,,,,,,, A,D,20240510,145.89,152.81,145.12,149.76,2246700 AA,D,20240510,37.63,37.78,36.86,37.12,4540800 AAC.S,D,20240510,10.71,10.71,10.71,10.71,300 AAC.T,D,20240510,0.16,0.1884,0.15,0.15,5000 AACT,D,20240510,10.625,10.625,10.62,10.62,3100 AAN,D,20240510,7.42,7.56,7.32,7.45,188600 AAP,D,20240510,76.15,76.4,74.51,75.03,607300 AAT,D,20240510,22.23,22.27,21.8494,21.95,133300 AB,D,20240510,33.11,33.1344,32.58,32.58,239500 ABBV,D,20240510,160.71,161.4399,160.35,160.75,3509600 ABEV,D,20240510,2.34,2.34,2.315,2.32,16006700 ABG,D,20240510,226.82,226.825,221.58,224.82,137900 ABM,D,20240510,45.69,46.26,45.63,45.91,383100 ABR,D,20240510,12.89,13.145,12.79,13.1,5287000 ABR-D,D,20240510,18.08,18.225,17.9,18.1101,20900 ABR-E,D,20240510,17.75,18.07,17.64,18.07,5600 ABR-F,D,20240510,19.02,19.41,18.9501,19.34,11800 ABT,D,20240510,104.5,105.67,104.42,104.74,7349700 AC,D,20240510,33.25,33.25,32.88,32.92,2200 ACA,D,20240510,88.15,88.44,87.14,88.31,126700 ACCO,D,20240510,5.11,5.15,5.075,5.14,375900 ACEL,D,20240510,9.95,10.18,9.7402,10.01,550400 ACH.W,D,20240510,0.43,0.48,0.3682,0.3782,80700 ACHR,D,20240510,3.88,4.13,3.5736,3.65,5874300 ACI,D,20240510,20.7,20.775,20.65,20.74,841200 ACM,D,20240510,93.51,94.4,93,93.05,749100 ACN,D,20240510,308,309.26,306.06,306.33,1786900 ACP,D,20240510,6.73,6.76,6.73,6.75,245800 ACP-A,D,20240510,25.0885,25.0885,24.5336,24.5336,300 ACR,D,20240510,13.51,13.75,13.51,13.55,15500 ACR-C,D,20240510,24.33,24.49,24.33,24.36,9000 ACR-D,D,20240510,20.75,20.9292,20.37,20.7,11300 ACRE,D,20240510,6.82,6.95,6.8,6.91,577800 ACV,D,20240510,22.66,22.67,22.43,22.62,9900 ADC,D,20240510,59.63,60.18,59.46,60.15,638600 ADC-A,D,20240510,16.9,16.98,16.82,16.95,21300 ADCT,D,20240510,4.56,4.58,4.03,4.3,1172100 ADM,D,20240510,62.64,63.055,62.24,62.98,2924300 ADNT,D,20240510,29.08,29.21,28.3,28.91,1012100 ADT,D,20240510,7,7.03,6.98,6.98,3003200 ADX,D,20240510,19.71,19.83,19.68,19.71,160100 AEE,D,20240510,75,75.185,74.26,74.4,2286300 AEFC,D,20240510,21.31,21.365,21.178,21.36,15200 AEG,D,20240510,6.6,6.62,6.56,6.62,1883500 AEL-A,D,20240510,24.43,24.66,24.39,24.65,13600 AEL-B,D,20240510,24.66,24.74,24.66,24.74,6600 AEM,D,20240510,68.84,69.17,68.13,68.4,3062200 AEO,D,20240510,24.68,25.14,24.31,24.46,2965600 AER,D,20240510,91.83,92.45,90.71,91.17,1635300 AES,D,20240510,20.05,20.45,19.76,19.94,8198000 AESI,D,20240510,23.01,23.12,22.63,22.72,670200 AEVA,D,20240510,3.5,3.55,3.23,3.35,272200 AFB,D,20240510,10.83,10.8675,10.825,10.85,80400 AFG,D,20240510,131.85,131.85,129.97,131.35,186200 AFGB,D,20240510,23.14,23.25,23.06,23.23,8300 AFGC,D,20240510,20.99,21.3167,20.9201,20.93,4600 AFGD,D,20240510,23.03,23.08,22.7301,22.8773,8500 AFGE,D,20240510,19.01,19.1043,18.77,18.98,6800 AFL,D,20240510,85.75,86.16,85.43,86.08,1258600 AFT,D,20240510,14.47,14.6799,14.455,14.63,67900 AG,D,20240510,7.6,7.64,7.26,7.29,9608700 AGCO,D,20240510,117.03,117.235,114.46,116.05,532400 AGD,D,20240510,9.63,9.659,9.62,9.63,60500 AGI,D,20240510,15.88,15.94,15.615,15.65,2191400 AGL,D,20240510,5.28,5.35,5.08,5.19,2089500 AGM,D,20240510,178.11,180.4,178.11,179.5,34800 AGM-C,D,20240510,25.27,25.27,25.27,25.27,200 AGM-D,D,20240510,22.61,22.66,22.57,22.57,5200 AGM-E,D,20240510,22.8,23.09,22.77,22.85,3000 AGM-F,D,20240510,21.37,21.37,21.07,21.07,2800 AGM-G,D,20240510,19.5,19.55,19.19,19.2912,7900 AGM.A,D,20240510,139,139.48,138.99,139.48,500 AGO,D,20240510,80.03,80.05,78.72,79.21,382800 AGR,D,20240510,36.95,37.09,36.815,36.85,654900 AGRO,D,20240510,11.31,11.51,11.08,11.08,351800 AGS,D,20240510,11.45,11.47,11.26,11.29,2899400 AGX,D,20240510,67.8,67.8,65.5,66.52,114000 AHH,D,20240510,11.55,11.55,11.32,11.48,386700 AHH-A,D,20240510,22.02,22.17,22.02,22.15,3000 AHL-C,D,20240510,25.6,25.79,25.6,25.73,6800 AHL-D,D,20240510,19.89,19.9199,19.6819,19.78,7800 AHL-E,D,20240510,19.56,19.8,19.38,19.55,9400 AHR,D,20240510,14.03,14.1968,14,14.01,618100 AHT,D,20240510,1.21,1.3525,1.2,1.32,626800 AHT-D,D,20240510,14.85,14.99,14.63,14.63,4100 AHT-F,D,20240510,13.29,13.29,13.1,13.1,2200 AHT-G,D,20240510,17.4999,17.4999,17.4999,17.4999,200 AHT-H,D,20240510,13,13,12.9055,13,2000 AHT-I,D,20240510,13.3,13.3,12.7,13.02,3400 AI,D,20240510,24.51,24.65,23.68,23.89,3730600 AIF,D,20240510,14.4,14.5,14.39,14.5,76000 AIG,D,20240510,80.17,80.83,79.995,80.11,4033900 AIN,D,20240510,89.11,89.96,88.37,88.83,82000 AIO,D,20240510,19.91,19.9965,19.85,19.9,78400 AIR,D,20240510,72.57,72.6461,71.95,72.18,139600 AIRC,D,20240510,38.62,38.65,38.56,38.6,1074600 AIT,D,20240510,197.69,198.1,196.1,197.33,146300 AIU,D,20240510,0.5197,0.52,0.4957,0.51,1500 AIV,D,20240510,8.16,8.21,8.04,8.05,1048900 AIZ,D,20240510,180,180,175.14,176.5,428400 AIZN,D,20240510,20.91,20.9868,20.7,20.84,14100 AJG,D,20240510,248.44,251.28,248,250.82,582100 AJX,D,20240510,3.52,3.6,3.5,3.59,47700 AKA,D,20240510,22.88,24.25,22.2723,23.57,11400 AKO.A,D,20240510,14.7,14.7,14.23,14.23,2500 AKO.B,D,20240510,19.36,19.605,18.41,19.37,5500 AKR,D,20240510,16.88,17.03,16.805,17.03,546500 AL,D,20240510,50.04,50.2,48.86,49.1,790600 AL-A,D,20240510,25.33,25.5376,25.305,25.43,10700 ALB,D,20240510,133.9,133.9,129.0567,129.62,1920600 ALB-A,D,20240510,59.6,59.6,58.1,58.32,131900 ALC,D,20240510,81.13,82.08,80.97,82.01,1193700 ALE,D,20240510,63.2,63.42,62.93,63.2,661800 ALEX,D,20240510,16.93,16.99,16.64,16.77,183300 ALG,D,20240510,199.49,199.49,196.28,198.43,32200 ALIT,D,20240510,7.71,7.76,7.5,7.67,13450900 ALK,D,20240510,43.99,44.22,43.31,43.76,1202400 ALL,D,20240510,172.2,173.03,171.315,172.71,901000 ALL-B,D,20240510,26.24,26.34,26.24,26.28,17800 ALL-H,D,20240510,21.83,22.13,21.7992,22.04,77000 ALL-I,D,20240510,21,21.2999,20.97,21.28,19400 ALL-J,D,20240510,26.84,26.92,26.76,26.87,23000 ALLE,D,20240510,126.04,126.86,125.33,125.99,590000 ALLG,D,20240510,1.2,1.2116,1.1,1.11,78300 ALLY,D,20240510,39.87,40.0254,39.215,39.41,1334000 ALSN,D,20240510,77,77.3,76.22,76.52,644600 ALT-A,D,20240510,25.85,25.855,25.85,25.855,700 ALTG,D,20240510,9.75,9.756,8.75,8.85,1002500 ALTM,D,20240510,4.77,4.79,4.56,4.65,5206000 ALU.W,D,20240510,0.2,0.2,0.2,0.2,1900 ALUR,D,20240510,2.04,2.11,1.93,1.96,72800 ALV,D,20240510,125.24,125.62,123.97,124.34,371200 ALX,D,20240510,227.8,234.28,223.16,223.16,8300 AM,D,20240510,14.4,14.44,14.32,14.42,2137300 AMBC,D,20240510,18.32,18.4,17.84,18.16,425100 AMBP,D,20240510,4.05,4.065,3.98,3.98,930400 AMC,D,20240510,3.06,3.185,2.9,2.91,24069800 AMCR,D,20240510,10.35,10.41,10.33,10.36,5722800 AME,D,20240510,171.01,171.57,170.39,170.8,1193600 AMG,D,20240510,158,158.115,156.82,157.67,158000 AMH,D,20240510,36.71,36.71,35.93,36.07,1499600 AMH-G,D,20240510,22.47,22.56,22.432,22.5213,7600 AMH-H,D,20240510,23.285,23.64,23.285,23.64,6500 AMK,D,20240510,33.95,33.98,33.86,33.87,582500 AMN,D,20240510,56.43,57.28,53,54.71,2284400 AMP,D,20240510,432.33,434.75,430.15,433.55,329900 AMPS,D,20240510,5.01,5.5,4.365,4.44,2442900 AMPX,D,20240510,2.24,2.29,1.95,1.97,704200 AMPY,D,20240510,6.63,6.7199,6.21,6.23,905600 AMR,D,20240510,298.89,298.89,285.59,287.09,222500 AMRC,D,20240510,28.68,28.88,27.02,27.62,601000 AMT,D,20240510,186.47,186.71,182.5,184.49,3158100 AMTB,D,20240510,23.22,23.22,22.79,22.98,62000 AMTD,D,20240510,1.7101,1.7403,1.7101,1.73,21000 AMWL,D,20240510,0.505,0.51,0.4601,0.4683,3191200 AMX,D,20240510,20.26,20.28,19.92,20.17,1670100 AN,D,20240510,166.88,167,163.54,164.3,219900 ANET,D,20240510,299.53,316.22,299,314.03,5518000 ANF,D,20240510,133.55,134.49,128.5,129.71,1094800 ANRO,D,20240510,14.8,14.83,13.42,13.49,59200 ANVS,D,20240510,6.13,6.3499,5.4001,5.93,536000 AOD,D,20240510,8.21,8.27,8.21,8.23,153200 AOMR,D,20240510,11.5,11.63,11.4,11.58,22600 AON,D,20240510,288.72,294.31,287.69,293.1,2288900 AORT,D,20240510,23.4,23.69,23.33,23.53,118800 AOS,D,20240510,86.65,87.36,86.28,86.38,459800 AP,D,20240510,1.92,1.92,1.81,1.88,47600 APAM,D,20240510,44.8,44.8,43.6777,44.06,265200 APCA,D,20240510,11.37,12.054,11.37,11.38,50800 APD,D,20240510,251.86,252.92,249.88,250.55,1555100 APG,D,20240510,37.76,37.8,37.15,37.33,962800 APH,D,20240510,128.2,128.6258,126.99,127.57,2359300 APLE,D,20240510,14.88,14.925,14.68,14.84,3098400 APO,D,20240510,112.93,112.93,111.56,112.06,1263200 APO-A,D,20240510,63.02,63.26,63.02,63.12,85200 APOS,D,20240510,26.6,26.73,26.5,26.73,24200 APTV,D,20240510,83.7,84.74,82.35,82.78,2046500 AQN,D,20240510,6.48,6.76,6.43,6.56,9610600 AQNB,D,20240510,24.99,25.0272,24.99,24.99,6000 AQNU,D,20240510,22.88,23.44,22.38,22.79,87800 AR,D,20240510,34.48,34.6,33.05,33.32,3475400 ARC,D,20240510,2.76,2.83,2.76,2.79,97800 ARCH,D,20240510,162.47,163.55,159.65,160.9,212500 ARCO,D,20240510,11.17,11.21,11.075,11.11,464600 ARDC,D,20240510,14.63,14.63,14.48,14.59,153100 ARE,D,20240510,121.22,122.03,120.66,121.59,551600 ARES,D,20240510,143.69,144.35,141.6,142.27,780300 ARG-A,D,20240510,24.42,24.51,24.33,24.51,3300 ARGD,D,20240510,21.7101,21.85,21.7101,21.84,1500 ARI,D,20240510,10.01,10.145,10.01,10.11,975100 ARIS,D,20240510,17.21,17.27,16.42,16.84,766000 ARL,D,20240510,14.32,14.38,13.5,14.14,5500 ARLO,D,20240510,13.13,13.59,11.4,11.44,3356200 ARMK,D,20240510,32.46,33.42,32.32,33.29,3261700 AROC,D,20240510,20.51,20.59,20.01,20.18,1264500 ARR,D,20240510,19.38,19.45,19.21,19.36,981700 ARR-C,D,20240510,21,21,20.64,20.89,21000 ARW,D,20240510,125.86,126.69,125.67,126.43,378200 AS,D,20240510,14.41,14.89,14.385,14.81,1228800 ASA,D,20240510,18.3,18.4,18.11,18.11,92800 ASAI,D,20240510,13.1,13.17,12.82,12.92,350400 ASAN,D,20240510,14.9,15.19,14.7,15.16,1328400 ASB,D,20240510,22.47,22.47,22.1,22.33,1232900 ASB-E,D,20240510,20.6,20.684,20.54,20.54,2200 ASB-F,D,20240510,19.66,20.08,19.64,20.08,4300 ASBA,D,20240510,22.35,22.35,22.19,22.32,20200 ASC,D,20240510,20.63,20.73,20.26,20.37,814700 ASG,D,20240510,5.28,5.28,5.23,5.24,143800 ASGI,D,20240510,18.34,18.65,18.34,18.65,141500 ASGN,D,20240510,99.79,100.34,98.96,100.29,188300 ASH,D,20240510,98.01,98.35,97.27,98.04,195900 ASIX,D,20240510,24.51,24.91,24.2088,24.88,125000 ASPN,D,20240510,26.98,27.21,26.41,27.01,901400 ASR,D,20240510,348,356,345.35,348.58,26100 ASX,D,20240510,10.5,10.62,10.465,10.52,4532200 ATC-D,D,20240510,24.1,24.19,24.09,24.1,3900 ATC-H,D,20240510,24.05,24.2,24.05,24.1355,8000 ATEN,D,20240510,15.59,15.675,15.44,15.52,766300 ATGE,D,20240510,63.94,64.88,63.77,64.8,316000 ATH-A,D,20240510,24.11,24.11,23.96,24.05,34400 ATH-B,D,20240510,20.91,21.19,20.88,21.19,11800 ATH-C,D,20240510,24.85,24.96,24.83,24.96,19900 ATH-D,D,20240510,18.45,18.56,18.28,18.53,18200 ATH-E,D,20240510,26.38,26.536,26.2006,26.42,11900 ATHM,D,20240510,28.7,29.57,28.66,29.1,359600 ATHS,D,20240510,25.06,25.12,25,25.04,67600 ATI,D,20240510,61.46,61.9747,60.62,60.73,950200 ATIP,D,20240510,4.81,4.95,4.5599,4.95,8000 ATKR,D,20240510,162.15,163.12,154.8,156.21,889100 ATMU,D,20240510,30.27,30.725,30.19,30.69,663200 ATO,D,20240510,119.71,119.78,116.86,117.18,3140200 ATR,D,20240510,148.95,149.0012,148.09,148.49,186300 ATS,D,20240510,33.62,33.745,33.24,33.7,216600 ATUS,D,20240510,2.09,2.19,2.06,2.16,2759000 AU,D,20240510,24.92,25.08,24.37,24.38,1809000 AUB,D,20240510,34.12,34.28,33.62,33.79,218800 AUB-A,D,20240510,22.69,23,22.69,22.96,7600 AUNA,D,20240510,9,9.85,8.82,9.48,945500 AVA,D,20240510,38.24,38.45,37.91,38.42,306600 AVAL,D,20240510,2.41,2.45,2.4,2.435,27300 AVB,D,20240510,197.84,198,196.4575,196.89,305300 AVD,D,20240510,12.05,12.15,9.03,9.14,905400 AVK,D,20240510,12.21,12.21,12.05,12.06,57000 AVNS,D,20240510,19.6,19.75,19.4,19.58,138600 AVNT,D,20240510,45.66,45.7512,45.15,45.48,337500 AVTR,D,20240510,24.84,25.025,24.705,24.79,4917200 AVY,D,20240510,228.13,228.13,225.01,225.61,382900 AWF,D,20240510,10.54,10.545,10.47,10.5,82200 AWI,D,20240510,117.4,118.11,116.96,117.6,173200 AWK,D,20240510,134.83,135.71,134.41,135.5,1763500 AWP,D,20240510,3.82,3.85,3.805,3.81,186700 AWR,D,20240510,78.11,78.32,77.34,77.98,365100 AX,D,20240510,60.74,60.99,59.91,60.2,185800 AXL,D,20240510,7.76,7.78,7.495,7.62,998300 AXP,D,20240510,240.5,243.54,240.31,242.3,2590800 AXR,D,20240510,20.17,21.05,20.17,21.015,16700 AXS,D,20240510,70,70.695,69.65,70.53,831000 AXS-E,D,20240510,21.19,21.241,20.98,21.18,19500 AXTA,D,20240510,36.37,36.46,35.98,36.04,1249100 AYI,D,20240510,267.02,267.5,263.55,264.73,124200 AZEK,D,20240510,45.28,46.3701,45.12,46.1,1875900 AZO,D,20240510,2997.05,3005.6,2970.965,2979.32,105800 AZUL,D,20240510,6.45,6.52,6.285,6.33,1369800 AZZ,D,20240510,78.08,78.39,77.3,77.47,142000 B,D,20240510,38.47,38.76,38.08,38.54,212000 BA,D,20240510,181.25,181.88,177.92,178.51,3715400 BABA,D,20240510,80.08,80.52,79.77,80.04,10819500 BAC,D,20240510,38.48,38.78,38.325,38.45,27359100 BAC-B,D,20240510,24.92,24.97,24.85,24.97,36900 BAC-E,D,20240510,23.61,23.78,23.61,23.65,4600 BAC-K,D,20240510,24.59,24.6125,24.5,24.6,28600 BAC-L,D,20240510,1163.8,1177.9,1162.47,1177.9,7200 BAC-M,D,20240510,23.05,23.11,22.96,23.08,51100 BAC-N,D,20240510,21.66,21.79,21.58,21.79,68800 BAC-O,D,20240510,19.21,19.36,19.1699,19.36,43200 BAC-P,D,20240510,18.11,18.22,18.04,18.22,16400 BAC-Q,D,20240510,18.4,18.45,18.31,18.42,43000 BAC-S,D,20240510,20.45,20.51,20.3431,20.48,25300 BAH,D,20240510,155.31,156.14,154.445,156.06,802000 BAK,D,20240510,7.52,7.565,7.34,7.36,466400 BALL,D,20240510,69.78,69.81,68.85,69.16,1809900 BALY,D,20240510,13.4,13.4,12.71,12.81,361300 BAM,D,20240510,40.36,40.4,39.39,39.75,2089100 