,,,,,,, A,D,20240506,139.54,141.47,138.335,140.61,1639400 AA,D,20240506,37.33,37.9383,37.005,37.32,3769400 AAC.S,D,20240506,10.79,10.8,10.69,10.79,34800 AACT,D,20240506,10.64,10.64,10.62,10.62,29200 AAN,D,20240506,7.03,7.12,7,7.02,135400 AAP,D,20240506,76.83,77.0923,73.69,73.86,1361300 AAT,D,20240506,21.7,21.79,21.58,21.73,174600 AB,D,20240506,33.29,33.4,32.8,33.13,269000 ABBV,D,20240506,164.41,164.6346,161,162.73,5834500 ABEV,D,20240506,2.42,2.45,2.41,2.44,9697100 ABG,D,20240506,216.42,221.7,216.42,221.6,150000 ABM,D,20240506,45.06,45.28,44.44,44.59,337200 ABR,D,20240506,13.01,13.42,13.01,13.42,4590800 ABR-D,D,20240506,18.47,18.8,18.45,18.66,6700 ABR-E,D,20240506,18.06,18.25,18.06,18.22,14200 ABR-F,D,20240506,19.5,19.57,19.44,19.55,13700 ABT,D,20240506,106.11,106.17,105.14,105.64,3789700 AC,D,20240506,32.15,32.6,32,32.27,1600 ACA,D,20240506,86.57,87.42,85.29,87.01,392600 ACCO,D,20240506,4.89,4.98,4.83,4.97,511800 ACEL,D,20240506,11.53,11.5754,11.36,11.47,234900 ACH.W,D,20240506,0.4768,0.48,0.4227,0.4408,18400 ACHR,D,20240506,4.01,4.04,3.92,3.96,3120100 ACI,D,20240506,20.59,20.7,20.53,20.62,897800 ACM,D,20240506,95.66,97.075,95.66,96.29,981500 ACN,D,20240506,305.17,306.79,303.27,306.06,2361400 ACP,D,20240506,6.68,6.73,6.6777,6.73,372800 ACP-A,D,20240506,25.35,25.35,24.0985,24.0985,1100 ACR,D,20240506,13.42,13.61,13.2,13.35,16800 ACR-C,D,20240506,24.64,24.64,24.2,24.44,5600 ACR-D,D,20240506,21.27,21.27,21.01,21.16,1300 ACRE,D,20240506,6.95,7.0103,6.9,6.93,375700 ACV,D,20240506,22.9,22.97,22.68,22.81,10400 ADC,D,20240506,59.01,59.3127,58.39,58.76,656700 ADC-A,D,20240506,17.36,17.635,17.34,17.51,9700 ADCT,D,20240506,4.82,5.17,4.42,4.45,3364400 ADM,D,20240506,59.47,60.245,58.92,60.19,4187700 ADNT,D,20240506,27.7,28.26,27.03,28.12,1764300 ADT,D,20240506,6.76,6.92,6.701,6.89,4852800 ADX,D,20240506,19.4,19.48,19.35,19.46,320900 AEE,D,20240506,74.31,74.42,73.675,73.9,1886000 AEFC,D,20240506,21.62,21.8,21.6,21.71,33800 AEG,D,20240506,6.4,6.48,6.4,6.47,2308500 AEL-A,D,20240506,24.3549,24.54,24.3512,24.5001,10300 AEL-B,D,20240506,24.6,24.8199,24.6,24.65,10000 AEM,D,20240506,66,66.46,65.84,66.13,3485200 AEO,D,20240506,24.53,24.79,24.43,24.63,2843600 AER,D,20240506,87.94,88.885,87.88,88.29,886800 AES,D,20240506,18.86,19.01,18.59,18.88,9578100 AESI,D,20240506,20.53,23.95,20.25,22.92,1490300 AEV.W,D,20240506,0.052,0.06,0.05,0.0599,11700 AEVA,D,20240506,3.54,3.65,3.39,3.44,254200 AFB,D,20240506,10.63,10.69,10.63,10.66,49400 AFG,D,20240506,128.03,130.15,128.03,130.06,227900 AFGB,D,20240506,23.56,23.62,23.41,23.56,8100 AFGC,D,20240506,21.26,21.33,21.2122,21.27,2500 AFGD,D,20240506,23.33,23.35,23.22,23.35,4200 AFGE,D,20240506,19.29,19.39,19.1997,19.34,13000 AFL,D,20240506,83.8,85.1,83.27,84.73,1957900 AFT,D,20240506,14.54,14.6158,14.52,14.55,79600 AG,D,20240506,6.93,7.27,6.91,7.11,10028100 AGCO,D,20240506,113.39,115.6,112.82,115.47,985800 AGD,D,20240506,9.49,9.49,9.45,9.47,42000 AGI,D,20240506,15.4,15.49,15.22,15.27,1355600 AGL,D,20240506,4.9,4.982,4.8,4.83,2974500 AGM,D,20240506,186.44,191.4,185,185.24,71300 AGM-C,D,20240506,25.14,25.14,25.14,25.14,100 AGM-D,D,20240506,22.71,22.83,22.7085,22.83,4600 AGM-E,D,20240506,23.14,23.1403,23.01,23.13,700 AGM-F,D,20240506,21.72,21.72,21.2906,21.68,4900 AGM-G,D,20240506,19.68,19.76,19.63,19.63,9400 AGM.A,D,20240506,147.32,147.32,147.32,147.32,400 AGO,D,20240506,78.27,78.98,78.27,78.98,514400 AGR,D,20240506,36.81,36.96,36.7,36.8,564200 AGRO,D,20240506,11.2,11.35,11.2,11.24,809300 AGS,D,20240506,8.47,8.52,8.23,8.3,258500 AGTI,D,20240506,10.1,10.1,10.05,10.05,26512200 AGX,D,20240506,60.98,64.175,60.98,63.73,154300 AHH,D,20240506,10.89,11.02,10.83,11.01,281500 AHH-A,D,20240506,21.6,21.98,21.54,21.71,5100 AHL-C,D,20240506,25.81,25.81,25.702,25.7218,9500 AHL-D,D,20240506,20.27,20.515,20.27,20.5,16000 AHL-E,D,20240506,20.24,20.35,20.162,20.25,19500 AHR,D,20240506,13.79,14.01,13.73,14,540300 AHT,D,20240506,1.25,1.28,1.21,1.23,159100 AHT-D,D,20240506,15.46,15.46,15.46,15.46,100 AHT-F,D,20240506,13.63,13.64,13.6,13.6,1600 AHT-G,D,20240506,15.92,16.79,15.02,16.525,10100 AHT-H,D,20240506,12.04,13.16,12.04,13.16,1800 AHT-I,D,20240506,13.5487,13.5487,13.5487,13.5487,300 AI,D,20240506,24.18,24.99,24.17,24.77,4871000 AIF,D,20240506,14.39,14.39,14.32,14.37,101100 AIG,D,20240506,79.11,80.13,78.8,79.97,4669000 AIN,D,20240506,86.06,87.38,85.6837,86.64,139500 AIO,D,20240506,20.08,20.1399,19.9,20.08,116000 AIR,D,20240506,70.51,71.31,69.77,71.1,202900 AIRC,D,20240506,38.58,38.67,38.53,38.59,5152800 AIT,D,20240506,187.89,190.49,187.89,189.64,443900 AIU,D,20240506,0.49,0.5,0.45,0.49,8800 AIV,D,20240506,8.22,8.29,8.195,8.28,746200 AIZ,D,20240506,177.31,180.52,176.46,180.49,392200 AIZN,D,20240506,21.13,21.2999,21.1,21.15,17700 AJG,D,20240506,240.44,243.05,238.94,243.01,536900 AJX,D,20240506,3.58,3.58,3.4101,3.5,138800 AKA,D,20240506,21.25,21.25,20.205,20.65,5000 AKO.A,D,20240506,14.01,14.01,13.8664,13.8664,2100 AKO.B,D,20240506,18.78,19.04,18.5324,18.69,14900 AKR,D,20240506,17.06,17.1,16.795,16.89,756700 AL,D,20240506,51.8,51.99,51.34,51.55,1329800 AL-A,D,20240506,25.5,25.52,25.35,25.45,10800 ALB,D,20240506,130.48,131.5,127.65,130.78,1959400 ALB-A,D,20240506,58.3,58.72,58.1,58.72,115900 ALC,D,20240506,80.14,80.51,79.8,80.41,611100 ALCC,D,20240506,15.3,15.79,14.01,14.95,3147300 ALE,D,20240506,64.5,64.94,62.95,63.01,3440100 ALEX,D,20240506,16.53,16.66,16.49,16.59,258200 ALG,D,20240506,194.88,195.51,193.12,193.25,94300 ALIT,D,20240506,9.37,9.45,9.27,9.31,4865900 ALK,D,20240506,43.03,44.3,42.63,43.85,1451800 ALL,D,20240506,169.52,170.86,168.85,170.08,1183200 ALL-B,D,20240506,26.35,26.3659,26.2,26.3,41200 ALL-H,D,20240506,22.13,22.31,22.1242,22.28,62100 ALL-I,D,20240506,21.43,21.53,21.3096,21.505,8300 ALL-J,D,20240506,27.17,27.2,27.1,27.1701,35300 ALLE,D,20240506,123.85,124.9901,123.03,124.88,374100 ALLG,D,20240506,1.24,1.2698,1.15,1.15,75100 ALLY,D,20240506,39.85,40.03,39.27,39.9,2848800 ALSN,D,20240506,74.85,75.105,74.175,74.84,899900 ALT-A,D,20240506,25.99,26.06,25.98,26,5100 ALTG,D,20240506,11.8,11.86,11.598,11.86,259300 ALTM,D,20240506,4.76,4.87,4.7,4.76,6778300 ALU.W,D,20240506,0.23,0.238,0.1875,0.205,11900 ALUR,D,20240506,2.36,2.36,2.0555,2.15,19700 ALV,D,20240506,121.82,123.97,121.82,123.85,497800 ALX,D,20240506,223.2,237.1841,220.0051,230.61,25000 AM,D,20240506,14.25,14.335,14.17,14.21,1690100 AMB.T,D,20240506,0.0328,0.0468,0.0326,0.042,11600 AMBC,D,20240506,14.75,15.17,14.75,15.12,388100 AMBP,D,20240506,4,4.05,3.97,3.99,1282400 AMC,D,20240506,3.26,3.44,3.04,3.29,41059300 AMCR,D,20240506,10.06,10.11,9.97,10.09,6321300 AME,D,20240506,167,169.23,166.92,168.05,1468600 AMG,D,20240506,157.88,161.16,155,157.23,1143400 AMH,D,20240506,35.97,36.13,35.77,36.08,3949100 AMH-G,D,20240506,22.67,22.85,22.54,22.83,15800 AMH-H,D,20240506,23.5629,23.77,23.5629,23.72,3100 AMK,D,20240506,34.14,34.14,33.96,33.99,424500 AMN,D,20240506,60.11,60.5,59.24,59.92,538200 AMP,D,20240506,422.1,425.305,421.48,424.96,436000 AMP.V,D,20240506,0.22,0.2488,0.2,0.2,206500 AMPS,D,20240506,4.37,4.48,4.31,4.42,1006500 AMPX,D,20240506,2.19,2.33,2.19,2.33,718600 AMPY,D,20240506,7.14,7.2,7.05,7.07,298200 AMR,D,20240506,309.63,326.36,294.545,296.64,442200 AMRC,D,20240506,22.65,22.89,22.21,22.69,339700 AMT,D,20240506,182.28,182.7,177.52,178.69,2297800 AMTB,D,20240506,22.69,23.08,22.41,22.62,116000 AMTD,D,20240506,1.73,1.77,1.72,1.75,11200 AMWL,D,20240506,0.57,0.59,0.5599,0.5683,1767600 AMX,D,20240506,19.3,19.78,19.25,19.69,1772400 AN,D,20240506,166.95,167.35,165.83,166.44,464600 ANET,D,20240506,273.39,279.76,273.1,278.82,2055300 ANF,D,20240506,129.96,131.54,127.77,129.38,1090500 ANRO,D,20240506,14.2,14.77,13.8,14.3,141000 ANVS,D,20240506,5.3,5.76,5.21,5.39,399600 AOD,D,20240506,8.11,8.15,8.11,8.14,210200 AOMR,D,20240506,11.37,11.41,11.23,11.41,25100 AON,D,20240506,281.49,285.7,279.56,285.47,1783200 AORT,D,20240506,21.16,21.38,20.98,21.07,137200 AOS,D,20240506,84.98,85.465,84.78,85.15,567900 AP,D,20240506,2.03,2.1599,2.03,2.04,29600 APAM,D,20240506,42.78,43,42.44,42.96,339800 APC.W,D,20240506,0.0451,0.053,0.045,0.0476,35800 APCA,D,20240506,11.36,11.36,11.36,11.36,100 APD,D,20240506,247.43,247.75,244.89,247.6,936800 APG,D,20240506,36.89,37.535,36.8,37.41,1664600 APH,D,20240506,123.01,124.84,122.79,124.79,2027800 APLE,D,20240506,14.78,14.85,14.67,14.8,1604700 APO,D,20240506,109.62,111.69,108.13,111.48,1906300 APO-A,D,20240506,63,63,61.3,62.66,10700 APOS,D,20240506,26.95,26.98,26.725,26.9,44100 APTV,D,20240506,81.99,85.5,81.12,84.4,4546500 AQN,D,20240506,6.55,6.76,6.53,6.7,6267900 AQNB,D,20240506,25.06,25.06,24.77,24.99,89200 AQNU,D,20240506,23.03,23.44,22.83,23.3,13600 AR,D,20240506,33.69,34.385,33.51,34.34,3807600 ARC,D,20240506,2.71,2.8,2.68,2.75,148000 ARCH,D,20240506,161.37,164.03,159.51,160.16,225100 ARCO,D,20240506,11.31,11.49,11.26,11.32,902100 ARDC,D,20240506,14.23,14.32,14.17,14.28,108200 ARE,D,20240506,121.88,122.08,119.235,119.87,510200 ARES,D,20240506,132.31,136.22,132.2826,136.17,1721900 ARG-A,D,20240506,24.48,24.48,24.32,24.32,6500 ARGD,D,20240506,22.04,22.16,21.96,22.0701,3500 ARI,D,20240506,10.14,10.21,10.04,10.06,1103300 ARIS,D,20240506,14.91,15.33,14.91,15.01,647100 ARL,D,20240506,13.5,13.61,13.11,13.6,10100 ARLO,D,20240506,13.04,13.7301,13.04,13.44,943200 ARMK,D,20240506,31.05,31.62,30.87,31.62,3761300 AROC,D,20240506,20.22,20.35,19.965,20.03,1079300 ARR,D,20240506,19.15,19.24,19.11,19.24,778300 ARR-C,D,20240506,20.85,21.0118,20.67,20.69,15500 ARW,D,20240506,125.84,127.94,125.72,127.14,617500 AS,D,20240506,14.61,14.69,14.45,14.54,848300 ASA,D,20240506,17.54,17.8397,17.54,17.79,38800 ASAI,D,20240506,13.36,13.42,13.07,13.22,231800 ASAN,D,20240506,15.9,16.02,15.73,15.92,1281000 ASB,D,20240506,22.14,22.27,22.045,22.15,871000 ASB-E,D,20240506,20.4,20.4,20.4,20.4,900 ASB-F,D,20240506,19.25,19.58,19.25,19.58,5500 ASBA,D,20240506,22.85,22.85,22.5,22.69,90400 ASC,D,20240506,17.55,17.84,17.49,17.65,539000 ASG,D,20240506,5.17,5.22,5.17,5.21,237100 ASGI,D,20240506,17.74,17.901,17.74,17.8683,40000 ASGN,D,20240506,97.28,98.9,96.83,98.17,220600 ASH,D,20240506,96.6,97.47,96.12,97.34,254300 ASIX,D,20240506,22.39,23.81,22.39,23.21,230200 ASPN,D,20240506,25.77,25.91,24.44,25.9,1973400 ASR,D,20240506,343.76,347.645,342.62,344.26,19000 ASX,D,20240506,10.5,10.535,10.42,10.49,5295300 ATC-D,D,20240506,24.51,24.51,24.3001,24.355,3500 ATC-H,D,20240506,24.45,24.45,24.2001,24.25,14400 ATEN,D,20240506,15.27,15.63,15.24,15.55,761800 ATGE,D,20240506,60.42,63.33,59.35,63.04,977400 ATH-A,D,20240506,23.67,24,23.655,23.86,33500 ATH-B,D,20240506,20.91,21.22,20.86,21.22,13400 ATH-C,D,20240506,24.98,25.01,24.93,24.96,49200 ATH-D,D,20240506,18.42,18.6694,18.253,18.64,28400 ATH-E,D,20240506,26.68,26.79,26.5628,26.7,37900 ATHM,D,20240506,26.84,27.28,26.64,27,491000 ATHS,D,20240506,25.12,25.12,25.05,25.11,166200 ATI,D,20240506,59.15,59.69,58.52,59.08,1422400 ATIP,D,20240506,4.63,5.02,4.62,5,11200 ATKR,D,20240506,178.36,180.62,176.22,176.4,465700 ATMU,D,20240506,28.96,30.17,28.96,29.69,2515300 ATO,D,20240506,119.58,119.79,118.75,119.45,478700 ATR,D,20240506,147.76,149.08,147.16,149.04,260100 ATS,D,20240506,32.45,32.745,32.12,32.73,223900 ATUS,D,20240506,2.01,2.0599,1.9,1.95,3030500 AU,D,20240506,23.86,24.205,23.72,23.84,1372800 AUB,D,20240506,33.75,33.965,33.43,33.63,364400 AUB-A,D,20240506,22.83,22.8499,22.77,22.77,2500 AUNA,D,20240506,6.57,6.83,6.44,6.72,162800 AVA,D,20240506,37.5,37.78,37.25,37.38,373500 AVAL,D,20240506,2.42,2.43,2.39,2.41,40500 AVB,D,20240506,193.66,196.175,192.69,195.18,505400 AVD,D,20240506,11.84,11.94,11.75,11.89,123900 AVK,D,20240506,12,12.08,11.95,12.05,86200 AVNS,D,20240506,19.87,20.03,19.465,19.73,208900 AVNT,D,20240506,44.6,44.83,44.12,44.45,457700 AVTR,D,20240506,24.75,24.925,24.65,24.87,4504700 AVY,D,20240506,222,223.62,220.83,222.14,499400 AWF,D,20240506,10.48,10.56,10.4698,10.56,159000 AWI,D,20240506,116.04,116.985,115.81,116.8,188100 AWK,D,20240506,129.62,130.39,128.21,130.25,1479400 AWP,D,20240506,3.8,3.81,3.78,3.8,173700 AWR,D,20240506,73.61,74.08,73.18,74.05,195600 AX,D,20240506,58.15,60.23,57.78,59.68,608100 AXL,D,20240506,7.63,7.7,7.56,7.66,1071900 AXP,D,20240506,232.3,234.57,231.32,234.33,2259500 AXR,D,20240506,20.85,21.03,20.1,20.1,3100 AXS,D,20240506,65.61,66.84,65.4873,66.68,809800 AXS-E,D,20240506,21.37,21.54,21.3006,21.49,37300 AXTA,D,20240506,35.46,35.59,35.21,35.48,2339000 AYI,D,20240506,257.23,260.9,257.23,259.14,227100 AZEK,D,20240506,47.09,47.66,46.77,47.16,1465100 AZO,D,20240506,2967.47,2976.51,2956.295,2967.7,117500 AZUL,D,20240506,6.39,6.52,6.35,6.39,1271300 AZZ,D,20240506,75.51,75.65,74.25,75.39,300200 B,D,20240506,36.87,37.395,36.54,37.26,129100 BA,D,20240506,180.88,183.98,174.71,178.35,11913300 BABA,D,20240506,81.75,82.22,80.5,81.55,11826000 BAC,D,20240506,37.66,37.79,37.36,37.69,28422300 BAC-B,D,20240506,25.08,25.18,25.05,25.155,65600 BAC-E,D,20240506,23.4,23.6599,23.4,23.57,14500 BAC-K,D,20240506,24.85,24.97,24.82,24.89,52200 BAC-L,D,20240506,1179.97,1184,1168.96,1175.3,3100 BAC-M,D,20240506,23.43,23.53,23.34,23.42,48000 BAC-N,D,20240506,21.95,22.0289,21.89,21.89,90600 BAC-O,D,20240506,19.53,19.6732,19.4501,19.54,46000 BAC-P,D,20240506,18.41,18.55,18.41,18.46,26100 BAC-Q,D,20240506,18.71,18.8,18.62,18.71,101800 BAC-S,D,20240506,20.84,20.885,20.73,20.77,55300 BAH,D,20240506,147.93,152.99,147.28,152.88,1525400 BAK,D,20240506,7.7,7.86,7.58,7.75,5857800 BALL,D,20240506,68.86,69.59,68.54,68.9,1929300 BALY,D,20240506,13.12,13.26,12.97,13.05,234100 BAM,D,20240506,39.26,40.12,39.2,39.93,4215900 BAN-F,D,20240506,23.06,23.4,22.9685,23.38,30200 BANC,D,20240506,14.78,14.8001,14.63,14.79,1538000 BAP,D,20240506,169.94,170.72,168.2862,169.74,120300 BARK,D,20240506,1.18,1.21,1.18,1.21,316800 BAX,D,20240506,37.05,37.105,36.285,36.51,5784400 BB,D,20240506,2.96,3.06,2.96,3.01,4930500 BBA.W,D,20240506,0.2,0.24,0.2,0.23,31400 BBAI,D,20240506,1.5,1.56,1.49,1.51,4515300 BBAR,D,20240506,10.6,11.42,10.6,11.37,2051800 BBD,D,20240506,2.72,2.75,2.71,2.72,12623400 BBDC,D,20240506,9.54,9.71,9.51,9.63,400200 BBDO,D,20240506,2.45,2.45,2.42,2.43,10400 BBN,D,20240506,15.77,15.84,15.765,15.79,154000 BBU,D,20240506,18.48,19.36,18.48,19,20500 BBUC,D,20240506,20.94,21.47,20.48,21.25,35200 BBVA,D,20240506,10.57,10.94,10.545,10.92,2721800 BBW,D,20240506,30.11,30.235,28.71,28.77,210800 BBWI,D,20240506,46.43,47.63,46.43,47.38,3404700 BBY,D,20240506,74.83,75.19,74.22,74.4,2066100 BC,D,20240506,82.31,83.37,81.73,81.86,439100 BC-A,D,20240506,24.565,24.89,24.565,24.8073,9500 BC-B,D,20240506,24.7,24.75,24.5203,24.53,32100 BC-C,D,20240506,24.63,24.66,24.52,24.52,10300 BCAT,D,20240506,16,16.14,15.93,15.94,229300 BCC,D,20240506,137.99,141.09,136.8167,139.37,395800 BCE,D,20240506,33.53,33.82,33.49,33.55,2258400 BCH,D,20240506,22.53,22.64,22.48,22.6,658600 BCO,D,20240506,91.49,92.399,90.46,90.63,159100 BCS,D,20240506,10.39,10.45,10.345,10.39,6080800 BCSF,D,20240506,16.72,16.88,16.69,16.8,337500 BCX,D,20240506,9.27,9.35,9.255,9.3,221100 BDC,D,20240506,88.91,90.31,87.43,87.78,208100 BDJ,D,20240506,8.16,8.18,8.14,8.17,300700 BDN,D,20240506,4.75,4.83,4.72,4.73,731800 BDX,D,20240506,236.81,238,235.56,236.58,1255400 BE,D,20240506,11.94,12.37,11.94,12.2,3859800 BEDU,D,20240506,1.89,1.96,1.81,1.95,7100 BEKE,D,20240506,17.39,17.42,16.88,17,7469300 BEN,D,20240506,23.59,23.69,23.315,23.42,5717800 BEP,D,20240506,25.97,26.73,25.88,26.65,838100 BEP-A,D,20240506,17.63,17.9711,17.63,17.87,10700 BEPC,D,20240506,28.47,29.63,28.4,29.62,1781100 BEPH,D,20240506,15.99,16.07,15.7901,16.07,14000 BEPI,D,20240506,16.68,16.99,16.68,16.99,13100 BEPJ,D,20240506,25.03,25.06,24.92,25.06,29200 BERY,D,20240506,59.31,60.14,59.2672,60.12,1078900 BEST,D,20240506,2.05,2.13,2.05,2.08,9600 BF.A,D,20240506,49.2,49.2,47.91,47.94,39400 BF.B,D,20240506,48.25,48.3,46.86,46.92,1405800 BFA.W,D,20240506,0.05,0.0547,0.048,0.0504,3100 BFAC,D,20240506,11.11,11.13,11.11,11.12,119600 BFAM,D,20240506,111.72,115.71,110,114.52,778800 BFH,D,20240506,41.2,41.39,40.2,40.39,702000 BFK,D,20240506,10.06,10.09,10.04,10.06,89600 BFL.W,D,20240506,0.04,0.04,0.033,0.033,1200 BFLY,D,20240506,0.94,1.035,0.9284,0.9695,1936300 BFS,D,20240506,36.12,36.31,35.98,36,74400 BFS-D,D,20240506,20.74,20.89,20.64,20.75,12300 BFS-E,D,20240506,20.8,20.84,20.42,20.52,1200 BFZ,D,20240506,11.7,11.8,11.7,11.77,25800 BG,D,20240506,100.74,102.31,100.74,102.26,684900 BGB,D,20240506,11.91,11.93,11.88,11.88,85500 BGH,D,20240506,14.15,14.18,14.12,14.16,43700 BGR,D,20240506,13.24,13.3537,13.22,13.26,89400 BGS,D,20240506,11.46,11.52,11.07,11.14,947700 BGSF,D,20240506,8.93,9.1856,8.7624,9,26900 BGT,D,20240506,13.04,13.04,12.92,12.97,69200 BGX,D,20240506,12.35,12.44,12.33,12.38,50300 BGY,D,20240506,5.37,5.41,5.37,5.41,195800 BH,D,20240506,205.06,206.99,198.9001,201,1800 BH.A,D,20240506,1009,1010,1009,1010,100 BHC,D,20240506,7.87,8.08,7.47,7.52,5320200 