.72,10.74,991400 WY,D,20240430,30.89,31.05,30.15,30.17,4876300 X,D,20240430,36.89,36.96,36.425,36.5,3624000 XFL-A,D,20240430,24.5,24.58,24.41,24.42,900 XFLT,D,20240430,7.05,7.05,7,7.02,302000 XHR,D,20240430,14.05,14.13,13.865,13.87,695500 XIN,D,20240430,2.73,2.74,2.72,2.74,1800 XOM,D,20240430,119.11,120.2,117.98,118.27,21083200 XPER,D,20240430,10.48,10.63,10.31,10.51,493000 XPEV,D,20240430,7.98,8.15,7.92,8.13,9043800 XPO,D,20240430,109.02,109.83,106.37,107.46,2482600 XPOF,D,20240430,13,13.19,12.63,12.75,559600 XPRO,D,20240430,19.33,19.39,18.605,18.76,771200 XYF,D,20240430,4,4,3.71,3.86,10200 XYL,D,20240430,132.05,133.71,130.58,130.7,1397800 YALA,D,20240430,4.69,4.73,4.68,4.7,137000 YELP,D,20240430,40.76,41.195,40.2,40.24,712600 YETI,D,20240430,36.62,36.88,35.47,35.72,1903900 YEXT,D,20240430,5.52,5.57,5.47,5.49,614700 YMM,D,20240430,8.77,8.774,8.47,8.61,7851300 YOU,D,20240430,17.45,17.85,17.41,17.47,1339800 YPF,D,20240430,21.63,22.265,21.52,21.96,2809000 YRD,D,20240430,5.01,5.07,4.94,5.04,60000 YSG,D,20240430,4.38,4.54,4.1883,4.37,276000 YUM,D,20240430,140,142.86,139.75,141.25,4087200 YUMC,D,20240430,37.44,37.78,36.08,36.51,6119400 ZBH,D,20240430,120.93,121.41,120.26,120.28,1429000 ZEPP,D,20240430,0.85,0.87,0.832,0.84,28600 ZETA,D,20240430,12.56,12.57,12.32,12.36,1314100 ZGN,D,20240430,12.18,12.33,12.07,12.3,892100 ZH,D,20240430,0.6793,0.6853,0.6649,0.6791,622100 ZIM,D,20240430,12.93,13.33,12.79,13.25,2382100 ZIP,D,20240430,10.36,10.44,10.27,10.28,774200 ZKH,D,20240430,11.9,12.07,11.5,11.5,18900 ZTO,D,20240430,21.04,21.25,20.91,20.99,2270600 ZTR,D,20240430,5.37,5.42,5.36,5.37,865200 ZTS,D,20240430,159.64,162.13,158.92,159.24,3647800 ZUO,D,20240430,9.5,10.06,9.5,9.86,1885200 ZVIA,D,20240430,0.952,0.99,0.8494,0.8609,167700 ZWS,D,20240430,31.77,32.07,31.25,31.28,1003600