BAN-F,D,20240510,23.26,23.41,23.08,23.39,17600 BANC,D,20240510,14.99,15.09,14.8898,15.08,1321000 BAP,D,20240510,180.21,180.21,172,174.92,712100 BAR.W,D,20240510,0.03,0.03,0.026,0.03,2600 BARK,D,20240510,1.2,1.23,1.15,1.18,241200 BAX,D,20240510,35.62,36.15,35.545,35.69,3962900 BB,D,20240510,2.99,3.075,2.88,2.9,10431300 BBA.W,D,20240510,0.215,0.215,0.1951,0.1988,19800 BBAI,D,20240510,1.49,1.51,1.39,1.39,4018200 BBAR,D,20240510,11.33,11.38,10.86,10.9,919900 BBD,D,20240510,2.63,2.65,2.58,2.58,36117800 BBDC,D,20240510,9.7,9.79,9.65,9.72,453100 BBDO,D,20240510,2.37,2.38,2.32,2.38,11700 BBN,D,20240510,15.86,15.86,15.74,15.74,186000 BBU,D,20240510,19.5,19.7488,19.26,19.62,4200 BBUC,D,20240510,21.5,21.66,21.32,21.41,37900 BBVA,D,20240510,10.47,10.49,10.3807,10.4,1109600 BBW,D,20240510,29.55,29.6,28.415,28.47,82200 BBWI,D,20240510,48.7,49.13,47.41,47.55,1698200 BBY,D,20240510,74.39,74.45,73.7175,74.17,1415200 BC,D,20240510,83.73,84.34,82.35,83.39,596300 BC-A,D,20240510,24.77,24.86,24.52,24.52,8500 BC-B,D,20240510,24.33,24.45,24.3,24.4,18700 BC-C,D,20240510,24.29,24.49,24.28,24.49,12300 BCAT,D,20240510,16.12,16.1799,15.96,16,150600 BCC,D,20240510,135.79,135.98,132.58,133.68,282300 BCE,D,20240510,33.8,34.06,33.73,33.94,1405400 BCH,D,20240510,23.08,23.36,23.04,23.35,241900 BCO,D,20240510,96.43,97.39,95.73,96.68,266800 BCS,D,20240510,10.82,10.85,10.78,10.79,12062500 BCSF,D,20240510,16.7,16.75,16.655,16.68,186600 BCX,D,20240510,9.51,9.5422,9.41,9.42,186900 BDC,D,20240510,92.06,92.86,91.555,92.5,168900 BDJ,D,20240510,8.26,8.28,8.23,8.25,304000 BDN,D,20240510,4.79,4.79,4.65,4.71,657600 BDX,D,20240510,235,236.32,233.73,235.67,2034300 BE,D,20240510,12.5,13.54,11.13,11.16,11544400 BEKE,D,20240510,17.32,17.48,16.94,17.1,6622200 BEN,D,20240510,24.14,24.175,23.635,23.74,3856700 BEP,D,20240510,27.79,28.32,27.49,27.93,524700 BEP-A,D,20240510,17.5,18.2551,17.41,18.2551,32100 BEPC,D,20240510,30.92,31.49,30.7,31.39,1634400 BEPH,D,20240510,15.75,15.83,15.49,15.83,30200 BEPI,D,20240510,16.66,16.75,16.575,16.59,5600 BEPJ,D,20240510,25.04,25.05,24.95,25.03,9200 BERY,D,20240510,60.45,60.55,59.47,59.89,1244900 BEST,D,20240510,2.09,2.09,2.0799,2.0799,6700 BF.A,D,20240510,49.49,50.05,49.4,50.05,24400 BF.B,D,20240510,48.26,49.18,48.06,49.12,1445600 BFA.W,D,20240510,0.068,0.0725,0.065,0.065,15400 BFAC,D,20240510,11.14,11.14,11.14,11.14,100 BFAM,D,20240510,113.55,113.585,111.52,112.7,326000 BFH,D,20240510,40.46,40.785,39.815,40.69,720200 BFK,D,20240510,10.13,10.13,10.045,10.07,98200 BFL.W,D,20240510,0.03,0.04,0.03,0.03,26500 BFLY,D,20240510,0.96,1.03,0.94,1.02,1193000 BFS,D,20240510,36.96,37.11,36.54,36.89,39000 BFS-D,D,20240510,20.55,20.62,20.53,20.62,8200 BFS-E,D,20240510,20.38,20.41,20.28,20.34,1300 BFZ,D,20240510,11.78,11.79,11.72,11.75,45000 BG,D,20240510,105.88,106.13,103.99,106.03,1168900 BGB,D,20240510,11.98,11.9981,11.95,11.9875,55500 BGH,D,20240510,14.33,14.35,14.24,14.27,89900 BGR,D,20240510,13.44,13.455,13.26,13.31,82700 BGS,D,20240510,8.38,8.38,7.78,8.01,4098400 BGSF,D,20240510,7.5,7.66,7.37,7.62,102600 BGT,D,20240510,13.36,13.4,13.3001,13.38,59700 BGX,D,20240510,12.66,12.66,12.5286,12.56,69600 BGY,D,20240510,5.45,5.49,5.44,5.47,118800 BH,D,20240510,209.05,212,208,212,1400 BH.A,D,20240510,1030,1043,1030,1035,100 BHC,D,20240510,6.98,7.045,6.81,6.88,4300500 BHE,D,20240510,39.76,40.17,39.4319,40.16,234200 BHIL,D,20240510,0.2,0.204,0.1892,0.2008,320300 BHK,D,20240510,10.42,10.46,10.405,10.45,100900 BHLB,D,20240510,23.16,23.17,22.91,23.16,186600 BHP,D,20240510,57.5,57.67,57.13,57.19,1560200 BHR,D,20240510,2.73,2.87,2.68,2.87,252800 BHR-B,D,20240510,13.9,13.9,13.68,13.7,1300 BHR-D,D,20240510,19.15,19.8999,19.15,19.35,2000 BHV,D,20240510,10.87,10.94,10.87,10.94,300 BHVN,D,20240510,40.12,41.2,33.87,35.69,3507100 BIG,D,20240510,3.67,3.8,3.465,3.56,812400 BIGZ,D,20240510,7.44,7.45,7.36,7.38,548000 BILL,D,20240510,58.02,58.05,56.45,56.48,1311500 BIO,D,20240510,279.06,286.01,277.785,282,239300 BIP,D,20240510,30.7,30.96,30.28,30.75,496600 BIP-A,D,20240510,17.57,17.57,17.28,17.3,6200 BIP-B,D,20240510,17.01,17.2305,16.7101,16.81,37600 BIPC,D,20240510,34.99,35.4,34.335,34.73,366600 BIPH,D,20240510,17.45,17.5578,17.1374,17.33,3100 BIPI,D,20240510,18.07,18.07,17.76,17.94,7100 BIRK,D,20240510,46.03,46.5,45.34,45.49,250200 BIT,D,20240510,15.32,15.39,15.3,15.33,49600 BJ,D,20240510,78.01,78.77,77.785,78.08,1104600 BK,D,20240510,58.54,58.74,58.33,58.44,3255500 BKD,D,20240510,7.19,7.25,6.975,7.06,1398200 BKE,D,20240510,39.29,39.41,38.74,38.8,216100 BKH,D,20240510,57.79,58.8,56.925,57.05,523800 BKK.W,D,20240510,0.1068,0.1068,0.077,0.0799,23400 BKKT,D,20240510,10.23,10.35,8.8501,9.84,604300 BKN,D,20240510,12.23,12.32,12.18,12.18,37300 BKS.W,D,20240510,0.0404,0.047,0.04,0.047,8700 BKSY,D,20240510,1.2,1.2201,1.18,1.21,428600 BKT,D,20240510,11.56,11.5848,11.52,11.56,30500 BKU,D,20240510,28.98,29.14,28.51,29.09,381800 BLCO,D,20240510,15.37,15.48,15.23,15.41,379600 BLD,D,20240510,409.24,415.68,408.54,414.43,262400 BLDR,D,20240510,168.29,170.54,165.98,166.96,1874600 BLE,D,20240510,10.66,10.6647,10.6,10.62,51100 BLK,D,20240510,792.53,799.23,792.075,796.67,607100 BLND,D,20240510,2.75,2.91,2.71,2.88,1859300 BLW,D,20240510,13.81,13.81,13.73,13.74,82800 BLX,D,20240510,31,31.12,30.24,30.37,87100 BMA,D,20240510,64.35,64.85,62.3,62.4,332900 BME,D,20240510,40.04,40.31,40.04,40.2,32300 BMEZ,D,20240510,15.2,15.27,15.14,15.21,156900 BMI,D,20240510,199,199.4,195.27,196.38,185000 BML-G,D,20240510,22.79,22.94,22.7,22.94,3000 BML-H,D,20240510,22,22.1,22,22.08,20900 BML-J,D,20240510,22.95,22.95,22.78,22.95,11600 BML-L,D,20240510,22.07,22.27,22.07,22.23,12900 BMN,D,20240510,24.73,24.73,24.66,24.7,6400 BMO,D,20240510,93.72,94.2717,93.5,93.75,3098200 BMY,D,20240510,44.75,44.97,44.3,44.94,8699500 BN,D,20240510,44.28,44.5,43.86,44.23,4213500 BNED,D,20240510,0.3271,0.3355,0.28,0.2908,2030300 BNH,D,20240510,17.07,17.07,16.8807,16.95,9200 BNJ,D,20240510,15.55,15.66,15.44,15.5199,52700 BNL,D,20240510,15.25,15.34,15.15,15.24,756100 BNR.A,D,20240510,44.13,44.13,44.11,44.11,600 BNRE,D,20240510,44.68,44.68,44.01,44.22,9100 BNS,D,20240510,48.14,48.3406,47.88,48.02,839700 BNY,D,20240510,10.7,10.75,10.68,10.745,31400 BOC,D,20240510,14.62,15.2194,14.1235,15,443900 BODI,D,20240510,9.21,9.5,8.91,9.43,37600 BOE,D,20240510,10.41,10.525,10.31,10.45,214800 BOH,D,20240510,59.56,59.92,58.64,59.46,139700 BOH-A,D,20240510,16.23,16.23,15.74,15.88,4200 BOND,D,20240510,90.31,90.32,90.08,90.13,248200 BOOT,D,20240510,107.25,107.42,103.26,103.75,935100 BORR,D,20240510,5.84,5.8999,5.79,5.81,1156400 BOWL,D,20240510,11.14,11.2,10.76,10.98,932200 BOX,D,20240510,26.09,26.355,25.995,26.33,1324500 BP,D,20240510,38.37,38.44,37.78,37.84,6165300 BPT,D,20240510,2.2,2.22,2.16,2.21,182400 BR,D,20240510,194.03,196.28,193.57,195.69,560900 BRBR,D,20240510,59.63,60.25,59.135,59.83,1141100 BRC,D,20240510,61.45,61.79,60.62,60.78,247900 BRCC,D,20240510,5.62,5.8399,4.89,4.94,2110800 BRDG,D,20240510,7.02,7.04,6.7304,6.84,156000 BRFS,D,20240510,3.7,3.71,3.54,3.56,3236900 BRK.A,D,20240510,620000,622000,615441,622000,14000 BRK.B,D,20240510,409.85,412.38,409.2,412.05,3087800 BRO,D,20240510,85.94,87.43,85.89,87.07,1100300 BROS,D,20240510,34.32,36.25,34.12,36.03,5745500 BRSP,D,20240510,6.07,6.11,5.97,6.01,558100 BRT,D,20240510,18.42,18.42,17.925,18.07,31100 BRW,D,20240510,7.21,7.2347,7.2,7.228,78400 BRX,D,20240510,22.32,22.42,22.2,22.24,1069600 BSAC,D,20240510,18.45,18.99,18.45,18.99,259100 BSBR,D,20240510,5.58,5.63,5.53,5.55,363900 BSIG,D,20240510,23.19,23.3,22.57,22.77,290200 BSL,D,20240510,14.25,14.27,14.2301,14.26,20600 BSM,D,20240510,16.3,16.35,15.9701,16.02,353600 BST,D,20240510,36.33,36.425,35.97,36.05,96200 BSTZ,D,20240510,18.27,18.3399,18.1901,18.23,152900 BSX,D,20240510,74.2,74.3,73.535,73.69,3790500 BTA,D,20240510,10.2,10.2,10.12,10.15,5700 BTCM,D,20240510,2.55,2.59,2.4,2.52,78000 BTE,D,20240510,3.6,3.78,3.44,3.45,20047500 BTI,D,20240510,30.58,30.69,30.525,30.67,2908500 BTO,D,20240510,28.87,29,28.54,28.67,38800 BTT,D,20240510,20.73,20.78,20.69,20.76,91900 BTU,D,20240510,22.36,22.4,21.765,21.88,2991100 BTZ,D,20240510,10.49,10.49,10.3901,10.43,189200 BUD,D,20240510,63.77,64.2289,63.715,64.21,2432100 BUI,D,20240510,22.87,22.93,22.805,22.87,86100 BUR,D,20240510,15.8,15.87,15.42,15.44,1377400 BURL,D,20240510,191.37,192.4,187.7,190.4,928800 BUXX,D,20240510,20.28,20.3,20.24,20.25,24500 BV,D,20240510,12.36,12.59,12.3,12.57,472200 BVN,D,20240510,17.87,17.9,17.38,17.39,623700 BW,D,20240510,1.16,1.32,1.1557,1.29,1350800 BW-A,D,20240510,10.08,10.6793,9.85,10.11,42600 BWA,D,20240510,38,38,37.365,37.5,1770200 BWG,D,20240510,8.46,8.46,8.38,8.39,46100 BWLP,D,20240510,16.1,16.25,15.9,15.96,56700 BWNB,D,20240510,17.29,17.29,16.95,17.15,43300 BWSN,D,20240510,19.87,20.38,19.8121,20.25,21400 BWXT,D,20240510,89.24,90.2,89.205,89.9,656000 BX,D,20240510,124.33,124.33,120,124.04,2517800 BXC,D,20240510,102.68,104.33,101.785,103.05,51100 BXMT,D,20240510,17.91,17.95,17.62,17.86,1707600 BXMX,D,20240510,13.14,13.18,13.1001,13.14,128300 BXP,D,20240510,61.71,61.71,60.82,61.5,787300 BXSL,D,20240510,31.99,32.02,31.455,31.62,765200 BY,D,20240510,23.65,23.65,23.32,23.45,142400 BYD,D,20240510,54.18,54.45,53.86,53.9,585700 BYM,D,20240510,11.23,11.25,11.185,11.2,42000 BYON,D,20240510,17.63,17.66,16.66,16.86,2193200 BZH,D,20240510,28.78,28.8756,28.28,28.43,392300 C,D,20240510,63.58,63.92,63.12,63.53,9548700 C-N,D,20240510,29.1,29.4,29.1,29.28,34600 CAAP,D,20240510,18.25,18.25,17.88,17.89,111100 CABO,D,20240510,393.15,397.01,381.58,393.75,105700 CACI,D,20240510,430.09,432.03,426.89,428.33,76400 CAD-A,D,20240510,20.29,20.42,20.2883,20.42,2300 CADE,D,20240510,29.45,29.5192,29.02,29.26,695500 CAE,D,20240510,21.14,21.27,20.89,20.94,345700 CAF,D,20240510,12.65,12.69,12.6,12.6,22400 CAG,D,20240510,30.8,31.19,30.755,31.13,2848700 CAH,D,20240510,98.22,100.08,98.22,99.53,1726300 CAL,D,20240510,39.66,39.66,37.87,38.08,309900 CALX,D,20240510,30.21,30.69,30,30.63,420200 CANG,D,20240510,1.57,1.6398,1.57,1.57,23900 CAPL,D,20240510,21.29,21.6346,20.11,20.24,113100 CARR,D,20240510,65.56,66.32,65.245,65.5,2762800 CARS,D,20240510,18.72,18.77,17.6,17.6,529900 CAT,D,20240510,355,357.51,353.5226,354.79,2210700 CATO,D,20240510,5.1,5.1,4.84,4.86,73800 CAVA,D,20240510,77,80.3349,76.9,79.07,2775200 CB,D,20240510,255,255.49,253.62,254.84,660200 CBH,D,20240510,8.91,8.94,8.89,8.91,25100 CBL,D,20240510,22.08,22.24,21.97,22.15,63300 CBRE,D,20240510,87.64,90.47,87.24,90.22,2055100 CBT,D,20240510,102.11,102.62,101.14,101.91,238400 CBU,D,20240510,47.31,47.57,46.55,47.23,135000 CBZ,D,20240510,76.79,77.04,76.24,77,146600 CC,D,20240510,28.54,29.06,28.42,28.9,1175400 CCI,D,20240510,99.88,100.025,98.9,99.51,3087100 CCIA,D,20240510,25.63,25.75,25.61,25.75,5800 CCIF,D,20240510,7.99,8.13,7.99,8.1252,54000 CCJ,D,20240510,52.74,53.17,50.5,50.91,2829300 CCK,D,20240510,84.15,84.31,83.46,84.03,489200 CCL,D,20240510,14.63,14.63,14.34,14.43,16374000 CCM,D,20240510,0.541,0.5505,0.541,0.5411,500 CCO,D,20240510,1.59,1.63,1.57,1.57,1643400 CCRD,D,20240510,13.72,14,12.66,12.82,65300 CCS,D,20240510,84.71,85.12,84.33,84.59,181000 CCU,D,20240510,12.86,12.979,12.6,12.61,88400 CDE,D,20240510,5.56,5.585,5.185,5.29,7823500 CDLR,D,20240510,19.74,19.74,19.085,19.24,268400 CDP,D,20240510,24.71,24.73,24.36,24.43,400000 CDR-B,D,20240510,15.91,15.91,15.0006,15.61,1700 CDR-C,D,20240510,12.1,12.44,11.68,11.75,6600 CDRE,D,20240510,31.18,31.38,30.42,31.31,322700 CE,D,20240510,161.5,161.5,156.64,156.69,767400 CEE,D,20240510,9.95,10.2,9.88,9.99,16900 CEIX,D,20240510,88.08,88.3,85.27,86.51,357500 CEM,D,20240510,47.36,47.36,47.1549,47.28,47800 CEPU,D,20240510,10.84,10.96,10.32,10.32,367200 CF,D,20240510,74.64,75.16,73.83,73.95,1283900 CFG,D,20240510,36.17,36.3,35.9,36.06,6154700 CFG-D,D,20240510,25.47,25.47,25.36,25.4057,13400 CFG-E,D,20240510,20.12,20.32,20.0503,20.21,13700 CFR,D,20240510,107.73,108,106.43,107.88,146500 CFR-B,D,20240510,18.89,18.89,18.45,18.6,8100 CGA,D,20240510,3.08,3.08,2.78,2.95,1400 CGAU,D,20240510,6.68,6.69,6.56,6.6,306500 CGV,D,20240510,13.18,13.2099,13.14,13.1581,30600 CHCT,D,20240510,24.33,24.39,23.885,23.99,119600 CHD,D,20240510,107.12,107.58,106.81,107.31,680600 CHE,D,20240510,574.49,577.31,568.36,575.24,123000 CHGG,D,20240510,4.92,4.9499,4.67,4.68,3345700 CHH,D,20240510,116.83,117.86,115.95,117.16,531900 CHM-A,D,20240510,21.95,21.95,21.6441,21.82,3800 CHM-B,D,20240510,24.9,24.96,24.9,24.96,4300 CHMI,D,20240510,3.57,3.58,3.49,3.5,130900 CHN,D,20240510,11.17,11.28,11.16,11.16,7800 CHPT,D,20240510,1.7,1.71,1.52,1.53,11006400 CHT,D,20240510,38.75,38.75,38.16,38.42,71300 CHWY,D,20240510,16.5,16.59,15.27,15.44,8332700 CI,D,20240510,351.6,352.02,347.35,348.39,1675300 CIA,D,20240510,2.33,2.6,2.33,2.47,110000 CIB,D,20240510,34.45,34.68,34.165,34.22,206100 CIEN,D,20240510,49.11,49.36,48.55,49.1,955200 CIF,D,20240510,1.73,1.73,1.69,1.7,56900 CIG,D,20240510,2.58,2.58,2.42,2.47,2407800 CIG.C,D,20240510,3.09,3.09,2.9543,2.9543,1300 CII,D,20240510,19.26,19.26,19.1,19.22,88200 CIM,D,20240510,4.69,4.83,4.61,4.61,1707700 CIM-A,D,20240510,20.78,20.91,20.63,20.73,15800 CIM-B,D,20240510,24.9,24.9519,24.8806,24.93,30400 CIM-C,D,20240510,21.35,21.63,21.35,21.6,24400 CIM-D,D,20240510,24.72,24.74,24.65,24.74,29500 