BHE,D,20240506,36.77,38.12,36.54,38.07,657500 BHIL,D,20240506,0.2169,0.22,0.1937,0.1999,1666600 BHK,D,20240506,10.45,10.51,10.4316,10.5,93300 BHLB,D,20240506,22.47,22.83,22.44,22.51,175500 BHP,D,20240506,56.86,56.92,56.595,56.86,1181100 BHR,D,20240506,2.57,2.65,2.57,2.59,134100 BHR-B,D,20240506,13.64,13.95,13.42,13.71,5800 BHR-D,D,20240506,18.69,18.78,18.51,18.56,1400 BHVN,D,20240506,40.55,41.29,40.1,41.19,501900 BIG,D,20240506,3.63,3.71,3.555,3.59,680500 BIGZ,D,20240506,7.38,7.395,7.325,7.37,753100 BILL,D,20240506,57.05,59.06,56.08,56.84,3613900 BIO,D,20240506,280.07,284.88,280,281.97,207500 BIP,D,20240506,29.51,30.24,29.36,30.21,560000 BIP-A,D,20240506,18,18.01,17.98,17.98,1200 BIP-B,D,20240506,17.37,17.69,17.2199,17.69,3500 BIPC,D,20240506,33.76,34.14,33.51,33.81,543600 BIPH,D,20240506,17.55,17.809,17.517,17.79,7500 BIPI,D,20240506,18.13,18.59,18.12,18.59,11700 BIRK,D,20240506,44.95,45.24,44.53,44.9,331800 BIT,D,20240506,15.44,15.48,15.4,15.43,121100 BJ,D,20240506,74.27,76.35,74.18,76.35,1647000 BK,D,20240506,57.5,57.6,56.98,57.48,2402900 BKD,D,20240506,7.57,7.62,7.18,7.3,3189300 BKDT,D,20240506,103,103.26,99.07,99.07,1200 BKE,D,20240506,38.89,39.05,38.56,38.58,250000 BKH,D,20240506,56.15,56.61,55.72,56.48,574900 BKK.W,D,20240506,0.0651,0.0848,0.0651,0.0751,8100 BKKT,D,20240506,6.6,7.25,6.49,6.6,384800 BKN,D,20240506,12.13,12.425,12.13,12.23,40000 BKSY,D,20240506,1.26,1.3599,1.24,1.3,517300 BKT,D,20240506,11.54,11.56,11.5,11.53,60200 BKU,D,20240506,29.15,29.215,28.91,28.93,562500 BLCO,D,20240506,14.4,14.92,14.125,14.44,1496300 BLD,D,20240506,408.9,417.57,407.34,417.57,515000 BLDR,D,20240506,198.2,201.34,196.413,200.88,1737700 BLE,D,20240506,10.55,10.61,10.55,10.61,73700 BLK,D,20240506,768.73,775.16,765.83,774.64,450000 BLND,D,20240506,2.32,2.43,2.3,2.39,1843800 BLW,D,20240506,13.73,13.73,13.57,13.67,161200 BLX,D,20240506,30.62,31.26,30.54,30.95,151400 BMA,D,20240506,61.68,64.37,61.185,64.2,799300 BME,D,20240506,39.62,39.92,39.6021,39.85,31500 BMEZ,D,20240506,15.17,15.23,15.13,15.2,245000 BMI,D,20240506,190.46,191.5,189.68,190.72,127500 BML-G,D,20240506,22.75,22.75,22.59,22.65,3100 BML-H,D,20240506,21.74,21.82,21.7118,21.82,15000 BML-J,D,20240506,22.89,22.99,22.89,22.97,4900 BML-L,D,20240506,21.9,22.18,21.9,22.18,21000 BMN,D,20240506,24.24,24.24,24.1,24.12,22100 BMO,D,20240506,91.71,93.19,91.36,93.05,531000 BMY,D,20240506,44.16,44.62,43.78,43.9,9127600 BN,D,20240506,42.85,43.72,42.72,43.68,1910300 BNED,D,20240506,0.23,0.2757,0.22,0.2299,3134300 BNH,D,20240506,17.56,17.699,17.4,17.58,37000 BNJ,D,20240506,16.19,16.24,16.1,16.15,21000 BNL,D,20240506,15.31,15.445,15.225,15.41,743600 BNR.A,D,20240506,42.31,43.5907,42.31,43.5907,3500 BNRE,D,20240506,43.12,43.72,43.06,43.69,10400 BNS,D,20240506,47.11,47.445,46.94,47.42,1092400 BNY,D,20240506,10.64,10.66,10.625,10.65,21100 BOC,D,20240506,15.7,15.79,15.56,15.58,121200 BODI,D,20240506,9.56,10.12,9.44,9.44,43200 BOE,D,20240506,10.22,10.25,10.2,10.25,68000 BOH,D,20240506,59.29,59.69,59.09,59.25,234100 BOH-A,D,20240506,16.49,16.49,16.34,16.48,3800 BOND,D,20240506,90.2,90.36,90.09,90.3,301000 BOOT,D,20240506,105.94,106.14,104.47,104.75,556900 BORR,D,20240506,5.57,5.665,5.55,5.62,1667500 BOWL,D,20240506,10.62,11.225,9.705,11.2,5178900 BOX,D,20240506,26.33,26.805,26.1815,26.39,922800 BP,D,20240506,38.98,39.48,38.92,39.04,9853600 BPT,D,20240506,2.26,2.34,2.24,2.32,92200 BR,D,20240506,200,200.96,198.36,200.68,461600 BRBR,D,20240506,57.75,58.28,56.87,57.18,1679500 BRC,D,20240506,59.72,60.63,59.72,60.57,147700 BRCC,D,20240506,3.88,4.02,3.84,4.02,542700 BRDG,D,20240506,6.97,7.13,6.965,7.08,75500 BRFS,D,20240506,3.23,3.31,3.15,3.21,7076100 BRK.A,D,20240506,609364.1,612000,601500,608795,17900 BRK.B,D,20240506,403.96,405.15,399.26,404.92,3920900 BRO,D,20240506,84.05,84.47,83.6,84.21,1056700 BROS,D,20240506,27.5,28.36,27.48,28.34,3108600 BRSP,D,20240506,6.07,6.14,6.06,6.14,623900 BRT,D,20240506,18.51,18.7503,18.45,18.64,35400 BRW,D,20240506,7.28,7.325,7.28,7.3,137200 BRX,D,20240506,22.36,22.45,22.02,22.14,2475300 BSAC,D,20240506,18.24,18.47,18.18,18.25,342000 BSBR,D,20240506,5.9,6.01,5.855,5.88,542200 BSIG,D,20240506,22.69,22.8,22.34,22.56,201000 BSL,D,20240506,14.23,14.23,14.09,14.14,40300 BSM,D,20240506,16.39,16.7,16.38,16.7,759100 BST,D,20240506,35.7,36.07,35.7,35.98,80800 BSTZ,D,20240506,17.92,18.21,17.9001,18.17,221600 BSX,D,20240506,73.04,73.27,72.42,72.55,4922900 BTA,D,20240506,9.95,9.95,9.91,9.95,17900 BTCM,D,20240506,2.76,2.9336,2.76,2.81,73100 BTE,D,20240506,3.57,3.83,3.56,3.72,14470000 BTI,D,20240506,29.96,30.025,29.83,29.95,2386700 BTO,D,20240506,28.82,28.99,28.64,28.77,48800 BTT,D,20240506,20.62,20.78,20.615,20.75,149000 BTU,D,20240506,22.2,22.36,21.772,21.86,2287200 BTZ,D,20240506,10.37,10.46,10.36,10.46,229700 BUD,D,20240506,60.19,60.22,59.49,59.59,2459800 BUI,D,20240506,21.85,22.11,21.8,22.08,62300 BUR,D,20240506,15.9,16.37,15.9,16.18,601100 BURL,D,20240506,185.62,189.06,185.62,188,852800 BUXX,D,20240506,20.28,20.28,20.23,20.24,24000 BV,D,20240506,12.82,12.89,12.315,12.39,1009800 BVN,D,20240506,17.13,17.57,17.11,17.19,517900 BW,D,20240506,1.07,1.22,1.06,1.17,1796500 BW-A,D,20240506,10.56,10.76,10.56,10.7,13600 BWA,D,20240506,36.75,37.23,36.57,36.94,3017400 BWG,D,20240506,8.21,8.31,8.21,8.31,54100 BWLP,D,20240506,15.32,15.67,15.32,15.44,67000 BWNB,D,20240506,17.49,17.94,17.15,17.45,25100 BWSN,D,20240506,19.7,20.6793,19.7,19.93,25900 BWXT,D,20240506,98,98.9,97.75,98.88,772000 BX,D,20240506,119.19,121.725,118.67,121.21,3421800 BXC,D,20240506,104,106.4,103.32,104.04,131200 BXMT,D,20240506,18.2,18.34,18.12,18.16,1649100 BXMX,D,20240506,12.92,12.94,12.885,12.91,154200 BXP,D,20240506,61.85,61.89,61.04,61.59,811900 BXSL,D,20240506,32.3,32.65,32.25,32.5,825500 BY,D,20240506,23.3,23.52,23.1,23.28,85600 BYD,D,20240506,54.7,55.195,54.257,54.92,1003100 BYM,D,20240506,11.08,11.14,11.07,11.13,119200 BYON,D,20240506,22.29,22.63,21.55,21.89,2861300 BZH,D,20240506,27.93,28.545,27.74,28.34,394100 C,D,20240506,62.06,62.94,61.72,62.81,13386700 C-N,D,20240506,29.15,29.17,29.01,29.1,122200 CAAP,D,20240506,17.5,17.91,17.35,17.59,159800 CABO,D,20240506,383.21,402.45,376.02,402.43,157700 CACI,D,20240506,419.17,424.77,418.41,423.75,118800 CAD-A,D,20240506,20.44,20.7,20.44,20.65,6900 CADE,D,20240506,29.34,29.5,29.15,29.3,658800 CAE,D,20240506,20.52,20.85,20.46,20.76,355100 CAF,D,20240506,12.64,12.64,12.6,12.62,50500 CAG,D,20240506,30.61,30.71,30.09,30.19,4045800 CAH,D,20240506,99.42,99.7,98.325,98.59,1889700 CAL,D,20240506,37.18,37.95,37.18,37.73,396900 CALX,D,20240506,29.73,30.12,29.725,29.78,593400 CANG,D,20240506,1.54,1.69,1.54,1.56,70800 CAPL,D,20240506,22.19,22.4669,22.19,22.25,42700 CARR,D,20240506,62.78,64.27,62.78,64.06,4583800 CARS,D,20240506,17.22,17.43,17.22,17.38,284600 CAT,D,20240506,340.87,342.5499,339.7,342.1,1653800 CATO,D,20240506,5,5.02,4.8643,5,57500 CAVA,D,20240506,74,77.14,73.1686,74.31,3117700 CB,D,20240506,250.18,252.09,249.9,252.05,761800 CBH,D,20240506,8.92,8.93,8.88,8.91,30900 CBL,D,20240506,21.75,21.865,21.48,21.53,35500 CBRE,D,20240506,86.49,87.09,85.31,86.32,2521700 CBT,D,20240506,95.13,96.18,94.79,95.94,455700 CBU,D,20240506,46.33,47.3,46.13,47.06,205100 CBZ,D,20240506,73.55,74.81,73.54,74.61,153500 CC,D,20240506,26.9,27.37,26.45,27.36,1226900 CCI,D,20240506,97.85,98,95.0316,95.92,2930500 CCIA,D,20240506,25.8,25.8,25.63,25.71,2600 CCIF,D,20240506,7.95,7.96,7.924,7.945,54100 CCJ,D,20240506,48.73,50.95,48.71,50.73,4909800 CCK,D,20240506,83.01,83.8,82.82,83.27,671100 CCL,D,20240506,14.59,14.71,14.44,14.6,29357200 CCM,D,20240506,0.59,0.6399,0.5398,0.58,8500 CCO,D,20240506,1.52,1.54,1.51,1.53,845200 CCRD,D,20240506,13.22,14.3399,12.61,12.75,75800 CCS,D,20240506,84.31,85.16,84,84.7,158000 CCU,D,20240506,12.82,12.95,12.78,12.83,63800 CDE,D,20240506,5.08,5.35,5.07,5.14,8390800 CDLR,D,20240506,19.55,19.8,19.1,19.64,334600 CDP,D,20240506,24.74,24.84,24.58,24.64,660500 CDR-B,D,20240506,15.9317,16.17,15.93,16.145,1600 CDR-C,D,20240506,12.81,13.01,12.6999,12.6999,4400 CDRE,D,20240506,34.36,34.86,34.36,34.59,203300 CE,D,20240506,158.42,159.11,156.89,159.08,369600 CEE,D,20240506,9.76,9.84,9.6,9.75,17500 CEIX,D,20240506,83.9,85.42,83.45,83.48,377700 CEM,D,20240506,46.1,46.62,46.0533,46.46,22100 CEPU,D,20240506,10.97,11.19,10.79,11.06,476200 CF,D,20240506,74.66,75.34,73.92,74.51,2433800 CFG,D,20240506,35.7,35.8,35.35,35.76,2462200 CFG-D,D,20240506,25.42,25.42,25.279,25.41,10400 CFG-E,D,20240506,20.21,20.53,20.195,20.53,20200 CFR,D,20240506,106.88,106.88,105.35,105.48,527900 CFR-B,D,20240506,18.95,18.95,18.82,18.95,2700 CGA,D,20240506,2.72,2.88,2.6276,2.88,5200 CGAU,D,20240506,6.22,6.415,6.2,6.38,360000 CGV,D,20240506,13.1499,13.1499,13.1,13.1199,13100 CHCT,D,20240506,24.46,24.53,24.27,24.43,180100 CHD,D,20240506,106.17,106.605,105.11,105.41,1224700 CHE,D,20240506,565.96,571.16,564.6,571.06,71400 CHGG,D,20240506,5.27,5.325,5.15,5.16,2523900 CHH,D,20240506,121.31,121.81,120.865,121.65,501800 CHM-A,D,20240506,22.08,22.19,21.85,22.19,6200 CHM-B,D,20240506,24.91,24.91,24.7714,24.91,3100 CHMI,D,20240506,3.5,3.561,3.47,3.55,258200 CHN,D,20240506,11.13,11.14,11.08,11.09,77800 CHPT,D,20240506,1.65,1.79,1.64,1.78,19956100 CHT,D,20240506,38.33,38.44,38.04,38.2,54700 CHWY,D,20240506,16.08,16.38,15.98,15.98,4715400 CI,D,20240506,342.46,344.38,339.445,342.41,1339200 CIA,D,20240506,2.16,2.36,2.16,2.31,136500 CIB,D,20240506,34.17,34.425,33.97,34.27,215500 CIEN,D,20240506,48.25,49.08,48.01,48.95,1362200 CIF,D,20240506,1.68,1.71,1.68,1.701,78900 CIG,D,20240506,2.65,2.675,2.62,2.63,2231800 CIG.C,D,20240506,3.15,3.15,3.09,3.14,1500 CII,D,20240506,19.12,19.17,19.04,19.09,98900 CIM,D,20240506,4.36,4.405,4.32,4.35,962400 CIM-A,D,20240506,20.8,20.8321,20.7,20.8321,11300 CIM-B,D,20240506,24.75,24.8,24.71,24.78,20700 CIM-C,D,20240506,21.05,21.19,20.962,21.19,21000 CIM-D,D,20240506,24.48,24.51,24.44,24.44,15700 CINT,D,20240506,3.92,3.92,3.82,3.82,71000 CIO,D,20240506,4.88,4.92,4.8206,4.87,101900 CIO-A,D,20240506,17.85,17.85,17.85,17.85,700 CION,D,20240506,11.65,11.68,11.54,11.6,195900 CIVI,D,20240506,76.05,76.88,75.155,75.36,1308400 CL,D,20240506,93.22,93.3,92.45,93.18,3182000 CLB,D,20240506,16.18,16.49,16.02,16.06,263400 CLB.U,D,20240506,10.95,10.95,10.9,10.9,200 CLB.W,D,20240506,0.42,0.48,0.4,0.48,21700 CLBR,D,20240506,10.35,10.35,10.34,10.34,5300 CLCO,D,20240506,11.25,11.34,11.17,11.25,128800 CLD-A,D,20240506,20.75,20.87,20.75,20.87,1100 CLDT,D,20240506,9.34,9.34,8.62,9.02,518400 CLF,D,20240506,17.78,17.95,17.13,17.2,8779100 CLH,D,20240506,209.45,215.34,209.42,212.54,407500 CLPR,D,20240506,4.13,4.1504,4.095,4.1,35900 CLS,D,20240506,45.97,47.16,45.57,46.9,2858000 CLV-A,D,20240506,27.58,28.25,27.58,28.15,230200 CLVT,D,20240506,6.92,7.06,6.87,7.05,4605900 CLW,D,20240506,45.25,48,45.25,47.84,221500 CLX,D,20240506,138.8,139.455,137.41,139.28,1254200 CM,D,20240506,48.35,48.43,47.83,48.38,893100 CMA,D,20240506,53.02,53.93,52.92,53.89,1836700 CMC,D,20240506,56.51,56.95,55.75,55.79,649000 CMCM,D,20240506,4.03,4.21,3.8,4.11,23500 CMG,D,20240506,3159.54,3202.22,3159.54,3199.1,199400 CMI,D,20240506,284.22,286.94,283.05,283.59,726000 CMP,D,20240506,12.94,13.32,12.7959,13.2,657800 CMR-B,D,20240506,25.27,25.6881,25.21,25.6881,1400 CMR-D,D,20240506,26.03,26.0505,25.91,25.91,1900 CMR-E,D,20240506,26.6,26.6,26.4801,26.4801,3100 CMRE,D,20240506,12.5,12.6501,12.45,12.5,430800 CMS,D,20240506,61.74,61.74,61.14,61.61,1910200 CMS-B,D,20240506,80,80,80,80,100 CMS-C,D,20240506,19.04,19.4,18.87,19.37,15000 CMSA,D,20240506,23.72,23.8,23.53,23.57,6800 CMSC,D,20240506,24.33,24.55,24.33,24.4966,8000 CMSD,D,20240506,24.83,24.87,24.69,24.74,30500 CMTG,D,20240506,9.36,9.4,9.08,9.14,251700 CMU,D,20240506,3.3,3.31,3.28,3.29,47200 CNA,D,20240506,42.93,44.72,42.33,44.54,328900 CNC,D,20240506,75.21,75.57,74.68,75.14,2780100 CND.T,D,20240506,0.15,0.15,0.15,0.15,45000 CNDA,D,20240506,10.58,10.58,10.58,10.58,2100 CNF,D,20240506,1.89,1.89,1.65,1.77,30000 CNHI,D,20240506,11.56,11.72,11.51,11.58,7401300 CNI,D,20240506,123.83,126.32,123.8,126.19,1190900 CNK,D,20240506,17.68,17.86,16.995,17.01,3133900 CNM,D,20240506,59,59.79,58.88,59.51,1300600 CNMD,D,20240506,72.08,72.17,70.71,70.75,381900 CNNE,D,20240506,20.35,20.68,20.245,20.68,293100 CNO,D,20240506,27.55,27.935,27.445,27.7,781400 CNO-A,D,20240506,20.0101,20.0101,20.0101,20.0101,1500 CNP,D,20240506,29.49,29.54,29.25,29.32,3537600 CNQ,D,20240506,75.39,76.51,75.3,75.97,1464600 CNS,D,20240506,71.28,72.12,70.82,72.05,169000 CNX,D,20240506,23.56,24.14,23.5,24.02,2468900 COD-A,D,20240506,24.28,24.8017,24.28,24.8017,1100 COD-B,D,20240506,25.003,25.3,25.003,25.16,3600 COD-C,D,20240506,25.04,25.06,24.95,25,5900 CODI,D,20240506,21.8,22.12,21.7496,22.09,155500 COF,D,20240506,143.43,144.6,142.83,143.33,1493500 COF-I,D,20240506,20.12,20.17,19.9735,20.17,70600 COF-J,D,20240506,18.92,19.12,18.9,19.06,66700 COF-K,D,20240506,18.67,18.85,18.6255,18.83,3600 COF-L,D,20240506,17.49,17.61,17.3901,17.4971,26800 COF-N,D,20240506,17.12,17.2,16.9956,17.1685,20200 COHR,D,20240506,57.32,58.515,57.055,57.92,2777100 COLD,D,20240506,22.82,22.85,22.47,22.53,1427900 COMP,D,20240506,3.42,3.42,3.21,3.36,3148000 COOK,D,20240506,2.28,2.33,2.25,2.27,151300 COP,D,20240506,123.08,125.215,123.02,123.55,4848500 COR,D,20240506,225.43,226.09,223.19,224.04,1582700 COTY,D,20240506,11.65,11.77,11.375,11.5,4561800 COUR,D,20240506,9.68,9.82,9.56,9.58,2437300 CP,D,20240506,80.21,81.73,80.04,81.52,1866600 CPA,D,20240506,101.59,103.4528,100.92,102.3,232600 CPAC,D,20240506,5.76,5.76,5.4,5.63,6600 CPAY,D,20240506,301.93,304.625,300.02,302.6,463300 CPB,D,20240506,44.97,45.12,44.5814,44.88,2056800 CPF,D,20240506,20.98,21.09,20.89,20.9,105600 CPG,D,20240506,8.75,8.97,8.74,8.82,3232200 CPK,D,20240506,110.94,111.82,109.42,109.59,75500 CPNG,D,20240506,23.51,23.51,22.852,23.34,10854900 CPRI,D,20240506,36.33,36.33,35.6857,35.73,863800 CPS,D,20240506,16.45,16.9,16.3,16.57,77700 CPT,D,20240506,106.67,108.165,105.14,105.98,1675100 CQP,D,20240506,50.89,51.13,49.96,50.8,215500 CR,D,20240506,144.3,146.28,143.6895,144.61,160200 CRBG,D,20240506,28.94,29.59,28.87,29.22,3726700 CRC,D,20240506,52.1,53.42,51.77,52.69,416400 CRD.A,D,20240506,9.11,9.35,9.01,9.22,58400 CRD.B,D,20240506,8.71,9.254,8.71,8.95,12100 CRGY,D,20240506,10.63,10.975,10.61,10.78,1442600 CRH,D,20240506,81.48,82.18,81.03,82.12,1916000 CRI,D,20240506,70.85,71.29,70.23,70.58,612000 CRK,D,20240506,10.19,10.555,10.14,10.32,2582000 CRL,D,20240506,235.6,235.89,232.72,235.27,427400 CRM,D,20240506,276.17,277.13,274.06,275.63,3744700 CRS,D,20240506,103.31,104.57,101.82,101.91,681600 CRT,D,20240506,13.08,13.2499,12.94,13.03,57500 CSAN,D,20240506,11.5,11.6,11.1821,11.2,550500 CSL,D,20240506,402,408.075,400.44,405.47,313900 CSR,D,20240506,68.92,70.155,68.66,69.35,56800 CSR-C,D,20240506,24.03,24.46,23.75,24.115,2100 CSTM,D,20240506,20.47,20.82,20.44,20.46,593000 CSV,D,20240506,26.31,26.31,25.54,25.74,92700 CTA-A,D,20240506,55,55,55,55,100 CTA-B,D,20240506,70.53,70.85,70.53,70.69,2800 CTBB,D,20240506,10,10.1,9.92,10.08,51700 CTDD,D,20240506,10.12,10.2,10.12,10.14,19200 CTLT,D,20240506,56.57,56.57,56.33,56.37,1187600 CTO,D,20240506,17.08,17.145,16.95,16.97,161200 CTO-A,D,20240506,20.8,21.42,20.8,21.34,18600 CTOS,D,20240506,4.2,4.2,3.84,3.88,1722500 CTR,D,20240506,41.78,42.36,41.4516,41.61,16700 CTRA,D,20240506,28.25,28.86,28.19,28.35,6764300 CTRE,D,20240506,25.05,25.2,24.81,24.87,959200 CTRI,D,20240506,23.8,25,23.34,24.93,259800 CTS,D,20240506,49.9,50.45,49.63,49.75,182300 CTV,D,20240506,2.33,2.39,2.23,2.25,145300 CTVA,D,20240506,57.72,57.792,56.26,56.36,3205000 CUB-E,D,20240506,25.6,25.72,25.6,25.68,4600 CUB-F,D,20240506,25.405,25.5099,25.405,25.4896,2300 CUBB,D,20240506,19.2,19.27,19.2,19.27,4100 CUBE,D,20240506,42.1,42.1,41.45,41.85,1344000 CUBI,D,20240506,48.78,49.23,48.36,48.41,149000 CUK,D,20240506,13.3,13.42,13.18,13.32,1266500 CULP,D,20240506,4.51,4.63,4.42,4.43,43600 CURV,D,20240506,5.45,5.45,5.055,5.18,35100 CUZ,D,20240506,23.76,23.9,23.57,23.85,983600 CVE,D,20240506,20.75,21.035,20.63,20.68,6533500 CVE.W,D,20240506,15.96,15.96,15.79,15.8808,1600 CVEO,D,20240506,24.21,24.72,24.1969,24.48,84600 CVI,D,20240506,29.89,30.12,29.555,29.61,914300 CVNA,D,20240506,124.3,129,122.64,122.97,7062100 CVS,D,20240506,55.99,56.27,55.32,55.97,16620100 CVX,D,20240506,160.73,164.02,160.73,162.3,8430200 CW,D,20240506,271.33,279.79,270.72,273.69,207000 CWAN,D,20240506,17.74,17.94,17.265,17.47,1061500 CWE.A,D,20240506,22.73,23.03,22.66,23,138900 CWEN,D,20240506,24.5,24.89,24.47,24.74,597300 CWH,D,20240506,20.39,20.99,20.365,20.59,1391100 CWK,D,20240506,10.18,10.27,10.02,10.12,1725300 CWT,D,20240506,50.85,50.9382,50.3,50.74,231900 CX,D,20240506,8.01,8.11,7.915,7.98,4888900 CXE,D,20240506,3.59,3.61,3.59,3.6,27800 CXH,D,20240506,7.44,7.52,7.43,7.48,52400 