CINT,D,20240510,3.5,3.51,3.4,3.42,100200 CIO,D,20240510,5.06,5.06,4.735,4.78,227400 CIO-A,D,20240510,17.8,17.9881,17.8,17.9881,2100 CION,D,20240510,11.99,12.23,11.95,12.11,371000 CIVI,D,20240510,78.44,78.63,76.03,76.18,915000 CL,D,20240510,94.32,95.255,94.0625,95.1,3007700 CLB,D,20240510,17.14,17.18,16.84,17,421300 CLB.W,D,20240510,0.4139,0.4499,0.4139,0.4499,1700 CLBR,D,20240510,10.33,10.35,10.33,10.35,27400 CLCO,D,20240510,11.73,11.828,11.65,11.78,193200 CLD-A,D,20240510,20.98,20.98,20.98,20.98,700 CLDT,D,20240510,9.05,9.05,8.89,9.03,188900 CLF,D,20240510,17.5,17.57,17.26,17.32,5122900 CLH,D,20240510,212.67,214.1452,210.5,211.34,341700 CLPR,D,20240510,4.21,4.25,3.99,4.01,88200 CLS,D,20240510,49.08,49.4,48.31,48.51,1128700 CLV-A,D,20240510,25.35,25.35,25.11,25.16,118500 CLVT,D,20240510,6.24,6.29,6.175,6.25,3162600 CLW,D,20240510,49.02,49.2,47.6,48.19,128400 CLX,D,20240510,141.3,143.71,141.3,143.35,1239800 CM,D,20240510,49.44,49.635,49.255,49.4,658900 CMA,D,20240510,53.53,53.74,53.11,53.57,835200 CMC,D,20240510,57.76,57.97,57.23,57.29,473000 CMCM,D,20240510,4.05,4.1202,3.9101,4,17400 CMG,D,20240510,3244.01,3260,3218.82,3239.23,164700 CMI,D,20240510,296.43,298.81,295,298.61,755500 CMP,D,20240510,12.97,12.97,12.27,12.39,910700 CMR-C,D,20240510,25.82,25.85,25.66,25.67,3600 CMR-D,D,20240510,26.2,26.2,25.9,26.08,6500 CMR-E,D,20240510,26.3601,26.725,26.3601,26.55,3800 CMRE,D,20240510,13.43,13.81,12.77,13.37,1694500 CMS,D,20240510,63.46,63.7,62.82,62.93,2002000 CMS-B,D,20240510,79.85,79.85,79.5,79.5,200 CMS-C,D,20240510,18.97,19.0247,18.55,18.69,17500 CMSA,D,20240510,23.4,23.45,23.27,23.27,7300 CMSC,D,20240510,24.2,24.2001,24.13,24.16,10800 CMSD,D,20240510,24.31,24.3788,24.2501,24.36,21200 CMTG,D,20240510,8.34,8.52,8.32,8.4,299100 CMU,D,20240510,3.29,3.315,3.29,3.305,61800 CNA,D,20240510,44.89,45.18,44.89,44.95,171000 CNC,D,20240510,77.65,78.58,77.595,77.79,3033500 CNDA,D,20240510,10.6,10.6,10.58,10.585,180900 CNF,D,20240510,1.7,1.7,1.6,1.7,18200 CNHI,D,20240510,11.54,11.625,11.37,11.52,7526700 CNI,D,20240510,128.08,128.38,126.87,127.42,580300 CNK,D,20240510,17.22,17.3,17.115,17.18,1452300 CNM,D,20240510,59.93,60.07,59.225,60.01,1011700 CNMD,D,20240510,70.46,71.5,70.01,71.16,319800 CNNE,D,20240510,20.07,20.68,19.96,20.55,455200 CNO,D,20240510,28.29,28.435,28.09,28.26,502700 CNO-A,D,20240510,20.47,20.49,19.8407,20.49,1700 CNP,D,20240510,29.88,29.88,29.6,29.7,10141800 CNQ,D,20240510,78.07,78.4,76.48,76.52,2414900 CNS,D,20240510,73.14,73.34,70.635,70.72,286200 CNX,D,20240510,23.69,23.72,23.1,23.26,2046800 COD-A,D,20240510,24.02,24.2584,24,24.01,2100 COD-B,D,20240510,25.025,25.0684,24.99,25.0684,6200 COD-C,D,20240510,24.52,24.52,24.4001,24.5,3200 CODI,D,20240510,22,22.09,21.79,21.96,156800 COF,D,20240510,142.25,143.15,142.02,142.56,1322400 COF-I,D,20240510,19.86,20.01,19.84,20,47900 COF-J,D,20240510,18.85,18.92,18.68,18.88,52800 COF-K,D,20240510,18.55,18.7,18.4801,18.7,3000 COF-L,D,20240510,17.26,17.31,17.125,17.31,16200 COF-N,D,20240510,16.9,16.9388,16.8,16.91,6800 COHR,D,20240510,55.39,55.44,53.26,53.69,1800000 COLD,D,20240510,25.2,25.205,24,24.14,5511900 COMP,D,20240510,4.01,4.06,3.795,3.9,6604700 COOK,D,20240510,2.39,2.39,2.31,2.33,107900 COP,D,20240510,123.04,123.98,121.57,121.91,4515900 COR,D,20240510,224.42,225.67,224.02,224.6,943900 COTY,D,20240510,11.18,11.395,11.105,11.17,2503200 COUR,D,20240510,9.14,9.15,8.8,8.83,1586000 CP,D,20240510,83.39,83.72,82.445,82.93,2200200 CPA,D,20240510,103.41,103.8825,102.37,103.5,195600 CPAC,D,20240510,5.47,5.575,5.36,5.42,9800 CPAY,D,20240510,285.33,287.85,282.85,283.44,866300 CPB,D,20240510,45.17,45.98,45.02,45.95,1945700 CPF,D,20240510,21.15,21.24,20.87,21.19,129700 CPG,D,20240510,8.84,9.14,8.63,8.7,7076200 CPK,D,20240510,111.61,112.27,110.355,111.76,79000 CPNG,D,20240510,22.07,22.645,22,22.5,11120300 CPRI,D,20240510,36.5,36.545,35.92,36.12,758600 CPS,D,20240510,14.61,15.03,14.43,14.55,208700 CPT,D,20240510,107.38,107.465,106.35,106.64,629900 CQP,D,20240510,48.17,48.73,46.7091,47.6,257400 CR,D,20240510,144.63,145.41,143.44,143.91,246400 CRBG,D,20240510,30.36,30.62,29.405,29.55,3408400 CRC,D,20240510,50.31,50.77,48.77,48.78,885400 CRD.A,D,20240510,9.6,9.64,9.24,9.28,36200 CRD.B,D,20240510,9.16,9.3064,9.1,9.22,5600 CRGY,D,20240510,12.65,12.65,11.97,12.16,1796800 CRH,D,20240510,84.09,85.32,83.26,83.77,5060500 CRI,D,20240510,69.47,70,68.94,69.05,531300 CRK,D,20240510,10.35,10.42,10.14,10.15,2518200 CRL,D,20240510,230.26,230.9,223.78,228.12,842400 CRM,D,20240510,276.1,279.64,274.97,276.67,2912300 CRS,D,20240510,106.88,107.17,103.65,104.67,442600 CRT,D,20240510,13.75,14.05,13.61,13.775,44400 CSAN,D,20240510,11.32,11.33,11.05,11.06,306500 CSL,D,20240510,419.19,420.5999,411.59,416.63,349600 CSR,D,20240510,70.42,70.885,69.79,70.23,48600 CSR-C,D,20240510,24.2,24.2,23.5,23.5,900 CSTM,D,20240510,20.35,20.435,20.01,20.24,499400 CSV,D,20240510,26.3,26.3,25.775,26.02,166400 CTA-B,D,20240510,70.35,70.38,70.25,70.38,3800 CTBB,D,20240510,9.73,9.8899,9.7,9.81,23400 CTDD,D,20240510,9.88,10.188,9.81,9.88,28300 CTLT,D,20240510,56.06,56.115,55.69,55.81,1604300 CTO,D,20240510,17.34,17.34,17.21,17.3,95400 CTO-A,D,20240510,20.82,20.84,20.67,20.77,1700 CTOS,D,20240510,4.52,4.665,4.49,4.53,968800 CTR,D,20240510,42.84,42.98,42.35,42.4,57200 CTRA,D,20240510,28.5,28.55,27.99,28.08,4696700 CTRE,D,20240510,24.66,24.845,24.59,24.69,632700 CTRI,D,20240510,24.99,25.56,24.7835,25.39,190600 CTS,D,20240510,51.63,51.87,51.13,51.59,116400 CTV,D,20240510,1.99,2.08,1.98,2.01,114400 CTV.W,D,20240510,0.072,0.072,0.072,0.072,200 CTVA,D,20240510,58,58.76,57.45,57.48,3754400 CUB-E,D,20240510,25.71,25.78,25.7069,25.76,4100 CUB-F,D,20240510,25.49,25.5063,25.46,25.47,2600 CUBE,D,20240510,42.51,42.79,42.18,42.69,735200 CUBI,D,20240510,48.51,49.17,48.16,48.86,227500 CUK,D,20240510,13.39,13.39,13.08,13.15,902700 CULP,D,20240510,4.42,4.5,4.36,4.42,42700 CURV,D,20240510,5.45,5.55,5.335,5.52,29300 CUZ,D,20240510,23.87,23.87,23.445,23.62,733900 CVE,D,20240510,20.94,20.96,20.48,20.53,3930700 CVEO,D,20240510,24.9,24.9599,24.73,24.8,27600 CVI,D,20240510,29.41,29.59,28.66,28.85,1170000 CVNA,D,20240510,119.8,120.06,115.262,117,3012100 CVS,D,20240510,55.72,56.44,55.57,55.82,9288400 CVX,D,20240510,166.04,166.42,165.0153,165.82,5490900 CW,D,20240510,279.9,279.9,276.85,277.33,146000 CWAN,D,20240510,18.17,18.33,17.86,18.28,789200 CWE.A,D,20240510,24.62,25.15,24.62,25.06,235900 CWEN,D,20240510,26.7,27.19,26.6,27.06,1347000 CWH,D,20240510,21.37,21.69,20.8014,21.46,683500 CWK,D,20240510,10.44,10.55,10.34,10.55,1071800 CWT,D,20240510,52.78,53.16,52.16,53.15,195700 CX,D,20240510,7.97,8.03,7.84,7.95,5494400 CXE,D,20240510,3.61,3.64,3.61,3.61,5500 CXH,D,20240510,7.56,7.57,7.52,7.525,32300 CXM,D,20240510,12.38,12.49,12.17,12.17,1058600 CXT,D,20240510,60.8,61.7648,59.87,60.24,283100 CXW,D,20240510,15.47,15.63,15.355,15.56,746800 CYD,D,20240510,8.24,8.3603,8.2215,8.32,5800 CYH,D,20240510,3.26,3.28,3.16,3.23,1684100 CZOO,D,20240510,6.91,7.2,5.6,5.89,278300 D,D,20240510,53.5,53.67,52.75,53.07,5043400 DAC,D,20240510,83,84.84,82.05,82.82,190200 DAL,D,20240510,52.95,53.15,52.155,52.6,6118900 DAN,D,20240510,13.64,13.64,13.295,13.43,890100 DAO,D,20240510,3.82,3.92,3.76,3.83,81800 DAR,D,20240510,46.13,46.5,44.8,46.35,2892400 DAVA,D,20240510,31.92,32.26,30.29,30.49,586100 DAY,D,20240510,59.35,60.71,59.35,60.7,1730400 DB,D,20240510,17.14,17.195,17.07,17.14,2351500 DBD,D,20240510,41.05,41.33,40.52,41,159500 DBI,D,20240510,9.91,9.93,9.54,9.64,1058300 DBL,D,20240510,15.21,15.215,15.18,15.185,38000 DBR-H,D,20240510,22.87,23.083,22.6452,22.65,3300 DBR-I,D,20240510,22.78,22.88,22.5601,22.88,12400 DBR-J,D,20240510,22.98,23.02,22.58,22.78,8600 DBRG,D,20240510,14.86,15.09,14.695,14.95,2180800 DCF,D,20240510,8.59,8.59,8.56,8.58,9800 DCI,D,20240510,75.2,75.5099,74.74,75.16,476200 DCO,D,20240510,57.56,58,56.85,57.55,46300 DD,D,20240510,79.04,79.38,78.39,78.76,1898400 DDD,D,20240510,3.87,3.96,3.65,3.7,1775400 DDL,D,20240510,1.93,2.17,1.93,2.16,1692300 DDS,D,20240510,425.5,433.05,420.7206,423.01,71700 DDT,D,20240510,25.7501,25.83,25.75,25.785,1900 DE,D,20240510,410.5,411.69,405.67,407.89,1426700 DEA,D,20240510,11.97,12.02,11.81,11.96,747700 DEC,D,20240510,14.05,14.08,13.81,13.89,110200 DECK,D,20240510,874.55,876.53,854.18,861.99,222300 DEI,D,20240510,14.21,14.25,13.9,14.1,1162000 DELL,D,20240510,133.93,134.6,131.42,132.77,4536900 DEO,D,20240510,142.6,143.13,142.15,142.94,469000 DESP,D,20240510,12.45,12.56,12.13,12.14,539700 DFH,D,20240510,30.5,30.86,29.94,30.62,321800 DFIN,D,20240510,62.24,62.67,61.581,61.68,147300 DFP,D,20240510,18.73,18.73,18.54,18.6,44500 DFS,D,20240510,124.42,124.7,123.19,123.4,979100 DG,D,20240510,140.94,141.315,139.84,140.95,1339100 DGX,D,20240510,138.12,138.96,137.4005,138.42,569500 DHF,D,20240510,2.35,2.355,2.335,2.35,522000 DHI,D,20240510,149.53,150.51,149.01,149.97,2085600 DHR,D,20240510,252.04,254.9,250.83,253.38,1520700 DHT,D,20240510,12.36,12.39,12.06,12.1,1624100 DHX,D,20240510,2.48,2.49,2.42,2.47,152400 DIAX,D,20240510,14.32,14.33,14.2834,14.3,28400 DIN,D,20240510,43.37,43.82,43.1,43.79,281800 DINO,D,20240510,58.05,58.3399,56.46,56.67,1340300 DIP,D,20240510,29.42,29.4284,29.3754,29.4284,600 DIS,D,20240510,106.92,107.02,105.42,105.79,15884500 DK,D,20240510,28.06,28.3,27.55,27.66,896300 DKL,D,20240510,39.6,39.6288,38.6991,39.06,56800 DKS,D,20240510,198.36,199.38,194.43,196.09,1002200 DLB,D,20240510,83.12,83.35,82.36,82.72,302500 DLN-A,D,20240510,25.41,25.48,25.24,25.45,10400 DLN-B,D,20240510,26.45,26.4876,26.23,26.4785,6200 DLNG,D,20240510,3.98,4,3.95,3.99,75100 DLR,D,20240510,143.38,144.22,139.62,141.46,2950600 DLR-J,D,20240510,21.5,21.58,21.37,21.58,5800 DLR-K,D,20240510,23.17,23.26,23.07,23.11,7700 DLR-L,D,20240510,21.68,21.85,21.475,21.85,19300 DLX,D,20240510,22.71,22.8299,22.38,22.72,205700 DLY,D,20240510,15.97,15.98,15.83,15.86,128700 DM,D,20240510,0.72,0.7398,0.6279,0.6416,4322800 DMA,D,20240510,7.35,7.4199,7.33,7.38,13100 DMB,D,20240510,10.27,10.3,10.27,10.27,69200 DMO,D,20240510,11.72,11.75,11.66,11.71,39400 DNA,D,20240510,0.797,0.8276,0.7202,0.7609,124480900 DNA.W,D,20240510,0.07,0.07,0.0463,0.05,82900 DNB,D,20240510,10.43,10.72,10.425,10.46,4943400 DNMR,D,20240510,0.759,0.7752,0.725,0.7578,588400 DNOW,D,20240510,12.41,14.09,12.41,13.28,1540200 DNP,D,20240510,8.98,9.08,8.91,9.02,955800 DO,D,20240510,14.83,14.94,14.22,14.42,1522700 DOC,D,20240510,19.54,19.62,19.42,19.55,4307500 DOCN,D,20240510,33.81,35.98,33.5,35.91,4144200 DOCS,D,20240510,23.88,24.06,23.03,23.37,1598400 DOLE,D,20240510,12.36,12.39,12.135,12.31,544000 DOMA,D,20240510,6.03,6.04,6.02,6.03,10300 DOOR,D,20240510,132.66,132.74,132.64,132.7,735300 DOUG,D,20240510,1.36,1.36,1.17,1.18,1751900 DOV,D,20240510,185.71,186.21,184.92,185.55,837600 DOW,D,20240510,59.69,60.13,59.28,59.41,3053600 DPG,D,20240510,9.96,10.03,9.92,9.92,165300 DPZ,D,20240510,519.69,522.135,516.4,518.65,224500 DQ,D,20240510,19.17,19.23,17.93,17.93,2400100 DRD,D,20240510,8.72,8.95,8.595,8.62,411500 DRH,D,20240510,8.53,8.53,8.38,8.51,1906200 DRH-A,D,20240510,25.42,25.46,25.355,25.46,67200 DRI,D,20240510,147.27,149.295,147.27,148.25,1082300 DRLL,D,20240510,31.38,31.47,30.98,31.12,48600 DRQ,D,20240510,19.71,19.8,18.79,18.87,221600 DSL,D,20240510,12.69,12.735,12.605,12.68,340700 DSM,D,20240510,5.8,5.8,5.77,5.79,132300 DSMC,D,20240510,35.77,35.77,35.4976,35.5607,4600 DSTX,D,20240510,24.6113,24.6113,24.58,24.5966,1400 DSU,D,20240510,11.02,11.04,10.97,10.97,76900 DSX,D,20240510,3.16,3.19,3.08,3.08,794100 DSX-B,D,20240510,26.4,26.6,26.2,26.33,1300 DSX.W,D,20240510,0.81,0.8589,0.72,0.72,121600 DT,D,20240510,46.65,46.79,46.05,46.21,1941900 DTB,D,20240510,19.46,19.64,19.24,19.24,6700 DTC,D,20240510,2.08,2.155,1.975,2.03,476300 DTE,D,20240510,116.86,116.86,115.45,115.49,1025100 DTF,D,20240510,10.89,10.93,10.89,10.905,6500 DTG,D,20240510,19.56,19.7299,19.29,19.47,16400 DTM,D,20240510,65.55,65.755,64.8475,65.42,504100 DTW,D,20240510,23.15,23.16,22.95,23.05,11600 DUK,D,20240510,103.49,103.64,102.6,102.67,2778600 DUK-A,D,20240510,24.92,25,24.8301,24.92,58400 DUKB,D,20240510,24.25,24.2599,24,24.14,23600 DV,D,20240510,18.9,19.38,18.615,18.89,4861800 DVA,D,20240510,138.47,140.31,136.71,137.52,743500 DVN,D,20240510,51.06,51.2,50.01,50.12,5061300 DX,D,20240510,12.32,12.39,12.3,12.39,992000 DX-C,D,20240510,24.59,24.59,24.4401,24.5145,10800 DXC,D,20240510,19.72,19.8,19.36,19.41,1678100 DXYZ,D,20240510,14.1,14.73,14.1,14.45,683600 DY,D,20240510,152.05,153.01,150.025,150.57,178900 E,D,20240510,32.81,32.81,32.5,32.64,179400 EAF,D,20240510,1.78,1.7891,1.69,1.72,1523300 EAI,D,20240510,21.5,21.6199,21.37,21.45,10000 EARN,D,20240510,7.08,7.1293,7.03,7.08,150600 EAT,D,20240510,58.54,59.64,58.33,58.82,920500 EB,D,20240510,5.51,5.56,5.36,5.37,1501100 EBF,D,20240510,20.7,20.71,20.47,20.51,64700 EBR,D,20240510,7.41,7.42,7.22,7.3,1140900 EBR.B,D,20240510,8.09,8.15,8.07,8.14,7200 EBS,D,20240510,4.41,4.535,4.21,4.35,1383200 EC,D,20240510,11.91,11.91,11.625,11.64,1378500 ECAT,D,20240510,16.92,16.99,16.855,16.89,153100 ECC,D,20240510,10.16,10.175,10.07,10.12,825200 ECC-D,D,20240510,19.51,19.5999,19.4416,19.5,3800 ECCC,D,20240510,22.15,22.448,22.15,22.18,8300 ECCF,D,20240510,24.76,24.95,24.63,24.7,19300 ECCW,D,20240510,24.034,24.034,23.9572,23.9572,500 