CXM,D,20240506,11.95,12.39,11.9,12.37,1744700 CXT,D,20240506,62.14,63.27,61.945,62.04,234600 CXW,D,20240506,15.39,15.47,15.22,15.29,626100 CYD,D,20240506,8.24,8.28,8.18,8.18,8100 CYH,D,20240506,3.46,3.5,3.35,3.38,830500 CZOO,D,20240506,9.5,10.2664,9.25,9.34,302100 D,D,20240506,51.58,51.65,51.04,51.41,3001000 DAC,D,20240506,78.5,80.17,78.3,78.96,97700 DAL,D,20240506,51.96,53,51.68,52.93,8541100 DAN,D,20240506,13.48,13.55,13.29,13.37,721400 DAO,D,20240506,3.61,3.775,3.58,3.69,119500 DAR,D,20240506,43.29,43.57,42.875,43.3,1126100 DAVA,D,20240506,31.42,32.53,31.28,32.19,422900 DAY,D,20240506,57.8,59.01,57.41,58.17,1072500 DB,D,20240506,16.79,16.91,16.76,16.9,2093000 DBD,D,20240506,38.57,39.76,38.19,38.5,224000 DBI,D,20240506,9.61,9.685,9.44,9.57,930500 DBL,D,20240506,15.26,15.32,15.2217,15.27,39400 DBR-H,D,20240506,22.85,23.06,22.81,23.06,9400 DBR-I,D,20240506,22.8,23,22.8,22.93,3800 DBR-J,D,20240506,22.81,23.04,22.8007,23.002,15000 DBRG,D,20240506,14.75,14.86,14.36,14.85,2073300 DCF,D,20240506,8.64,8.64,8.61,8.63,13500 DCI,D,20240506,74.36,75.3,74.28,75.26,455300 DCO,D,20240506,56.24,56.245,55.355,55.79,46400 DD,D,20240506,78.2,78.71,77.99,78.53,2030800 DDD,D,20240506,3.66,3.7298,3.58,3.7,1443700 DDL,D,20240506,1.5,1.56,1.5,1.54,176200 DDS,D,20240506,437,449.06,437,448.55,159700 DDT,D,20240506,25.8,25.92,25.7301,25.92,3800 DE,D,20240506,405,407,399.1944,401.84,1042700 DEA,D,20240506,12,12.15,11.95,12.13,683900 DEC,D,20240506,13.87,14.01,13.6101,13.85,151500 DECK,D,20240506,849.99,867.34,845.95,861.85,296400 DEI,D,20240506,14.06,14.18,13.775,13.9,1160900 DELL,D,20240506,125,129.3915,124.2511,129.33,5025200 DEO,D,20240506,138.13,138.44,136.6623,137.15,456400 DESP,D,20240506,12.44,13.47,12.44,13.39,1953600 DFH,D,20240506,31.85,32.6353,31.21,31.31,585100 DFIN,D,20240506,64.14,64.74,63.17,63.18,367100 DFP,D,20240506,18.65,18.8,18.6142,18.79,56900 DFS,D,20240506,126.18,126.74,125.21,125.36,1153600 DG,D,20240506,138.09,138.71,134.68,136.14,2481200 DGX,D,20240506,138.02,138.11,135.56,135.64,750500 DHF,D,20240506,2.36,2.36,2.34,2.36,322200 DHI,D,20240506,150.21,151.33,149.15,151.26,1548200 DHR,D,20240506,248.71,249.55,246.91,247.4,1741100 DHT,D,20240506,11.7,11.8,11.555,11.62,2200500 DHX,D,20240506,2.67,2.7,2.62,2.67,136400 DIAX,D,20240506,14.16,14.16,14.06,14.1,39400 DIN,D,20240506,44.03,45.5,44.03,44.49,356900 DINO,D,20240506,54.6,55.56,54.6,55.2,1575600 DIP,D,20240506,28.96,29.001,28.9466,29.001,2700 DIS,D,20240506,114.8,116.94,114.15,116.47,16303200 DK,D,20240506,27.18,27.265,26.6,26.69,1170500 DKL,D,20240506,39.98,40.24,39.29,39.29,226900 DKS,D,20240506,203.26,207.49,203.26,205.64,792200 DLB,D,20240506,82.53,82.67,80.45,82,543500 DLN-A,D,20240506,25.77,25.89,25.45,25.5345,8100 DLN-B,D,20240506,27.15,27.19,25.75,26.3905,42800 DLNG,D,20240506,4.1,4.11,3.9,3.92,86900 DLR,D,20240506,147.57,148,142.46,143.77,1907400 DLR-J,D,20240506,21.68,21.84,21.54,21.84,7100 DLR-K,D,20240506,23.36,23.4899,23.17,23.38,27400 DLR-L,D,20240506,21.61,21.83,21.5819,21.83,12200 DLX,D,20240506,21.86,22.217,21.58,21.96,229900 DLY,D,20240506,15.87,15.8704,15.77,15.83,176400 DM,D,20240506,0.89,0.89,0.7603,0.7931,1635500 DMA,D,20240506,7.36,7.36,7.195,7.23,26800 DMB,D,20240506,10.13,10.19,10.13,10.18,66300 DMO,D,20240506,11.5,11.55,11.48,11.52,48500 DNA,D,20240506,0.98,1.03,0.961,0.9881,30753200 DNA.W,D,20240506,0.06,0.069,0.058,0.069,40900 DNB,D,20240506,9.75,10.33,9.75,10.23,6234000 DNMR,D,20240506,0.8154,0.8272,0.8,0.8039,821600 DNOW,D,20240506,14.47,14.7,14.455,14.58,455400 DNP,D,20240506,8.74,8.77,8.68,8.73,630400 DO,D,20240506,13.17,13.65,13.16,13.48,1253800 DOC,D,20240506,19.13,19.2,18.86,18.97,3765200 DOCN,D,20240506,34.81,35.165,34.3,34.85,12506900 DOCS,D,20240506,24.27,24.61,23.91,24.6,944300 DOLE,D,20240506,12.48,12.525,12.395,12.42,328200 DOMA,D,20240506,6.05,6.07,6.02,6.02,11800 DOOR,D,20240506,132.75,132.79,132.67,132.68,593600 DOUG,D,20240506,1.42,1.45,1.36,1.39,325900 DOV,D,20240506,180.21,181.79,179.8,181.73,642600 DOW,D,20240506,57.26,57.37,56.72,57.34,3862600 DPG,D,20240506,9.49,9.6,9.4695,9.59,105000 DPZ,D,20240506,516.87,525.615,515.17,522.38,419200 DQ,D,20240506,18.89,19.455,18.87,19.02,908700 DRD,D,20240506,8.1,8.2,8.04,8.11,244900 DRH,D,20240506,8.91,8.93,8.75,8.82,2602000 DRH-A,D,20240506,25.4499,25.4499,25.22,25.26,10200 DRI,D,20240506,149.7,150.38,147.225,147.48,1545200 DRLL,D,20240506,30.9,31.3,30.89,30.99,59100 DRQ,D,20240506,18.73,19.33,18.68,18.8,367400 DSL,D,20240506,12.6,12.67,12.53,12.61,447600 DSM,D,20240506,5.71,5.73,5.7,5.7,141000 DSMC,D,20240506,35.51,35.575,35.44,35.4462,3800 DSTX,D,20240506,24.41,24.44,24.39,24.44,800 DSU,D,20240506,10.84,10.895,10.81,10.87,218800 DSX,D,20240506,3,3.02,2.99,3.01,280100 DSX-B,D,20240506,26.5,26.5,26.45,26.45,1100 DSX.W,D,20240506,0.5705,0.6061,0.512,0.5964,15300 DT,D,20240506,46.1,47.27,45.95,47.2,3537300 DTB,D,20240506,19.76,19.8116,19.75,19.75,2800 DTC,D,20240506,1.99,2.0183,1.91,1.92,318200 DTE,D,20240506,112.95,112.95,111.67,112.49,981500 DTF,D,20240506,10.91,11.01,10.88,10.91,19100 DTG,D,20240506,19.96,20.03,19.82,19.88,11000 DTM,D,20240506,63.27,63.61,62.9,63.6,545900 DTW,D,20240506,23.18,23.3717,23.1466,23.33,25800 DUK,D,20240506,100.49,100.74,99.85,100.42,3081700 DUK-A,D,20240506,25.18,25.21,25.0416,25.11,64500 DUKB,D,20240506,24.24,24.3999,24.17,24.3,28700 DV,D,20240506,30.63,31.04,30.57,31.03,1251900 DVA,D,20240506,135.48,138.46,134,136.87,1442500 DVN,D,20240506,50.86,51.46,50.6643,50.86,5858800 DX,D,20240506,12.14,12.25,12.135,12.23,1190200 DX-C,D,20240506,24.53,24.6374,24.52,24.6374,2900 DXC,D,20240506,19.44,19.885,19.28,19.71,1593200 DXYZ,D,20240506,13.61,14.36,13,13.5,1060800 DY,D,20240506,145.65,146.31,143.64,145.37,276500 E,D,20240506,31.95,32.12,31.87,31.95,161300 EAF,D,20240506,1.86,1.87,1.79,1.81,1600700 EAI,D,20240506,21.84,21.98,21.75,21.83,36000 EARN,D,20240506,6.93,7.14,6.91,7.14,331800 EAT,D,20240506,55.43,58.04,55.43,57.53,1825900 EB,D,20240506,5.54,5.75,5.52,5.62,1814000 EBF,D,20240506,20.36,20.47,20.33,20.34,64000 EBR,D,20240506,7.77,7.91,7.77,7.81,602600 EBR.B,D,20240506,8.83,8.89,8.61,8.7,3500 EBS,D,20240506,3.88,4.51,3.84,3.98,9390500 EC,D,20240506,11.61,11.762,11.59,11.61,1113400 ECAT,D,20240506,16.68,16.88,16.63,16.8,176700 ECC,D,20240506,10.14,10.27,10.1301,10.25,1358000 ECC-D,D,20240506,19.61,19.78,19.61,19.78,10100 ECCC,D,20240506,22.44,22.44,22.3801,22.43,6300 ECCF,D,20240506,24.85,24.86,24.75,24.805,14200 ECCV,D,20240506,22.5,22.5399,22.5,22.5,1800 ECCW,D,20240506,23.71,23.97,23.71,23.9699,2100 ECCX,D,20240506,24.23,24.62,24.23,24.29,8300 ECL,D,20240506,228.2,229.53,226.98,228.95,981100 ECO,D,20240506,31.97,32.2,31.75,32.15,29400 ECVT,D,20240506,9.85,9.915,9.43,9.5,1117400 ED,D,20240506,95.64,96.26,95.07,96.13,2071400 EDD,D,20240506,4.63,4.6547,4.61,4.62,179400 EDF,D,20240506,5.55,5.63,5.5347,5.59,93200 EDN,D,20240506,18.94,20.39,18.94,20.19,163600 EDR,D,20240506,26.52,26.54,26.45,26.46,3090900 EDU,D,20240506,84.49,85.17,83.56,83.99,1863800 EE,D,20240506,17.68,17.98,17.59,17.95,241200 EEA,D,20240506,8.9,8.94,8.899,8.92,1500 EEX,D,20240506,5.95,5.95,5.725,5.8,21400 EFC,D,20240506,11.73,11.79,11.65,11.71,765800 EFC-A,D,20240506,24,24.3528,24,24.32,9300 EFC-B,D,20240506,20.75,20.97,20.75,20.97,11700 EFC-C,D,20240506,24.03,24.58,23.745,24.22,10300 EFC-D,D,20240506,21.76,21.78,21.75,21.75,600 EFC-E,D,20240506,25.29,25.29,25.18,25.2742,800 EFR,D,20240506,13.2,13.2,13.11,13.13,64200 EFT,D,20240506,13.46,13.46,13.34,13.42,99000 EFX,D,20240506,230.01,234.03,229,231.34,792200 EFXT,D,20240506,5.95,6.015,5.89,5.94,108400 EG,D,20240506,370.97,379.11,370.24,379,290900 EGF,D,20240506,9.38,9.38,9.29,9.29,1300 EGO,D,20240506,14.66,14.83,14.62,14.75,947600 EGP,D,20240506,160.78,160.78,157.62,158.58,201900 EGY,D,20240506,6.32,6.43,6.3,6.34,747200 EHAB,D,20240506,10.26,10.3,9.83,9.86,284900 EHC,D,20240506,83.6,84.54,83.045,84.51,452400 EHI,D,20240506,6.93,6.99,6.92,6.98,45600 EIC,D,20240506,15.56,15.69,15.5201,15.69,217900 EICA,D,20240506,23.31,23.33,23.29,23.33,1300 EICB,D,20240506,24.86,24.9001,24.71,24.71,4400 EICC,D,20240506,25.02,25.05,25,25.01,4300 EIG,D,20240506,43.01,43.2203,42.835,43.01,82400 EIX,D,20240506,72.6,73.04,72.14,73.02,1289800 EL,D,20240506,133,133.495,128.85,130.08,3473700 ELAN,D,20240506,13.59,13.647,13.255,13.26,4974900 ELC,D,20240506,21.82,21.95,21.74,21.95,16500 ELF,D,20240506,162.36,166.29,161.44,164.69,914700 ELME,D,20240506,15.38,15.54,15.215,15.23,623600 ELP,D,20240506,7.53,7.69,7.53,7.56,197000 ELPC,D,20240506,6.9,6.99,6.82,6.88,21500 ELS,D,20240506,63.76,64.07,62.7,63.09,797000 ELV,D,20240506,529.66,530.6,527.34,529.93,756900 EMD,D,20240506,9.25,9.29,9.23,9.29,111800 EME,D,20240506,367.52,376.7,367.52,371.97,437500 EMF,D,20240506,12.17,12.29,12.17,12.24,55800 EMN,D,20240506,98,98.76,97.8,98.75,618400 EMO,D,20240506,41.43,41.54,41.18,41.46,12700 EMP,D,20240506,22.25,22.305,22.16,22.16,9600 EMR,D,20240506,107.03,107.41,104.93,106.24,7467900 ENB,D,20240506,36.56,36.79,36.54,36.67,4022000 ENFN,D,20240506,9.61,9.84,9.6,9.78,421800 ENIC,D,20240506,2.92,3.0003,2.92,2.95,307500 ENJ,D,20240506,21.62,21.94,21.62,21.94,1700 ENLC,D,20240506,12.83,12.93,12.73,12.84,1934500 ENO,D,20240506,23.28,23.41,23.05,23.41,9100 ENOV,D,20240506,51.96,52.1,50.91,50.92,661000 ENR,D,20240506,29.4,29.47,29.06,29.45,897700 ENS,D,20240506,94.39,95.23,94.38,95,207400 ENV,D,20240506,63.92,64.48,63.3,63.43,278500 ENVA,D,20240506,62.58,63.17,62.48,62.73,157200 ENZ,D,20240506,1.02,1.09,0.9901,1.07,291500 EOD,D,20240506,4.71,4.72,4.7,4.71,48600 EOG,D,20240506,130.68,132.14,130.24,130.48,3691000 EOI,D,20240506,18.36,18.57,18.32,18.53,72800 EOS,D,20240506,20.45,20.5599,20.27,20.52,92200 EOT,D,20240506,16.41,16.48,16.4,16.47,45400 EP-C,D,20240506,46.31,46.5,46.31,46.3586,2300 EPAC,D,20240506,37,37.69,36.99,37.57,216900 EPAM,D,20240506,243.33,247.785,242.27,246.39,414600 EPC,D,20240506,38.05,38.06,37.215,37.52,299900 EPD,D,20240506,28.22,28.385,28.105,28.37,3566800 EPR,D,20240506,42.23,42.45,41.53,41.67,662100 EPR-C,D,20240506,19.59,19.59,19.27,19.31,42300 EPR-E,D,20240506,27.23,27.79,27.21,27.79,7500 EPR-G,D,20240506,19.61,19.8,19.4801,19.5813,8100 EPRT,D,20240506,27.1,27.22,26.96,27.15,992800 EQBK,D,20240506,34.28,34.5,34.28,34.31,27100 EQC,D,20240506,18.87,19,18.865,18.95,689200 EQC-D,D,20240506,24.8,24.96,24.8,24.81,5700 EQH,D,20240506,38.77,39.51,38.7,39.16,2674300 EQH-A,D,20240506,22.3,22.43,22.26,22.36,33400 EQH-C,D,20240506,18.29,18.29,18.07,18.22,18100 EQNR,D,20240506,28.12,28.27,27.97,27.98,4200200 EQR,D,20240506,66.35,66.775,65.835,66.72,1443900 EQS,D,20240506,1.46,1.47,1.4599,1.4599,2400 EQT,D,20240506,40.83,41.47,40.56,41.04,6081000 ERF,D,20240506,19.8,20.05,19.76,19.79,2132500 ERJ,D,20240506,26.91,27.47,26.8,27.08,2237800 ERO,D,20240506,21.09,21.68,20.9662,21.19,415700 ES,D,20240506,60.22,60.43,59.555,59.71,1751100 ESAB,D,20240506,105.97,108.005,105.75,107.59,204200 ESE,D,20240506,108.09,109.41,107.61,107.9,105800 ESI,D,20240506,24,24.03,23.705,23.86,1266600 ESNT,D,20240506,55.38,55.79,54.9,55.76,644300 ESRT,D,20240506,9.37,9.475,9.29,9.38,524600 ESS,D,20240506,252.95,255.66,250.505,255.49,282900 ESTC,D,20240506,105.91,107.88,105.82,107.29,682300 ET,D,20240506,16,16.08,15.95,16.06,12790900 ET-E,D,20240506,24.97,24.98,24.97,24.98,17400 ET-I,D,20240506,10.94,10.9728,10.93,10.94,30400 ETB,D,20240506,13.47,13.51,13.4533,13.51,38700 ETD,D,20240506,29.29,29.52,29.16,29.34,163500 ETG,D,20240506,17.87,17.93,17.8305,17.91,139900 ETI.P,D,20240506,23.6025,23.6025,23.6025,23.6025,1100 ETJ,D,20240506,8.32,8.45,8.3,8.41,132100 ETN,D,20240506,322.33,327.43,322.33,327.24,1297000 ETO,D,20240506,24.62,24.75,24.5221,24.74,40200 ETR,D,20240506,108.5,109.38,107.85,109.02,2559500 ETRN,D,20240506,13.63,13.89,13.58,13.72,6133000 ETV,D,20240506,12.95,13,12.91,12.97,162300 ETW,D,20240506,8.07,8.095,8.05,8.09,222900 ETWO,D,20240506,4.75,4.89,4.74,4.79,1156900 ETX,D,20240506,18.37,18.45,18.35,18.38,46800 ETY,D,20240506,13.45,13.49,13.395,13.46,228000 EURN,D,20240506,17,17.0501,16.87,16.91,198100 EVA,D,20240506,0.508,0.56,0.505,0.5335,649000 EVC,D,20240506,2.26,2.26,2.16,2.17,502200 EVE.T,D,20240506,0.5272,0.5328,0.52,0.5216,33700 EVEX,D,20240506,5.41,5.54,5.41,5.51,44700 EVF,D,20240506,6.38,6.47,6.37,6.47,136600 EVG,D,20240506,10.57,10.64,10.56,10.62,33400 EVH,D,20240506,27.28,27.4196,26.985,27.24,1120500 EVN,D,20240506,10,10.02,9.98,9.98,139000 EVR,D,20240506,191.87,193.34,191.42,193.23,234200 EVRI,D,20240506,8.16,8.23,8.07,8.13,883000 EVT,D,20240506,23.1,23.365,23.1,23.33,150600 EVTC,D,20240506,36.39,37.29,36.39,37.27,257400 EVTL,D,20240506,0.8,0.8,0.76,0.777,234300 EVTR,D,20240506,49,49.21,49,49.19,24900 EW,D,20240506,85.83,86,84.81,85.09,2449600 EXG,D,20240506,8.15,8.2,8.14,8.18,442000 EXK,D,20240506,2.77,2.9,2.76,2.86,6301700 EXP,D,20240506,263.58,266.69,263.58,266.69,171400 EXPD,D,20240506,116.01,116.935,114.89,115.64,2205400 EXR,D,20240506,143.36,143.79,140.4,142.68,1070700 EXTO,D,20240506,4.81,4.85,4.79,4.8,20900 F,D,20240506,12.54,12.62,12.4575,12.5,29780300 F-B,D,20240506,24.56,24.7,24.5353,24.64,21300 F-C,D,20240506,24.28,24.47,24.28,24.43,29700 F-D,D,20240506,25.12,25.2,25.01,25.1613,52100 FAF,D,20240506,54.93,55.24,54.49,54.94,618500 FAM,D,20240506,6.29,6.37,6.29,6.35,19900 FATH,D,20240506,5.1,5.19,5.09,5.14,2900 FBIN,D,20240506,73.95,74.335,73.46,73.76,730200 FBK,D,20240506,38.76,39.125,38.45,38.76,97500 FBP,D,20240506,18.08,18.285,17.97,18.04,750000 FBR-E,D,20240506,20.4,20.5,20.3,20.39,13200 FBRT,D,20240506,12.85,13,12.85,12.99,241900 FC,D,20240506,39.89,40.11,39.74,39.95,25700 FCF,D,20240506,13.74,13.89,13.72,13.77,292700 FCN,D,20240506,216.13,221.38,216.13,220.17,151800 FCPT,D,20240506,24.23,24.23,23.835,23.97,301700 FCRX,D,20240506,24.1,24.11,24.1,24.11,1700 FCT,D,20240506,10.34,10.34,10.25,10.33,110800 FCX,D,20240506,51.2,51.505,50.5403,50.99,10951900 FDP,D,20240506,24.69,24.89,24.485,24.53,211400 FDS,D,20240506,431.5,436.54,429.21,436.08,199900 FDX,D,20240506,262.84,263,260.17,260.29,929600 FE,D,20240506,38.99,39.045,38.63,38.95,2068800 FEDU,D,20240506,8.68,8.88,8.67,8.68,900 FENG,D,20240506,2.16,2.16,2.06,2.11,2700 FERG,D,20240506,218.53,219,216.73,218.66,703500 FET,D,20240506,18.62,19.1799,18.62,18.8,29000 FF,D,20240506,5.43,5.48,5.37,5.38,261100 FFA,D,20240506,18.57,18.71,18.5454,18.66,29000 FFC,D,20240506,14.5,14.6,14.49,14.59,109900 FFWM,D,20240506,5.86,5.88,5.64,5.68,438300 FG,D,20240506,40.14,41.63,40.14,41.41,71700 FGB,D,20240506,3.79,3.8299,3.79,3.82,21300 FGN,D,20240506,26.34,26.3699,26.21,26.23,12100 FHI,D,20240506,33.14,33.585,33.05,33.34,1246700 FHN,D,20240506,15.98,16.01,15.7,15.7,8601000 FHN-B,D,20240506,24.6,24.695,24.52,24.52,20700 FHN-C,D,20240506,24.53,24.7,24.45,24.5,6100 FHN-E,D,20240506,24.1,24.2968,24.1,24.28,5700 FHN-F,D,20240506,17.74,17.8,17.67,17.7238,4600 FI,D,20240506,149.6,150.66,149.35,150.59,2132400 FICO,D,20240506,1205.78,1242.64,1204.03,1242.63,207700 FIGS,D,20240506,5.09,5.13,4.83,4.85,2981700 FIHL,D,20240506,18.86,19.015,18.7,18.89,248100 FINS,D,20240506,12.6,12.65,12.5699,12.62,28000 FINV,D,20240506,5.03,5.1101,5.03,5.07,338900 FIS,D,20240506,71.16,71.4,70.38,70.45,5204200 FIX,D,20240506,319.08,337.33,319.08,335.54,508100 FL,D,20240506,21.87,23.3,21.81,23.28,4914000 FLC,D,20240506,15.19,15.3,15.17,15.3,11900 FLNG,D,20240506,26.74,27.07,26.71,26.82,289200 FLO,D,20240506,25.01,25.01,24.65,24.78,1341700 FLR,D,20240506,39.76,39.8075,38.6,39.01,1678800 FLS,D,20240506,48,48.585,47.89,48.15,1894500 FLUT,D,20240506,201.06,204.8,198.85,202.9,704900 FMC,D,20240506,62,62.67,60.7,60.98,1955100 FMN,D,20240506,11.18,11.23,11.13,11.21,10600 FMS,D,20240506,21.3,21.46,21.205,21.42,246200 FMX,D,20240506,119.42,120.985,118.635,119.45,469900 FMY,D,20240506,11.98,12.09,11.92,12.06,2700 FN,D,20240506,180.94,190.44,180.73,188.83,914000 FNA,D,20240506,10.72,10.86,10.42,10.67,413700 FNB,D,20240506,13.89,14.02,13.79,13.94,1536600 FND,D,20240506,113.89,118.13,113.74,116.97,1401900 FNF,D,20240506,51.98,52.25,51.71,51.98,1048900 FNV,D,20240506,125,126.77,125,126.2,792000 FOA,D,20240506,0.57,0.6201,0.5447,0.6,324700 FOF,D,20240506,11.66,11.7495,11.6359,11.69,61200 FOR,D,20240506,33.93,34.8,33.6,34.51,242000 FOUR,D,20240506,59.81,60.91,59.3,60.02,1100600 FPF,D,20240506,17.51,17.61,17.47,17.59,88100 FPH,D,20240506,2.98,3.15,2.98,3.15,238900 FPI,D,20240506,11.29,11.29,10.88,10.96,344400 FR,D,20240506,47.51,47.65,46.6,46.97,559600 FRA,D,20240506,13.17,13.17,13.0122,13.08,152200 FRE.W,D,20240506,0.17,0.1725,0.1525,0.16,7100 FREY,D,20240506,1.78,1.87,1.77,1.79,888800 FRGE,D,20240506,2.05,2.11,1.96,1.99,549300 FRO,D,20240506,24.81,24.955,24.51,24.63,1378500 FRT,D,20240506,102.81,103.2,101.27,102.12,804000 FRT-C,D,20240506,21.31,21.47,21.25,21.39,10200 FSCO,D,20240506,6.23,6.28,6.1,6.17,639700 FSD,D,20240506,11.75,11.85,11.7317,11.81,90100 