ECCX,D,20240510,24.13,24.2699,24.13,24.2499,3800 ECL,D,20240510,233.93,234.25,232.76,233.52,683400 ECO,D,20240510,33.43,33.69,33.01,33.08,53300 ECVT,D,20240510,9.84,9.85,9.67,9.78,510000 ED,D,20240510,98.44,98.55,97.6,97.7,1688600 EDD,D,20240510,4.65,4.65,4.61,4.62,145000 EDF,D,20240510,5.47,5.56,5.46,5.5,87300 EDN,D,20240510,20.2,20.51,19.62,20.18,61800 EDR,D,20240510,26.46,26.49,26.4,26.47,5332200 EDU,D,20240510,85.05,85.15,83.65,84.17,895400 EE,D,20240510,19.5,19.75,19.0184,19.06,204700 EEA,D,20240510,9.15,9.15,9.12,9.15,1800 EEX,D,20240510,5.85,5.85,5.57,5.7,63800 EFC,D,20240510,11.85,11.91,11.84,11.9,698600 EFC-A,D,20240510,24.2,24.2,24.16,24.18,2000 EFC-B,D,20240510,20.85,20.9,20.85,20.8901,1200 EFC-C,D,20240510,24.04,24.47,24.04,24.2394,3700 EFC-D,D,20240510,21.3917,21.48,21.3917,21.48,500 EFC-E,D,20240510,25.37,25.3801,25.34,25.38,2900 EFR,D,20240510,13.15,13.21,13.09,13.19,94800 EFT,D,20240510,13.5,13.5,13.35,13.44,63400 EFX,D,20240510,241.24,243.26,239.03,241.59,747500 EFXT,D,20240510,5.12,5.12,4.88,4.95,455600 EG,D,20240510,381.41,385.56,380.97,382.93,145100 EGF,D,20240510,9.1986,9.235,9.189,9.235,10700 EGO,D,20240510,15.29,15.57,15.245,15.3,1667600 EGP,D,20240510,165.11,165.15,163.05,164.49,260900 EGY,D,20240510,6.28,6.31,6.18,6.2,690200 EHAB,D,20240510,8.29,8.47,7.9,8.34,1602800 EHC,D,20240510,86.44,86.717,85.83,86.53,719200 EHI,D,20240510,7.05,7.05,7,7.02,25500 EIC,D,20240510,16.02,16.1199,15.97,16.04,68400 EICA,D,20240510,23.18,23.28,23.18,23.19,3900 EICB,D,20240510,24.75,24.75,24.6215,24.7,3600 EICC,D,20240510,24.94,25.01,24.92,25.0099,19200 EIG,D,20240510,43.88,43.88,43.29,43.48,49400 EIX,D,20240510,75,75.09,74.08,74.89,2189200 EL,D,20240510,131.71,132.66,129.5,132,1772500 ELAN,D,20240510,17.24,17.34,16.79,17,3690100 ELC,D,20240510,21.6,21.6,21.45,21.47,6400 ELF,D,20240510,171.45,171.51,162.26,164.09,1064600 ELME,D,20240510,15.79,15.79,15.61,15.7,249500 ELP,D,20240510,7.21,7.21,7,7.07,238600 ELPC,D,20240510,6.31,6.32,6.24,6.29,5300 ELS,D,20240510,63.04,63.11,62.53,62.79,894800 ELV,D,20240510,539.11,543.13,538.22,539.18,841300 EMD,D,20240510,9.37,9.38,9.27,9.31,94600 EME,D,20240510,384.61,385.37,379.238,380.28,287100 EMF,D,20240510,12.3,12.39,12.27,12.27,12400 EMN,D,20240510,101.27,101.74,101.01,101.03,935700 EMO,D,20240510,42.48,42.48,42.2301,42.26,33400 EMP,D,20240510,21.94,21.94,21.7,21.76,3400 EMR,D,20240510,116.31,116.76,115.17,115.55,2422400 ENB,D,20240510,38.04,38.37,37.645,37.8,6880100 ENFN,D,20240510,9.36,9.42,8.95,9.05,504000 ENIC,D,20240510,3.09,3.125,3.06,3.09,716400 ENLC,D,20240510,13.68,13.714,13.38,13.47,1051300 ENO,D,20240510,22.93,22.935,22.93,22.93,900 ENOV,D,20240510,51.07,51.57,50.49,51.07,564900 ENR,D,20240510,29.86,30.07,29.68,30.06,405400 ENS,D,20240510,96.69,96.94,96,96.84,147700 ENV,D,20240510,66.15,67.36,64.9768,67.34,497100 ENVA,D,20240510,62.94,63.3,62.37,63.2,121900 ENZ,D,20240510,1.06,1.06,1.03,1.04,79300 EOD,D,20240510,4.75,4.78,4.73,4.76,135600 EOG,D,20240510,130.81,131.57,129.79,130.1,2821100 EOI,D,20240510,18.45,18.48,18.26,18.3,71000 EOS,D,20240510,20.68,20.6999,20.29,20.41,118500 EOT,D,20240510,16.53,16.6117,16.52,16.53,24400 EP-C,D,20240510,46.52,46.57,46.333,46.3341,2300 EPAC,D,20240510,37.66,38.66,37.49,38.65,270300 EPAM,D,20240510,182.98,188.87,180.83,183.4,1891300 EPC,D,20240510,39.3,40.05,39,39.97,422000 EPD,D,20240510,28.75,28.95,28.69,28.8,5233900 EPR,D,20240510,41.58,41.74,41.35,41.55,623300 EPR-C,D,20240510,19.35,19.35,19.22,19.24,7600 EPR-E,D,20240510,27.54,27.79,27.54,27.68,4500 EPR-G,D,20240510,19.58,19.65,19.4119,19.4119,26600 EPRT,D,20240510,27.22,27.24,26.95,27.15,813300 EQBK,D,20240510,34.35,34.48,33.99,34.38,37700 EQC,D,20240510,19.16,19.2077,19.09,19.17,572600 EQC-D,D,20240510,24.86,24.96,24.86,24.96,1100 EQH,D,20240510,39.74,39.9,39.33,39.84,2237900 EQH-A,D,20240510,21.7,21.8268,21.538,21.67,35500 EQH-C,D,20240510,17.95,17.975,17.69,17.89,16000 EQNR,D,20240510,28.96,29.035,28.495,28.53,4592300 EQR,D,20240510,67.21,67.32,66.75,66.8,1123900 EQS,D,20240510,1.4498,1.4498,1.4498,1.4498,100 EQT,D,20240510,40.13,40.215,38.74,38.93,5645000 ERF,D,20240510,20.14,20.22,19.86,19.93,1835900 ERJ,D,20240510,26.79,26.98,25.815,25.92,1322900 ERO,D,20240510,22,22.54,21.49,21.52,470800 ES,D,20240510,62.1,62.25,61.41,61.92,1635800 ESAB,D,20240510,110.34,111.37,109.13,110.27,208800 ESE,D,20240510,109.64,110.35,103.5,105,239900 ESI,D,20240510,24.09,24.14,23.86,23.93,753900 ESNT,D,20240510,56.72,56.85,56.422,56.73,499400 ESRT,D,20240510,9.53,9.59,9.39,9.58,994700 ESS,D,20240510,260.52,260.52,257.16,258.95,205000 ESTC,D,20240510,105.8,106.5983,104.65,106.05,708500 ET,D,20240510,15.95,16.005,15.78,15.94,15174400 ET-E,D,20240510,25,25,24.98,24.98,109300 ET-I,D,20240510,10.95,10.99,10.93,10.95,136400 ETB,D,20240510,13.6,13.62,13.534,13.534,35000 ETD,D,20240510,30.51,30.545,30.2389,30.46,119300 ETG,D,20240510,18.2,18.29,18.1472,18.16,85700 ETI.P,D,20240510,23.4,23.4,23.2599,23.2599,900 ETJ,D,20240510,8.45,8.455,8.43,8.44,105400 ETN,D,20240510,335,337.7,330.11,330.57,1955000 ETO,D,20240510,24.97,25.09,24.93,25.03,13200 ETR,D,20240510,112,112.605,111.17,111.99,1582200 ETRN,D,20240510,13.56,13.56,13.01,13.11,5134200 ETV,D,20240510,13.02,13.045,12.965,13.01,124700 ETW,D,20240510,8.15,8.16,8.125,8.13,214800 ETW.W,D,20240510,0.2858,0.33,0.2858,0.2975,5000 ETWO,D,20240510,4.91,4.98,4.87,4.93,1040700 ETX,D,20240510,18.39,18.4,18.26,18.33,18600 ETY,D,20240510,13.55,13.55,13.42,13.46,212300 EURN,D,20240510,19.36,19.71,19.34,19.5,473700 EVA,D,20240510,0.5656,0.6071,0.54,0.569,1415000 EVC,D,20240510,2.16,2.2,2.09,2.15,536700 EVE.T,D,20240510,0.4724,0.4824,0.42,0.4208,50600 EVEX,D,20240510,5.29,5.3554,5.11,5.23,32300 EVF,D,20240510,6.39,6.41,6.37,6.39,57500 EVG,D,20240510,10.86,10.86,10.78,10.79,13900 EVH,D,20240510,26.24,26.67,23.87,24.46,5291000 EVN,D,20240510,10.17,10.17,10.09,10.1,61000 EVR,D,20240510,194.54,196.99,193.88,196.25,287400 EVRI,D,20240510,7.81,7.8668,7.62,7.73,1174200 EVT,D,20240510,23.67,23.72,23.59,23.66,95400 EVT.W,D,20240510,0.05,0.07,0.05,0.05,5500 EVTC,D,20240510,37.42,37.45,36.96,37.28,265500 EVTL,D,20240510,0.7311,0.7499,0.71,0.711,146500 EVTR,D,20240510,49.28,49.288,49.245,49.25,45900 EW,D,20240510,87.63,88.09,86.53,86.72,1988000 EXG,D,20240510,8.32,8.32,8.28,8.3,258500 EXK,D,20240510,3.38,3.445,3.26,3.32,7432800 EXP,D,20240510,268.96,271.21,268.67,269.15,195300 EXPD,D,20240510,117.55,118.84,117.34,118.33,922200 EXR,D,20240510,146.44,147.06,145.1,146.67,710300 EXTO,D,20240510,4.74,4.74,4.6,4.6,121900 F,D,20240510,12.15,12.17,11.9122,11.99,51447800 F-B,D,20240510,23.91,24.13,23.88,24.07,32800 F-C,D,20240510,23.85,24.08,23.7977,24.02,32300 F-D,D,20240510,24.61,24.7884,24.6,24.7,23000 FAF,D,20240510,55.77,56.01,55.31,56.01,498200 FAM,D,20240510,6.35,6.4124,6.33,6.35,2600 FATH,D,20240510,5,5.2,5,5.14,13800 FBIN,D,20240510,75.25,75.665,75.035,75.32,795900 FBK,D,20240510,38.82,39.12,38.36,38.83,70400 FBP,D,20240510,18.13,18.13,17.955,18.09,408800 FBR-E,D,20240510,20.3,20.5,20.23,20.5,29500 FBRT,D,20240510,12.98,13.06,12.85,13,206600 FC,D,20240510,39.34,39.34,38.32,38.46,34500 FCF,D,20240510,13.98,13.98,13.74,13.89,244800 FCN,D,20240510,218.8,222.32,218.08,221.78,189700 FCPT,D,20240510,24.21,24.6,24.19,24.56,392600 FCRX,D,20240510,24.085,24.085,24.085,24.085,200 FCT,D,20240510,10.45,10.4632,10.3902,10.44,81300 FCX,D,20240510,51.67,52,51.35,51.59,14535000 FDP,D,20240510,24.29,24.52,24.05,24.47,166700 FDS,D,20240510,438.48,440.235,435.84,439.16,158800 FDX,D,20240510,262.06,265.95,262.06,265.73,1092400 FE,D,20240510,39.93,40.09,39.65,39.94,2055800 FEDU,D,20240510,9.5,9.5,8.46,9.3,1700 FENG,D,20240510,1.98,2.09,1.9247,2.04,5400 FERG,D,20240510,222.41,222.57,220.56,221.53,543600 FET,D,20240510,19.71,19.88,18.935,19.08,21500 FF,D,20240510,5.58,5.6,5.44,5.5,467900 FFA,D,20240510,18.9,18.9,18.75,18.83,16600 FFC,D,20240510,14.53,14.53,14.4405,14.46,68000 FFWM,D,20240510,5.58,5.65,5.23,5.27,643000 FG,D,20240510,40.1,41.82,40.1,40.64,137100 FGB,D,20240510,3.87,3.8889,3.85,3.875,86300 FGN,D,20240510,26.23,26.23,26.06,26.17,9700 FHI,D,20240510,33.17,33.42,32.94,33.03,558000 FHN,D,20240510,15.9,15.94,15.75,15.79,4962100 FHN-B,D,20240510,24.57,24.8016,24.5101,24.6201,7900 FHN-C,D,20240510,24.3346,25,24.3346,24.53,1900 FHN-E,D,20240510,23.94,24.18,23.9,24.02,5300 FHN-F,D,20240510,17.54,17.8299,17.5,17.5276,14200 FI,D,20240510,155.38,155.53,154.2,154.22,2055200 FICO,D,20240510,1293,1358.215,1293,1328.61,436600 FIGS,D,20240510,5.39,5.7897,5.27,5.39,8560000 FIHL,D,20240510,18.25,18.7774,16.87,18.48,1000400 FINS,D,20240510,12.51,12.5597,12.51,12.55,12400 FINV,D,20240510,5.12,5.1391,5.05,5.11,292800 FIS,D,20240510,73.99,74.73,73.63,74.64,3954800 FIX,D,20240510,349.24,352.4499,341.555,344.8,253300 FL,D,20240510,24.5,24.86,23.91,24.11,2179200 FLC,D,20240510,15.3,15.301,15.2,15.21,23300 FLNG,D,20240510,28.86,28.99,28.5,28.53,403900 FLO,D,20240510,25.37,25.425,25.22,25.42,1190000 FLR,D,20240510,39.24,39.26,38.43,38.65,728900 FLS,D,20240510,49.61,49.82,49.52,49.59,833300 FLUT,D,20240510,203.45,207.2,202.8,207.01,1385400 FMC,D,20240510,67.44,67.945,66.5901,67.53,1304100 FMN,D,20240510,11.27,11.32,11.21,11.24,14700 FMS,D,20240510,21.88,22.04,21.6,21.72,472100 FMX,D,20240510,122.09,122.09,120.63,120.97,363900 FMY,D,20240510,11.96,12.0163,11.96,11.9865,3600 FN,D,20240510,220,223.405,217.09,222.73,523000 FNA,D,20240510,8.31,8.32,7.6801,7.75,1048300 FNB,D,20240510,14,14.13,13.87,14.1,1637300 FND,D,20240510,120.02,121.69,119.8,121.49,994900 FNF,D,20240510,52.68,52.735,51.45,51.53,1163100 FNV,D,20240510,128.95,129.7,126.9001,127.8,601000 FOA,D,20240510,0.64,0.7195,0.64,0.709,114700 FOF,D,20240510,11.73,11.8,11.68,11.695,67100 FOR,D,20240510,34.78,34.88,33.85,34.01,164200 FOUR,D,20240510,62.82,66.01,62.47,65.08,3371600 FPF,D,20240510,17.44,17.59,17.33,17.4,90600 FPH,D,20240510,3.08,3.16,3.0497,3.08,21800 FPI,D,20240510,11.14,11.21,10.95,11.19,246200 FR,D,20240510,48.24,48.24,47.455,47.72,438700 FRA,D,20240510,13.21,13.25,13.21,13.24,57000 FRE.W,D,20240510,0.17,0.1728,0.17,0.17,11000 FREY,D,20240510,1.95,2.0382,1.8001,1.87,1620600 FRGE,D,20240510,1.8,1.81,1.68,1.75,580800 FRO,D,20240510,26.66,26.74,26.155,26.19,1682300 FRT,D,20240510,103.06,103.35,101.58,101.72,703900 FRT-C,D,20240510,21,21.02,20.87,20.96,6400 FSCO,D,20240510,6.17,6.19,6.15,6.16,249000 FSD,D,20240510,11.8,11.83,11.77,11.77,42300 FSK,D,20240510,19.93,20.09,19.81,19.87,1599700 FSLY,D,20240510,8.51,8.65,8.4,8.63,3837100 FSM,D,20240510,5.21,5.27,5.08,5.21,7797700 FSS,D,20240510,87.81,88.06,86.54,87.71,734500 FT,D,20240510,6.84,6.84,6.8,6.81,36800 FTHY,D,20240510,14.29,14.3,14.18,14.23,95100 FTI,D,20240510,27.01,27.13,26.42,26.6,2541100 FTK,D,20240510,3.51,3.56,3.425,3.46,16500 FTS,D,20240510,41.26,41.5,41.05,41.1,559200 FTV,D,20240510,77.92,78.1,76.82,76.88,1516300 FTWO,D,20240510,29.68,29.68,29.37,29.3883,8100 FUBO,D,20240510,1.32,1.33,1.25,1.28,6315400 FUL,D,20240510,79.24,79.65,78.585,79.62,213100 FUN,D,20240510,43.61,44.87,42.85,44.6,520000 FVRR,D,20240510,23.25,23.79,22.45,23.52,1915600 G,D,20240510,33.34,34.81,33.16,33.2,3511400 GAB,D,20240510,5.49,5.495,5.46,5.47,308500 GAB-G,D,20240510,21.31,21.56,21.29,21.29,3400 GAB-H,D,20240510,21.28,21.3665,21.28,21.28,900 GAB-K,D,20240510,21.41,21.47,21.23,21.26,2800 GAM,D,20240510,47.7867,47.7867,47.5032,47.61,6900 GAM-B,D,20240510,24.71,24.88,24.67,24.7001,6400 GATO,D,20240510,10.94,11.04,10.4735,10.59,354300 GATX,D,20240510,132.64,133.02,131.77,132.7,74600 GB,D,20240510,5.05,5.06,4.96,5.03,14400 GB.W,D,20240510,0.07,0.0799,0.07,0.0776,18000 GBAB,D,20240510,15.89,15.915,15.84,15.86,45800 GBCI,D,20240510,38.98,39.03,38.535,38.87,293900 GBLI,D,20240510,32.2,32.34,32.2,32.26,2300 GBTG,D,20240510,5.99,6.05,5.945,5.98,237400 GBX,D,20240510,53.01,53.9,52.64,53.22,292200 GCI,D,20240510,3.28,3.3,3.145,3.21,844200 GCO,D,20240510,27.02,27.03,26.255,26.49,75600 GCT.W,D,20240510,0.2378,0.2378,0.23,0.23,2700 GCTS,D,20240510,5.88,6.03,5.56,5.6,151000 GCV,D,20240510,3.66,3.665,3.58,3.6,20300 GD,D,20240510,296.58,297.875,296,296.44,1019400 GDDY,D,20240510,132.29,133.98,132.235,133.92,1077400 GDIV,D,20240510,14.305,14.305,14.24,14.27,37500 GDL,D,20240510,7.8487,7.8487,7.83,7.835,9700 GDO,D,20240510,12.14,12.19,12.13,12.15,55300 GDOT,D,20240510,10.13,10.2,9.435,9.52,950300 GDV,D,20240510,22.56,22.6099,22.51,22.59,116200 GDV-H,D,20240510,23.36,23.4941,23.2512,23.32,4800 GDV-K,D,20240510,18.51,18.76,18.51,18.75,7200 GE,D,20240510,167.91,168.74,163.11,163.38,5711300 GEF,D,20240510,64.11,64.88,63.77,64.06,104500 GEF.B,D,20240510,65.99,65.9911,65.09,65.09,3200 GEL,D,20240510,13.33,13.3301,12.86,13.03,435800 GENI,D,20240510,5.47,5.475,5.17,5.19,1695600 GEO,D,20240510,13.63,13.635,13.4297,13.48,2343400 GES,D,20240510,27.06,27.16,26.25,26.4,748300 GETR,D,20240510,0.2014,0.225,0.1993,0.2164,4814100 GETY,D,20240510,3.9,3.9,3.41,3.53,919500 GEV,D,20240510,169,170.8,165.99,167.27,3459600 GF,D,20240510,8.65,8.69,8.65,8.68,21300 GFF,D,20240510,74.35,75.12,71.08,71.09,533200 GFI,D,20240510,17,17.31,16.815,16.94,3124600 GFL,D,20240510,32.49,32.61,32.22,32.31,1315300 GFR,D,20240510,5.96,6,5.884,5.98,54400 GGB,D,20240510,3.74,3.74,3.65,3.66,6770200 GGG,D,20240510,83.56,83.85,82.86,83.56,848000 