FSK,D,20240506,19.3,19.46,19.28,19.42,1490300 FSLY,D,20240506,8.51,8.99,8.43,8.78,6650100 FSM,D,20240506,4.74,4.9,4.69,4.85,5686300 FSS,D,20240506,82.73,84.409,82.6,84.2,257900 FT,D,20240506,6.7,6.7163,6.69,6.71,39400 FTHY,D,20240506,14.33,14.3389,14.23,14.23,77300 FTI,D,20240506,26.18,26.67,26.175,26.36,3002400 FTK,D,20240506,3.47,3.6699,3.47,3.55,40800 FTS,D,20240506,40.09,40.16,39.735,40.09,683600 FTV,D,20240506,76.51,77.06,76.4,76.98,2015900 FTWO,D,20240506,28.706,28.72,28.6951,28.6951,1700 FUBO,D,20240506,1.43,1.46,1.37,1.41,13674800 FUL,D,20240506,77.3,78.48,77.01,78.45,203600 FUN,D,20240506,39.42,40.48,39.23,40.35,112300 FVRR,D,20240506,21.19,21.31,20.74,21.2,604400 G,D,20240506,31.66,32.315,31.43,32.29,1774400 GAB,D,20240506,5.36,5.38,5.355,5.37,323200 GAB-G,D,20240506,21.46,21.59,21.36,21.59,1000 GAB-H,D,20240506,21.41,21.5772,21.36,21.41,9900 GAB-K,D,20240506,21.7899,21.7899,21.39,21.57,2500 GAM,D,20240506,46.32,47.0075,46.32,46.87,28800 GAM-B,D,20240506,24.96,24.97,24.62,24.65,17000 GATO,D,20240506,9.8,10.31,9.8,10.3,296000 GATX,D,20240506,129.25,130.405,128.83,129.35,136800 GB,D,20240506,5.09,5.12,5.03,5.12,6300 GB.W,D,20240506,0.06,0.0719,0.0587,0.07,109500 GBAB,D,20240506,16.34,16.34,16.08,16.16,30900 GBCI,D,20240506,38.23,38.475,37.9,37.9,448800 GBLI,D,20240506,32.33,32.34,31.7737,32.34,1900 GBTG,D,20240506,6.2,6.25,6.13,6.23,689000 GBX,D,20240506,52.78,53.0632,51.98,52.1,186200 GCI,D,20240506,3.19,3.26,3.145,3.17,1938600 GCO,D,20240506,24.58,25.84,24.58,25.81,118500 GCT.W,D,20240506,0.25,0.25,0.1938,0.206,61800 GCTS,D,20240506,6.2,6.65,6.02,6.59,330900 GCV,D,20240506,3.62,3.6398,3.5901,3.63,35400 GD,D,20240506,289.47,291.61,289.46,291.38,870200 GDDY,D,20240506,124.98,128.6,124.83,128.34,1653900 GDIV,D,20240506,14.04,14.13,14.04,14.13,34100 GDL,D,20240506,7.86,7.86,7.82,7.83,4500 GDO,D,20240506,12.08,12.14,12.08,12.11,56600 GDOT,D,20240506,9.26,9.32,9.17,9.18,406100 GDV,D,20240506,22.13,22.24,22.09,22.12,133700 GDV-H,D,20240506,23.56,23.6336,23.56,23.5963,2400 GDV-K,D,20240506,18.75,18.75,18.63,18.7,4400 GE,D,20240506,165.12,167.98,165.03,167.97,4831500 GEF,D,20240506,63.31,63.68,62.9554,63.28,73900 GEF.B,D,20240506,63.83,65.1,63.83,64.28,8700 GEL,D,20240506,12.79,13.23,12.71,12.89,747200 GENI,D,20240506,5.37,5.47,5.3199,5.45,1565100 GEO,D,20240506,14.66,14.705,14.21,14.43,2930800 GES,D,20240506,26.95,27.23,26.95,27.18,714000 GETR,D,20240506,0.19,0.2035,0.19,0.19,805600 GETY,D,20240506,4,4.07,3.96,4.02,288300 GEV,D,20240506,167.16,171.17,164.51,169.14,4007000 GF,D,20240506,8.52,8.56,8.52,8.54,18000 GFF,D,20240506,69.28,70.35,69.28,69.81,172000 GFI,D,20240506,16.87,16.92,16.49,16.56,1860900 GFL,D,20240506,33.25,33.83,32.84,32.86,1143500 GFR,D,20240506,5.9,5.97,5.85,5.9,53800 GGB,D,20240506,3.87,3.9,3.82,3.83,10284500 GGG,D,20240506,82.79,83.35,82.71,82.85,593200 GGT,D,20240506,5.53,5.61,5.5027,5.55,28300 GGT-E,D,20240506,22.39,22.495,22.39,22.495,500 GGT-G,D,20240506,22.37,22.585,22.37,22.38,2300 GGZ,D,20240506,11.6,11.69,11.5976,11.67,15800 GHC,D,20240506,739.27,747.96,739.27,745.4,11200 GHG,D,20240506,3.1,3.29,3.09,3.26,3300 GHI,D,20240506,15.9,15.9,15.5749,15.64,37000 GHLD,D,20240506,13.95,13.95,13.5,13.52,3300 GHM,D,20240506,28.24,29.75,28.24,29.28,70400 GHY,D,20240506,11.74,11.77,11.7,11.75,87600 GIB,D,20240506,103.9,104.07,102.22,103.76,279500 GIC,D,20240506,35,35.24,34.78,34.98,62300 GIL,D,20240506,33.19,33.39,32.97,33.08,490500 GIS,D,20240506,70.02,70.22,68.865,69.14,3602000 GJH,D,20240506,8.9,8.9,8.9,8.9,600 GJO,D,20240506,25.01,25.15,25.01,25.15,200 GJS,D,20240506,23.02,23.04,23,23,1100 GJT,D,20240506,22.77,22.95,22.77,22.95,1000 GKOS,D,20240506,110,110.73,104.66,105.01,535600 GL,D,20240506,78.19,82.5,78.19,80.84,2320100 GL-D,D,20240506,15.61,15.73,15.45,15.45,26300 GLO-A,D,20240506,24.65,24.75,24.65,24.74,3000 GLO-B,D,20240506,25.53,25.59,25.43,25.43,14400 GLO-C,D,20240506,25.08,25.44,25.08,25.25,5900 GLO-G,D,20240506,25.5,25.5,25.44,25.5,1900 GLOB,D,20240506,186.02,191.4,185.035,190.94,476300 GLP,D,20240506,47.42,48.27,47.15,48.27,88300 GLP-B,D,20240506,25.79,25.88,25.75,25.8798,7200 GLT,D,20240506,1.69,1.7,1.59,1.63,125900 GLW,D,20240506,33.7,33.85,32.92,33.44,6961600 GM,D,20240506,45.1,45.54,44.96,45.06,10301500 GME,D,20240506,14.99,17.4,13.6202,16.31,48018600 GMED,D,20240506,52.48,52.56,50,50.27,1755900 GMR-A,D,20240506,24.38,24.567,24.34,24.567,4800 GMRE,D,20240506,8.46,8.514,8.36,8.48,475300 GMS,D,20240506,96.09,97.08,95.98,96.49,238700 GNE,D,20240506,15.83,16.02,15.71,15.71,79400 GNK,D,20240506,21.96,22.13,21.73,21.85,690300 GNL,D,20240506,7.23,7.29,7.17,7.28,1285600 GNL-A,D,20240506,20.6,20.76,20.41,20.41,8900 GNL-B,D,20240506,19.54,19.54,19.31,19.475,2400 GNL-D,D,20240506,20.65,20.87,20.65,20.72,10900 GNL-E,D,20240506,20.85,20.925,20.6327,20.7,2400 GNRC,D,20240506,134.69,136.38,133.025,136.3,850400 GNT,D,20240506,5.28,5.32,5.27,5.31,31400 GNT-A,D,20240506,21.97,21.97,21.97,21.97,500 GNTY,D,20240506,30.28,30.62,29.73,30.29,13400 GNW,D,20240506,6.57,6.68,6.525,6.66,2559200 GOF,D,20240506,14.74,14.74,14.65,14.73,430600 GOLD,D,20240506,16.78,16.86,16.61,16.67,13667600 GOLF,D,20240506,62.5,63.7,62.435,63.16,313000 GOOS,D,20240506,11.4,11.72,11.39,11.47,492600 GOTU,D,20240506,7.12,7.4,7.07,7.27,2885500 GPC,D,20240506,158.7,159.77,155.44,156.69,913700 GPI,D,20240506,297.81,301.1,297.38,300.34,87800 GPJA,D,20240506,22.9,23.14,22.82,23.05,7300 GPK,D,20240506,27.25,27.51,27.17,27.19,2028300 GPM-A,D,20240506,17.06,17.2499,17.01,17.1099,6800 GPMT,D,20240506,4.46,4.465,4.36,4.4,230500 GPN,D,20240506,111.64,112.045,110.36,111.09,2163500 GPOR,D,20240506,153.77,158.58,153.47,156.41,314300 GPRK,D,20240506,9.41,9.53,9.36,9.43,361100 GPS,D,20240506,21.76,22.305,21.61,22.21,6301900 GRB-A,D,20240506,22.61,22.61,22.1099,22.1099,1300 GRBK,D,20240506,57.31,57.65,55.915,56.4,456200 GRC,D,20240506,33.08,33.32,32.68,32.79,140200 GRMN,D,20240506,167.13,167.9,165.82,167.88,827800 GRN.T,D,20240506,2.4,2.4,2.4,2.4,1400 GRND,D,20240506,10.33,10.46,10.18,10.46,277200 GRNT,D,20240506,6.48,6.66,6.46,6.66,647300 GROV,D,20240506,1.55,1.66,1.55,1.61,49400 GRP.U,D,20240506,51.58,51.58,51.3,51.3,3400 GRX,D,20240506,9.49,9.5336,9.48,9.5,37800 GS,D,20240506,441.75,444.3778,439.68,443.67,1914300 GS-A,D,20240506,23.1,23.25,23.0001,23.215,41000 GS-C,D,20240506,23.35,23.5,23.3201,23.48,20700 GS-D,D,20240506,22.95,23.1299,22.8301,23.03,50900 GS-K,D,20240506,25,25.0102,25,25.005,23100 GSBD,D,20240506,15.63,15.73,15.61,15.69,462500 GSK,D,20240506,43.5,43.64,43.175,43.45,2045600 GSL,D,20240506,23.22,23.6,23.16,23.36,390700 GSL-B,D,20240506,26,26.18,25.903,26.025,4100 GTES,D,20240506,16.31,16.66,16.285,16.48,2364700 GTL-B,D,20240506,61.11,63.26,61.11,63.26,51900 GTLS,D,20240506,156.65,161.18,153.9138,158,723100 GTN,D,20240506,6.56,6.71,6.56,6.66,839900 GTN.A,D,20240506,9.07,9.07,8.41,8.42,900 GTY,D,20240506,27.87,27.87,27.64,27.76,146000 GUG,D,20240506,14.51,14.84,14.46,14.76,116800 GUT,D,20240506,5.74,5.84,5.74,5.84,167400 GUT-C,D,20240506,24.22,24.22,24.01,24.2,1800 GVA,D,20240506,59.98,61.62,59.44,59.78,519000 GWH,D,20240506,0.86,0.89,0.83,0.8809,641200 GWH.W,D,20240506,0.07,0.07,0.0695,0.07,17900 GWRE,D,20240506,114.36,116.74,114.29,116.72,379300 GWW,D,20240506,939.17,941.79,931.99,940.04,185100 GXO,D,20240506,51,51.57,50.7111,51.43,665800 GYLD,D,20240506,13.1197,13.2251,13.1197,13.1991,500 H,D,20240506,151.64,152.28,150.27,151.36,454500 HAE,D,20240506,95,96.25,94.92,95.38,388100 HAFN,D,20240506,7.9,8.04,7.9,8.04,151400 HAL,D,20240506,37.09,37.48,36.81,36.92,5528400 HASI,D,20240506,26.23,26.49,25.72,26.06,594300 HAYW,D,20240506,14.23,14.49,14.22,14.41,1640600 HBB,D,20240506,23.82,24.33,23.27,23.52,53100 HBI,D,20240506,4.49,4.55,4.43,4.48,4445100 HBM,D,20240506,8.56,8.58,8.37,8.53,1554300 HCA,D,20240506,309.27,310.99,307.83,310.06,751100 HCC,D,20240506,65.92,67.07,64.74,64.76,651000 HCI,D,20240506,110.94,112.79,110.64,110.87,106900 HCXY,D,20240506,24.8857,24.8857,24.8857,24.8857,100 HD,D,20240506,346,346.38,340.4402,342.29,3366200 HDB,D,20240506,58.5,58.72,58.05,58.08,1641900 HE,D,20240506,10.5,10.5299,10.09,10.1,2102100 HEI,D,20240506,212.85,213.63,211.12,212.66,590400 HEI.A,D,20240506,169.62,170.76,167.2,169.15,656800 HEQ,D,20240506,10.25,10.25,10.21,10.25,18700 HES,D,20240506,160,161.44,158.95,159.4,3501500 HESM,D,20240506,34.27,34.865,34.27,34.73,914400 HFR-A,D,20240506,19.4,19.5799,19.2101,19.24,18100 HFRO,D,20240506,6.64,6.66,6.54,6.55,178900 HG,D,20240506,14.14,14.48,14.04,14.29,226700 HGER,D,20240506,22.33,22.67,22.33,22.64,16600 HGLB,D,20240506,7.33,7.36,7.1502,7.29,107100 HGT.W,D,20240506,1.82,1.87,1.82,1.87,3000 HGTY,D,20240506,8.92,9.14,8.9,9.04,44600 HGV,D,20240506,43.56,44.12,43.44,43.95,521900 HHH,D,20240506,67.48,67.5289,66.09,66.19,390300 HI,D,20240506,42.74,43.48,42.52,43.48,431900 HIE,D,20240506,11.02,11.1,11.02,11.09,12100 HIG,D,20240506,98.58,99.15,98.31,99.13,1431300 HIG-G,D,20240506,25.18,25.1899,25.02,25.02,27500 HII,D,20240506,247,249.73,245.18,246.59,388400 HIMS,D,20240506,11.8,11.9,11.45,11.65,18675900 HIO,D,20240506,3.78,3.78,3.75,3.78,408200 HIP.W,D,20240506,0.0169,0.0189,0.0169,0.0189,1200 HIPO,D,20240506,18.33,18.84,17.82,18.59,163700 HIW,D,20240506,27.27,27.46,27.04,27.27,604300 HIX,D,20240506,4.38,4.44,4.38,4.43,347200 HKD,D,20240506,3.74,3.7599,3.56,3.6,175300 HL,D,20240506,4.91,5.0329,4.86,5,10983800 HL-B,D,20240506,51,51,51,51,400 HLF,D,20240506,9.67,10.07,9.515,9.72,2689500 HLI,D,20240506,133.47,135.17,132.99,134.13,247700 HLIO,D,20240506,48.38,49.1,47.32,47.33,155700 HLLY,D,20240506,4.12,4.13,4.09,4.12,139200 HLN,D,20240506,8.29,8.36,8.14,8.24,6075800 HLT,D,20240506,198.58,200.28,198.265,200.1,903900 HLX,D,20240506,11.15,11.565,11.1,11.35,1660700 HMC,D,20240506,34.71,34.99,34.71,34.96,494900 HMN,D,20240506,37.83,38.395,37.73,38.32,287800 HMY,D,20240506,8.91,9.025,8.84,8.94,3179700 HNI,D,20240506,44.4,45.07,44.25,44.3,254200 HOG,D,20240506,35.46,35.735,35.12,35.61,1508100 HOMB,D,20240506,24.83,24.93,24.661,24.89,765200 HOUS,D,20240506,5.12,5.19,4.93,5.06,797800 HOV,D,20240506,159.96,164.07,159.5,163.32,53800 HP,D,20240506,38.63,39.31,38.4,38.45,806000 HPE,D,20240506,17.02,17.2,16.95,17.16,9233600 HPF,D,20240506,16.66,16.83,16.63,16.79,32100 HPI,D,20240506,16.75,16.88,16.6301,16.82,80400 HPP,D,20240506,5.61,5.72,5.41,5.43,1884000 HPP-C,D,20240506,14.14,14.36,13.97,14.14,4800 HPQ,D,20240506,28.33,28.44,28.22,28.42,4354600 HPS,D,20240506,15.47,15.67,15.47,15.63,50000 HQH,D,20240506,16.75,16.79,16.67,16.69,116900 HQL,D,20240506,13.65,13.73,13.605,13.67,54300 HR,D,20240506,15.01,15.285,14.87,14.99,9721200 HRB,D,20240506,47.79,48.815,47.7,48.76,942000 HRI,D,20240506,148.84,150.39,146.93,147.86,235900 HRL,D,20240506,35.31,35.33,34.59,34.8,2212200 HRT,D,20240506,14.32,14.36,14.32,14.35,202600 HRTG,D,20240506,8.21,8.63,7.82,8.22,623200 HSBC,D,20240506,44.74,44.82,44.485,44.78,1276600 HSHP,D,20240506,8.24,8.34,8.2,8.25,65100 HSY,D,20240506,197.94,198.68,194.09,196.49,1775100 HTD,D,20240506,20.07,20.1,19.9997,20.06,58300 HTFC,D,20240506,24.08,24.3,24.08,24.3,3800 HTGC,D,20240506,19.59,19.81,19.54,19.68,1663600 HTH,D,20240506,31.49,31.49,31.12,31.14,158100 HUBB,D,20240506,383.48,388.07,382.83,388,463300 HUBS,D,20240506,607.4,617.66,602.26,617.22,436800 HUM,D,20240506,321.47,322.885,318.01,319.23,1420300 HUN,D,20240506,24.8,25,24.43,24.78,2268300 HUYA,D,20240506,4.83,4.88,4.76,4.81,662100 HVT,D,20240506,29.04,29.99,29,29.48,159800 HVT.A,D,20240506,29.48,29.53,29.48,29.53,300 HWM,D,20240506,79.72,80.2,78.77,80.18,3253200 HXL,D,20240506,68.62,70.59,68.62,70.4,1234800 HY,D,20240506,59.39,60.25,59.0572,59.1,52400 HYAC,D,20240506,10.55,10.55,10.5,10.5,2300 HYB,D,20240506,7.18,7.19,7.1539,7.19,92600 HYI,D,20240506,11.57,11.64,11.57,11.62,82800 HYLN,D,20240506,1.63,1.71,1.56,1.58,540700 HYT,D,20240506,9.85,9.88,9.83,9.85,309200 HZO,D,20240506,26.08,26.47,25.72,25.78,228200 IAE,D,20240506,6.19,6.2195,6.1635,6.2,19900 IAG,D,20240506,3.71,3.77,3.69,3.74,4936300 IBM,D,20240506,166.5,168.67,166.38,168.61,4222200 IBN,D,20240506,27.34,27.55,27.29,27.51,2502200 IBP,D,20240506,247.51,251.44,246.15,249.06,240200 IBTA,D,20240506,103.18,105.52,101.04,103.9,103500 ICD,D,20240506,1.77,1.77,1.7,1.7,17000 ICE,D,20240506,130.82,131.78,130.39,131.28,1738900 ICL,D,20240506,4.71,4.75,4.65,4.74,815000 ICR-A,D,20240506,19.78,20.3,19.78,20.25,2500 IDA,D,20240506,96.6,96.74,95.66,96.13,260000 IDE,D,20240506,10.04,10.0765,9.99,10.02,56300 IDT,D,20240506,38.24,38.7,37.955,38,97800 IEX,D,20240506,222.25,223.32,220.575,222.15,343000 IFF,D,20240506,87.38,89.15,86.65,88.66,2487400 IFN,D,20240506,18.09,18.33,18.03,18.04,162800 IFN.P,D,20240506,0.0575,0.06,0.03,0.0375,1031500 IFS,D,20240506,21.74,22.11,21.74,22,28400 IGA,D,20240506,8.82,8.82,8.78,8.82,57100 IGD,D,20240506,5.15,5.16,5.1,5.13,197000 IGI,D,20240506,17,17,16.8654,16.9299,9800 IGR,D,20240506,5.05,5.1,5.03,5.05,372100 IGT,D,20240506,20.28,20.3,19.76,19.82,1135000 IH,D,20240506,1.93,1.93,1.77,1.78,15300 IHD,D,20240506,5.23,5.27,5.23,5.24,80900 IHG,D,20240506,98.49,99.58,98.2891,99.54,252100 IHS,D,20240506,3.81,3.83,3.62,3.77,344300 IHTA,D,20240506,7.67,7.7,7.665,7.681,9600 IIF,D,20240506,23.79,23.8584,23.69,23.755,96100 IIIN,D,20240506,33.29,34.06,33.12,33.46,94600 IIM,D,20240506,11.56,11.6,11.54,11.57,142300 IIP-A,D,20240506,27.07,27.2899,26.93,26.96,3900 IIPR,D,20240506,109.48,109.9001,106.21,107.9,233100 IMAX,D,20240506,16.76,17.08,16.52,17.05,612600 INFA,D,20240506,29.99,30.35,29.74,30.01,1925000 INFY,D,20240506,17,17.04,16.95,16.97,4209700 ING,D,20240506,17.28,17.36,17.24,17.28,2365800 INGR,D,20240506,115.21,115.66,114.47,115.41,199800 INN,D,20240506,6.29,6.31,6.2,6.2,378100 INN-E,D,20240506,21.0112,21.08,21.0112,21.08,1400 INN-F,D,20240506,20.45,20.45,20.15,20.35,5000 INSI,D,20240506,16.3,16.3,16.22,16.24,4300 INSP,D,20240506,250.81,254.56,247.725,250.96,349900 INST,D,20240506,19.73,20,19.73,19.82,159100 INSW,D,20240506,56.48,57.07,56.2205,56.33,620600 INVH,D,20240506,34.64,34.9,34.35,34.8,6979600 ION.W,D,20240506,2.34,2.4977,2.34,2.4213,8400 IONQ,D,20240506,9.17,9.33,9.14,9.28,7959600 IOT,D,20240506,38.4,39.34,38.3,38.97,2093500 IP,D,20240506,36.57,37.23,36.22,36.92,5777000 IPB,D,20240506,25.36,25.36,25.21,25.33,700 IPG,D,20240506,30.99,31.14,30.8,30.84,2415700 IPI,D,20240506,20.9,21.32,20.9,21.12,69400 IQI,D,20240506,9.48,9.54,9.48,9.54,103100 IQV,D,20240506,224.97,227.24,224.435,227.04,684900 IR,D,20240506,88.07,89.535,87.66,88.48,4549400 IRM,D,20240506,76.12,76.9,75.55,76.8,1137500 IRS,D,20240506,10,10.6204,9.96,10.58,207900 IRS.W,D,20240506,0.74,0.84,0.74,0.8,27700 IRT,D,20240506,16.51,16.64,16.45,16.55,990300 ISD,D,20240506,12.69,12.72,12.6801,12.71,104600 IT,D,20240506,430.51,436.76,429.21,436.38,311200 ITGR,D,20240506,111.69,112.645,111.08,111.73,153900 ITT,D,20240506,129.99,133.16,129.795,131.43,602600 ITUB,D,20240506,6.38,6.45,6.34,6.38,13831100 ITW,D,20240506,245.04,246.19,243.53,245.19,758600 IVR,D,20240506,9.19,9.23,9.14,9.23,678800 IVR-B,D,20240506,24.45,24.45,24.07,24.42,15600 IVR-C,D,20240506,22.55,22.94,22.55,22.82,11500 IVT,D,20240506,25.22,25.37,24.88,24.98,179900 IVZ,D,20240506,14.97,15.12,14.84,14.95,4611500 IX,D,20240506,104.8,105.7,103.7053,105.35,8900 J,D,20240506,149.41,151,148.5,149.08,1085700 JBGS,D,20240506,15.04,15.18,14.815,14.91,603300 JBI,D,20240506,13.82,13.92,13.61,13.82,1877400 JBK,D,20240506,26.4026,26.4026,26.4026,26.4026,300 JBL,D,20240506,118.3,119.31,117.78,118.97,1347000 JBND,D,20240506,51.56,51.59,51.5001,51.55,30400 JBT,D,20240506,91.75,92.715,91.28,92.11,173400 JCE,D,20240506,13.94,14.06,13.88,14.06,22900 JCI,D,20240506,62.28,63.44,62.1,63.38,7291900 JEF,D,20240506,45.31,45.75,45.21,45.64,681900 JELD,D,20240506,20.17,20.2,19,19.04,1146000 JEQ,D,20240506,6.125,6.14,6.1201,6.14,9300 JFR,D,20240506,8.72,8.73,8.645,8.69,1182000 JGH,D,20240506,12.92,12.9942,12.91,12.96,46900 JHG,D,20240506,33.02,33.31,32.67,33.03,1073300 JHI,D,20240506,13.54,13.8482,13.52,13.765,32900 JHS,D,20240506,11.15,11.17,11.15,11.16,7800 JHX,D,20240506,36.2,36.44,36.0575,36.3,22800 JILL,D,20240506,27.73,28.07,27.59,27.92,40600 JKS,D,20240506,26.18,26.48,25.35,25.71,676400 JLL,D,20240506,193.44,200.73,190.8,191.14,565300 JLS,D,20240506,17.63,17.7032,17.61,17.615,9500 JMIA,D,20240506,5.15,5.5,5.1,5.47,4190300 JMM,D,20240506,5.97,5.99,5.97,5.99,5800 JNJ,D,20240506,149.87,150.05,147.91,148.58,5042700 JNPR,D,20240506,34.96,34.96,34.65,34.78,1638500 JOB.W,D,20240506,0.67,0.7,0.6539,0.6539,24000 JOBY,D,20240506,5.44,5.59,5.43,5.53,3949100 JOE,D,20240506,59.18,59.61,58.745,58.85,138300 JOF,D,20240506,7.86,7.89,7.86,7.86,42800 JPC,D,20240506,7.23,7.23,7.17,7.2,575000 JPI,D,20240506,19.19,19.28,19.16,19.25,33000 JPM,D,20240506,191.73,192.2,189.815,192,7911100 JPM-C,D,20240506,25.17,25.17,25.11,25.11,90800 JPM-D,D,20240506,24.75,24.8591,24.7,24.76,75100 JPM-J,D,20240506,21.49,21.65,21.46,21.62,23100 JPM-K,D,20240506,20.48,20.62,20.4504,20.52,49400 JPM-L,D,20240506,20.82,20.94,20.7401,20.85,112700 JPM-M,D,20240506,19.16,19.25,19.05,19.16,88100 JQC,D,20240506,5.64,5.64,5.6,5.64,517200 JRI,D,20240506,11.51,11.62,11.51,11.57,103000 JRS,D,20240506,7.46,7.48,7.39,7.39,66100 JWN,D,20240506,20.41,20.76,20.1,20.27,2830700 JXN,D,20240506,71.87,72.995,71.6401,72.26,619400 JXN-A,D,20240506,26.35,26.508,26.26,26.27,42400 K,D,20240506,60.95,61,59.7,60.04,2844800 KAI,D,20240506,275.4,283.53,275.4,281.26,81400 KAR,D,20240506,17.87,18.36,17.8,18.35,914500 KB,D,20240506,54.27,55.02,54.27,54.77,96900 KBH,D,20240506,69.65,70.37,69.19,70.03,1746000 KBR,D,20240506,67.2,68.68,67.2,68,1075700 KCG.W,D,20240506,0.0535,0.0616,0.051,0.0511,28200 KD,D,20240506,20.8,20.93,20.58,20.89,1559100 KEN,D,20240506,22.21,22.6,22.21,22.5,25800 KEP,D,20240506,7.91,8,7.91,8,65400 KEX,D,20240506,111.24,112.33,111.24,112,524100 KEY,D,20240506,15.04,15.185,14.87,15.13,11101200 KEY-I,D,20240506,23.85,24.08,23.53,23.75,42300 KEY-J,D,20240506,21.37,21.4099,21.0825,21.24,16900 KEY-K,D,20240506,21.36,21.43,21.1,21.25,28500 KEY-L,D,20240506,22.91,23.048,22.62,22.69,50900 KEYS,D,20240506,150.3,150.93,149.48,150.6,728400 KF,D,20240506,24.3,24.4274,24.05,24.42,6500 KFS,D,20240506,9.19,9.34,9.12,9.29,17200 KFY,D,20240506,62.83,63.995,62.73,63.74,336100 KGC,D,20240506,6.75,6.815,6.694,6.75,12141600 KGS,D,20240506,27.47,27.75,27.16,27.46,255100 KIM,D,20240506,19.24,19.27,18.81,19.01,3563400 KIM-L,D,20240506,21.94,22.2086,21.93,22.19,15100 KIM-M,D,20240506,22.59,22.76,22.57,22.74,9100 KIM-N,D,20240506,54.26,54.31,54.21,54.31,2600 KIND,D,20240506,2.15,2.23,2.14,2.2,1642400 KIO,D,20240506,13.4,13.5,13.38,13.495,163000 KKR,D,20240506,95.85,98.33,94.65,98.25,3224900 KKRS,D,20240506,19.43,19.5,19.3,19.44,17200 KLG,D,20240506,23.33,23.57,23.14,23.54,1093600 KMB,D,20240506,136.02,136.41,134.77,135.97,1796200 KMI,D,20240506,18.6,18.77,18.49,18.61,11963200 KMPB,D,20240506,22.75,22.75,22.4,22.54,16100 KMPR,D,20240506,59.58,60.52,59.33,60.48,470500 KMT,D,20240506,24.8,24.92,24.58,24.61,546300 KMX,D,20240506,69.68,70.41,69.22,69.59,1794400 KN,D,20240506,16.68,16.995,16.68,16.71,459400 KNF,D,20240506,80.09,82,79.5134,80.77,333900 KNOP,D,20240506,5.29,5.46,5.2,5.2,39800 KNSL,D,20240506,384.1,394.89,383.8,393.98,235000 KNTK,D,20240506,38.36,38.72,38.21,38.36,310000 KNX,D,20240506,47.58,47.69,46.9,47.56,1448400 KO,D,20240506,62.3,62.38,61.895,62.35,9310600 KODK,D,20240506,4.66,4.7598,4.65,4.75,434300 KOF,D,20240506,98.33,98.78,96.46,97.1,91200 KOP,D,20240506,43.97,45.83,42.98,43.12,185500 KORE,D,20240506,0.87,0.87,0.7808,0.793,18300 KOS,D,20240506,5.86,5.985,5.825,5.87,5949100 KR,D,20240506,55.06,55.26,54.685,55.24,3724800 KRC,D,20240506,34.51,34.72,34.03,34.25,1017100 KRE-A,D,20240506,18.95,19,18.81,18.91,13000 KREF,D,20240506,9.74,9.795,9.65,9.68,601900 KRG,D,20240506,21.2,21.315,20.95,21.04,1329500 KRO,D,20240506,12.14,12.19,12.03,12.16,110500 KRP,D,20240506,16.19,16.47,16.17,16.33,676800 KSM,D,20240506,9.5,9.5701,9.5,9.57,15000 KSS,D,20240506,24.41,24.71,24.2,24.42,3733000 KT,D,20240506,12.87,12.925,12.84,12.86,258200 KTB,D,20240506,66.1,66.5,65.35,65.78,977600 KTF,D,20240506,9.37,9.43,9.34,9.41,146300 KTH,D,20240506,28.13,28.13,27.7701,27.9898,2400 KUKE,D,20240506,2.56,3.198,2.56,2.85,55900 KVUE,D,20240506,19.32,19.38,18.935,19.08,26549600 KVYO,D,20240506,22.75,23.37,22.53,23.22,707800 KW,D,20240506,8.87,9.05,8.79,9.04,1519900 KWR,D,20240506,187.2,187.2,184.31,185.21,103600 KYN,D,20240506,9.55,9.66,9.55,9.58,450000 L,D,20240506,77.54,78.225,76.58,77.74,807600 LAAC,D,20240506,5.2,5.445,5.2,5.41,1210200 LAC,D,20240506,4.41,4.62,4.39,4.44,5228700 LAD,D,20240506,255.94,262.56,255,262.31,217600 LADR,D,20240506,11.15,11.2,11.095,11.15,284000 LAN.W,D,20240506,0.0641,0.0641,0.0641,0.0641,500 LANV,D,20240506,1.61,1.6201,1.6,1.6,2000 LAW,D,20240506,7.9,8.06,7.9,7.96,774800 LAZ,D,20240506,39.37,39.87,39.155,39.82,309700 LBRT,D,20240506,21.91,22.56,21.91,22.16,1843700 LC,D,20240506,9.34,9.36,9.09,9.15,2030200 LCII,D,20240506,108.08,109.41,107.15,107.42,189500 LCW,D,20240506,10.95,10.96,10.95,10.955,4700 LCW.U,D,20240506,11.1,11.1,11.1,11.1,200 LCW.W,D,20240506,0.1,0.1,0.1,0.1,300 LDI,D,20240506,2.35,2.39,2.275,2.31,185300 LDOS,D,20240506,142.4,143.29,141.67,142.62,1856300 LDP,D,20240506,19.87,19.87,19.75,19.83,63000 LEA,D,20240506,128.63,129.61,127.01,127.81,607400 LEG,D,20240506,14.1,14.29,13.55,13.65,2957100 LEN,D,20240506,159.94,161.1,159.21,161.03,1163200 LEN.B,D,20240506,147.71,149.18,146.61,148.92,28700 LEO,D,20240506,6.01,6.03,6,6.03,74000 LEV,D,20240506,1.07,1.095,1.035,1.06,738400 LEV.A,D,20240506,0.3,0.3,0.237,0.24,7200 LEV.W,D,20240506,0.0275,0.0277,0.0275,0.0275,13500 LEVI,D,20240506,22.18,22.33,21.945,22.16,2057300 LFT,D,20240506,2.34,2.35,2.3,2.31,49100 LFT-A,D,20240506,20.21,20.3,20,20.0517,9300 LGF.A,D,20240506,11.07,11.3,10.825,10.91,517500 LGF.B,D,20240506,10.22,10.55,10.125,10.18,510500 LGI,D,20240506,16.17,16.18,15.97,16.01,48900 LH,D,20240506,202.41,203.09,199.385,201.04,813000 LHX,D,20240506,213.15,215.03,212.74,214.75,801100 LICY,D,20240506,0.71,0.74,0.7,0.7211,1737200 LII,D,20240506,463.66,471.385,463.66,470.12,186400 LITB,D,20240506,0.73,0.77,0.73,0.75,34600 LL,D,20240506,1.67,1.71,1.66,1.67,173400 LLA.W,D,20240506,0.12,0.135,0.12,0.12,8600 LLAP,D,20240506,1.06,1.1,1.05,1.06,1933400 LLY,D,20240506,738.04,766.99,736,766.68,3398200 LMND,D,20240506,17.56,18.3,17.555,17.93,1498000 LMT,D,20240506,463.16,463.4999,460.18,462.78,796300 LNC,D,20240506,28.41,29.1,28.37,28.97,2106100 LNC-D,D,20240506,27.79,28.565,27.7501,28.3,72700 LND,D,20240506,5.09,5.1,4.99,5.05,31500 LNG,D,20240506,158.65,159.44,156.06,156.82,2686900 LNN,D,20240506,119.41,120.47,118.49,118.71,80500 LOAR,D,20240506,47.24,52.1535,47.24,51.1,292400 LOB,D,20240506,35.56,35.65,35.25,35.45,86000 LOCL,D,20240506,2.61,3.15,2.61,3.05,15300 LOMA,D,20240506,7.46,7.6715,7.37,7.6,2134200 LOW,D,20240506,234.83,234.95,231.19,231.7,1714000 LPG,D,20240506,43.42,43.75,41.88,42,964000 LPL,D,20240506,4.32,4.38,4.15,4.25,172000 LPX,D,20240506,75.14,75.2513,73.45,73.69,755500 LRN,D,20240506,70,71.7225,70,71.46,785600 LSPD,D,20240506,13.63,14.08,13.59,14.08,694900 LTC,D,20240506,33.45,33.52,33.26,33.28,193300 LTH,D,20240506,14.5,14.915,14.39,14.78,674600 LU,D,20240506,4.73,4.755,4.61,4.64,1642700 LUMN,D,20240506,1.33,1.365,1.29,1.32,13414900 LUV,D,20240506,26.25,27.58,26.22,27.42,10802800 LVS,D,20240506,47.2,47.55,46.79,47.02,4141300 LVWR,D,20240506,6.85,6.9,6.71,6.86,6500 LW,D,20240506,85.15,85.425,83.72,84.41,1555900 LXFR,D,20240506,11.7,11.97,11.46,11.62,214700 LXP,D,20240506,8.77,8.78,8.65,8.68,1946800 LXP-C,D,20240506,45.3499,45.3499,44.838,45.036,1200 LXU,D,20240506,8.61,8.74,8.57,8.66,403600 LYB,D,20240506,100,100.49,99.25,99.74,1621000 LYG,D,20240506,2.59,2.63,2.5801,2.63,5152600 LYV,D,20240506,95.5,96.36,93.675,95.88,2523400 LZB,D,20240506,33.51,34.09,33.375,33.99,344300 LZM,D,20240506,7,7.23,6.61,6.62,51700 M,D,20240506,19.65,19.86,19.35,19.58,3901800 MA,D,20240506,447.23,450.4999,445.56,449.37,2536200 MAA,D,20240506,134.58,137.03,133.79,136.82,1078600 MAA-I,D,20240506,56,56,56,56,200 MAC,D,20240506,14.5,14.725,14.21,14.68,2402200 MAIN,D,20240506,50.53,50.9,50.3,50.88,413900 MAN,D,20240506,76.5,77.47,76.18,76.95,264400 MANU,D,20240506,15.63,15.79,15.49,15.54,489600 MAS,D,20240506,70.29,70.645,69.82,70.23,979500 MATV,D,20240506,18.45,18.78,18.34,18.41,314200 MATX,D,20240506,113,113.32,110.62,111.69,246500 MAV,D,20240506,7.96,7.99,7.96,7.97,58100 MAX,D,20240506,22.29,22.75,21.96,22.14,521900 MBC,D,20240506,17.47,17.81,17.43,17.75,521200 MBI,D,20240506,6.45,6.6469,6.45,6.57,201000 MC,D,20240506,52.19,52.65,51.82,52.39,581000 MCB,D,20240506,42.94,43.61,42.8101,43.41,86100 MCD,D,20240506,271.06,271.875,269.04,269.3,2481300 MCI,D,20240506,18.75,18.77,18.46,18.46,28500 MCK,D,20240506,531.24,534.63,530.8,533.41,642600 MCN,D,20240506,7.14,7.15,7.08,7.08,40400 MCO,D,20240506,382.53,387.96,381.87,387.7,781300 MCR,D,20240506,6.26,6.28,6.26,6.27,35300 MCS,D,20240506,11.92,11.92,11.21,11.27,789100 MCW,D,20240506,7.3,7.655,7.23,7.64,2531600 MCY,D,20240506,55.29,56.55,55.29,56.13,357500 MD,D,20240506,9.41,9.5,9.27,9.28,568600 MDST,D,20240506,24.77,24.8,24.6,24.7547,32900 MDT,D,20240506,82.52,82.56,81.26,81.76,3676100 MDU,D,20240506,25.25,25.529,25.11,25.43,1322400 MDV,D,20240506,14.75,15.1,14.75,14.93,28400 MDV-A,D,20240506,23.7207,23.85,23.7207,23.85,600 MEC,D,20240506,13.97,14.08,13.91,13.97,67400 MED,D,20240506,27,27.18,24.98,25.18,569100 MEG,D,20240506,44.88,47.16,44.66,47.15,428300 MEGI,D,20240506,12.68,12.781,12.6554,12.75,121600 MEI,D,20240506,12.5,12.58,12.28,12.56,307100 MER-K,D,20240506,25.32,25.38,25.32,25.38,37400 MET,D,20240506,70.32,71.22,70.16,71.19,3154100 MET-A,D,20240506,24.44,24.5002,24.4,24.44,39400 MET-E,D,20240506,24.07,24.28,24.07,24.23,22300 MET-F,D,20240506,21.08,21.1888,20.9325,21.14,34200 MFA,D,20240506,10.59,10.99,10.59,10.84,896200 MFA-B,D,20240506,21.02,21.1,20.65,20.65,27300 MFA-C,D,20240506,22.84,23.05,22.84,23,22500 MFAN,D,20240506,25.22,25.25,25.1,25.16,34200 MFAO,D,20240506,25.27,25.3199,25.2207,25.3,43000 MFC,D,20240506,24.2,24.525,24.15,24.44,4890600 MFD,D,20240506,7.45,7.53,7.45,7.5,21800 MFG,D,20240506,3.96,3.98,3.955,3.97,710700 MFM,D,20240506,5.16,5.19,5.15,5.17,99900 MG,D,20240506,9.4,9.4,8.95,8.95,80400 MGA,D,20240506,47.26,47.7,45.99,46.58,2451600 MGF,D,20240506,3.14,3.19,3.14,3.18,65900 MGM,D,20240506,41.4,41.74,40.515,41.01,4505800 MGR,D,20240506,22.71,22.8052,22.65,22.75,15000 MGRB,D,20240506,18.9,18.97,18.7735,18.97,4900 MGRD,D,20240506,17,17,16.97,16.99,1600 MGRE,D,20240506,25.81,25.815,25.7001,25.71,77400 MGY,D,20240506,25.5,25.965,25.46,25.67,2286900 MHD,D,20240506,11.6,11.73,11.6,11.71,100800 MHF,D,20240506,6.8,6.81,6.78,6.8,66700 MHI,D,20240506,8.66,8.72,8.66,8.705,90600 MHK,D,20240506,118.17,118.565,116.89,118.04,584400 MHLA,D,20240506,16.01,16.015,15.74,15.74,1400 MHN,D,20240506,10.46,10.52,10.45,10.51,28400 MHNC,D,20240506,18.13,18.13,18.04,18.05,1300 MHO,D,20240506,123.32,124.58,122.46,123.94,271600 MIN,D,20240506,2.66,2.67,2.65,2.67,162300 MIO,D,20240506,11.2,11.2,11.145,11.19,36100 MIR,D,20240506,9.99,10.13,9.9,10.05,740900 MIR.W,D,20240506,2.03,2.22,2.03,2.19,45200 MIT-A,D,20240506,19.95,19.95,19.93,19.93,600 MIT-B,D,20240506,18.92,19.1,18.9,19.04,16500 MIT-C,D,20240506,24.02,24.2,24,24.2,10700 MITN,D,20240506,25.22,25.28,25.22,25.25,6600 MITT,D,20240506,6.24,6.75,6.24,6.74,452700 MIY,D,20240506,11.2,11.26,11.2,11.26,25400 MKC,D,20240506,75.52,75.95,74.98,75.76,1637300 MKC.V,D,20240506,75.46,75.46,75.46,75.46,200 MKF.W,D,20240506,0.03,0.0305,0.0222,0.0222,9500 MKFG,D,20240506,0.62,0.6573,0.59,0.6,250000 MKL,D,20240506,1582.64,1619.305,1569.18,1592.43,65400 ML,D,20240506,71.24,73.83,70.455,71.4,209300 MLI,D,20240506,57.25,58.27,57.25,58,444900 MLM,D,20240506,597.02,602.62,594.03,599.79,361300 MLNK,D,20240506,17.29,17.44,17.27,17.37,74400 MLP,D,20240506,20.09,20.6,19.6401,20.23,10800 MLR,D,20240506,53.53,54.5628,53.3042,54.22,79900 MMC,D,20240506,200.05,201.53,199.69,201.52,1445800 MMD,D,20240506,16.15,16.22,16.15,16.2,80900 MMI,D,20240506,33.66,33.8,33.15,33.18,109400 MMM,D,20240506,97.09,97.75,96.54,96.59,4329400 MMS,D,20240506,83.39,84.43,83.39,84.12,158400 MMT,D,20240506,4.59,4.64,4.59,4.64,39300 MMU,D,20240506,10.12,10.14,10.08,10.12,184700 MNR,D,20240506,20.79,20.79,20.45,20.62,78600 MNSO,D,20240506,24.15,24.225,23.79,24.03,975400 MNT.W,D,20240506,0.1734,0.1749,0.1734,0.1749,3200 MNTN,D,20240506,11.25,11.27,11.24,11.24,4700 MO,D,20240506,43.69,43.83,43.44,43.49,9035400 MOD,D,20240506,95.05,102.19,95,100.82,874400 MODG,D,20240506,16.21,16.475,16.05,16.45,1162900 MODN,D,20240506,29.8,29.82,29.665,29.69,1080800 MOG.A,D,20240506,165.27,166.89,164.41,166.88,70800 MOH,D,20240506,341.56,344.16,339.23,343.21,317300 MOS,D,20240506,29.07,29.285,28.715,29.04,5491400 MOV,D,20240506,26.19,26.8,26.19,26.41,134500 MP,D,20240506,15.64,16.37,15.55,16.1,3470500 MPA,D,20240506,12.16,12.16,12.1,12.11,9400 MPC,D,20240506,184.05,184.77,182.41,182.78,1906300 MPLN,D,20240506,0.6543,0.6822,0.64,0.6665,1247000 MPLX,D,20240506,41.26,41.36,41,41.27,1142800 MPV,D,20240506,15.52,15.8299,15.38,15.47,40200 MPW,D,20240506,4.41,4.78,4.31,4.5,31762000 MPX,D,20240506,11.46,11.8,11.46,11.78,89600 MQT,D,20240506,9.98,10.02,9.97,10.01,84500 MQY,D,20240506,11.95,12.1,11.95,12.05,138800 MRC,D,20240506,11.57,11.7,11.535,11.59,828300 MRD.W,D,20240506,0.1924,0.1924,0.1924,0.1924,100 MRDB,D,20240506,0.5101,0.522,0.495,0.5031,142200 MRK,D,20240506,127.18,127.73,126.76,127.57,6551900 MRO,D,20240506,26.57,27.025,26.505,26.71,10220300 MS,D,20240506,94.56,94.91,93.7,94.79,5105000 MS-A,D,20240506,22.76,22.94,22.6471,22.926,39500 MS-E,D,20240506,25.34,25.3714,25.31,25.36,52700 MS-F,D,20240506,25.25,25.3,25.25,25.28,23000 MS-I,D,20240506,25.16,25.26,25.11,25.15,98900 MS-K,D,20240506,24.63,24.83,24.58,24.75,60200 MS-L,D,20240506,22.4,22.57,22.32,22.49,26500 MS-O,D,20240506,19.21,19.2964,19.135,19.23,54000 MS-P,D,20240506,25.95,26.04,25.86,25.98,57100 MSA,D,20240506,184.93,186.75,184.035,185.22,163600 MSB,D,20240506,16.78,17.03,16.73,16.96,12200 MSC,D,20240506,8.05,8.05,7.1033,7.5748,6000 MSCI,D,20240506,471.95,480.255,470.01,475.49,1084700 MSD,D,20240506,7.18,7.22,7.11,7.14,66100 MSDL,D,20240506,22,22.88,21.88,22.83,100900 MSGE,D,20240506,40.54,40.67,39.26,39.26,472600 MSGS,D,20240506,186.09,188.76,186.09,188.06,140400 MSI,D,20240506,355.26,355.26,345.2701,349.64,1129300 MSM,D,20240506,92.44,92.63,91.39,91.52,299600 MT,D,20240506,26.54,26.55,25.99,26.01,2149400 MTA.W,D,20240506,2.9,3.59,2.47,3.35,2213800 MTAL,D,20240506,12.51,13.03,11.52,12.44,979000 MTB,D,20240506,147.74,149.29,146.975,149.24,878300 MTB-H,D,20240506,23.56,23.87,23.35,23.84,86000 MTD,D,20240506,1245.39,1253.799,1223.22,1250.8,202800 MTDR,D,20240506,63.88,64.67,63.88,64.08,942900 MTG,D,20240506,20.85,21.03,20.78,20.95,1769100 MTH,D,20240506,172.5,176.25,172.02,175.32,828300 MTN,D,20240506,196.46,199.03,196.46,197.91,439100 MTR,D,20240506,8.39,8.762,8.29,8.4,16000 MTRN,D,20240506,108.43,108.84,106.74,107.96,170700 MTUS,D,20240506,21.33,21.42,20.82,20.82,145500 MTW,D,20240506,12.56,12.66,12.43,12.45,345400 MTX,D,20240506,78.06,78.7,77.63,78.58,145600 MTZ,D,20240506,103.37,107.39,103,105.82,1388500 MUA,D,20240506,10.99,11.067,10.98,11.05,73000 MUC,D,20240506,10.85,10.8999,10.82,10.85,187000 MUE,D,20240506,9.87,9.91,9.87,9.9,86700 MUFG,D,20240506,10.16,10.24,10.1394,10.21,2177200 MUI,D,20240506,12.17,12.21,11.98,12.12,770800 MUJ,D,20240506,11.25,11.32,11.25,11.32,63800 MUR,D,20240506,44.56,45.31,44.39,44.48,1391500 MUSA,D,20240506,394.4,403.62,393.2239,402.56,324800 MUX,D,20240506,12.05,12.3099,11.95,12.05,613300 MVF,D,20240506,6.9,6.97,6.89,6.97,147900 MVO,D,20240506,9.88,9.98,9.86,9.87,42400 MVT,D,20240506,10.54,10.655,10.54,10.65,46200 MWA,D,20240506,16.38,16.61,16.365,16.55,1117500 MX,D,20240506,5.09,5.335,5.09,5.17,327400 MXE,D,20240506,11.09,11.21,11.03,11.14,4000 MXF,D,20240506,18.44,18.5,18.36,18.41,17700 MYD,D,20240506,10.7,10.78,10.7,10.76,165200 MYE,D,20240506,22.92,23.0473,22.82,22.99,286400 MYI,D,20240506,11.07,11.125,11.07,11.11,281700 MYN,D,20240506,10.22,10.22,10.18,10.22,44300 MYTE,D,20240506,4.43,4.63,4.2,4.5,33500 NABL,D,20240506,12.63,12.7199,12.575,12.71,414400 NAC,D,20240506,10.96,10.96,10.91,10.95,240500 NAD,D,20240506,11.13,11.15,11.09,11.15,650000 NAN,D,20240506,10.8,10.84,10.8,10.81,31300 NAPA,D,20240506,7.92,7.98,7.795,7.85,897800 NAT,D,20240506,3.97,4.03,3.965,4,2207200 NATL,D,20240506,21.48,22.05,21.4,21.76,443400 NAZ,D,20240506,10.68,10.76,10.6797,10.74,43600 NBB,D,20240506,14.91,14.92,14.86,14.87,32900 NBHC,D,20240506,34.99,35.055,34.77,34.86,149300 NBR,D,20240506,75.37,76.71,74.24,74.62,128200 NBXG,D,20240506,11.72,11.8899,11.72,11.85,316600 NC,D,20240506,33.32,34.09,32.16,32.53,15800 NCA,D,20240506,8.86,8.86,8.7501,8.79,34800 NCDL,D,20240506,17.56,17.63,17.3,17.56,83200 NCLH,D,20240506,16.17,16.42,16.105,16.2,19251000 NCV,D,20240506,3.25,3.28,3.24,3.26,497300 NCV-A,D,20240506,22.14,22.14,22.06,22.06,3100 NCZ,D,20240506,2.88,2.9099,2.88,2.9,279700 NCZ-A,D,20240506,20.8,20.875,20.79,20.82,9600 NDMO,D,20240506,10.82,10.91,10.8,10.91,126500 NDP,D,20240506,33.9297,33.9297,33.83,33.83,1400 NE,D,20240506,45.69,46.24,45.52,46.05,980000 NE.A,D,20240506,23.285,23.285,23.285,23.285,100 NEA,D,20240506,10.79,10.805,10.76,10.78,549600 NEE,D,20240506,70.36,71.3,70.26,71.25,14042100 NEE-N,D,20240506,24.67,24.817,24.4699,24.7614,24500 NEE-R,D,20240506,42.62,42.83,42.36,42.82,1321900 NEM,D,20240506,41.38,41.84,41.08,41.39,7717600 NEP,D,20240506,30.16,30.66,29.55,30.52,2105300 NET,D,20240506,74.7,75.9,73.84,74.3,6581400 NEU,D,20240506,549.92,555.9,548.35,552.78,26100 