GGT,D,20240510,5.6,5.6399,5.5445,5.58,24300 GGT-G,D,20240510,22.4,22.4,22.4,22.4,100 GGZ,D,20240510,11.9763,11.9763,11.8742,11.88,3300 GHC,D,20240510,761.33,768.54,757.75,767.11,17100 GHG,D,20240510,3.35,3.45,3.3,3.355,13200 GHI,D,20240510,15.67,15.7101,15.45,15.55,44600 GHLD,D,20240510,14.5,15.03,14.4957,15.03,5300 GHM,D,20240510,29.64,29.82,28.82,28.82,38400 GHY,D,20240510,11.72,11.72,11.65,11.69,104700 GIB,D,20240510,102.45,102.54,101.73,102.34,180900 GIC,D,20240510,35.68,35.68,34.67,35.05,62500 GIL,D,20240510,32.57,33.68,32.57,33.59,853500 GIS,D,20240510,70.24,70.855,69.95,70.7,2398700 GJH,D,20240510,9.31,9.55,9.23,9.4,7400 GJT,D,20240510,22.77,22.9,22.77,22.9,300 GKOS,D,20240510,108.05,111.39,107.8301,110.46,322500 GL,D,20240510,87.37,88.04,85.49,86.5,2007600 GL-D,D,20240510,15.87,15.95,15.47,15.64,19700 GLO-A,D,20240510,24.98,25.02,24.85,25.02,5200 GLO-B,D,20240510,25.54,25.54,25.49,25.49,900 GLO-C,D,20240510,25.27,25.27,25.25,25.26,1000 GLO-G,D,20240510,25.54,25.57,25.41,25.52,500 GLOB,D,20240510,173.9,176.61,171,173.14,823200 GLP,D,20240510,45.77,46.005,43.55,43.99,155400 GLP-B,D,20240510,25.55,25.825,25.55,25.6999,4300 GLT,D,20240510,1.73,1.73,1.61,1.63,199000 GLW,D,20240510,34.35,34.38,34.08,34.17,2891700 GM,D,20240510,45.58,45.6299,45.05,45.21,7917700 GME,D,20240510,17.93,20.2,16.88,17.46,36831900 GMED,D,20240510,64.2,64.99,63.75,64.72,1794200 GMR-A,D,20240510,24.28,24.4006,24.25,24.25,6900 GMRE,D,20240510,9.07,9.1051,8.89,8.89,342600 GMS,D,20240510,95.11,95.15,93.61,94.33,209800 GNE,D,20240510,15.31,15.4585,14.995,15.17,87100 GNK,D,20240510,23,23.16,22.65,22.84,826500 GNL,D,20240510,7.4,7.49,7.38,7.46,999800 GNL-A,D,20240510,20.04,20.22,19.6663,20.22,3600 GNL-B,D,20240510,19.16,19.49,19.06,19.28,3500 GNL-D,D,20240510,20.785,20.9,20.785,20.9,2200 GNL-E,D,20240510,21.31,21.3128,20.72,20.72,3200 GNRC,D,20240510,140.22,140.71,136.45,137.52,484500 GNT,D,20240510,5.4047,5.41,5.3901,5.4091,35200 GNTY,D,20240510,30.31,30.36,29.845,29.97,5800 GNW,D,20240510,6.62,6.66,6.53,6.62,1986200 GOF,D,20240510,14.68,14.7,14.52,14.59,887700 GOLD,D,20240510,17.3,17.32,16.915,16.93,16539600 GOLF,D,20240510,63.63,64.23,63.33,63.97,286300 GOOS,D,20240510,11.35,11.37,10.88,10.93,926800 GOTU,D,20240510,7.38,7.54,7.27,7.35,1726600 GPC,D,20240510,155.98,155.98,154.08,155.27,753400 GPI,D,20240510,307.4,307.4,299.19,301.57,85200 GPJA,D,20240510,22.8,22.87,22.66,22.87,7200 GPK,D,20240510,27.94,28.02,27.765,27.79,1441400 GPM-A,D,20240510,16.68,16.73,16.65,16.65,7500 GPMT,D,20240510,3.76,3.78,3.62,3.64,855200 GPN,D,20240510,112.01,112.16,109.16,109.23,2167700 GPOR,D,20240510,153.21,153.91,147.05,147.71,287200 GPRK,D,20240510,9.66,9.77,9.45,9.5,264500 GPS,D,20240510,23.27,23.715,22.745,22.76,5802600 GRB-A,D,20240510,21.7151,23.3,21.7151,22.3814,12600 GRBK,D,20240510,55.87,56.5,55.63,55.99,291200 GRC,D,20240510,33.77,33.77,33.16,33.39,62100 GRMN,D,20240510,169.59,169.7,168.24,168.93,737100 GRN.T,D,20240510,2.39,2.3938,2.27,2.29,111200 GRND,D,20240510,10.71,10.7717,10.14,10.14,489200 GRNT,D,20240510,6.54,6.67,6.32,6.34,435700 GROV,D,20240510,1.71,1.75,1.65,1.68,58000 GRP.U,D,20240510,52.25,52.25,51.73,52.06,7900 GRX,D,20240510,9.72,9.79,9.72,9.75,33900 GS,D,20240510,456.52,458.75,454.32,454.73,1823900 GS-A,D,20240510,23.38,23.4699,23.1824,23.25,69800 GS-C,D,20240510,23.7,23.7,23.39,23.39,19600 GS-D,D,20240510,23.35,23.35,23.0501,23.22,106200 GS-K,D,20240510,25.04,25.04,25.02,25.02,72400 GSBD,D,20240510,15.68,15.935,15.67,15.91,521500 GSK,D,20240510,44.98,45.095,44.8,45.07,3771000 GSL,D,20240510,23.98,24.42,23.84,24.18,767100 GSL-B,D,20240510,26.11,26.5099,25.75,26.41,9400 GTES,D,20240510,16.8,16.905,16.54,16.84,1517700 GTL-B,D,20240510,60.6899,60.6899,60.28,60.33,21000 GTLS,D,20240510,156.08,156.5,151.03,151.3,550500 GTN,D,20240510,7.1,7.11,6.81,6.86,758600 GTN.A,D,20240510,8.0001,8.0001,8.0001,8.0001,200 GTY,D,20240510,28.23,28.3,27.94,27.95,196200 GUG,D,20240510,14.78,14.8437,14.56,14.65,53700 GUT,D,20240510,6.05,6.135,6.02,6.1,249000 GVA,D,20240510,62.71,62.72,61.36,62.34,417800 GWH,D,20240510,0.84,0.87,0.73,0.74,885600 GWH.W,D,20240510,0.069,0.069,0.0655,0.0655,6100 GWRE,D,20240510,117.17,117.99,116.29,116.56,332000 GWW,D,20240510,957.41,961.11,951.9,958.68,176600 GXO,D,20240510,53.39,53.46,52.66,53.21,817800 GYLD,D,20240510,13.53,13.53,13.3826,13.3995,200 H,D,20240510,152.87,153.3525,150.03,152.2,594400 HAE,D,20240510,94.24,96.38,92.57,95.86,445000 HAFN,D,20240510,8.29,8.41,8.13,8.26,247100 HAL,D,20240510,37.65,37.82,36.96,37.07,4942400 HASI,D,20240510,32.47,32.65,31.4,32.08,1743800 HAYW,D,20240510,14.64,14.64,14.44,14.54,852700 HBB,D,20240510,21.7,21.71,20.34,20.45,46900 HBI,D,20240510,4.76,5.01,4.75,4.96,9087800 HBM,D,20240510,8.8,8.96,8.75,8.78,3143400 HCA,D,20240510,322.89,327.78,322.205,326.65,1030800 HCC,D,20240510,66,66.0605,63.4945,63.78,724400 HCI,D,20240510,104.7,106.28,103.22,103.78,225400 HCXY,D,20240510,24.96,24.96,24.96,24.96,100 HD,D,20240510,347.46,349.81,344.695,346.43,3413800 HDB,D,20240510,55.2,55.65,55.09,55.5,2313200 HE,D,20240510,10.3,10.3,9.95,9.99,3012800 HEI,D,20240510,213.71,216.86,213.655,215.44,302200 HEI.A,D,20240510,171.26,173.295,171.0325,172.15,212900 HEQ,D,20240510,10.4,10.41,10.3675,10.4,65700 HES,D,20240510,160.97,160.97,158.81,160.4,1378500 HESM,D,20240510,35.1,35.18,34.82,35.1,709600 HFR-A,D,20240510,19.26,19.34,19.21,19.275,10000 HFRO,D,20240510,6.54,6.55,6.43,6.43,135100 HG,D,20240510,16.43,16.58,16.01,16.02,482000 HGER,D,20240510,22.83,22.83,22.7,22.7,24500 HGLB,D,20240510,7.33,7.405,7.31,7.33,53000 HGT.W,D,20240510,2,2,1.9,1.9,400 HGTY,D,20240510,9.07,9.19,8.6601,8.84,129300 HGV,D,20240510,42.94,43.37,40.75,42.12,1039300 HHH,D,20240510,67.61,67.6899,65.77,66.43,483400 HI,D,20240510,44.72,45.17,43.6,43.81,274900 HIE,D,20240510,11.15,11.3081,11.15,11.25,6600 HIG,D,20240510,101.85,102.39,101.54,101.89,1360200 HIG-G,D,20240510,24.84,24.9,24.75,24.9,21100 HII,D,20240510,251.65,252.3,249.28,252.03,180300 HIMS,D,20240510,12.88,12.9698,12.17,12.29,7000400 HIO,D,20240510,3.8,3.8,3.75,3.78,544900 HIP.W,D,20240510,0.0169,0.017,0.0169,0.017,1000 HIPO,D,20240510,18.66,18.78,17.9,17.98,77900 HIW,D,20240510,27.03,27.05,26.54,26.88,518300 HIX,D,20240510,4.44,4.445,4.38,4.4,302900 HKD,D,20240510,3.477,3.78,3.38,3.62,471000 HL,D,20240510,5.58,5.68,5.33,5.35,11276200 HL-B,D,20240510,51.5,51.5,51.5,51.5,200 HLF,D,20240510,10.6,10.855,10.56,10.63,1422200 HLI,D,20240510,135.26,137.805,132.61,135.36,411200 HLIO,D,20240510,51.59,51.99,50.465,51.11,224100 HLL.W,D,20240510,0.21,0.21,0.1851,0.1851,4900 HLLY,D,20240510,4.03,4.06,3.9,3.99,397100 HLN,D,20240510,8.27,8.2873,8.215,8.24,3618700 HLT,D,20240510,204.8,208.33,204.475,208.08,2431200 HLX,D,20240510,11.61,11.64,11.24,11.31,1424300 HMC,D,20240510,34.19,34.5456,33.65,33.78,1069700 HMN,D,20240510,35.2,35.56,34.6,35.16,338100 HMY,D,20240510,9.44,9.475,9.2,9.21,4241600 HNI,D,20240510,45.99,46.02,45.59,45.88,115900 HOG,D,20240510,34.3,35.09,33.89,34.69,2854100 HOMB,D,20240510,24.87,24.87,24.6,24.84,637500 HOUS,D,20240510,5.21,5.43,5.17,5.38,1880900 HOV,D,20240510,167.25,170,166.5269,169.8,61800 HP,D,20240510,39.49,39.775,38.49,38.75,732100 HPE,D,20240510,17.1,17.29,16.99,17.06,6454400 HPF,D,20240510,17.22,17.22,16.8624,17.16,33100 HPI,D,20240510,16.65,16.69,16.575,16.69,43000 HPP,D,20240510,5.45,5.51,5.28,5.43,1706300 HPP-C,D,20240510,14.12,14.25,14.0501,14.22,7500 HPQ,D,20240510,29.84,29.88,29.62,29.72,4973200 HPS,D,20240510,15.35,15.4,15.25,15.36,52700 HQH,D,20240510,17.16,17.1689,17.06,17.07,194700 HQL,D,20240510,13.92,13.92,13.805,13.85,150100 HR,D,20240510,15.14,15.485,15.12,15.37,2635700 HRB,D,20240510,52.5,54.21,50.805,53.53,3575100 HRI,D,20240510,156.64,156.8,154.31,156.49,193900 HRL,D,20240510,35.39,35.71,35.295,35.63,1093800 HRT,D,20240510,14.34,14.34,14.32,14.33,38900 HRTG,D,20240510,8.83,9.14,8.71,8.81,425200 HSBC,D,20240510,43.79,43.9199,43.59,43.6,1825700 HSHP,D,20240510,8.67,8.7,8.5,8.54,42500 HSY,D,20240510,200.54,205,200.49,204.78,1785200 HTD,D,20240510,20.39,20.48,20.28,20.47,52100 HTFB,D,20240510,23.9,23.9,23.9,23.9,100 HTGC,D,20240510,20,20.01,19.77,19.9,1540600 HTH,D,20240510,31.58,31.58,31.22,31.48,148800 HUBB,D,20240510,411.42,412.52,405.14,407.27,296000 HUBS,D,20240510,588.73,608.84,588.73,597.95,1034200 HUM,D,20240510,336,338.46,334.1949,335.59,1340100 HUN,D,20240510,24.96,25.11,24.73,24.83,1613800 HUYA,D,20240510,4.19,4.449,4.19,4.42,1831100 HVT,D,20240510,28.9,29.22,28.06,28.56,123300 HWM,D,20240510,82.72,82.81,80.74,80.87,3147600 HXL,D,20240510,73.58,73.58,71.97,72.03,1036300 HY,D,20240510,78.08,78.66,75.11,77.61,170600 HYA.U,D,20240510,10.61,10.66,10.61,10.66,4600 HYAC,D,20240510,10.5,10.52,10.5,10.52,4000 HYB,D,20240510,7.25,7.25,7.16,7.17,62200 HYI,D,20240510,11.65,11.65,11.53,11.6,60500 HYLN,D,20240510,1.49,1.49,1.41,1.45,398800 HYT,D,20240510,9.94,9.94,9.85,9.85,199900 HZO,D,20240510,26.77,26.85,26.01,26.77,205400 IAE,D,20240510,6.21,6.26,6.21,6.22,20400 IAG,D,20240510,4,4.35,3.99,4.3,24496200 IBM,D,20240510,167.13,168.07,166.32,167.15,2255300 IBN,D,20240510,26.77,26.84,26.7,26.79,2281300 IBP,D,20240510,236.75,237.04,231.48,233.65,259300 IBTA,D,20240510,97.33,103.18,97.25,102.21,111900 ICD,D,20240510,1.66,1.71,1.58,1.6,78800 ICE,D,20240510,135.28,135.89,133.445,133.99,1933200 ICL,D,20240510,4.84,4.85,4.74,4.77,376900 ICR-A,D,20240510,19.83,20.09,19.83,20.09,700 IDA,D,20240510,98.05,98.345,97.5,97.81,412600 IDE,D,20240510,10.18,10.18,10.0701,10.12,59000 IDT,D,20240510,38.44,38.94,38.07,38.92,71400 IEX,D,20240510,223.56,227.22,222.2,226.16,763100 IFF,D,20240510,97.34,98.08,96.37,97.18,1605900 IFN,D,20240510,17.65,17.75,17.59,17.61,214800 IFN.P,D,20240510,0.0131,0.025,0.002,0.0052,624400 IFS,D,20240510,22.96,23.205,22.78,22.8,96600 IGA,D,20240510,8.9,8.9,8.8,8.85,45200 IGD,D,20240510,5.18,5.18,5.145,5.17,121400 IGI,D,20240510,16.89,16.92,16.8,16.88,4300 IGR,D,20240510,5.11,5.14,5.07,5.12,400400 IGT,D,20240510,20.16,20.16,19.8138,20.11,802600 IH,D,20240510,1.75,1.83,1.75,1.83,15200 IHD,D,20240510,5.28,5.29,5.27,5.27,38100 IHG,D,20240510,100.59,100.86,99.54,99.94,137800 IHS,D,20240510,3.94,4.045,3.655,3.75,442400 IHTA,D,20240510,7.66,7.665,7.62,7.62,3600 IIF,D,20240510,23.41,23.68,23.39,23.46,46700 IIIN,D,20240510,33.89,34,33.545,33.98,68100 IIM,D,20240510,11.81,11.811,11.73,11.73,60800 IIP-A,D,20240510,26.58,26.72,26.58,26.72,500 IIPR,D,20240510,104.41,105.84,103.69,104.43,163100 IMAX,D,20240510,16.61,16.64,16.46,16.63,479100 INFA,D,20240510,29.95,30.13,29.29,29.5,1256700 INFY,D,20240510,16.94,16.96,16.79,16.87,10340900 ING,D,20240510,17.32,17.35,17.2505,17.29,4119000 INGR,D,20240510,120,120.53,118.58,120.22,426300 INN,D,20240510,6.12,6.12,6.03,6.06,320800 INN-E,D,20240510,20.8,20.84,20.7701,20.8,1000 INN-F,D,20240510,20.02,20.02,19.99,19.99,2500 INSI,D,20240510,16.03,16.07,16.03,16.07,5100 INSP,D,20240510,176.22,177.85,167.07,167.83,896800 INST,D,20240510,19.82,19.89,19.44,19.79,376000 INSW,D,20240510,62.92,62.92,61.4,61.42,621700 INVH,D,20240510,35.08,35.15,34.75,34.78,1841500 ION.W,D,20240510,2.52,2.52,2.01,2.04,12600 IONQ,D,20240510,9.21,9.31,8.61,8.71,3888500 IOT,D,20240510,39.95,40.69,39.35,39.84,2777600 IP,D,20240510,39.89,39.89,38.1,38.58,8251500 IPG,D,20240510,31.17,31.35,30.9875,31.15,2887300 IPI,D,20240510,24.67,25.44,24.52,24.68,196500 IQI,D,20240510,9.62,9.7,9.56,9.57,106000 IQV,D,20240510,230.92,234.735,230.055,234.08,1261900 IR,D,20240510,91.89,92.2,90.93,91.26,1844400 IRM,D,20240510,79.7,80.17,79.48,79.77,1033700 IRS,D,20240510,11.2,11.44,10.86,11.11,303900 IRS.W,D,20240510,0.85,0.8799,0.7,0.8799,17500 IRT,D,20240510,16.95,16.95,16.77,16.85,1349000 ISD,D,20240510,12.71,12.71,12.61,12.62,77800 IT,D,20240510,438.56,440.01,436.43,439.27,311000 ITGR,D,20240510,114.4,115.42,113.4,113.97,206400 ITT,D,20240510,138.75,139.19,136.975,138,473300 ITUB,D,20240510,6.38,6.41,6.34,6.34,20324700 ITW,D,20240510,250.73,251.0381,249,250.33,585400 IVR,D,20240510,9.26,9.3,9.11,9.17,751500 IVR-B,D,20240510,24.28,24.28,24,24.0498,3200 IVR-C,D,20240510,22.5985,22.724,22.59,22.7101,3200 IVT,D,20240510,25.2,25.21,24.95,25.03,705300 IVZ,D,20240510,15.3,15.6,15.22,15.59,7083200 IX,D,20240510,109.06,109.8,108.03,108.33,21000 J,D,20240510,140.62,140.73,138.74,139.24,472500 JBGS,D,20240510,14.66,14.67,14.381,14.5,624200 JBI,D,20240510,13.82,13.99,13.55,13.69,3984800 JBL,D,20240510,118.8,119.26,116.79,117.95,720100 JBND,D,20240510,51.7,51.7,51.5601,51.61,52200 JBT,D,20240510,94,94.79,93.5,94.38,333200 JCE,D,20240510,14.1,14.11,14.03,14.055,21100 JCI,D,20240510,65.91,66.15,65.235,65.59,3957400 JEF,D,20240510,46.18,46.58,46,46.5,811100 JELD,D,20240510,14,14.88,14,14.56,1267300 JEQ,D,20240510,6.01,6.01,5.97,5.97,2800 JFR,D,20240510,8.79,8.79,8.73,8.74,278600 JGH,D,20240510,12.87,12.9052,12.82,12.83,23200 JHG,D,20240510,32.88,32.95,32.64,32.65,697100 JHI,D,20240510,13.71,13.71,13.64,13.67,9600 JHS,D,20240510,11.49,11.58,11.4782,11.5,14300 JHX,D,20240510,37.04,37.51,36.71,36.91,23300 JILL,D,20240510,28.34,28.53,28,28.05,22900 JKS,D,20240510,26.14,26.145,23.72,23.73,817100 JLL,D,20240510,193.89,196.14,193.59,195.85,208900 JLS,D,20240510,17.54,17.63,17.5101,17.59,5500 JMIA,D,20240510,6.25,6.32,5.9101,6.01,2417600 JMM,D,20240510,5.95,5.97,5.94,5.97,3900 JNJ,D,20240510,150,150.09,149.19,149.91,5710500 JNPR,D,20240510,34.56,34.64,34.48,34.64,1405100 JOB.W,D,20240510,0.6899,0.6899,0.5705,0.5706,5800 JOBY,D,20240510,5.22,5.31,4.99,5.06,4078800 JOE,D,20240510,59.15,59.15,58.06,58.47,125400 JOF,D,20240510,7.86,7.86,7.79,7.815,37000 JPC,D,20240510,7.2,7.21,7.16,7.17,522400 JPI,D,20240510,19.16,19.21,19.16,19.18,26000 JPM,D,20240510,198.54,199.3399,198.27,198.77,7529700 JPM-C,D,20240510,25,25.05,24.98,25.05,73300 JPM-D,D,20240510,24.54,24.68,24.52,24.68,73200 JPM-J,D,20240510,21.19,21.2568,21.07,21.2,39300 JPM-K,D,20240510,20.23,20.32,20.08,20.23,89300 JPM-L,D,20240510,20.58,20.64,20.47,20.58,62900 JPM-M,D,20240510,18.95,18.99,18.85,18.89,101400 JQC,D,20240510,5.68,5.69,5.66,5.68,403800 JRI,D,20240510,11.73,11.732,11.675,11.685,45100 JRS,D,20240510,7.43,7.46,7.4119,7.43,71500 JWN,D,20240510,20.43,20.64,20.25,20.58,2101000 JXN,D,20240510,78.59,78.895,74.8,75.62,784700 JXN-A,D,20240510,25.83,26.0414,25.81,26,19800 K,D,20240510,61.5,61.98,61.27,61.86,2188200 KAI,D,20240510,288.8,288.8,283.315,287.55,37300 KAR,D,20240510,17.82,17.86,17.66,17.74,406300 KB,D,20240510,57.64,58.07,57.23,57.91,343400 KBH,D,20240510,70.31,70.535,69.89,70.14,685900 KBR,D,20240510,66.98,66.98,66.31,66.5,834500 KCG.U,D,20240510,10.86,10.86,10.86,10.86,100 KD,D,20240510,26.58,27.5,26.2,27.27,2615300 KEN,D,20240510,23.65,23.93,23.425,23.83,19400 KEP,D,20240510,7.67,7.7129,7.505,7.54,107300 KEX,D,20240510,116.19,116.5,114.2,114.97,332300 KEY,D,20240510,15.17,15.19,14.98,15.08,9768900 KEY-I,D,20240510,23.7,23.85,23.59,23.77,30200 KEY-J,D,20240510,20.64,20.9068,20.45,20.9,18300 KEY-K,D,20240510,20.76,20.93,20.61,20.89,25100 KEY-L,D,20240510,22.48,22.75,22.41,22.69,24700 KEYS,D,20240510,151.79,152.03,149.5,150.21,862900 KF,D,20240510,23.96,24.11,23.96,24.11,900 KFS,D,20240510,8.05,8.1519,7.99,8,32600 KFY,D,20240510,64.48,64.54,64.04,64.52,246800 KGC,D,20240510,7.62,7.7,7.54,7.59,20354300 KGS,D,20240510,28.11,28.33,27.5995,27.68,355000 KIM,D,20240510,19.13,19.16,18.98,18.98,2161100 KIM-L,D,20240510,21.72,21.82,21.668,21.82,6500 KIM-M,D,20240510,22.54,22.6684,22.32,22.57,13900 KIM-N,D,20240510,54.33,54.34,54.1501,54.1501,700 KIND,D,20240510,2.32,2.35,2.23,2.25,1394700 KIO,D,20240510,13.37,13.39,13.32,13.38,71700 KKR,D,20240510,102.87,103.28,102.05,103.13,4234900 KKRS,D,20240510,19,19,18.78,18.98,27800 KLG,D,20240510,22.25,22.6,21.22,21.77,1382800 KMB,D,20240510,136.74,137.1,135.98,136.67,1048800 KMI,D,20240510,19.16,19.18,18.95,19.08,8141200 KMPB,D,20240510,22.26,22.26,22.11,22.2,4700 KMPR,D,20240510,60.99,61.545,60.52,60.75,365900 KMT,D,20240510,26.05,26.265,25.93,25.96,697800 KMX,D,20240510,71.19,71.94,70.81,71.71,1404900 KN,D,20240510,17.43,17.48,17.225,17.25,741300 KNF,D,20240510,77.88,79.175,77.34,78.53,218800 KNOP,D,20240510,5.33,5.4476,5.3,5.36,42500 KNSL,D,20240510,383.71,387,378.56,380.65,229100 KNTK,D,20240510,39.55,40.44,38.38,39.89,991700 KNX,D,20240510,48.85,49.98,48.75,49.85,2503100 KO,D,20240510,62.92,63.36,62.79,63.26,8371600 KODK,D,20240510,4.74,4.93,4.53,4.56,943600 KOF,D,20240510,101.13,101.495,99.89,99.89,90900 KOP,D,20240510,43.76,43.95,42.72,43.65,343000 KORE,D,20240510,0.83,0.83,0.72,0.7715,34600 KOS,D,20240510,6.22,6.255,6.01,6.09,6478700 KR,D,20240510,54.93,55.97,54.88,55.9,3450700 KRC,D,20240510,34.59,34.59,33.7,34.02,571300 KRE-A,D,20240510,18.69,19.0883,18.69,19,15700 KREF,D,20240510,9.68,9.7299,9.535,9.6,270600 KRG,D,20240510,21.27,21.4,21.03,21.09,1063100 KRO,D,20240510,12.71,12.99,12.71,12.91,206000 KRP,D,20240510,16.2,16.226,15.66,15.66,466600 KSM,D,20240510,9.62,9.65,9.62,9.62,17700 KSS,D,20240510,24.1,24.3073,23.74,23.93,4610800 KT,D,20240510,13.25,13.25,13.08,13.11,400000 KTB,D,20240510,68.75,68.9476,67.93,68.19,265000 KTF,D,20240510,9.49,9.51,9.46,9.485,44100 KTH,D,20240510,28.02,28.02,28,28.02,1200 KTN,D,20240510,27.19,27.2,26.9,26.92,2800 KUKE,D,20240510,2.6,2.62,2.2501,2.27,29000 KVUE,D,20240510,20.59,20.615,20.33,20.54,15019400 KVYO,D,20240510,23.9,24.05,22.025,23.65,2282300 KW,D,20240510,9.94,10.23,9.91,10.15,1713100 KWR,D,20240510,190.32,190.32,184.3,184.87,89900 KYN,D,20240510,9.93,9.97,9.78,9.83,300700 L,D,20240510,77.79,78.165,77.53,77.98,875500 LAAC,D,20240510,5.51,5.6,5.19,5.21,1237200 LAC,D,20240510,4.5,4.525,4.36,4.36,3080600 LAD,D,20240510,265.46,267.5745,262.11,264.26,168500 LADR,D,20240510,11.19,11.24,11.125,11.22,289800 LAN.W,D,20240510,0.05,0.0529,0.045,0.0529,26800 LANV,D,20240510,1.45,1.59,1.45,1.58,230900 LAW,D,20240510,6.87,6.87,5.94,6.8,1037400 LAZ,D,20240510,39.05,39.155,38.5,38.68,610200 LBRT,D,20240510,22.6,22.74,22.02,22.45,2013700 LC,D,20240510,9.21,9.235,8.91,9.01,3754700 LCII,D,20240510,114.42,115.73,113.565,115.68,234100 LCW,D,20240510,10.97,10.97,10.955,10.955,900 LCW.W,D,20240510,0.22,0.22,0.1899,0.1958,22400 LDI,D,20240510,2.13,2.165,2.05,2.12,350400 LDOS,D,20240510,147.25,147.8,146.73,147.48,667500 LDP,D,20240510,19.58,19.65,19.51,19.54,53500 LEA,D,20240510,132.99,133.37,129.46,131.07,628200 LEG,D,20240510,12.99,12.99,12.48,12.76,2631200 LEN,D,20240510,160.89,163.72,160.59,162.93,1385900 LEN.B,D,20240510,149.76,151.96,149.75,151.72,26800 LEO,D,20240510,6.07,6.1,6.07,6.08,160200 LEV,D,20240510,0.9411,0.9699,0.8901,0.9047,756400 LEV.A,D,20240510,0.16,0.18,0.14,0.14,74900 LEV.W,D,20240510,0.03,0.032,0.0255,0.03,8200 LEVI,D,20240510,22.71,22.91,22.61,22.62,1963400 LFT,D,20240510,2.3,2.37,2.24,2.37,188400 LFT-A,D,20240510,20.25,20.2533,19.95,20,3700 LGF.A,D,20240510,10.68,10.71,10.42,10.44,372200 LGF.B,D,20240510,9.86,9.915,9.74,9.74,305600 LGI,D,20240510,16.22,16.28,16.15,16.15,17100 LH,D,20240510,206.34,207.8,205.46,207.67,722900 LHX,D,20240510,219.41,219.9089,218.55,219.6,623800 LICY,D,20240510,0.67,0.6973,0.62,0.6202,3582300 LII,D,20240510,490.37,495.55,488.4,494.51,257400 LITB,D,20240510,0.7213,0.78,0.7213,0.7464,16200 LL,D,20240510,1.59,1.62,1.55,1.58,171500 LLA.W,D,20240510,0.08,0.1214,0.075,0.1,21600 LLAP,D,20240510,1.04,1.06,1.02,1.04,1377400 LLY,D,20240510,774.02,777.42,760,760,2082200 LMND,D,20240510,17.14,17.16,16.58,16.58,1130200 LMT,D,20240510,469,470.62,467.975,468.88,482500 LNC,D,20240510,29.44,29.58,28.92,29.31,971000 LNC-D,D,20240510,28.5,28.58,28.43,28.49,18500 LND,D,20240510,5.08,5.2,4.92,4.92,48400 LNG,D,20240510,158,158.5,155.485,157.07,1812600 LNN,D,20240510,119.79,120.12,118.07,119.73,68500 LOAR,D,20240510,46.53,47.91,45.83,46,305600 LOB,D,20240510,35.56,35.56,34.7,35.22,110100 LOCL,D,20240510,2.95,2.9701,2.85,2.9,3800 LOMA,D,20240510,7.52,7.74,7.52,7.68,935200 LOW,D,20240510,235.77,237.34,234.43,235.03,1336800 LPG,D,20240510,44.49,45.1,43.15,43.17,677800 LPL,D,20240510,4.01,4.01,3.91,3.95,172000 LPX,D,20240510,87.29,87.97,85.87,87.25,1186200 LRN,D,20240510,71.65,71.73,70.4301,71.22,415900 LSPD,D,20240510,13.54,13.595,13.13,13.14,1061600 LTC,D,20240510,34.2,34.2,33.89,34.06,148300 LTH,D,20240510,14.89,14.96,14.59,14.61,761700 LU,D,20240510,4.72,4.76,4.52,4.55,1728400 LUMN,D,20240510,1.34,1.36,1.295,1.31,6812600 LUV,D,20240510,27.33,27.48,27.12,27.36,6445900 LVS,D,20240510,47.36,47.47,46.415,46.54,2222900 LVW.W,D,20240510,0.2295,0.24,0.2012,0.2012,5000 LVWR,D,20240510,6.66,7.14,6.545,7.06,34100 LW,D,20240510,84.13,85.3,83.9025,85.16,1542600 LXFR,D,20240510,11.68,11.745,11.48,11.6,136800 LXP,D,20240510,8.83,8.88,8.7,8.77,1609300 LXP-C,D,20240510,45.0134,45.0134,44.81,44.832,1800 LXU,D,20240510,8.86,8.9548,8.77,8.81,292300 LYB,D,20240510,102.13,102.435,101.07,101.37,1447000 LYG,D,20240510,2.69,2.7,2.67,2.7,4309900 LYV,D,20240510,96.68,97.12,94.81,97.02,1658500 LZB,D,20240510,35.5,35.64,35.19,35.46,378700 LZM,D,20240510,6.63,7,6.42,6.66,71200 LZM.W,D,20240510,0.6975,0.6975,0.6975,0.6975,3000 M,D,20240510,19.54,19.6,19.25,19.35,2129400 MA,D,20240510,457.33,458.58,454.98,456.98,1730000 MAA,D,20240510,136.84,136.94,135.22,135.47,334100 MAA-I,D,20240510,54.99,55.152,54.99,55.152,700 MAC,D,20240510,15.74,15.74,15.215,15.28,1509400 MAIN,D,20240510,50.8,50.99,49.37,49.4,630800 MAN,D,20240510,76.29,77.04,75.61,76.7,328100 MANU,D,20240510,15.75,15.82,15.37,15.77,397300 MAS,D,20240510,72,72.42,71.675,72.31,938300 MATV,D,20240510,18.49,18.89,18,18.14,275100 MATX,D,20240510,115.03,116.16,114.3,116.14,214000 MAV,D,20240510,8.06,8.1,8.04,8.06,43100 MAX,D,20240510,19.78,20.1,19.51,19.92,711100 MBC,D,20240510,16.77,16.92,16.6052,16.85,599400 MBI,D,20240510,6.74,6.74,6.13,6.15,783000 MC,D,20240510,54.08,54.46,53.65,54.43,482400 MCB,D,20240510,42.54,43.0783,41.72,42.63,40300 MCD,D,20240510,268.17,275.38,267.84,275,4983500 MCI,D,20240510,18.7,18.77,18.5,18.77,18500 MCK,D,20240510,556.27,560.49,556.13,559.91,636900 MCN,D,20240510,7.27,7.27,7.2022,7.23,26500 MCO,D,20240510,403.26,404.04,399.91,400.35,667200 MCR,D,20240510,6.29,6.29,6.26,6.26,24100 MCS,D,20240510,11.88,12.1,11.38,11.55,1059800 MCW,D,20240510,7.92,7.92,7.67,7.82,921100 MCY,D,20240510,57.77,58.145,57.0966,57.56,156900 MD,D,20240510,8.19,8.22,7.81,8.22,1397100 MDST,D,20240510,25.2,25.2,25.01,25.0652,3100 MDT,D,20240510,83,83.06,82.275,82.84,4217800 MDU,D,20240510,25.69,25.69,25.415,25.52,608700 MDV,D,20240510,15.16,15.42,14.9545,15.33,28700 MDV-A,D,20240510,23.95,23.95,23.51,23.63,2300 MEC,D,20240510,15.88,16.4565,15.755,16.24,102200 MED,D,20240510,25.62,25.65,24.67,24.99,275100 MEG,D,20240510,42.75,43.94,41.99,43.89,339600 MEGI,D,20240510,13.05,13.27,13.05,13.18,129800 MEI,D,20240510,11.61,11.62,10.83,10.87,354400 MER-K,D,20240510,25.37,25.37,25.29,25.36,19900 MET,D,20240510,72.75,72.91,72.44,72.73,2294200 MET-A,D,20240510,24.45,24.58,24.35,24.58,23400 MET-E,D,20240510,23.82,24,23.7401,23.84,22900 MET-F,D,20240510,20.79,20.81,20.64,20.7,53200 MFA,D,20240510,10.81,10.88,10.77,10.84,418800 MFA-B,D,20240510,20.55,20.62,20.4667,20.62,11500 MFA-C,D,20240510,23.35,24.15,23.19,23.95,28800 MFAN,D,20240510,25.12,25.16,25.1,25.16,34100 MFAO,D,20240510,25.22,25.27,25.2,25.25,2700 MFC,D,20240510,25.9,26.16,25.79,26.05,8938000 MFD,D,20240510,7.66,7.71,7.65,7.7,34700 MFG,D,20240510,3.95,4.01,3.95,4,1938200 MFM,D,20240510,5.3,5.3,5.245,5.26,54800 MG,D,20240510,9.27,9.29,9.09,9.15,34200 MGA,D,20240510,46.78,47.04,46.44,46.92,2796700 MGF,D,20240510,3.08,3.09,3.07,3.08,54700 MGM,D,20240510,40.84,40.95,40.471,40.57,2036700 MGR,D,20240510,22.66,22.8,22.5,22.62,14500 MGRB,D,20240510,18.97,18.97,18.65,18.79,7900 MGRD,D,20240510,16.86,16.86,16.65,16.65,1400 MGRE,D,20240510,25.53,25.5982,25.42,25.45,15900 MGY,D,20240510,26.59,26.62,25.785,25.88,2354100 MHD,D,20240510,11.91,11.91,11.8105,11.82,57300 MHF,D,20240510,6.84,6.84,6.78,6.8,39000 MHI,D,20240510,8.88,8.89,8.8416,8.85,13600 MHK,D,20240510,119.92,120.22,118.82,119.81,469800 MHLA,D,20240510,14.95,15.06,14.88,15.06,2500 MHN,D,20240510,10.62,10.68,10.57,10.62,27200 MHNC,D,20240510,18.2499,18.2499,17.76,17.81,3300 MHO,D,20240510,123.5,123.91,122.72,123.41,111700 MIN,D,20240510,2.63,2.63,2.6,2.612,256300 MIO,D,20240510,11.34,11.38,11.32,11.35,29800 MIR,D,20240510,10.43,10.555,10.33,10.41,633900 MIR.W,D,20240510,2.21,2.3065,2.21,2.2833,352100 MIT-A,D,20240510,19.95,19.95,19.81,19.95,3900 MIT-B,D,20240510,19.2342,19.2342,19.14,19.14,1500 MIT-C,D,20240510,24.42,24.55,24.395,24.48,5500 MITN,D,20240510,25.2,25.2,25.15,25.179,5300 MITT,D,20240510,6.74,6.83,6.74,6.81,152500 MIY,D,20240510,11.4499,11.4499,11.3,11.3,26600 MKC,D,20240510,75.34,76.21,75.25,76.15,793000 MKC.V,D,20240510,76.37,76.37,75.51,76.28,4000 MKF.W,D,20240510,0.0221,0.0265,0.0221,0.0265,200 MKFG,D,20240510,0.57,0.5844,0.531,0.5518,220200 MKL,D,20240510,1639.66,1655.01,1637,1652.22,29900 ML,D,20240510,82.69,83.61,80.4,81.43,127700 ML.W,D,20240510,0.1039,0.1039,0.102,0.102,19300 MLI,D,20240510,59,59.35,58.445,59.27,387700 MLM,D,20240510,606.59,613.57,605.86,610.43,339400 MLNK,D,20240510,16.74,17.015,16.58,16.74,252700 MLP,D,20240510,20.31,20.85,20.12,20.85,10900 MLR,D,20240510,58.5,58.92,56.44,57.8,63800 MMC,D,20240510,205,206.44,204.59,205.55,921200 MMD,D,20240510,16.28,16.36,16.26,16.29,71800 MMI,D,20240510,34.1,34.1,33.66,33.68,115700 MMM,D,20240510,98.55,99.66,98.1701,98.93,4157800 MMS,D,20240510,84.08,86.03,82.98,84.76,673700 MMT,D,20240510,4.61,4.62,4.59,4.59,49600 MMU,D,20240510,10.26,10.26,10.19,10.2,65400 MNR,D,20240510,20.2,20.26,20.12,20.18,84500 MNSO,D,20240510,24.84,25.03,24.2698,24.69,964300 MNTN,D,20240510,11.27,11.27,11.27,11.27,200 MO,D,20240510,44.79,45.035,44.739,44.9,12160000 MOD,D,20240510,107.72,109.13,101.762,103.13,878600 MODG,D,20240510,15.26,15.42,14.83,15.08,2730000 MODN,D,20240510,29.77,29.81,29.75,29.78,253100 MOG.A,D,20240510,172.67,176.45,171.73,175.66,217700 MOG.B,D,20240510,175.05,175.05,175.05,175.05,300 MOGU,D,20240510,1.9,1.936,1.825,1.89,10300 MOH,D,20240510,350,354.94,348.89,354.6,360100 MOS,D,20240510,30.05,30.1498,29.37,29.43,2775200 MOV,D,20240510,26.51,26.51,25.94,26.3,97500 MP,D,20240510,16.46,16.53,16,16.13,3927900 MPA,D,20240510,12,12.0066,11.93,11.99,13600 MPC,D,20240510,183.7,184.7218,178.62,179.56,1584400 MPLN,D,20240510,0.6811,0.7374,0.6588,0.7062,6262200 MPLX,D,20240510,41.72,41.77,41.38,41.51,1714600 MPV,D,20240510,15.34,15.39,15.28,15.38,11700 MPW,D,20240510,4.74,4.85,4.66,4.78,12127100 MPX,D,20240510,10.64,10.64,10.25,10.55,54300 MQT,D,20240510,10.06,10.12,10.04,10.08,69200 