NEUE,D,20240506,6.1924,6.3745,6.1924,6.25,2800 NEXA,D,20240506,7.34,7.41,7.34,7.4,9900 NFG,D,20240506,55.25,55.945,55.2,55.57,408800 NFJ,D,20240506,12.16,12.19,12.13,12.17,89800 NFY.W,D,20240506,0.04,0.04,0.04,0.04,6200 NFYS,D,20240506,10.9,10.9,10.89,10.89,11100 NGG,D,20240506,68.06,68.8,68.04,68.65,186400 NGL,D,20240506,5.91,6,5.87,5.91,276000 NGL-B,D,20240506,24.5,24.5,24.4,24.4,20800 NGL-C,D,20240506,24.45,24.45,24.404,24.404,8800 NGS,D,20240506,22.34,23.34,22.34,23.03,61600 NGVC,D,20240506,17.49,17.85,17.47,17.72,50500 NGVT,D,20240506,54.07,54.71,53.67,53.85,206300 NHI,D,20240506,64.77,64.9,64.14,64.25,137200 NI,D,20240506,28.62,28.8,28.38,28.76,4715900 NIC,D,20240506,80.94,81.74,80.49,80.57,19300 NIE,D,20240506,22.01,22.16,22.01,22.14,70900 NIM,D,20240506,8.9,8.94,8.9,8.92,13200 NINE,D,20240506,2.25,2.3,2.21,2.22,328500 NIO,D,20240506,5.75,6.04,5.57,5.69,75633300 NJR,D,20240506,44.92,45.12,44.5133,44.75,339400 NKE,D,20240506,92.81,93.37,92.48,93.36,6696300 NKX,D,20240506,11.87,11.91,11.82,11.85,71100 NL,D,20240506,8.36,8.82,8.1179,8.82,84900 NLOP,D,20240506,24.93,25,24.24,24.57,277900 NLY,D,20240506,19.51,19.64,19.48,19.62,2868800 NLY-F,D,20240506,25.5,25.56,25.44,25.51,41700 NLY-G,D,20240506,25.25,25.31,25.2402,25.28,15400 NLY-I,D,20240506,25.25,25.3,25.24,25.2454,23800 NMAI,D,20240506,12.12,12.15,12.06,12.113,55700 NMCO,D,20240506,10.37,10.46,10.35,10.42,119900 NMG,D,20240506,2.1,2.1,2.05,2.07,71100 NMI,D,20240506,9.45,9.45,9.26,9.33,27300 NMM,D,20240506,44.02,45.073,43.72,43.91,112400 NMR,D,20240506,5.83,5.89,5.805,5.87,1820900 NMS,D,20240506,10.89,10.9,10.88,10.8899,31100 NMT,D,20240506,10.59,10.66,10.59,10.66,11300 NMZ,D,20240506,10.49,10.54,10.47,10.54,213700 NNI,D,20240506,97.02,97.72,97.02,97.54,55300 NNN,D,20240506,42.06,42.12,41.7024,42.11,891200 NNY,D,20240506,8.2,8.25,8.2,8.22,31200 NOA,D,20240506,20.68,20.98,20.36,20.58,84800 NOAH,D,20240506,13.72,14.145,13.68,14.09,199400 NOC,D,20240506,470.34,471.26,467.31,468.86,862300 NOG,D,20240506,40.5,41.02,40.32,40.59,1187300 NOK,D,20240506,3.72,3.74,3.71,3.72,7105900 NOM,D,20240506,10.03,10.035,10.0199,10.035,1800 NOMD,D,20240506,18.19,18.19,17.75,17.86,377400 NOTE,D,20240506,1.39,1.43,1.34,1.36,541700 NOV,D,20240506,18.78,19.08,18.75,18.9,2592400 NOVA,D,20240506,4.83,4.93,4.59,4.67,6600600 NOW,D,20240506,719.99,726.64,718.41,726.56,1190800 NPCT,D,20240506,10.31,10.3494,10.2999,10.34,165500 NPFD,D,20240506,17.41,17.545,17.41,17.54,42800 NPK,D,20240506,83.95,84.749,83.825,84.18,18700 NPO,D,20240506,152.6,155.62,152.6,153.48,94300 NPV,D,20240506,10.7,10.76,10.68,10.75,23100 NPW.W,D,20240506,2.78,2.78,2.68,2.68,1100 NPWR,D,20240506,11.22,11.3401,10.98,11.03,142600 NQP,D,20240506,11.68,11.74,11.66,11.73,37500 NR,D,20240506,7.23,7.54,7.14,7.16,505000 NRDY,D,20240506,2.69,2.75,2.68,2.72,554200 NRE-A,D,20240506,21.1,21.2499,21.075,21.1,15200 NREF,D,20240506,13.28,13.3881,13.14,13.15,52000 NRG,D,20240506,77.77,78.39,76.36,77.89,4249000 NRGV,D,20240506,1.31,1.485,1.28,1.46,995900 NRK,D,20240506,10.9,10.94,10.88,10.91,66200 NRP,D,20240506,90.88,91,88.67,89.72,64800 NRT,D,20240506,8.41,8.62,8.2099,8.35,77600 NRUC,D,20240506,24.75,25.04,24.75,24.95,27700 NS-A,D,20240506,25.58,25.58,25.54,25.5501,45200 NS-B,D,20240506,25.51,25.51,25.46,25.5,298200 NS-C,D,20240506,25.58,25.58,25.5399,25.57,78400 NSA,D,20240506,36.39,36.56,35.998,36.46,514800 NSA-A,D,20240506,22.54,22.54,22.45,22.45,2700 NSC,D,20240506,236.8,236.935,229.23,230.47,1605600 NSP,D,20240506,103.11,103.96,102.5,102.72,192200 NSS,D,20240506,25.3,25.36,25.28,25.305,78100 NTB,D,20240506,35.28,35.435,35.01,35.22,231000 NTEST.I,D,20240506,25.07,25.07,25.04,25.04,2080 NTG,D,20240506,38.7,38.81,38.5,38.79,4900 NTR,D,20240506,53.27,54.26,53.27,54.01,1554100 NTST,D,20240506,17.5,17.6064,17.2,17.47,621400 NU,D,20240506,11.74,12.01,11.71,12,18501500 NUE,D,20240506,175.52,175.71,169.83,171.02,1588400 NUS,D,20240506,12.47,12.64,12.14,12.2,415800 NUV,D,20240506,8.57,8.64,8.56,8.63,303800 NUV.W,D,20240506,0.28,0.3,0.28,0.28,2900 NUVB,D,20240506,3.24,3.245,3.17,3.18,1179200 NUW,D,20240506,13.61,13.69,13.6,13.645,35000 NVG,D,20240506,11.85,11.93,11.85,11.92,668300 NVGS,D,20240506,15.5,15.58,15.36,15.36,141700 NVO,D,20240506,122,124.64,121.78,124.59,3636500 NVR,D,20240506,7663.35,7663.35,7600.02,7624.83,11700 NVRI,D,20240506,7.52,7.944,7.49,7.68,647400 NVRO,D,20240506,11.41,11.41,11.01,11.15,301000 NVS,D,20240506,97.5,97.83,97.11,97.73,1180800 NVST,D,20240506,19.19,19.33,18.89,19.06,3033300 NVT,D,20240506,76.78,77.7541,75.53,76.4,2542800 NWG,D,20240506,7.83,7.93,7.812,7.87,946600 NWN,D,20240506,37.91,38.145,36.8,37.86,334700 NX,D,20240506,35.03,35.92,35.02,35.11,146600 NXC,D,20240506,13.34,13.36,13.26,13.275,8500 NXD-A,D,20240506,15.11,15.22,15.11,15.12,7400 NXDT,D,20240506,6.17,6.18,6.06,6.11,69100 NXE,D,20240506,8.37,8.69,8.35,8.61,4049100 NXG,D,20240506,40.22,41.4599,39.72,40,43600 NXJ,D,20240506,11.9,11.99,11.88,11.92,82600 NXN,D,20240506,11.65,11.9587,11.65,11.76,15200 NXP,D,20240506,14.32,14.3799,14.15,14.27,73700 NXRT,D,20240506,35,35.62,35,35.37,143800 NYC,D,20240506,5.72,6.039,5.72,5.8,1200 NYC-A,D,20240506,17.65,17.65,17.5,17.5,103700 NYC-U,D,20240506,34.45,34.95,34.1,34.94,19700 NYCB,D,20240506,3.53,3.68,3.52,3.65,18396200 NYT,D,20240506,45.35,46.21,45.26,46.19,1187700 NZF,D,20240506,11.92,11.95,11.902,11.95,401500 O,D,20240506,55.48,55.6732,55.15,55.45,6845000 O.P,D,20240506,23.74,23.8556,23.61,23.66,40300 OAK-A,D,20240506,22.08,22.2249,22.08,22.1,2000 OAK-B,D,20240506,21.67,21.78,21.615,21.7,15600 OBDC,D,20240506,16.11,16.34,16.1,16.33,3067800 OBDE,D,20240506,15.5,15.55,15.35,15.49,114400 OBK,D,20240506,32.61,32.84,32.45,32.8,88400 OC,D,20240506,177.09,178.33,175.86,177.26,465900 OCFT,D,20240506,2.39,2.41,2.231,2.265,13400 OCN,D,20240506,25.33,27.73,25.2399,27.45,57300 ODC,D,20240506,76.82,79,76.82,77.81,21400 ODV,D,20240506,1.85,1.95,1.815,1.84,144300 OEC,D,20240506,23.79,24.05,23.515,23.79,505400 OFG,D,20240506,37.77,38.08,37.6,38.01,202200 OGE,D,20240506,35.28,35.745,35.15,35.57,1675400 OGN,D,20240506,19.75,20.79,19.59,20.68,3180100 OGS,D,20240506,65.81,65.99,65.07,65.09,309100 OHI,D,20240506,31.41,31.47,30.98,31.13,1599500 OI,D,20240506,13.26,13.68,13.24,13.36,1316400 OIA,D,20240506,6.2,6.2,6.1594,6.19,141500 OII,D,20240506,23.2,23.76,23.2,23.51,520900 OIS,D,20240506,4.4,4.52,4.375,4.4,1375900 OKE,D,20240506,77.62,78.59,77.37,78.07,2391000 OLN,D,20240506,54.59,55.156,54.125,54.68,759000 OLO,D,20240506,4.82,4.91,4.8,4.87,897200 OLP,D,20240506,23.58,23.58,23.1701,23.44,36400 OMC,D,20240506,93.31,93.75,92.4,93.19,1396500 OMF,D,20240506,51.68,52.06,51.35,51.94,801800 OMI,D,20240506,18.25,19.23,18.25,19.22,1551600 ONL,D,20240506,3.48,3.51,3.4,3.5,378000 ONON,D,20240506,33.79,34.405,33.62,34.04,2605600 ONTF,D,20240506,6.62,6.905,6.62,6.85,127500 ONTO,D,20240506,202.42,210.1121,202.31,208.65,470800 OOMA,D,20240506,7.25,7.3,7.07,7.15,143100 OPAD,D,20240506,7.44,7.88,7.11,7.26,45700 OPF.W,D,20240506,0.085,0.085,0.085,0.085,500 OPFI,D,20240506,2.75,2.78,2.63,2.68,169900 OPP,D,20240506,8.47,8.54,8.47,8.52,71700 OPP-A,D,20240506,18.9,18.9,18.6361,18.6361,3900 OPP-B,D,20240506,19.5,19.57,19.35,19.47,12300 OPY,D,20240506,40.83,42.05,40.83,41.75,24200 OR,D,20240506,15.72,15.75,15.51,15.62,502500 ORA,D,20240506,67.95,68.44,67.315,67.64,346500 ORAN,D,20240506,11.26,11.28,11.18,11.18,230200 ORC,D,20240506,8.55,8.6,8.46,8.49,2413600 ORCL,D,20240506,116.33,118.36,116.18,118.34,6052300 ORI,D,20240506,30.81,31.04,30.65,30.87,2038200 ORN,D,20240506,7.55,7.83,7.55,7.82,343900 OSCR,D,20240506,18.28,19.04,18.04,18.97,4753700 OSG,D,20240506,6.32,6.3572,6.22,6.28,331600 OSI.W,D,20240506,0.0081,0.0084,0.0075,0.0075,7500 OSK,D,20240506,116.17,116.75,115.3,116.45,324600 OTIS,D,20240506,92.66,93.12,92.25,93.09,1319600 OUS.W,D,20240506,0.0832,0.09,0.0715,0.073,15400 OUST,D,20240506,9.8,9.9637,9.6015,9.82,401600 OUT,D,20240506,15.39,15.425,14.65,14.97,2302200 OVV,D,20240506,51.82,52.85,51.82,52.41,2490100 OWL,D,20240506,18,18.39,17.91,18.39,4337100 OWLT,D,20240506,4.2,4.5,4.12,4.45,15600 OXM,D,20240506,109.81,110.16,108.58,108.75,176900 OXY,D,20240506,64.81,65.78,64.8,65.02,8382800 OXY.W,D,20240506,42.8,43.7433,42.8,43.12,157800 PAAS,D,20240506,18.77,19.07,18.65,18.87,3301700 PAC,D,20240506,184.4,186.17,184.4,184.93,29600 PACK,D,20240506,6.82,6.9,6.53,6.78,478100 PACS,D,20240506,24.97,25.2483,24.34,24.93,275200 PAG,D,20240506,155,155.61,153.3,153.93,169500 PAGS,D,20240506,12.92,13.145,12.92,12.98,1668800 PAI,D,20240506,12.09,12.185,12.09,12.09,7600 PAM,D,20240506,49.2,50.4,48.84,49.6,459100 PAR,D,20240506,44.83,45.085,44.54,44.9,302400 PARR,D,20240506,31.04,31.2,30.31,30.33,1089400 PATH,D,20240506,19.66,19.9,19.6,19.85,4228000 PAXS,D,20240506,16.2,16.2,15.92,16.01,136600 PAY,D,20240506,21.2,22.218,21.2,22.2,546300 PAYC,D,20240506,172.48,175.3,169.7275,174.44,748300 PB,D,20240506,63.65,63.67,63.04,63.32,369000 PBA,D,20240506,35.62,36.09,35.58,35.89,926400 PBF,D,20240506,52.44,52.9,51.35,51.85,1930100 PBH,D,20240506,70.18,70.405,69.765,70,190200 PBI,D,20240506,5.3,5.315,5.185,5.29,1415300 PBI-B,D,20240506,18.31,18.73,18.1445,18.6,36600 PBR,D,20240506,16.5,16.77,16.48,16.63,12963600 PBR.A,D,20240506,15.7,15.89,15.68,15.79,3488500 PBT,D,20240506,11.74,11.9872,11.7,11.83,62300 PCF,D,20240506,6.43,6.48,6.43,6.47,69600 PCG,D,20240506,17.67,17.74,17.51,17.67,11972500 PCK,D,20240506,5.83,5.86,5.8108,5.84,36800 PCM,D,20240506,8.87,8.87,8.81,8.86,22000 PCN,D,20240506,12.94,12.96,12.91,12.95,231300 PCOR,D,20240506,69.07,69.07,67.78,68.52,1570100 PCQ,D,20240506,9.33,9.33,9.28,9.31,20300 PD,D,20240506,20.58,20.79,20.54,20.77,566500 PDI,D,20240506,19.38,19.44,19.36,19.41,1444700 PDM,D,20240506,7.03,7.135,6.97,7.03,420600 PDO,D,20240506,13.33,13.38,13.3,13.38,376800 PDS,D,20240506,72.03,74.16,71.78,72.38,59100 PDT,D,20240506,11.77,11.8,11.69,11.79,83600 PDX,D,20240506,21.21,21.57,21.0936,21.49,54700 PEB,D,20240506,14.64,14.66,14.45,14.56,819900 PEB-E,D,20240506,20.77,20.79,20.58,20.64,3600 PEB-F,D,20240506,20.5,20.5099,20.135,20.41,3100 PEB-G,D,20240506,20.17,20.46,20.04,20.4599,5200 PEB-H,D,20240506,18.49,18.58,18.1152,18.54,4700 PEG,D,20240506,70.65,71.41,70.28,71.34,2064400 PEN,D,20240506,209.79,211.92,208.27,211.62,327000 PEO,D,20240506,23.17,23.48,23.15,23.25,30400 PERF,D,20240506,2.21,2.35,2.14,2.23,29200 PFD,D,20240506,10.18,10.34,10.18,10.34,28000 PFE,D,20240506,27.98,28.325,27.96,28.16,59899700 PFGC,D,20240506,69.63,70.0475,68.96,69.55,1717100 PFH,D,20240506,19.67,19.81,19.5452,19.74,14500 PFL,D,20240506,8.4,8.44,8.37,8.41,95500 PFLT,D,20240506,11.43,11.5,11.38,11.5,580300 PFN,D,20240506,7.44,7.45,7.405,7.44,221000 PFO,D,20240506,8.27,8.3101,8.2507,8.3,28300 PFS,D,20240506,15.63,15.8,15.52,15.54,852600 PFSI,D,20240506,92.15,94.22,91.74,92.89,262100 PG,D,20240506,164.78,164.98,163.2629,164.44,5472500 PGP,D,20240506,7.52,7.59,7.52,7.56,47200 PGR,D,20240506,209.21,215.54,209.07,215.51,2644700 PGRE,D,20240506,4.89,4.98,4.8,4.86,643000 PGRU,D,20240506,4.03,4.11,4,4.03,20100 PGZ,D,20240506,10.07,10.14,10.07,10.12,11500 PH,D,20240506,543.91,552.89,543,550.79,674600 PHD,D,20240506,9.69,9.69,9.61,9.63,136800 PHG,D,20240506,26.88,26.93,26.53,26.88,1798500 PHI,D,20240506,24.07,24.07,23.64,23.94,40900 PHIN,D,20240506,41.32,42.81,41.1591,42.31,815300 PHK,D,20240506,4.85,4.87,4.845,4.86,429100 PHM,D,20240506,118.13,118.74,116.955,117.65,1653800 PHR,D,20240506,22.48,22.69,21.72,22.68,323500 PHT,D,20240506,7.49,7.49,7.45,7.465,83900 PHX,D,20240506,3.38,3.45,3.38,3.39,27900 PHYT,D,20240506,11.37,11.37,11.37,11.37,1400 PII,D,20240506,85.01,85.335,84.36,84.84,414200 PIM,D,20240506,3.14,3.175,3.14,3.17,63400 PINE,D,20240506,15.01,15.3,14.9425,15.26,32600 PINS,D,20240506,40.58,41.39,40.12,41.38,13999700 PIPR,D,20240506,208.03,211.5942,207.44,209.98,117100 PJT,D,20240506,99.93,100,98.63,99.36,230600 PK,D,20240506,16.28,16.465,16.105,16.38,3209700 PKE,D,20240506,14.55,14.58,14.4301,14.46,37200 PKG,D,20240506,177.48,177.96,175.75,176.15,670000 PKST,D,20240506,13.96,14.49,13.87,14.31,123600 PKX,D,20240506,75.23,75.56,74.91,75.05,52000 PL,D,20240506,1.81,1.93,1.81,1.89,1162800 PL.W,D,20240506,0.1336,0.15,0.1222,0.1222,31400 PLD,D,20240506,106.38,106.615,104.2,104.67,4259800 PLNT,D,20240506,59.7,61.07,59.36,60.63,2074300 PLOW,D,20240506,23.79,24.115,23.66,23.81,167600 PLTR,D,20240506,24.37,25.355,24.03,25.21,175936500 PLYM,D,20240506,20.66,20.7235,20.37,20.48,127000 PM,D,20240506,97.76,97.9,96.65,97.45,4517700 PMF,D,20240506,9.06,9.1,9.05,9.1,63300 PML,D,20240506,8.37,8.4,8.36,8.39,123300 PMM,D,20240506,5.92,5.93,5.91,5.93,150800 PMO,D,20240506,9.91,9.91,9.83,9.845,105000 PMT,D,20240506,14.79,14.93,14.76,14.83,443900 PMT-A,D,20240506,23.58,23.7389,23.4815,23.4815,3000 PMT-B,D,20240506,23.17,23.41,23.17,23.4,8000 PMT-C,D,20240506,19.21,19.31,19.15,19.24,29000 PMTU,D,20240506,25.52,25.53,25.39,25.5,7400 PMX,D,20240506,7.5,7.58,7.5,7.5,182200 PNC,D,20240506,158,158.2,156,156.43,1189200 PNF,D,20240506,7.64,7.68,7.64,7.68,13500 PNI,D,20240506,7.29,7.32,7.29,7.311,5100 PNM,D,20240506,38.07,38.47,37.77,38.23,1041000 PNNT,D,20240506,7.1,7.18,7.08,7.17,480800 PNR,D,20240506,80.59,81.94,80.3345,81.88,1086600 PNS.W,D,20240506,0.17,0.195,0.1529,0.157,54600 PNST,D,20240506,2.92,3.15,2.87,3.01,28700 PNW,D,20240506,76,76.175,75.41,76.01,708300 POR,D,20240506,43.94,44.4841,43.87,44.3,2212300 POST,D,20240506,103.22,105.58,102.52,105.38,817300 PPG,D,20240506,133.74,134.17,132.38,133.04,1159400 PPL,D,20240506,28.19,28.21,27.96,28.09,5003200 PPT,D,20240506,3.49,3.51,3.49,3.5,151500 PR,D,20240506,17.05,17.52,17.05,17.37,6257000 PRA,D,20240506,13.98,14.105,13.8,13.82,197000 PRE-J,D,20240506,19.96,19.98,19.6901,19.98,2400 PRG,D,20240506,34.59,35.18,34.56,34.62,207700 PRGO,D,20240506,32.98,33.455,32.87,33.43,1730300 PRH,D,20240506,25.7,25.84,25.6932,25.84,21500 PRI,D,20240506,219.83,222.76,219.325,222.55,228000 PRI-D,D,20240506,22.85,22.85,22.85,22.85,100 PRI-H,D,20240506,23.3694,23.5,23.3652,23.4957,3500 PRI-I,D,20240506,22.28,22.28,22.2507,22.2507,900 PRI-J,D,20240506,22.04,22.2332,22.04,22.2332,3300 PRI-K,D,20240506,20.43,20.6,20.4,20.6,500 PRI-L,D,20240506,22.77,22.8,22.6,22.6,700 PRIM,D,20240506,48,48.7614,47.67,47.8,719000 PRKS,D,20240506,51.05,51.245,49.71,49.77,979500 PRLB,D,20240506,30.96,31.785,30.31,31.38,138800 PRM,D,20240506,7.19,7.465,7.19,7.43,436600 PRMW,D,20240506,20,20.17,19.87,19.9,1414100 PRO,D,20240506,33.26,33.495,32.76,32.91,363500 PRS,D,20240506,24.3,24.55,24.3,24.39,28700 PRT,D,20240506,4.09,4.14,3.99,4.01,51800 PRU,D,20240506,113.47,115.31,112.82,115.26,1712600 PSA,D,20240506,267.67,269.47,264.96,269.19,592400 PSA-F,D,20240506,23.1,23.26,23.05,23.26,21600 PSA-G,D,20240506,23.24,23.33,23.13,23.27,20300 PSA-H,D,20240506,25.05,25.05,24.86,24.9697,35300 PSA-I,D,20240506,22.26,22.32,22.1,22.27,12300 PSA-J,D,20240506,21.07,21.15,20.9075,21.0001,25200 PSA-K,D,20240506,21.28,21.29,21.22,21.26,7000 PSA-L,D,20240506,20.89,20.897,20.77,20.88,47600 PSA-M,D,20240506,18.6,18.65,18.505,18.63,5200 PSA-N,D,20240506,17.4,17.4,17.2601,17.3456,10100 PSA-O,D,20240506,17.33,17.41,17.131,17.36,8600 PSA-P,D,20240506,18.15,18.15,18.035,18.14,16600 PSA-Q,D,20240506,17.48,17.64,17.46,17.6,17400 PSA-R,D,20240506,17.95,17.9699,17.84,17.92,18100 PSA-S,D,20240506,18.29,18.34,18.2,18.3265,14500 PSBD,D,20240506,16.79,16.79,16.51,16.63,11700 PSE-A,D,20240506,17.69,17.69,17.5,17.68,3800 PSF,D,20240506,19.31,19.43,19.28,19.43,24800 PSF.W,D,20240506,0.0377,0.0377,0.0263,0.032,27600 PSFE,D,20240506,15.16,15.46,15.135,15.24,211400 PSN,D,20240506,78.57,79.86,78.5,79.6,801200 PSO,D,20240506,12.5,12.53,12.455,12.47,233200 PSQ.W,D,20240506,0.46,0.46,0.4,0.4,41700 PSQH,D,20240506,4,4.36,4,4.08,83900 PSTG,D,20240506,52.71,54.12,52.42,53.95,2601300 PSTL,D,20240506,13.93,14.02,13.86,13.97,87800 PSX,D,20240506,144.65,146.41,143.8675,145.12,2239000 PTA,D,20240506,19.16,19.31,19.16,19.24,85700 PTY,D,20240506,14.53,14.535,14.48,14.5,369900 PUK,D,20240506,19.15,19.42,19.1,19.3,604200 PUMP,D,20240506,9.46,9.79,9.42,9.6,2011000 PVH,D,20240506,114.36,114.92,113.44,114.56,647600 PVL,D,20240506,1.46,1.49,1.46,1.49,50200 PWR,D,20240506,259.86,270.4199,259.4717,269.5,1382000 PWSC,D,20240506,16.64,16.905,16.57,16.6,1367600 PX,D,20240506,7.59,7.665,7.54,7.64,270300 PYN,D,20240506,5.83,5.86,5.83,5.86,10300 PYT,D,20240506,22.9105,22.9105,22.9105,22.9105,200 PZC,D,20240506,7.21,7.23,7.18,7.19,35300 QBT.W,D,20240506,0.1636,0.183,0.15,0.178,30000 QBTS,D,20240506,1.44,1.53,1.37,1.41,4456000 QD,D,20240506,2.49,2.515,2.475,2.51,1183600 QGEN,D,20240506,43.1,43.14,42.51,42.58,2151400 QS,D,20240506,5.78,5.9,5.76,5.83,4249900 QSR,D,20240506,76,76.485,74.695,75.35,2601600 QTWO,D,20240506,60.83,61.84,60.37,61.52,1054400 QUAD,D,20240506,4.85,4.85,4.53,4.54,355600 QVCC,D,20240506,13,13.22,13,13.19,17700 