MQY,D,20240510,12.21,12.2101,12.115,12.13,76600 MRC,D,20240510,12.83,13.68,12.81,13.67,1323600 MRD.W,D,20240510,0.1335,0.1335,0.1106,0.1268,6300 MRDB,D,20240510,0.5011,0.5225,0.4999,0.5175,49700 MRK,D,20240510,130.82,130.88,129.95,130.06,5722600 MRO,D,20240510,27.3,27.4,26.56,26.59,6863300 MS,D,20240510,98.74,98.99,97.625,98.28,6118400 MS-A,D,20240510,22.8578,22.91,22.6632,22.91,31200 MS-E,D,20240510,25.29,25.35,25.29,25.35,37200 MS-F,D,20240510,25.2401,25.35,25.2401,25.35,21100 MS-I,D,20240510,25,25.0269,24.96,25,31900 MS-K,D,20240510,24.36,24.5,24.32,24.44,35100 MS-L,D,20240510,22.05,22.27,22.05,22.11,10900 MS-O,D,20240510,18.96,19.055,18.8001,18.91,38300 MS-P,D,20240510,25.55,25.68,25.5,25.67,40700 MSA,D,20240510,190.44,190.72,188.54,189.78,99000 MSB,D,20240510,16.66,16.72,16.5409,16.68,23100 MSC,D,20240510,7.93,7.97,7.42,7.42,1000 MSCI,D,20240510,483.8,487.88,482.28,485.16,544600 MSD,D,20240510,7.11,7.135,7.07,7.09,66200 MSDL,D,20240510,23.02,23.03,22.25,22.26,49800 MSGE,D,20240510,37.03,37.63,36.59,37.21,823600 MSGS,D,20240510,189.99,191.2399,187.8,189.03,95300 MSI,D,20240510,361.17,364.0629,360.45,362.85,611200 MSM,D,20240510,92.25,93.13,91.76,92.99,289000 MT,D,20240510,25.92,25.985,25.48,25.52,1631300 MTA.W,D,20240510,3.52,3.72,3.46,3.63,120700 MTAL,D,20240510,12.74,13.16,12.6,13.12,266500 MTB,D,20240510,153.34,154.94,152.65,153.66,1396000 MTB-H,D,20240510,23.9,24.04,23.637,24.04,20700 MTD,D,20240510,1389.72,1514.82,1389.72,1510.25,428200 MTDR,D,20240510,65.43,65.71,63.41,63.97,754500 MTG,D,20240510,21.28,21.32,21.165,21.25,1088200 MTH,D,20240510,181,181.985,179.95,180.28,281900 MTN,D,20240510,197.23,199,196.43,198.52,500700 MTR,D,20240510,8.21,8.86,8.11,8.17,14100 MTRN,D,20240510,114.18,116.22,112.755,115.72,131800 MTUS,D,20240510,22.89,23.515,22.28,22.52,554800 MTW,D,20240510,12.33,12.4,12.03,12.26,300300 MTX,D,20240510,79.83,80.01,78.895,79.9,74300 MTZ,D,20240510,106.64,108.24,105.77,108.07,828400 MUA,D,20240510,11.23,11.25,11.185,11.21,67400 MUC,D,20240510,10.94,10.96,10.84,10.885,285300 MUE,D,20240510,10.05,10.05,9.9601,9.98,15500 MUFG,D,20240510,10.29,10.35,10.29,10.31,2693200 MUI,D,20240510,12.22,12.26,12.18,12.23,67500 MUJ,D,20240510,11.38,11.3983,11.3,11.3,79300 MUR,D,20240510,45.03,45.3,44.1,44.24,1098800 MUSA,D,20240510,422.15,435.92,420.9201,435.58,316200 MUX,D,20240510,10.54,10.69,10.12,10.28,697600 MVF,D,20240510,7.09,7.09,7.01,7.04,151000 MVO,D,20240510,9.96,9.985,9.52,9.56,67700 MVT,D,20240510,10.87,10.89,10.7454,10.75,16600 MWA,D,20240510,19.24,19.42,18.92,19.27,2265800 MX,D,20240510,4.93,4.95,4.83,4.89,168000 MXE,D,20240510,11.21,11.21,11.15,11.15,500 MXF,D,20240510,18.778,18.778,18.6,18.635,29200 MYD,D,20240510,10.89,10.89,10.78,10.79,117100 MYE,D,20240510,17.19,17.33,16.94,17.04,313600 MYI,D,20240510,11.23,11.24,11.14,11.18,166200 MYN,D,20240510,10.37,10.375,10.33,10.37,49900 MYTE,D,20240510,4.25,5.12,4.25,4.55,406200 NABL,D,20240510,12.94,12.95,12.47,12.64,850400 NAC,D,20240510,11.13,11.15,10.9847,11.03,370900 NAD,D,20240510,11.21,11.2205,11.1695,11.21,862500 NAN,D,20240510,10.84,10.87,10.815,10.84,56000 NAPA,D,20240510,8.15,8.205,8.06,8.18,770500 NAT,D,20240510,4.16,4.2,4.13,4.14,2397000 NATL,D,20240510,22.39,22.73,22.22,22.71,403600 NAZ,D,20240510,10.81,10.9,10.8,10.87,28500 NBB,D,20240510,14.88,14.9192,14.78,14.84,47700 NBHC,D,20240510,35.28,35.6,34.96,35.51,110600 NBR,D,20240510,77.02,77.02,73.46,74.6,130600 NBXG,D,20240510,11.9,11.93,11.845,11.88,152700 NC,D,20240510,32.2199,32.2199,31.48,31.87,6400 NCA,D,20240510,8.89,8.89,8.79,8.83,43000 NCDL,D,20240510,17.71,17.71,17.2701,17.44,97400 NCLH,D,20240510,16.21,16.28,15.84,16.1,10004400 NCV,D,20240510,3.24,3.25,3.2,3.2,280200 NCZ,D,20240510,2.89,2.9,2.85,2.86,143700 NCZ-A,D,20240510,20.79,20.81,20.75,20.81,7100 NDMO,D,20240510,10.9,11,10.8901,10.97,79100 NDP,D,20240510,34.11,34.11,33.7752,33.87,1700 NE,D,20240510,47.54,47.995,46.03,46.06,695800 NE.A,D,20240510,24.31,24.31,24.31,24.31,100 NEA,D,20240510,10.87,10.88,10.8,10.83,1205800 NEE,D,20240510,74.87,75.21,73.65,73.79,12046700 NEE-N,D,20240510,24.47,24.4896,24.35,24.44,25900 NEE-R,D,20240510,43.3,44.3197,43.3,44.05,46200 NEM,D,20240510,43.41,43.75,42.47,42.49,7961200 NEP,D,20240510,32.78,33.19,31.36,31.46,1857600 NET,D,20240510,73.68,73.78,71.77,71.92,2949300 NEU,D,20240510,565.9,566.84,563.78,564.66,18900 NEUE,D,20240510,6.02,6.33,6.02,6.16,22700 NEXA,D,20240510,7.42,7.46,7.26,7.37,19800 NFG,D,20240510,56.5,57.17,56.22,57.11,532700 NFJ,D,20240510,12.35,12.4,12.33,12.38,117300 NFYS,D,20240510,10.89,10.895,10.89,10.89,100300 NGG,D,20240510,71.3,71.3,70.8201,71.21,295100 NGL,D,20240510,5.84,5.87,5.705,5.73,355200 NGL-B,D,20240510,24.4,24.4,24.25,24.34,10500 NGL-C,D,20240510,24.35,24.4,24.3,24.4,6100 NGS,D,20240510,23.69,23.69,22.83,23,40600 NGVC,D,20240510,19.44,20.72,19.2,19.52,161300 NGVT,D,20240510,54.72,54.72,53.535,54.48,134400 NHI,D,20240510,65.56,65.67,65.16,65.3,81300 NI,D,20240510,29.02,29.05,28.505,28.68,4425600 NIC,D,20240510,82.55,82.55,80.8701,81.72,12400 NIE,D,20240510,22.44,22.44,22.13,22.17,47900 NIM,D,20240510,8.92,8.92,8.89,8.89,10600 NINE,D,20240510,1.98,2.065,1.85,1.89,796200 NIO,D,20240510,5.28,5.35,5.0317,5.07,49019500 NJR,D,20240510,44.39,44.49,43.93,44.33,427400 NKE,D,20240510,93.07,93.135,90.88,90.94,10548400 NKX,D,20240510,12.04,12.04,11.93,11.93,59400 NL,D,20240510,8.54,8.58,7.83,7.88,56100 NLOP,D,20240510,24.18,24.3361,23.7,23.97,122300 NLY,D,20240510,19.9,19.98,19.86,19.97,2251300 NLY-F,D,20240510,25.54,25.62,25.54,25.59,31500 NLY-G,D,20240510,25.25,25.33,25.25,25.33,4400 NLY-I,D,20240510,25.25,25.35,25.25,25.35,33800 NMAI,D,20240510,12.28,12.32,12.26,12.29,53500 NMCO,D,20240510,10.59,10.68,10.5,10.6,172000 NMG,D,20240510,2.07,2.08,2.05,2.05,31000 NMI,D,20240510,9.57,9.6941,9.43,9.45,21100 NMM,D,20240510,47.46,48.1,46.83,46.99,130900 NMR,D,20240510,5.74,5.745,5.705,5.72,385700 NMS,D,20240510,10.94,10.95,10.91,10.94,17200 NMT,D,20240510,10.67,10.7136,10.67,10.69,6700 NMZ,D,20240510,10.72,10.74,10.61,10.65,162200 NNI,D,20240510,103,109.7599,100.97,109.19,183900 NNN,D,20240510,42.37,42.46,42.08,42.26,608000 NNY,D,20240510,8.24,8.24,8.19,8.2,31100 NOA,D,20240510,20.8,21.11,20.52,20.57,29600 NOAH,D,20240510,14.75,14.83,14.2,14.21,152800 NOC,D,20240510,474.26,476.3,472.42,474.8,579000 NOG,D,20240510,40.96,40.99,39.69,39.73,1805800 NOK,D,20240510,3.76,3.765,3.72,3.72,8457600 NOM,D,20240510,10.11,10.11,10.1,10.1,1900 NOMD,D,20240510,18.95,19.26,18.94,19.08,1327500 NOT.W,D,20240510,0.2,0.2,0.1999,0.1999,300 NOTE,D,20240510,1.28,1.39,1.21,1.27,1424800 NOV,D,20240510,19.26,19.3,18.84,18.84,2548400 NOVA,D,20240510,4.37,4.485,4.02,4.03,4261200 NOW,D,20240510,725,733.55,725,729.79,820900 NPCT,D,20240510,10.41,10.4402,10.38,10.41,42500 NPFD,D,20240510,17.63,17.63,17.54,17.555,71900 NPK,D,20240510,85.47,85.47,82.82,84.31,31700 NPO,D,20240510,148.78,152.14,148.33,152.06,119800 NPV,D,20240510,10.79,10.8299,10.75,10.77,53400 NPW.W,D,20240510,2.6999,2.6999,2.5,2.54,4800 NPWR,D,20240510,11.21,11.25,10.59,10.61,191500 NQP,D,20240510,11.77,11.88,11.77,11.86,28400 NR,D,20240510,7.69,7.71,7.525,7.57,565900 NRDY,D,20240510,2.34,2.4,2.125,2.13,1873500 NRE-A,D,20240510,21.3,21.75,21.0001,21.3,900 NREF,D,20240510,13.49,13.49,13.25,13.36,14500 NRG,D,20240510,82.82,84.4627,82.6,83.65,5319800 NRGV,D,20240510,1.21,1.28,1.11,1.12,522800 NRK,D,20240510,10.91,10.91,10.84,10.87,110500 NRP,D,20240510,90,90.2466,88.07,89.81,19300 NRT,D,20240510,8,8.18,7.8597,7.93,72600 NRUC,D,20240510,24.24,24.27,24.09,24.19,7700 NS-A,D,20240510,25.58,25.59,25.58,25.59,31100 NS-B,D,20240510,25.52,25.53,25.52,25.53,30500 NS-C,D,20240510,25.58,25.595,25.58,25.59,44400 NSA,D,20240510,36.9,36.9,36.53,36.76,476600 NSA-A,D,20240510,22.38,22.59,22.22,22.5679,6100 NSC,D,20240510,227.82,230.48,226.36,230.29,1986700 NSP,D,20240510,105.1,105.475,104.26,105.15,152600 NSS,D,20240510,25.29,25.34,25.29,25.34,45100 NTB,D,20240510,35.39,35.46,34.98,35.27,95800 NTEST.I,D,20240510,25.04,25.06,25.04,25.06,2600 NTG,D,20240510,40.12,40.12,39.5391,39.77,18400 NTR,D,20240510,58.47,59.1,58.14,58.17,2178300 NTST,D,20240510,17.51,17.69,17.46,17.66,546700 NTZ,D,20240510,5.39,5.45,5.35,5.35,13500 NU,D,20240510,11.9,11.96,11.74,11.76,16422300 NUE,D,20240510,174.9,175.625,173.71,174.47,1149400 NUS,D,20240510,12.75,13.27,12.68,13.22,1335700 NUV,D,20240510,8.7,8.7,8.65,8.66,239300 NUV.W,D,20240510,0.2,0.2,0.2,0.2,300 NUVB,D,20240510,3.35,3.38,3.2,3.25,690300 NUW,D,20240510,13.62,13.62,13.49,13.54,52100 NVG,D,20240510,12.03,12.03,11.94,11.96,279400 NVGS,D,20240510,16.33,16.64,16.28,16.32,162200 NVO,D,20240510,129.09,130.27,128.33,128.42,3081000 NVR,D,20240510,7672.88,7692.07,7596,7655.39,19800 NVRI,D,20240510,8.36,8.36,7.85,8.04,1018600 NVRO,D,20240510,10.59,10.74,9.76,9.79,675200 NVS,D,20240510,101.13,102.14,101.04,102.1,1843400 NVST,D,20240510,19.34,19.41,18.36,18.54,2693300 NVT,D,20240510,82.66,83.78,81.28,81.74,1569400 NWG,D,20240510,8.1,8.14,8.05,8.12,1210500 NWN,D,20240510,38.42,38.64,38,38.64,209700 NX,D,20240510,34.94,35.26,34.42,34.75,101200 NXC,D,20240510,13.34,13.4064,13.3201,13.3591,6400 NXDT,D,20240510,5.98,6.03,5.96,5.98,95300 NXE,D,20240510,8.17,8.2,7.09,7.2,12989500 NXG,D,20240510,41.01,41.23,40.82,40.98,9900 NXJ,D,20240510,12.06,12.07,12.02,12.055,59200 NXN,D,20240510,11.84,11.88,11.78,11.84,1700 NXP,D,20240510,14.48,14.5094,14.35,14.35,38300 NXRT,D,20240510,35.94,36.03,35.4,35.88,72200 NYC,D,20240510,8.05,8.3682,8.05,8.165,6200 NYC-A,D,20240510,17.35,17.5499,17.3273,17.36,45400 NYC-U,D,20240510,33.35,33.7299,32.91,33.34,9800 NYCB,D,20240510,3.6,3.635,3.44,3.45,10334800 NYT,D,20240510,47.84,48.43,47.56,47.98,2100700 NZF,D,20240510,12.1,12.105,12.0109,12.04,250900 O,D,20240510,54.74,55.14,54.61,55.01,3859700 O.P,D,20240510,23.5,23.58,23.37,23.44,15100 OAK-A,D,20240510,21.87,22.0361,21.87,22.0361,700 OAK-B,D,20240510,21.72,21.75,21.6199,21.7499,7200 OBDC,D,20240510,16.3,16.56,16.28,16.55,2293600 OBDE,D,20240510,15.79,16.21,15.73,16.17,16300 OBK,D,20240510,33.32,33.42,33.06,33.15,65700 OC,D,20240510,177.78,179.1999,176.08,176.81,525800 OCFT,D,20240510,2.05,2.05,1.98,1.98,11500 OCN,D,20240510,27.38,27.38,26,26.23,14200 ODC,D,20240510,82.52,83.46,81.65,82.25,26600 ODV,D,20240510,1.87,2.08,1.86,2.05,375900 OEC,D,20240510,24.73,25.17,24.57,25.07,435500 OFG,D,20240510,38.3,38.3,37.74,37.85,121400 OGE,D,20240510,36.5,36.51,36.15,36.38,946200 OGN,D,20240510,20.41,20.75,20.295,20.42,1333700 OGS,D,20240510,64.48,64.48,63.59,64.15,307400 OHI,D,20240510,30.87,30.89,30.65,30.69,1208500 OI,D,20240510,13.51,13.51,13.195,13.48,924000 OIA,D,20240510,6.32,6.32,6.2415,6.26,97800 OII,D,20240510,23.84,24.13,23.065,23.26,816100 OIS,D,20240510,4.73,4.81,4.57,4.58,892000 OKE,D,20240510,80.4,80.67,79.63,80.07,1695300 OLN,D,20240510,55.99,56.305,55.15,55.31,557700 OLO,D,20240510,4.76,4.795,4.58,4.62,900200 OLP,D,20240510,24.23,24.23,23.8338,23.99,28900 OMC,D,20240510,95.75,96.74,95.55,95.82,1029200 OMF,D,20240510,51.4,51.63,50.52,50.7,682800 OMI,D,20240510,18.32,18.64,17.635,18.63,786600 ONL,D,20240510,3.41,3.73,3.33,3.72,1662500 ONON,D,20240510,31.51,31.52,29.84,30.4,10095100 ONTF,D,20240510,6.3,6.44,6.23,6.36,256500 ONTO,D,20240510,227.16,233.84,215.18,224.35,999100 OOMA,D,20240510,7.65,7.655,7.4,7.5,67400 OPAD,D,20240510,6.6,7.4,6.59,7.13,47600 OPF.W,D,20240510,0.105,0.1087,0.105,0.1087,2600 OPFI,D,20240510,3.18,3.18,3.01,3.01,229400 OPP,D,20240510,8.52,8.52,8.48,8.51,39700 OPP-A,D,20240510,18.71,18.8,18.65,18.65,1600 OPP-B,D,20240510,19.27,19.27,19.02,19.21,3300 OPY,D,20240510,43,44.01,42.7,43.81,61200 OR,D,20240510,16.36,16.55,16.16,16.34,543900 ORA,D,20240510,69.42,70.31,68.83,70.29,358900 ORAN,D,20240510,11.37,11.3899,11.33,11.35,267000 ORC,D,20240510,8.6,8.62,8.5,8.53,1518500 ORCL,D,20240510,117.15,117.63,115.91,116.67,4122500 ORI,D,20240510,31.25,31.475,31.205,31.41,1479400 ORN,D,20240510,8.25,8.9701,8.25,8.54,820400 OSCR,D,20240510,22.28,22.68,21.46,21.64,3555700 OSG,D,20240510,6.86,7,6.56,6.72,651300 OSK,D,20240510,119.69,122.489,119.69,121.63,571600 OTIS,D,20240510,96.6,97.18,96.27,97.1,2485600 OUS.W,D,20240510,0.0771,0.087,0.0733,0.0733,55500 OUST,D,20240510,11.98,14.17,11.98,12.4,4756700 OUT,D,20240510,15.31,15.345,14.905,15.1,1036100 OVV,D,20240510,51.19,51.32,49.845,49.94,2806400 OWL,D,20240510,18.69,18.85,18.49,18.55,4640700 OWLT,D,20240510,4.28,4.4999,4.17,4.17,20700 OXM,D,20240510,110.27,110.27,108.66,109.24,104000 OXY,D,20240510,64.48,64.7,63.44,63.57,6540300 OXY.W,D,20240510,42.32,42.66,41.53,41.62,33500 PAAS,D,20240510,20.86,20.88,20.33,20.35,5211000 PAC,D,20240510,192.27,195.72,186.795,187.49,23500 PACK,D,20240510,7.29,7.29,6.69,6.7,305500 PACS,D,20240510,25.01,25.01,24.33,24.87,246700 PAG,D,20240510,156.48,156.98,154.27,155.39,185400 PAGS,D,20240510,12.77,12.84,12.56,12.6,1573700 PAI,D,20240510,11.99,12.01,11.9501,11.99,14900 PAM,D,20240510,49.34,49.7,47.02,47.09,250900 PAR,D,20240510,41.33,42.59,39.8,42.01,532300 PARR,D,20240510,29.53,29.7,28.84,29.29,913100 PATH,D,20240510,19.46,19.5586,19.11,19.22,5154800 PAXS,D,20240510,15.52,15.78,15.4601,15.68,100600 PAY,D,20240510,19.48,19.5,18.75,18.75,252100 PAYC,D,20240510,173.88,175,171.82,173.39,474200 PB,D,20240510,63.75,63.75,62.92,62.98,609200 PBA,D,20240510,36.95,37.3,36.61,36.84,1711300 