QVCD,D,20240506,13.02,13.3,13,13.3,10000 R,D,20240506,125.91,126.19,125.09,125.68,186400 RA,D,20240506,12.74,12.76,12.7245,12.76,237800 RACE,D,20240506,426.63,428.52,425.46,427.66,307500 RAMP,D,20240506,32.72,32.905,32.63,32.79,261400 RBA,D,20240506,72.29,72.565,69.83,70.8,1255200 RBC,D,20240506,252.4,258.665,252.4,258.59,160400 RBCP,D,20240506,117.46,117.49,117.46,117.49,800 RBLX,D,20240506,39.58,40.23,39.03,40.11,7583000 RBO.W,D,20240506,0.0651,0.0895,0.0415,0.0695,21500 RBOT,D,20240506,0.31,0.33,0.3,0.301,445500 RBRK,D,20240506,32.81,34.87,31.98,34.87,1305900 RBT,D,20240506,0.36,0.3879,0.342,0.3469,1332800 RC,D,20240506,8.74,8.795,8.6801,8.74,1108500 RC-C,D,20240506,17.83,17.83,17.8,17.8,1400 RC-E,D,20240506,18.66,18.71,18.57,18.71,3900 RCB,D,20240506,24.08,24.08,24.0105,24.07,2400 RCC,D,20240506,24.1,24.21,24.0875,24.0875,2400 RCFA,D,20240506,11.24,11.255,11.235,11.24,36600 RCI,D,20240506,38.63,38.81,38.55,38.75,938100 RCL,D,20240506,139.59,143.29,139.4,143.25,2586600 RCS,D,20240506,5.8,5.83,5.73,5.81,164900 RCUS,D,20240506,15.77,16.17,15.54,15.95,302600 RDDT,D,20240506,46.99,49.8699,46.75,48.27,2116600 RDN,D,20240506,30.91,31.51,30.83,31.31,724500 RDW,D,20240506,4.25,4.285,4.04,4.06,138300 RDY,D,20240506,74.95,75.19,74.84,74.88,164000 RELX,D,20240506,41.94,42.435,41.94,42.41,496100 RERE,D,20240506,2.29,2.38,2.24,2.34,1497900 RES,D,20240506,6.88,7.06,6.82,6.86,1882700 REVG,D,20240506,24.56,25.1726,23.72,23.92,1140900 REX,D,20240506,57.47,58.96,57.29,57.59,265700 REX-B,D,20240506,21.47,21.81,21.47,21.81,5300 REX-C,D,20240506,21.2,21.3,21.1,21.3,3700 REXR,D,20240506,44.64,44.9,44.02,44.31,1152800 REZI,D,20240506,20.74,21.015,20.6259,20.75,866800 RF,D,20240506,20,20.02,19.76,19.83,5926800 RF-B,D,20240506,25,25.09,24.94,25.0362,21200 RF-C,D,20240506,22.37,22.56,22.29,22.51,11800 RF-E,D,20240506,17.94,18,17.83,18,10100 RFI,D,20240506,11.41,11.49,11.34,11.43,83600 RFL,D,20240506,1.57,1.69,1.5,1.59,36000 RFM,D,20240506,15.9,16.11,15.9,16.1,12300 RFMZ,D,20240506,13.71,13.8,13.63,13.77,84400 RGA,D,20240506,202.11,204.69,200.03,200.92,557700 RGR,D,20240506,47,47.27,46.23,46.28,107300 RGT,D,20240506,10.69,10.6959,10.6611,10.6863,3700 RH,D,20240506,278,282.44,275.46,280.78,659900 RHI,D,20240506,70.54,70.81,69.88,70.01,757700 RHP,D,20240506,105.09,106.11,104.68,105.26,435400 RIG,D,20240506,5.62,5.7,5.61,5.67,14482500 RIO,D,20240506,69.5,69.93,69.17,69.82,1835800 RIT-A,D,20240506,24.88,24.974,24.88,24.915,12800 RIT-B,D,20240506,24.77,24.8515,24.72,24.77,17000 RIT-C,D,20240506,23.19,23.25,23.1295,23.22,29200 RIT-D,D,20240506,22.96,23,22.8746,22.89,28800 RITM,D,20240506,11.4,11.4464,11.295,11.32,2817500 RIV,D,20240506,12.06,12.11,12.049,12.05,68200 RIV-A,D,20240506,23.11,23.125,22.91,23,11000 RJF,D,20240506,125.33,126.31,125.06,125.58,693900 RJF-B,D,20240506,25.19,25.25,25.1645,25.25,7400 RKT,D,20240506,13.49,13.855,13.42,13.81,2784900 RL,D,20240506,167.91,168.45,165.6811,166.66,729700 RLI,D,20240506,144.53,146.6,144.11,146.34,117400 RLJ,D,20240506,10.84,10.86,10.645,10.7,1584800 RLJ-A,D,20240506,24.84,24.96,24.83,24.9001,20700 RLTY,D,20240506,13.6,13.69,13.5501,13.62,87300 RLX,D,20240506,2.08,2.09,2.02,2.05,3498500 RM,D,20240506,28.78,30.49,28.78,30.44,58600 RMAX,D,20240506,7.77,7.81,7.47,7.66,295600 RMD,D,20240506,218.14,218.49,215.42,216.94,844800 RMI,D,20240506,15.62,15.79,15.59,15.7315,24800 RMM,D,20240506,14.75,14.8989,14.7376,14.8,90900 RMMZ,D,20240506,15.94,15.94,15.66,15.715,34200 RMP.P,D,20240506,24.9399,24.9399,24.87,24.8701,3400 RMT,D,20240506,9.23,9.33,9.2134,9.32,116900 RNG,D,20240506,30.77,31.09,30.29,30.31,754200 RNGR,D,20240506,10.09,10.235,9.96,10.01,165800 RNP,D,20240506,20.09,20.1,19.9468,20.1,102000 RNR,D,20240506,218.5,224.27,218.5,222.98,268800 RNR-F,D,20240506,23.4,23.52,23.28,23.48,6400 RNR-G,D,20240506,18.04,18.2,18.04,18.2,6200 RNST,D,20240506,30.35,30.66,30.13,30.34,165600 ROG,D,20240506,119.28,120.28,118.48,118.98,112600 ROK,D,20240506,278.37,278.71,275.55,277.39,996100 ROL,D,20240506,46.28,47.11,46.22,47.1,1629200 RPM,D,20240506,110.13,111.22,109.24,111.2,566100 RQI,D,20240506,11.23,11.25,11.145,11.21,261800 RRA.W,D,20240506,0.22,0.2753,0.2003,0.25,282000 RRAC,D,20240506,11.26,11.265,11.26,11.26,199700 RRC,D,20240506,36.12,37.39,36.05,37.15,2629600 RRX,D,20240506,167.08,169.03,165.7,168.85,607300 RS,D,20240506,292.38,294.33,289.06,292.16,298500 RSF,D,20240506,15.32,15.32,15.23,15.24,9300 RSG,D,20240506,186.14,186.72,185.43,186.71,1185000 RSI,D,20240506,7.95,8.35,7.91,8.32,2802300 RSKD,D,20240506,5.3,5.315,5.21,5.22,414200 RTO,D,20240506,25.92,26.2,25.92,26.03,198300 RTX,D,20240506,101.79,102.05,101.615,101.91,3408600 RVLV,D,20240506,19.78,20.74,19.48,20.73,1001700 RVT,D,20240506,14.65,14.74,14.6304,14.74,118900 RVTY,D,20240506,100.89,102.87,100.7,102.82,898200 RWT,D,20240506,6.4,6.5,6.325,6.37,696200 RWT-A,D,20240506,24.68,24.68,24.51,24.62,9400 RWTN,D,20240506,25.73,25.9,25.47,25.9,3800 RXO,D,20240506,20.62,20.86,20.4,20.54,510200 RY,D,20240506,101.84,102.04,100.96,101.82,1595900 RYAM,D,20240506,4.02,4.175,4.015,4.09,517400 RYAN,D,20240506,51.02,51.535,50.15,51.49,783000 RYI,D,20240506,23.39,23.71,22.33,22.91,554300 RYN,D,20240506,29.65,30.03,29.48,29.96,413300 RZB,D,20240506,25.25,25.3,25.13,25.2319,15800 RZC,D,20240506,26.45,26.46,26.33,26.37,29700 S,D,20240506,21.21,21.76,21.21,21.69,2611600 SA,D,20240506,15.2,15.42,15.09,15.17,366600 SABA,D,20240506,3.86,3.89,3.86,3.88,153500 SAFE,D,20240506,19.3,19.3,18.94,19.09,144600 SAH,D,20240506,56.75,57.905,56.71,57.74,144800 SAJ,D,20240506,25.35,25.39,25.35,25.35,2500 SAM,D,20240506,279.07,279.97,267.08,268.2,232700 SAN,D,20240506,4.85,4.9,4.845,4.9,1656100 SAND,D,20240506,5.56,5.68,5.56,5.62,1947300 SAP,D,20240506,183.99,185.47,183.72,185.41,419100 SAR,D,20240506,23.65,23.84,23.65,23.71,54600 SAT,D,20240506,24.2,24.25,24.13,24.19,2500 SAVE,D,20240506,3.57,3.6,3.18,3.35,20143300 SAY,D,20240506,25.44,25.495,25.3301,25.43,3300 SAZ,D,20240506,25.53,25.53,25.525,25.525,500 SB,D,20240506,5.19,5.22,5.145,5.19,408900 SB-C,D,20240506,25.55,25.81,25.55,25.79,1700 SB-D,D,20240506,25.71,25.85,25.71,25.71,1900 SBBA,D,20240506,25.18,25.22,25.18,25.2177,1600 SBH,D,20240506,10.91,11.085,10.59,10.6,1170900 SBI,D,20240506,7.77,7.8,7.759,7.8,25700 SBOW,D,20240506,31.22,33.7,31.22,33.52,469100 SBR,D,20240506,63.24,63.9,61.64,62.44,38700 SBS,D,20240506,15.81,16,15.7,15.72,1211800 SBSW,D,20240506,4.8,4.91,4.775,4.87,6398400 SBX.U,D,20240506,10.58,10.58,10.57,10.57,200 SBXC,D,20240506,10.56,10.56,10.555,10.555,5500 SCCO,D,20240506,117.03,118.19,116.31,118.04,898500 SCD,D,20240506,15.11,15.2184,15,15.02,43500 SCE-G,D,20240506,19.9601,20.69,19.9601,20.69,5500 SCE-H,D,20240506,25.28,25.35,25.26,25.27,13500 SCE-J,D,20240506,24,24.12,23.87,24.105,14000 SCE-K,D,20240506,24.68,24.85,24.66,24.73,8700 SCE-L,D,20240506,20.18,20.5089,20.13,20.5,14200 SCE-M,D,20240506,26.5357,26.5357,26.32,26.32,24700 SCH-D,D,20240506,25.09,25.21,25.09,25.18,30600 SCH-J,D,20240506,20.34,20.57,20.2931,20.54,36500 SCHW,D,20240506,76.5,76.93,75.87,76.86,4857600 SCI,D,20240506,67.89,68.1375,67.22,68.09,1036700 SCL,D,20240506,86.04,87.4,86.04,86.73,39700 SCM,D,20240506,14.01,14.16,14.01,14.09,102500 SCS,D,20240506,12.57,12.68,12.52,12.57,431000 SCX,D,20240506,16.12,16.14,16.11,16.13,38500 SD,D,20240506,13.72,14.1,13.51,13.94,353600 SDHC,D,20240506,30.4,30.64,29.77,30.04,69100 SDHY,D,20240506,15.2,15.21,15.05,15.2,156900 SDRL,D,20240506,50.52,51.63,50.31,50.59,460400 SE,D,20240506,67,67.0289,65.8,66.13,5786500 SEA-A,D,20240506,25.3,25.44,25.3,25.44,3500 SEA-B,D,20240506,25.56,25.6499,25.55,25.625,8900 SEDA,D,20240506,11.03,11.03,11.02,11.02,3600 SEE,D,20240506,35.64,36.26,35.03,35.79,2193500 SEM,D,20240506,31.77,32.36,31.25,32.11,997200 SEMR,D,20240506,12.68,13.18,12.55,13.18,693600 SES,D,20240506,1.42,1.59,1.42,1.49,442100 SES.W,D,20240506,0.0685,0.0692,0.0415,0.0554,25000 SF,D,20240506,82.45,83.24,82.2322,83.2,428200 SF-B,D,20240506,24.72,24.8178,24.55,24.67,5000 SF-C,D,20240506,24.27,24.38,24.0165,24.25,20200 SF-D,D,20240506,18.3,18.3,17.84,18.22,15000 SFB,D,20240506,22.22,22.4099,22.2052,22.3,9800 SFBS,D,20240506,63.41,64.12,63.01,63.42,128100 SFL,D,20240506,13.57,13.64,13.4925,13.54,361700 SG,D,20240506,22.37,23.25,22.32,22.74,1242000 SGHC,D,20240506,3.49,3.495,3.45,3.49,271700 SGU,D,20240506,11.5,11.77,11.32,11.67,51100 SHAK,D,20240506,107.28,111.2895,104.69,105.62,1156300 SHCO,D,20240506,5.16,5.31,5.11,5.18,84600 SHEL,D,20240506,72.79,73.135,72.62,72.78,3585600 SHG,D,20240506,34.8,34.87,34.57,34.86,55100 SHO,D,20240506,10.34,10.42,10.2,10.36,2210000 SHO-H,D,20240506,20.86,21.2,20.85,21.2,2500 SHO-I,D,20240506,19.87,20.12,19.87,20.06,9600 SHOC,D,20240506,42.76,43.5425,42.76,43.5425,13100 SHOP,D,20240506,75,77.8,74.42,77.37,11042600 SHW,D,20240506,313.64,315.49,311.66,314.99,1533900 SID,D,20240506,2.83,2.86,2.79,2.82,1739600 SIG,D,20240506,95.39,98.35,94.57,97.18,900300 SII,D,20240506,41.14,41.41,40.99,41.24,113400 SIT-A,D,20240506,22.2,22.3,22,22.21,6500 SITC,D,20240506,14.08,14.15,13.98,14.04,1120700 SITE,D,20240506,154.58,159.46,154.58,158.12,271000 SIX,D,20240506,24.8,25.11,24.72,25.1,554600 SJM,D,20240506,113.5,113.57,111.59,112.77,1061200 SJT,D,20240506,4.29,4.43,4.26,4.29,282600 SJW,D,20240506,55.8,56.03,55.5,55.9,153000 SKE,D,20240506,4.79,4.8868,4.7706,4.81,134500 SKIL,D,20240506,7.27,7.3209,6.8,7.12,69700 SKLZ,D,20240506,6.48,6.7,6.47,6.65,82500 SKM,D,20240506,20.86,20.93,20.79,20.82,126800 SKT,D,20240506,27.63,27.65,27.055,27.43,699800 SKX,D,20240506,67.55,67.83,66.72,66.79,1671900 SKY,D,20240506,79.7,80.38,79.635,79.89,103000 SLB,D,20240506,48.08,48.55,47.81,47.96,9857800 SLCA,D,20240506,15.59,15.68,15.51,15.51,890100 SLF,D,20240506,52.73,53.27,52.67,53.15,332100 SLG,D,20240506,52.43,53.24,51.9601,52.58,700800 SLG-I,D,20240506,22.77,22.8282,22.5,22.68,6600 SLGN,D,20240506,46.76,46.955,46.5,46.64,471400 SLQT,D,20240506,2.13,2.34,2.0817,2.27,1116300 SLVM,D,20240506,65.58,66.3,64.89,65.08,214800 SM,D,20240506,50.52,51.5,50.3,50.72,1941400 SMAR,D,20240506,38.75,39.31,38.44,39.25,944400 SMBK,D,20240506,22.15,22.47,22.15,22.23,47500 SMFG,D,20240506,11.61,11.63,11.58,11.61,499300 SMG,D,20240506,71.71,72.61,70.58,71.43,604600 SMHI,D,20240506,12.62,12.77,11.67,11.71,335600 SMLP,D,20240506,34.89,36,34.03,35.1,150600 SMP,D,20240506,32.53,32.75,32.19,32.44,143400 SMR,D,20240506,6.33,6.35,5.83,5.83,2227000 SMR.W,D,20240506,1.1,1.1,0.96,0.9803,23500 SMRT,D,20240506,2.46,2.52,2.44,2.45,802000 SMWB,D,20240506,7.6,7.615,7.36,7.5,136700 SN,D,20240506,66.64,67.16,65.88,65.98,1156600 SNA,D,20240506,273.3,274.73,272.954,274.59,173200 SNAP,D,20240506,16.39,16.97,16.09,16.84,32504000 SNDA,D,20240506,33.85,33.85,32.34,32.39,11700 SNDR,D,20240506,22.19,22.45,22.08,22.4,971400 SNN,D,20240506,24.78,24.87,24.55,24.75,631000 SNOW,D,20240506,160.11,163.88,159.38,163.68,3198500 SNV,D,20240506,38.44,38.85,38.13,38.7,1103100 SNV-D,D,20240506,25.1,25.13,25.0106,25.0664,6400 SNV-E,D,20240506,24.9,25.11,24.9,25,19700 SNX,D,20240506,118.91,119.67,117.85,119.64,542700 SO,D,20240506,75.51,76.28,74.88,75.47,8062100 SOC,D,20240506,11.22,11.22,10.71,10.79,273600 SOC.W,D,20240506,2.46,2.46,2.46,2.46,200 SOI,D,20240506,9.08,9.185,9.01,9.01,142400 SOJC,D,20240506,23.37,23.47,23.239,23.41,25200 SOJD,D,20240506,22.08,22.1797,21.95,22.13,60300 SOJE,D,20240506,19.8,19.9627,19.7601,19.9001,23200 SOL,D,20240506,1.9,1.93,1.88,1.92,126700 SOLV,D,20240506,64.7,65.11,64.3,64.69,1200200 SON,D,20240506,57.24,57.44,56.75,57.11,465800 SONY,D,20240506,85.01,85.13,84.5,84.84,746500 SOR,D,20240506,42,42.25,41.6917,41.96,7700 SOS,D,20240506,1.16,1.22,1.12,1.18,132100 SPB,D,20240506,84.23,85.49,83.86,85.39,325400 SPCE,D,20240506,0.98,1.07,0.975,1.03,14557300 SPE,D,20240506,12.52,12.56,12.4501,12.48,27700 SPE-C,D,20240506,23.2,23.371,23.2,23.371,200 SPG,D,20240506,144.28,145.45,143.5,144.44,1598700 SPGI,D,20240506,427.39,427.77,420.8855,425.76,1316500 SPH,D,20240506,19.52,19.8199,19.48,19.75,172600 SPHR,D,20240506,40.69,41.43,40.65,40.74,313000 SPIR,D,20240506,10.95,11.26,10.8601,11.14,229800 SPL-A,D,20240506,24.06,24.0799,24.06,24.0799,3100 SPLP,D,20240506,35.6452,35.75,35.625,35.7499,3100 SPN-B,D,20240506,25.43,25.48,25.43,25.45,6500 SPNT,D,20240506,12.23,12.33,12.17,12.25,347400 SPOT,D,20240506,298,300.04,294.62,299.48,1395000 SPR,D,20240506,32.84,33.29,31.49,33.02,2700800 SPRU,D,20240506,4.5,4.5,4.21,4.25,49300 SPXC,D,20240506,131.6,135.905,131.6,134.27,444200 SPXX,D,20240506,15.54,15.61,15.54,15.59,27800 SQ,D,20240506,70.24,73.55,70.11,73.53,11675400 SQM,D,20240506,48.45,48.58,47.62,47.96,622500 SQNS,D,20240506,0.5,0.5463,0.5,0.544,38500 SQSP,D,20240506,35.23,35.92,35.15,35.44,840600 SR,D,20240506,61.81,61.81,61.06,61.17,472000 SR-A,D,20240506,24.2701,24.4985,24.2701,24.3,14400 SRE,D,20240506,72.93,73.195,72.6,72.71,2091900 SREA,D,20240506,24.37,24.56,24.29,24.56,22600 SRFM,D,20240506,0.44,0.46,0.4201,0.425,171500 SRG,D,20240506,9.28,9.45,9.22,9.41,292700 SRG-A,D,20240506,23.95,23.95,23.8,23.8,400 SRI,D,20240506,15.5,16.14,15.34,15.89,209300 SRL,D,20240506,6.03,6.32,5.84,6.27,3000 SRV,D,20240506,40.98,41.5,40.725,41.44,15600 SSB,D,20240506,79.5,80.53,78.93,80.3,410700 SSD,D,20240506,182.81,185.27,181.52,183.23,233900 SSL,D,20240506,7.28,7.33,7.165,7.2,353600 SST,D,20240506,1.72,1.7826,1.72,1.77,76200 SST.W,D,20240506,0.098,0.098,0.098,0.098,1200 SSTK,D,20240506,39.66,40.17,38.98,39.94,584300 ST,D,20240506,41.9,41.9,40.875,41.09,3925500 STAG,D,20240506,35.48,35.5125,34.69,34.79,964600 STC,D,20240506,63.51,64.2,62.78,63.02,131600 STE,D,20240506,208.94,209.59,207.39,209.52,640500 STEL,D,20240506,23.07,23.34,22.68,22.71,118400 STEM,D,20240506,1.45,1.52,1.39,1.4,7022600 STEW,D,20240506,14.41,14.41,14.33,14.37,87800 STK,D,20240506,31.1,31.4338,31.1,31.33,40800 STLA,D,20240506,21.77,21.95,21.71,21.94,5365400 STM,D,20240506,40.21,40.32,40.03,40.31,2287400 STN,D,20240506,83.92,85.42,83.92,85.35,110600 STNG,D,20240506,72.68,73.65,71.4806,72,824700 STR,D,20240506,23.08,23.41,23.08,23.21,334600 STRV,D,20240506,33.05,33.28,33,33.28,54700 STT,D,20240506,75.01,75.32,74.53,75.11,1888300 STT-G,D,20240506,24.12,24.28,24.11,24.15,64700 STVN,D,20240506,26.45,26.72,26,26.67,231500 STWD,D,20240506,19.65,19.77,19.6,19.72,1789400 STXD,D,20240506,30.13,30.2172,30.1,30.2172,3400 STXE,D,20240506,28.8,29.039,28.6804,29.039,4100 STXG,D,20240506,36.9501,37.2019,36.9501,37.2019,3300 STXK,D,20240506,29.2058,29.31,29.2058,29.2957,6900 STXM,D,20240506,24.34,24.34,24.3124,24.3381,1200 STXT,D,20240506,19.85,19.87,19.85,19.87,6900 STXV,D,20240506,28.12,28.1486,28.09,28.1439,3800 STZ,D,20240506,257.54,258.38,255.48,257.31,776100 SU,D,20240506,38.49,39.31,38.49,38.88,3860200 SUI,D,20240506,117.63,118.225,114.805,115.66,1000300 SUM,D,20240506,39.93,40.49,39.57,40.31,1102900 SUN,D,20240506,55.89,56.49,55.21,55.24,712900 SUP,D,20240506,3.75,3.78,3.63,3.68,74100 SUPV,D,20240506,6.91,7.51,6.9,7.47,2680100 SUZ,D,20240506,11.68,11.81,11.62,11.75,758400 SVV,D,20240506,16.69,16.9,16.08,16.89,818200 SWI,D,20240506,11.87,11.89,11.702,11.8,442000 SWK,D,20240506,87.17,87.63,86.56,87.01,2757300 SWN,D,20240506,7.15,7.4,7.15,7.34,16244700 SWX,D,20240506,75.46,76.23,75,75.76,263600 SWZ,D,20240506,7.65,7.7299,7.65,7.71,28100 SXC,D,20240506,10.32,10.435,10.26,10.28,637300 SXI,D,20240506,176.01,179.03,168.45,168.93,98100 SXT,D,20240506,74.51,75.01,74.1863,74.99,108200 SYF,D,20240506,45.95,46.72,45.945,46.24,3644200 SYF-A,D,20240506,18.3,18.43,18.1608,18.26,78200 SYF-B,D,20240506,25.22,25.29,25.1661,25.2427,117300 SYK,D,20240506,330.3,331,324.59,325.5,1722200 SYY,D,20240506,75.54,75.8,74.84,75.48,2567300 T,D,20240506,16.95,17.04,16.91,16.99,24182200 T-A,D,20240506,21.42,21.66,21.4,21.6,42300 T-C,D,20240506,20.07,20.27,20.0512,20.21,80500 TAC,D,20240506,7.11,7.26,7.1,7.22,1067900 TAK,D,20240506,13.41,13.41,13.31,13.36,1575600 TAL,D,20240506,13.03,13.2871,12.98,13.14,3506800 TALO,D,20240506,13.39,13.57,13.285,13.35,1258000 TAP,D,20240506,58.16,58.29,57.01,57.27,2342300 TAP.A,D,20240506,57.29,57.29,57.29,57.29,200 TARO,D,20240506,42.41,42.55,42.32,42.48,11700 TBB,D,20240506,23.1,23.21,22.905,23.21,35800 TBBB,D,20240506,24.41,26.39,24.4001,26.39,1201000 TBC,D,20240506,24.14,24.32,24.08,24.3,17000 TBI,D,20240506,10.63,10.8,10.56,10.59,289300 TCI,D,20240506,28.2,28.31,27.91,28.21,20700 TCOA,D,20240506,11.02,11.02,11.02,11.02,1000 TCS,D,20240506,0.88,0.9296,0.8714,0.8826,349900 TD,D,20240506,54.2,55.9,54.18,54.97,5679500 TDC,D,20240506,37.63,38.45,37.63,37.96,1826700 TDCX,D,20240506,7.14,7.14,7.05,7.08,42400 TDF,D,20240506,8.63,8.6399,8.5929,8.62,29500 TDG,D,20240506,1305.68,1309.43,1294.99,1301.63,330400 TDOC,D,20240506,12.92,12.99,12.685,12.79,3864100 TDS,D,20240506,14.52,15.96,14.52,15.7,1878400 TDS-U,D,20240506,17.72,18.1776,17.72,18.03,51300 TDS-V,D,20240506,15.51,15.8899,15.5,15.87,82100 TDW,D,20240506,107.95,109.66,106.575,107.29,753800 TDY,D,20240506,387.89,390.92,387.015,390.44,225400 TEAF,D,20240506,11.52,11.61,11.52,11.61,45600 TECK,D,20240506,50,50.45,49.67,49.89,3016400 TEF,D,20240506,4.57,4.59,4.55,4.56,397600 TEI,D,20240506,5.38,5.48,5.38,5.44,133700 TEL,D,20240506,142.48,142.849,141.15,142.22,1951400 TEO,D,20240506,8.7,9,8.625,8.75,506500 TEVA,D,20240506,13.92,14.11,13.88,14.06,9146600 TEX,D,20240506,59.23,59.91,58.67,59.7,738700 TFC,D,20240506,39.25,39.5,38.95,39.42,6237000 TFC-I,D,20240506,22.03,22.295,22.03,22.1352,36400 TFC-O,D,20240506,22.96,23.07,22.8995,23,31200 TFC-R,D,20240506,20.62,20.69,20.505,20.69,29500 TFII,D,20240506,135.25,136.6475,133.74,134.22,478400 TFPM,D,20240506,16.5,16.6499,16.23,16.26,135400 TFX,D,20240506,204.93,205.035,199.29,200.96,551400 TG,D,20240506,6.36,6.44,6.33,6.39,59700 TGI,D,20240506,13.94,14.595,13.8901,14.37,668700 TGLS,D,20240506,54.93,55.85,54.69,55.12,174100 TGNA,D,20240506,14.3,14.76,14.3,14.71,2909600 TGS,D,20240506,19.64,19.92,18.99,19.61,254000 TGT,D,20240506,158.04,158.4,156.5,158.35,3314500 THC,D,20240506,121.73,122.39,119.37,122.36,1248000 THG,D,20240506,134.73,135.9,134.49,134.73,125600 THLV,D,20240506,26.52,26.5511,26.52,26.5511,8100 THO,D,20240506,101.46,102.7999,100.54,100.73,335300 THQ,D,20240506,19.98,19.9812,19.9,19.95,109000 THR,D,20240506,33,33.6087,32.96,33.12,116200 THS,D,20240506,36.63,36.74,33.28,34.58,1426500 THW,D,20240506,12.82,12.98,12.82,12.9,103800 TIMB,D,20240506,18.16,18.39,18.12,18.25,372600 TISI,D,20240506,6.93,7.1,6.93,6.97,3900 TIXT,D,20240506,8.1,8.1825,7.885,7.95,518100 TJX,D,20240506,95.42,97.66,95.38,97.45,6229700 TK,D,20240506,7.74,7.8,7.61,7.64,547600 TKC,D,20240506,6.32,6.4,6.32,6.37,281900 TKO,D,20240506,98.53,100.27,98,98.51,1110000 TKR,D,20240506,90.58,91,89.4,89.66,487100 TLK,D,20240506,19.2,19.42,19.13,19.42,682800 TLYS,D,20240506,6.02,6.065,5.95,5.98,35800 TM,D,20240506,233.62,235.68,233.57,235.6,208200 TME,D,20240506,13.49,13.66,13.43,13.57,4218500 TMHC,D,20240506,58.31,58.93,57.99,58.62,699400 TMO,D,20240506,575.41,576.385,570.345,573.55,1140600 TNC,D,20240506,106.8,109,106.42,106.99,170200 TNET,D,20240506,101.74,103.99,101.6,102.32,369400 TNK,D,20240506,60.25,61.2,60.14,60.27,253300 TNL,D,20240506,45.14,45.57,45.13,45.47,455400 TNP,D,20240506,26.35,26.79,26.2,26.49,330100 TNP-E,D,20240506,26.41,26.45,26.27,26.34,11100 TNP-F,D,20240506,26.31,26.35,26.2901,26.3314,8900 TOL,D,20240506,125.12,127.82,124.3014,127.76,1354800 TOST,D,20240506,22.87,23.595,22.83,23.56,7118700 TPB,D,20240506,33.03,33.77,32.915,33.44,133900 TPC,D,20240506,18.25,18.677,18.03,18.42,500900 TPH,D,20240506,39.38,39.73,39.02,39.55,566300 TPL,D,20240506,564.56,579.72,564.56,571.44,56100 TPR,D,20240506,39.67,39.945,39.34,39.48,3385000 TPTA,D,20240506,11.55,11.55,11.55,11.55,500 TPVG,D,20240506,9.23,9.355,9.21,9.32,400400 TPX,D,20240506,50.27,50.8,49.82,50.13,2370600 TPZ,D,20240506,15.2,15.3,15.2,15.235,3300 TR,D,20240506,29.43,29.55,29.09,29.55,90400 TRAK,D,20240506,16,16.33,16,16.26,41800 TRC,D,20240506,16.7,16.9493,16.42,16.65,47500 TREX,D,20240506,93.41,93.995,92.56,93.37,531300 TRGP,D,20240506,113,113.9,112.33,112.8,1346400 TRI,D,20240506,164.34,168.28,164.34,167.07,410400 TRN,D,20240506,30.82,31,30.33,30.51,415000 TRNO,D,20240506,55.11,55.11,53.78,54.1,628600 TROX,D,20240506,19.1,19.23,18.45,18.72,1440600 TRP,D,20240506,37.66,37.98,37.46,37.62,2849800 TRT-A,D,20240506,25.7094,25.7094,25.61,25.65,1500 TRT-B,D,20240506,25.3,25.35,25.17,25.35,3500 TRT-C,D,20240506,24.75,24.98,24.65,24.91,5500 TRT-D,D,20240506,23.12,23.35,23.1,23.2951,6200 TRT-E,D,20240506,20.65,20.88,20.49,20.86,8300 TRT-P,D,20240506,16.99,17.5,16.99,17.1,7300 TRT.U,D,20240506,10.9,10.95,10.84,10.84,3100 TRT.W,D,20240506,0.1204,0.1205,0.1204,0.1205,25900 TRTL,D,20240506,10.85,10.85,10.84,10.84,1400 TRTX,D,20240506,8.48,8.655,8.445,8.6,543900 TRU,D,20240506,77.58,79.89,77.25,79.74,1550200 TRV,D,20240506,215.16,216.98,214.92,215.91,668500 TS,D,20240506,34.02,34.405,34.015,34.08,1611300 TSE,D,20240506,3.02,3.19,3,3.09,277900 TSI,D,20240506,4.64,4.64,4.61,4.62,122400 TSLX,D,20240506,21.16,21.22,20.985,21.04,642100 TSM,D,20240506,140.47,142.83,139.81,142.83,8601500 TSN,D,20240506,60.69,61.225,56.215,58.5,11587900 TSQ,D,20240506,12.46,12.88,12.372,12.8,84200 TT,D,20240506,321.98,326.5273,321.98,325.74,707000 TTC,D,20240506,88.99,90.17,88.81,88.91,645300 TTE,D,20240506,72.44,72.69,72.03,72.03,1079100 TTI,D,20240506,4.01,4.05,3.86,3.86,1666200 TTP,D,20240506,32.57,33.01,32.57,33.01,12900 TU,D,20240506,16.49,16.585,16.42,16.46,1934900 TUP,D,20240506,1.32,1.47,1.3107,1.38,1312500 TUYA,D,20240506,1.84,1.85,1.82,1.84,77900 TV,D,20240506,3.2,3.31,3.155,3.26,1471300 TVC,D,20240506,22.18,22.2,22.0101,22.2,7800 TVE,D,20240506,21.69,21.84,21.69,21.71,4700 TWI,D,20240506,10.05,10.12,9.035,9.08,1604800 TWLO,D,20240506,62.58,63.54,62.39,63.31,2226000 TWN,D,20240506,39.27,39.27,38.88,39.17,16700 TWO,D,20240506,13.21,13.27,13.0806,13.15,913700 TWO-A,D,20240506,23.06,23.14,23.02,23.06,4900 TWO-B,D,20240506,22.9,22.95,22.77,22.95,7900 TWO-C,D,20240506,23.74,23.76,23.5806,23.76,10100 TX,D,20240506,40.59,40.74,39.98,40.31,478000 TXO,D,20240506,18.09,18.2925,17.78,18.08,90900 TXT,D,20240506,86.39,86.97,85.94,86.9,972900 TY,D,20240506,30.05,30.2077,30.0101,30.13,33500 TY.P,D,20240506,44.6,44.6,44.345,44.3572,2900 TYG,D,20240506,31.53,31.7,31.36,31.7,72200 TYL,D,20240506,472.08,477.86,471.305,476.02,198600 U,D,20240506,25.04,25.53,25,25.49,4918100 UA,D,20240506,6.64,6.6899,6.51,6.55,4087600 UAA,D,20240506,6.8,6.87,6.64,6.68,5914200 UAN,D,20240506,81.5,81.71,80.5,81.32,75400 UBER,D,20240506,71,73.82,70.832,71.51,25001900 UBS,D,20240506,27.41,27.6,27.35,27.6,2687000 UDR,D,20240506,38.53,38.99,38.26,38.89,2654700 UE,D,20240506,17.13,17.17,16.94,17.08,456600 UFI,D,20240506,5.54,5.63,5.485,5.61,74800 UGI,D,20240506,24.54,24.8,24.2,24.35,3282800 UGIC,D,20240506,58.11,59.105,57.7,57.7,4400 UGP,D,20240506,5.26,5.32,5.18,5.19,1242100 UHA.B,D,20240506,64.91,65.63,64.7,65.55,134700 UHAL,D,20240506,67.53,68.17,67.4,67.9,99600 UHS,D,20240506,169.04,169.63,168.58,169.15,811200 UHT,D,20240506,36.46,36.8723,36.295,36.46,40100 UI,D,20240506,111.53,112.79,110.32,112.47,80200 UIS,D,20240506,5.16,5.4,5.125,5.38,716700 UL,D,20240506,52.2,52.27,51.9,52.15,2388300 ULS,D,20240506,35.4,36.07,35.33,36.07,296000 UMC,D,20240506,8.09,8.13,8.05,8.12,8114300 UMH,D,20240506,15.43,15.82,15.38,15.78,312700 UMH-D,D,20240506,22.14,22.93,22.1201,22.84,5700 UNF,D,20240506,159.93,162.76,159.93,161.38,56500 UNFI,D,20240506,9.65,9.79,9.6062,9.69,404800 UNH,D,20240506,492.48,494.87,492,494.38,2029500 UNM,D,20240506,51.93,52.35,51.48,52.18,892700 UNMA,D,20240506,24.96,25.08,24.96,25.01,10700 UNP,D,20240506,241.81,241.81,239.035,239.21,1527700 UP,D,20240506,2.38,2.6,2.36,2.59,467200 UPS,D,20240506,147.57,147.81,146.165,146.67,2073700 URI,D,20240506,675,683.34,672.0399,683.34,348300 USA,D,20240506,6.8,6.81,6.72,6.77,659100 USAC,D,20240506,24.38,24.59,24.06,24.2,453300 USB,D,20240506,41.76,41.935,41.42,41.82,6430200 USB-A,D,20240506,862.01,862.01,862.01,862.01,1300 USB-H,D,20240506,20.42,20.59,20.375,20.48,72600 USB-P,D,20240506,23.9,24.13,23.85,24.07,29500 USB-Q,D,20240506,16.78,16.83,16.66,16.74,22800 USB-R,D,20240506,17.85,17.94,17.76,17.85,35200 USB-S,D,20240506,20.03,20.14,19.955,20,18100 USFD,D,20240506,51.81,52.81,51.7925,52.75,2593400 USM,D,20240506,34,37.06,34,36.11,433200 USNA,D,20240506,45.82,45.82,44.335,44.61,87200 USPH,D,20240506,105.69,107.07,105.69,106.22,46600 UTF,D,20240506,23.12,23.35,23.11,23.3,204800 UTI,D,20240506,15.66,16.58,15.66,16.52,795500 UTL,D,20240506,52.57,53.69,52.33,53.29,46000 UTZ,D,20240506,19.63,19.63,19.05,19.26,1660100 UVE,D,20240506,20,20.18,19.98,20.05,97500 UVV,D,20240506,53.64,53.73,53,53.21,127500 UWM.W,D,20240506,0.24,0.2949,0.2212,0.24,46500 UWMC,D,20240506,6.87,7.15,6.87,7.08,1818800 UZD,D,20240506,19.84,19.98,19.8,19.89,24500 UZE,D,20240506,18.24,18.37,18.15,18.28,24300 UZF,D,20240506,18.27,18.325,18.18,18.325,17500 V,D,20240506,269.65,272.78,269.57,272.67,3958700 VAC,D,20240506,98.5,99.025,97.33,97.51,524000 VAL,D,20240506,68.95,70.96,68.61,70.8,902600 VAL.W,D,20240506,12.12,13.25,12.12,13.156,24300 VALE,D,20240506,12.66,12.73,12.59,12.59,17105500 VATE,D,20240506,0.85,0.87,0.7536,0.7537,469300 VBF,D,20240506,15.35,15.39,15.33,15.39,19300 VCV,D,20240506,9.7,9.725,9.58,9.69,70500 VEEV,D,20240506,204.63,204.63,201.8,203.14,510500 VEL,D,20240506,17.04,17.93,17.04,17.6,15000 VET,D,20240506,11.92,12.22,11.89,11.96,1292000 VFC,D,20240506,12.78,12.97,12.59,12.77,5067700 VGI,D,20240506,7.42,7.48,7.42,7.48,27500 VGM,D,20240506,9.66,9.71,9.66,9.69,81500 VGR,D,20240506,9.85,10.42,9.79,10.4,1872100 VHC,D,20240506,5,5.105,4.89,4.96,17600 VHI,D,20240506,14.65,15.15,14.645,15.15,2700 VICI,D,20240506,28.97,29.06,28.725,29.05,4726700 VIK,D,20240506,29.08,29.08,27.98,28.94,3604400 VIPS,D,20240506,16.62,16.67,16.11,16.17,2411200 VIST,D,20240506,43.3,46.08,43.3,45.68,646300 VIV,D,20240506,9.92,10.0389,9.8801,9.94,585100 VKQ,D,20240506,9.51,9.52,9.4721,9.5,87300 VLD,D,20240506,0.2343,0.2365,0.221,0.2269,2683400 VLD.W,D,20240506,0.0383,0.0383,0.0259,0.0259,19200 VLN,D,20240506,2.42,2.48,2.4,2.42,265300 VLN.W,D,20240506,0.0473,0.0549,0.0473,0.0549,11200 VLO,D,20240506,158.15,160.22,157.835,158.2,2128400 VLRS,D,20240506,8.46,8.635,8.35,8.41,262900 VLT,D,20240506,10.69,10.73,10.69,10.715,10600 VLTO,D,20240506,96.9,97.24,96.02,96.99,632500 VMC,D,20240506,267.08,267.75,265.01,266.61,576300 VMI,D,20240506,249.41,250.72,247.33,247.72,190300 VMO,D,20240506,9.43,9.47,9.42,9.45,183400 VNCE,D,20240506,1.65,1.77,1.65,1.65,13000 VNO,D,20240506,26.79,26.98,26.41,26.63,1456700 VNO-L,D,20240506,15.73,15.8161,15.64,15.81,8800 VNO-M,D,20240506,15.36,15.43,15.31,15.4,8500 VNO-N,D,20240506,15.05,15.1758,15.05,15.13,6400 VNO-O,D,20240506,12.92,13.01,12.7963,13.01,10400 VNT,D,20240506,39.92,40.22,39.62,39.82,700300 VOC,D,20240506,5.77,5.8554,5.57,5.66,87400 VOY-B,D,20240506,24.17,24.41,24.1016,24.32,12700 VOYA,D,20240506,71.31,72.98,71.31,72.83,888600 VPG,D,20240506,34.64,34.76,34.2718,34.4,33400 VPV,D,20240506,10.11,10.15,10.07,10.09,29800 VRE,D,20240506,15.08,15.28,14.975,15.26,446000 VRT,D,20240506,94.39,97.28,94.39,97.26,5701200 VRTS,D,20240506,228.01,229.3,226.045,227.56,30200 VSCO,D,20240506,16.9,18.18,16.88,17.99,2632000 VSH,D,20240506,22.92,23.16,22.915,23.09,613100 VST,D,20240506,82.31,83.61,80.1,83.24,8043400 VSTO,D,20240506,35.6,36.365,35.51,35.67,493100 VSTS,D,20240506,9.42,9.97,9.06,9.91,12025500 VTEX,D,20240506,7.92,8.15,7.805,8.08,555600 VTLE,D,20240506,52.26,53.625,52.26,53.45,543300 VTMX,D,20240506,36.54,36.85,36.1301,36.23,88300 VTN,D,20240506,10.55,10.6058,10.55,10.59,26700 VTOL,D,20240506,27.85,28.56,27.85,28.46,114700 VTR,D,20240506,47.09,47.13,46.53,47.05,2381300 VTS,D,20240506,22.75,22.94,22.55,22.58,128300 VVI,D,20240506,34.73,34.81,33.09,33.23,177700 VVR,D,20240506,4.29,4.3099,4.28,4.29,664800 VVV,D,20240506,44.09,44.37,43.75,43.87,1310700 VVX,D,20240506,51.7,52.47,51.485,52.11,49800 VYX,D,20240506,12.42,12.67,12.42,12.48,2307900 VZ,D,20240506,39.12,39.35,39.06,39.33,13348800 VZIO,D,20240506,10.62,10.63,10.51,10.56,1699700 W,D,20240506,64,68.64,63.154,68.44,7101900 WAB,D,20240506,163.28,164.1423,162.74,163.02,1410400 WAL,D,20240506,62.01,63.65,61.7375,62.43,1176800 WAL-A,D,20240506,17.85,18.47,17.7705,18,85100 WAT,D,20240506,322.57,325.165,319.17,319.86,768400 WBS,D,20240506,45.38,46.145,45.19,46.1,1021100 WBS-F,D,20240506,19.75,19.84,19.55,19.67,5400 WBS-G,D,20240506,22.5,22.8999,22.5,22.87,3500 WBX,D,20240506,1.53,1.63,1.53,1.6,603400 WBX.W,D,20240506,0.117,0.117,0.1101,0.116,4100 WCC,D,20240506,171.08,172.93,169.865,172.89,880400 WCC-A,D,20240506,26.67,26.67,26.605,26.64,18600 WCN,D,20240506,164.81,166.75,164.2,166.61,1429300 WD,D,20240506,96.11,98.0575,95.7606,97.57,170200 WDH,D,20240506,1.16,1.2075,1.14,1.18,268800 WDI,D,20240506,14.35,14.48,14.31,14.34,241700 WDS,D,20240506,18.06,18.27,18.06,18.15,1057400 WEA,D,20240506,10.81,10.83,10.81,10.82,11200 WEAV,D,20240506,8.36,8.54,8.16,8.33,905600 WEC,D,20240506,83.31,83.41,82.325,82.84,1465000 WEL.W,D,20240506,0.0301,0.0301,0.026,0.0301,25900 WELL,D,20240506,96.5,96.85,95.86,96.78,1605700 WES,D,20240506,35.82,36.01,35.37,35.64,1349900 WEX,D,20240506,212.87,214.21,209.04,209.39,444000 WF,D,20240506,31.88,31.91,31.65,31.91,33700 WFC,D,20240506,60.47,60.878,59.835,60.19,16240200 WFC-A,D,20240506,20.84,20.92,20.74,20.84,30500 WFC-C,D,20240506,19.62,19.74,19.58,19.67,41500 WFC-D,D,20240506,19.01,19.1392,18.95,19.04,35000 WFC-L,D,20240506,1170,1172.5,1166.36,1170,7600 WFC-Y,D,20240506,23.98,24.11,23.9356,24.04,35000 WFC-Z,D,20240506,20.99,21.13,20.9278,21,77400 WFG,D,20240506,79.18,79.18,77.3,78.23,155600 WGO,D,20240506,63.43,63.94,62.02,62.24,471700 WH,D,20240506,73.6,74.9,73.3693,74.88,705700 WHD,D,20240506,51.87,52.29,51.23,51.69,415600 WHG,D,20240506,11.89,12.3,11.0101,12.03,75900 WHR,D,20240506,96.81,97.47,95.02,95.21,1007400 WIA,D,20240506,8.02,8.035,7.9856,8.03,16100 WINN,D,20240506,22.96,23.29,22.96,23.25,36500 WIT,D,20240506,5.44,5.48,5.42,5.47,2115300 WIW,D,20240506,8.52,8.579,8.5176,8.56,125800 WK,D,20240506,82.73,83.29,81.15,81.88,434500 WKC,D,20240506,24.09,24.222,23.95,24.02,455400 WLK,D,20240506,153.79,154.4328,152.07,153.3,420200 WLKP,D,20240506,22.08,22.5,22.08,22.38,25000 WLY,D,20240506,38.07,39.22,37.93,39.07,268100 WM,D,20240506,208.53,210.57,208.23,210.56,1592800 WMB,D,20240506,38.72,39.095,38.63,39.06,6769100 WMK,D,20240506,63.07,63.43,62.87,63.41,45600 WMS,D,20240506,166.84,169.58,166.805,169.49,269700 WMT,D,20240506,60,60,59.39,59.87,11119400 WNC,D,20240506,23.54,23.79,23.05,23.08,368300 WNS,D,20240506,45.89,48.8,45.3696,48.74,647700 WOLF,D,20240506,25.7,26.28,25.18,25.94,3880000 WOR,D,20240506,59.82,60.48,59.515,60.17,184200 WOW,D,20240506,4.78,5.0799,4.78,4.84,1186800 WPC,D,20240506,57.02,57.71,56.81,57.63,1475700 WPM,D,20240506,53.77,54.09,53.2,53.77,1156500 WPP,D,20240506,51.3,51.355,51,51.2,74100 WRB,D,20240506,78.97,78.97,78,78.71,1013300 WRB-E,D,20240506,23.66,23.82,23.615,23.8,5500 WRB-F,D,20240506,21.64,21.76,21.54,21.76,14000 WRB-G,D,20240506,19.22,19.48,19.22,19.48,8900 WRB-H,D,20240506,18.72,18.81,18.69,18.81,2600 WRBY,D,20240506,12.78,12.87,12.68,12.79,832700 WRK,D,20240506,51.1,51.485,51.01,51.4,2385800 WS,D,20240506,33.79,33.98,32.74,33.23,146700 WSM,D,20240506,305.92,310.65,304.28,308.29,698900 WSO,D,20240506,468.6,474.735,466.6,472.35,330900 WSR,D,20240506,11.68,11.82,11.655,11.77,188700 WST,D,20240506,366.59,369.17,364.07,366.54,332500 WT,D,20240506,9.33,9.49,9.3,9.43,828400 WTI,D,20240506,2.37,2.45,2.36,2.4,2483700 WTM,D,20240506,1807.465,1871.31,1807.465,1855.24,10700 WTRG,D,20240506,37.95,38.31,37.57,38.3,1123100 WTS,D,20240506,206,210.34,205.35,210.19,97400 WTTR,D,20240506,9.22,9.31,9.1,9.14,1121000 WU,D,20240506,13.5,13.6,13.24,13.31,3006400 WWW,D,20240506,11.26,11.57,11.23,11.43,1298400 WY,D,20240506,31.31,31.51,30.94,31.08,1962600 X,D,20240506,37.2,38.16,37.13,38.04,4107700 XFL-A,D,20240506,24.62,24.62,24.6199,24.6199,600 XFLT,D,20240506,7.08,7.1,7.07,7.08,534800 XHR,D,20240506,15.04,15.06,14.825,14.89,799000 XIN,D,20240506,2.5,2.7,2.5,2.7,1600 XOM,D,20240506,116.67,118.34,116.4,116.75,31401200 XPER,D,20240506,10.88,11.07,10.88,11.07,187300 XPEV,D,20240506,8.96,9.1473,8.88,9.03,11830500 XPO,D,20240506,113.71,114.57,110.1,110.73,1933200 XPOF,D,20240506,11.64,12.56,11.64,12.17,572100 XPRO,D,20240506,19.68,20.08,19.54,19.62,546900 XYF,D,20240506,3.87,3.98,3.87,3.9459,7200 XYL,D,20240506,138.03,139.21,137.36,139.2,953500 YALA,D,20240506,4.82,4.9201,4.82,4.88,141400 YELP,D,20240506,40.2,40.62,40.2,40.48,503400 YETI,D,20240506,34.92,35.18,34.6,34.97,1688900 YEXT,D,20240506,5.49,5.6,5.465,5.6,478800 YMM,D,20240506,8.83,8.87,8.76,8.76,7180700 YOU,D,20240506,17.85,18.065,17.69,17.88,1697400 YPF,D,20240506,23.57,24.37,23.55,23.88,2987000 YRD,D,20240506,5.15,5.42,5.15,5.36,154100 YSG,D,20240506,4.38,4.54,4.28,4.36,319400 YUM,D,20240506,134.62,137.24,134.2,136.18,2295500 YUMC,D,20240506,38.21,38.358,37.32,37.69,2035900 ZBH,D,20240506,122,122.25,119.58,120.56,1293700 ZEPP,D,20240506,0.861,0.91,0.861,0.902,46600 ZETA,D,20240506,12.86,13.11,12.86,13,2723200 ZGN,D,20240506,12.75,13,12.6768,12.82,474200 ZH,D,20240506,0.6898,0.6898,0.6436,0.6614,1213000 ZIM,D,20240506,13,13.88,12.98,13.42,6918600 ZIP,D,20240506,10.44,10.6,10.42,10.55,331300 ZKH,D,20240506,12,12.73,12,12.73,21800 ZTO,D,20240506,21.61,21.8322,21.275,21.4,3427700 ZTR,D,20240506,5.35,5.425,5.35,5.42,169100 ZTS,D,20240506,167.35,167.615,164.88,165.95,3081300 ZUO,D,20240506,10.18,10.466,10.1084,10.39,2151400 ZVIA,D,20240506,0.92,0.9696,0.9,0.9301,174600 ZWS,D,20240506,31.82,32.24,31.81,32.12,770600