PBF,D,20240510,50.16,50.81,48.28,48.47,1653700 PBH,D,20240510,70.25,70.5905,70.005,70.39,146800 PBI,D,20240510,5.05,5.07,4.98,5.06,989000 PBI-B,D,20240510,17.51,18.0379,17.51,18,20500 PBR,D,20240510,17.38,17.41,17.0603,17.08,11028900 PBR.A,D,20240510,16.34,16.37,16.05,16.07,4199200 PBT,D,20240510,12.53,13.2048,12.375,12.42,196000 PCF,D,20240510,6.59,6.63,6.59,6.62,112800 PCG,D,20240510,18,18.07,17.78,17.83,12582300 PCK,D,20240510,5.87,5.88,5.82,5.83,30800 PCM,D,20240510,8.78,8.78,8.7,8.7,21100 PCN,D,20240510,12.65,12.665,12.58,12.62,168600 PCOR,D,20240510,68.2,68.5799,67.44,68.3,1329800 PCQ,D,20240510,9.49,9.49,9.31,9.34,28400 PD,D,20240510,19.84,19.92,19.46,19.92,603500 PDI,D,20240510,19.12,19.14,18.96,19.1,1378900 PDM,D,20240510,7.03,7.03,6.84,6.93,362700 PDO,D,20240510,13.11,13.1747,13.065,13.11,338600 PDS,D,20240510,74.4,74.62,71.34,71.55,56300 PDT,D,20240510,11.61,11.65,11.57,11.59,77100 PDX,D,20240510,21.22,21.3,21.1,21.19,41900 PEB,D,20240510,14.35,14.69,14.21,14.63,1249800 PEB-E,D,20240510,20.91,20.91,20.77,20.79,1900 PEB-F,D,20240510,20.43,20.59,20.32,20.4639,3900 PEB-G,D,20240510,20.45,20.4999,20.26,20.47,5800 PEB-H,D,20240510,18.65,18.6504,18.54,18.54,37600 PEG,D,20240510,73.74,74.365,73.48,74.01,3060600 PEN,D,20240510,209.83,213.035,206.57,212.28,335500 PEO,D,20240510,23.71,23.95,23.505,23.53,37000 PERF,D,20240510,2.28,2.35,2.2237,2.28,22900 PFD,D,20240510,10.27,10.34,10.27,10.3,27900 PFE,D,20240510,28.24,28.28,27.92,28.01,25849700 PFGC,D,20240510,71.11,71.285,70.47,70.98,1000700 PFH,D,20240510,19.41,19.54,19.34,19.47,13000 PFL,D,20240510,8.3,8.35,8.2714,8.32,112900 PFLT,D,20240510,11.52,11.55,11.43,11.51,1088800 PFN,D,20240510,7.37,7.39,7.34,7.37,266800 PFO,D,20240510,8.31,8.31,8.26,8.27,33500 PFS,D,20240510,16.05,16.06,15.7,15.86,593200 PFSI,D,20240510,94.08,94.08,91.28,93.31,208400 PG,D,20240510,166.09,167.36,165.7,166.85,4879400 PGP,D,20240510,7.51,7.54,7.5,7.51,33600 PGR,D,20240510,214.39,216.1,213.73,215.76,2128300 PGRE,D,20240510,4.82,4.88,4.75,4.78,541600 PGRU,D,20240510,4.05,4.09,4,4.04,46100 PGZ,D,20240510,10.13,10.1541,10.105,10.135,15300 PH,D,20240510,565,568.81,559.81,561.13,489100 PHD,D,20240510,9.73,9.77,9.73,9.7527,47800 PHG,D,20240510,26.78,26.91,26.65,26.88,975100 PHI,D,20240510,24.5,25.01,24.495,24.84,43400 PHIN,D,20240510,43.2,43.69,42.97,43.68,438700 PHK,D,20240510,4.8,4.8085,4.75,4.79,456400 PHM,D,20240510,117.22,118.0806,116.86,117.68,1614400 PHR,D,20240510,21.96,21.96,21,21.37,236500 PHT,D,20240510,7.54,7.5465,7.48,7.52,32100 PHX,D,20240510,3.3,3.34,3.28,3.31,18600 PHYT,D,20240510,11.36,11.36,11.36,11.36,100 PII,D,20240510,87.07,87.63,86.1,87.6,422400 PIM,D,20240510,3.21,3.21,3.18,3.19,25500 PINE,D,20240510,15.68,15.7573,15.5,15.71,34200 PINS,D,20240510,42.7,42.95,41.99,42,9970200 PIPR,D,20240510,214.45,214.45,212.18,212.46,65400 PJT,D,20240510,100.62,102.25,100.45,101.26,175900 PK,D,20240510,16.04,16.04,15.69,15.75,3168300 PKE,D,20240510,14.71,14.88,14.62,14.78,33900 PKG,D,20240510,180.71,180.71,178.6,179.4,347500 PKST,D,20240510,14.89,15.1,14.0433,14.87,134800 PKX,D,20240510,73.67,73.71,72.75,72.86,155800 PL,D,20240510,2.09,2.1,1.93,1.94,758000 PL.W,D,20240510,0.1374,0.1375,0.1305,0.1375,1600 PLD,D,20240510,108.46,108.51,106.98,107.49,2872700 PLNT,D,20240510,64.25,65.53,63.5105,64.95,2388500 PLOW,D,20240510,24.93,25.35,24.78,25.33,190500 PLTR,D,20240510,21.27,21.37,20.5,20.6,59845400 PLYM,D,20240510,21.02,21.06,20.77,20.87,157200 PM,D,20240510,99.6,99.99,99.34,99.66,4149300 PMF,D,20240510,9.16,9.17,9.08,9.13,56600 PML,D,20240510,8.43,8.43,8.31,8.32,180200 PMM,D,20240510,6.06,6.06,5.95,6.005,101900 PMO,D,20240510,10.03,10.03,9.96,10,94500 PMT,D,20240510,14.74,14.82,14.655,14.8,305600 PMT-A,D,20240510,23.51,23.717,23.5,23.717,10100 PMT-B,D,20240510,23.36,23.4484,23.19,23.41,12300 PMT-C,D,20240510,19.21,19.29,19.04,19.05,15900 PMTU,D,20240510,25.4999,25.4999,25.35,25.4,1300 PMX,D,20240510,7.52,7.53,7.44,7.45,62100 PNC,D,20240510,157.84,158.525,157.23,157.58,984900 PNF,D,20240510,7.77,7.81,7.75,7.79,16300 PNI,D,20240510,7.41,7.41,7.345,7.345,5600 PNM,D,20240510,38.29,38.365,37.65,37.93,426500 PNNT,D,20240510,7.37,7.37,7.14,7.28,760200 PNR,D,20240510,84.25,84.25,83.29,83.32,773400 PNS.W,D,20240510,0.15,0.15,0.1375,0.15,35800 PNST,D,20240510,3.06,3.06,2.88,3,14600 PNW,D,20240510,77.67,77.72,76.83,77.24,695300 POR,D,20240510,44.75,44.93,44.32,44.55,679400 POST,D,20240510,105.81,106.98,105.47,106.81,362700 PPG,D,20240510,135.6,136.21,135.22,135.33,1079100 PPL,D,20240510,29,29.32,28.86,29.14,6997200 PPT,D,20240510,3.52,3.53,3.49,3.52,104100 PR,D,20240510,17.23,17.27,16.49,16.57,8218100 PRA,D,20240510,14.78,14.82,14.45,14.78,228800 PRE-J,D,20240510,19.94,19.94,19.73,19.83,7700 PRG,D,20240510,35.51,35.67,34.79,35.03,199400 PRGO,D,20240510,31.04,31.32,30.63,30.71,782700 PRH,D,20240510,25.44,25.44,25.21,25.27,14500 PRI,D,20240510,220.82,224.855,220.82,223.77,139000 PRI-F,D,20240510,23.75,23.77,23.4,23.56,2600 PRI-G,D,20240510,23.7,23.7,23.7,23.7,100 PRI-I,D,20240510,22.37,22.37,22.37,22.37,300 PRI-K,D,20240510,20.69,20.69,20.6,20.6,900 PRIM,D,20240510,50.7,51.21,49.21,50.24,676600 PRKS,D,20240510,54.36,54.77,53.52,53.62,755600 PRLB,D,20240510,32.49,32.585,31.61,31.76,133700 PRM,D,20240510,7.5,7.75,7.5,7.6,622200 PRMW,D,20240510,21.21,21.69,21.17,21.18,2402200 PRO,D,20240510,30.89,31.04,30.41,30.75,229500 PRS,D,20240510,24.01,24.14,24.0009,24.1,15700 PRT,D,20240510,3.84,3.93,3.83,3.92,86700 PRU,D,20240510,118.5,119.01,117.98,118.83,1427100 PSA,D,20240510,275.77,276.775,274.13,275.94,383200 PSA-F,D,20240510,22.82,23.0181,22.81,22.88,12600 PSA-G,D,20240510,23.01,23.015,22.82,22.88,7600 PSA-H,D,20240510,24.56,24.71,24.4994,24.71,20300 PSA-I,D,20240510,21.91,21.95,21.83,21.9,9300 PSA-J,D,20240510,20.81,20.81,20.5756,20.79,7200 PSA-K,D,20240510,20.95,21.1,20.86,20.97,40400 PSA-L,D,20240510,20.39,20.5108,20.33,20.5,12100 PSA-M,D,20240510,18.21,18.2885,18.14,18.2885,4800 PSA-N,D,20240510,17.12,17.12,16.91,16.95,5400 PSA-O,D,20240510,17.05,17.105,17,17,45800 PSA-P,D,20240510,17.62,17.8546,17.58,17.68,19700 PSA-Q,D,20240510,17.48,17.48,17.24,17.35,3700 PSA-R,D,20240510,17.68,17.73,17.5,17.68,7300 PSA-S,D,20240510,18.1,18.13,18.0365,18.13,5700 PSBD,D,20240510,16.75,16.84,16.41,16.42,22100 PSE-A,D,20240510,17.73,17.73,17.2621,17.36,4500 PSF,D,20240510,19.34,19.34,19.175,19.28,23000 PSF.W,D,20240510,0.0265,0.0305,0.0218,0.0282,96200 PSFE,D,20240510,15.57,15.73,15.03,15.18,192300 PSN,D,20240510,77.48,78.63,77.08,78.58,957600 PSO,D,20240510,12.48,12.515,12.44,12.47,228500 PSQH,D,20240510,4.04,4.13,3.8641,3.95,78700 PSTG,D,20240510,54.47,54.5,53.6,54.41,1453500 PSTL,D,20240510,13.88,13.88,13.72,13.76,53000 PSX,D,20240510,148.38,149.095,145.42,145.6,1808700 PTA,D,20240510,19.43,19.5,19.29,19.45,77200 PTY,D,20240510,14.12,14.13,14.05,14.09,488400 PUK,D,20240510,20.14,20.19,20,20.14,880400 PUMP,D,20240510,9.43,9.49,9.18,9.24,1612200 PVH,D,20240510,115.46,115.96,113.68,114.01,656200 PVL,D,20240510,1.47,1.47,1.45,1.455,37500 PWR,D,20240510,272.54,272.87,267.805,271.48,949800 PWSC,D,20240510,18.33,18.5,17.95,18.11,1504500 PX,D,20240510,8.11,8.34,8.11,8.18,695200 PYN,D,20240510,5.93,5.93,5.87,5.881,5500 PYT,D,20240510,22.83,22.83,22.772,22.772,1800 PZC,D,20240510,7.19,7.25,7.14,7.2,19700 QBT.W,D,20240510,0.181,0.184,0.1635,0.167,38800 QBTS,D,20240510,1.4,1.42,1.26,1.3,3868900 QD,D,20240510,2.27,2.28,2.07,2.09,708200 QGEN,D,20240510,43.67,44.03,43.575,43.61,655200 QS,D,20240510,5.42,5.47,5.23,5.39,5618700 QSR,D,20240510,73.77,74.83,71.7,73.24,3821400 QTWO,D,20240510,63.08,63.5,62.19,62.26,388100 QUAD,D,20240510,4.84,4.84,4.7,4.78,86000 QVCC,D,20240510,12.5,12.51,11.8802,12.16,38600 QVCD,D,20240510,12.61,12.61,11.94,12.36,9600 R,D,20240510,127.8,128.12,126.385,126.64,160800 RA,D,20240510,12.64,12.665,12.62,12.65,169500 RACE,D,20240510,403.32,405.505,400.47,405,222400 RAMP,D,20240510,32.62,32.62,32.28,32.53,365800 RBA,D,20240510,80.67,80.67,76.18,76.48,1823600 RBC,D,20240510,269.91,271.56,268.8,271.56,186100 RBCP,D,20240510,122.34,122.34,122.34,122.34,1000 RBLX,D,20240510,30.91,31.9795,30.56,31.45,21401800 RBOT,D,20240510,0.3,0.31,0.29,0.29,236900 RBRK,D,20240510,33.9,34.53,33.47,33.52,611200 RBT,D,20240510,0.28,0.29,0.23,0.2383,886000 RC,D,20240510,8.6,8.645,8.29,8.37,2433700 RC-E,D,20240510,18.27,18.3635,18.23,18.28,6500 RCB,D,20240510,23.9624,24.1,23.9624,24.08,1600 RCC,D,20240510,24.05,24.12,24.05,24.11,1300 RCFA,D,20240510,11.25,11.25,11.23,11.23,5000 RCI,D,20240510,39.45,39.665,39.31,39.54,744100 RCL,D,20240510,143,143,140.43,141.04,1154400 RCS,D,20240510,5.68,5.82,5.6677,5.79,140500 RCUS,D,20240510,16.21,17.95,16.21,16.71,966700 RDDT,D,20240510,50.64,54.75,50.38,53.53,4450700 RDN,D,20240510,31.64,31.78,31.46,31.64,455500 RDW,D,20240510,4.41,4.7,4.3394,4.67,411900 RDW.W,D,20240510,0.445,0.4639,0.445,0.4501,3500 RDY,D,20240510,69.61,70.03,69.13,69.17,568300 RELX,D,20240510,43.22,43.4875,43.155,43.46,670900 RERE,D,20240510,2.95,2.96,2.59,2.63,3112500 RES,D,20240510,6.89,6.915,6.69,6.72,974800 REVG,D,20240510,26.39,26.77,25.9501,26.6,903000 REX,D,20240510,60.01,60.4147,57.95,59.17,238100 REX-B,D,20240510,21.77,21.775,21.57,21.74,3700 REX-C,D,20240510,21.1,21.3223,21.1,21.2858,5100 REXR,D,20240510,45.3,45.61,44.9,45.11,1030000 REZI,D,20240510,21.54,21.72,21.31,21.63,781400 RF,D,20240510,19.81,19.88,19.74,19.83,7888500 RF-B,D,20240510,24.96,25.02,24.96,25.0198,10400 RF-C,D,20240510,22.27,22.31,22.11,22.28,16000 RF-E,D,20240510,17.4,17.57,17.33,17.52,11400 RFI,D,20240510,11.68,11.68,11.5,11.65,35500 RFL,D,20240510,1.58,1.63,1.58,1.6,2700 RFM,D,20240510,16.22,16.22,16.12,16.18,8000 RFMZ,D,20240510,14,14,13.87,13.91,44100 RGA,D,20240510,205.24,210,205.125,208.77,422900 RGR,D,20240510,43.07,43.68,42.84,43.58,277400 RGT,D,20240510,10.9,10.91,10.8202,10.845,6100 RH,D,20240510,295.31,298.36,285.365,290.97,530800 RHI,D,20240510,70.17,70.85,70.17,70.76,749300 RHP,D,20240510,105.89,106.18,105.07,105.94,524500 RIG,D,20240510,5.92,6.085,5.685,5.76,13618700 RIO,D,20240510,70.5,70.565,69.77,69.8,2140000 RIT-A,D,20240510,24.86,24.9441,24.86,24.88,13100 RIT-B,D,20240510,24.84,24.8598,24.68,24.6936,49400 RIT-C,D,20240510,22.8027,23.2447,22.8027,23.15,129200 RIT-D,D,20240510,22.74,22.885,22.74,22.77,27000 RITM,D,20240510,11.35,11.4,11.32,11.38,2551500 RIV,D,20240510,12.15,12.19,12.12,12.17,51100 RIV-A,D,20240510,22.94,22.96,22.89,22.9455,10800 RJF,D,20240510,126.06,126.27,124.915,125.7,781900 RJF-B,D,20240510,25.19,25.2,25.19,25.19,10200 RKT,D,20240510,14.08,14.105,13.48,13.67,1402900 RL,D,20240510,167.73,168.15,166.19,167.15,751900 RLI,D,20240510,146.88,148.69,146.65,148.06,112600 RLJ,D,20240510,10.42,10.42,10.29,10.33,1215800 RLJ-A,D,20240510,24.81,24.94,24.75,24.94,14600 RLTY,D,20240510,13.81,13.83,13.74,13.77,35300 RLX,D,20240510,1.99,1.995,1.95,1.97,2231600 RM,D,20240510,30.26,30.5,29.94,30,15200 RMAX,D,20240510,8.95,9.6,8.8601,9.57,688000 RMD,D,20240510,216,217.55,212.95,213.82,635200 RMI,D,20240510,16.04,16.07,15.95,16.06,21600 RMM,D,20240510,14.86,14.86,14.77,14.78,37600 RMMZ,D,20240510,15.92,15.94,15.83,15.8982,11700 RMP.P,D,20240510,24.8937,25.065,24.8937,25.065,3800 RMT,D,20240510,9.49,9.49,9.41,9.45,66800 RNG,D,20240510,35.59,35.89,34.98,35.41,961600 RNGR,D,20240510,10.43,10.54,10.03,10.05,159000 RNP,D,20240510,20.36,20.4086,20.2201,20.28,54500 RNR,D,20240510,226,229.48,224.9601,225.75,191800 RNR-F,D,20240510,23.11,23.34,23.1,23.34,11500 RNR-G,D,20240510,17.91,17.91,17.65,17.87,9800 RNST,D,20240510,30.79,30.79,30.21,30.68,147100 ROG,D,20240510,120.79,121.82,119.15,120.6,76000 ROK,D,20240510,272.49,274.06,269.33,273.59,1146300 ROL,D,20240510,47.18,47.2,46.535,46.63,1377600 RPM,D,20240510,112.83,113.28,112.3,112.84,385500 RQI,D,20240510,11.4,11.435,11.3501,11.4,277700 RRAC,D,20240510,11.26,11.26,11.26,11.26,331000 RRC,D,20240510,37.05,37.14,35.21,35.53,2527900 RRX,D,20240510,161.53,162.59,158.9347,161.19,273200 RS,D,20240510,295.74,296.77,292.87,293.15,228000 RSF,D,20240510,15.2,15.2399,15.1701,15.2045,8600 RSG,D,20240510,188.81,189.88,188.79,189.24,689800 RSI,D,20240510,8.62,8.73,8.4,8.44,624000 RSKD,D,20240510,5.05,5.2,5.0101,5.2,616000 RTO,D,20240510,26.99,27.16,26.92,27.13,502700 RTX,D,20240510,106,106.53,105.54,106.32,5626000 RVLV,D,20240510,21.6,21.655,20.83,21.34,779000 RVT,D,20240510,14.87,14.94,14.8,14.85,121100 RVTY,D,20240510,104.83,106.13,104.565,104.8,608000 RWT,D,20240510,6.48,6.54,6.42,6.45,725000 RWT-A,D,20240510,24.89,25.025,24.88,24.9614,6400 RWTN,D,20240510,25.68,25.94,25.67,25.88,2600 RXO,D,20240510,20.77,20.94,20.5201,20.66,319500 RY,D,20240510,103.48,104.08,103.18,103.21,540000 RYAM,D,20240510,4.48,4.63,4.45,4.59,706000 RYAN,D,20240510,53.49,53.96,53.22,53.71,747600 RYI,D,20240510,22.24,22.72,21.98,22.65,337100 RYN,D,20240510,29.72,29.825,29.52,29.66,312100 RZB,D,20240510,25.03,25.2,25.03,25.13,9500 RZC,D,20240510,26.24,26.24,26.11,26.18,20800 S,D,20240510,21.38,21.42,20.945,21.11,2498200 SA,D,20240510,15.5,15.5,15.2101,15.25,484400 SABA,D,20240510,3.85,3.86,3.83,3.831,124400 SAFE,D,20240510,19.59,19.66,19.09,19.49,360700 SAH,D,20240510,58.71,59,56.33,58.06,191900 SAM,D,20240510,284.38,298.51,283.64,291.16,492000 SAN,D,20240510,5.07,5.075,5.025,5.03,2565500 SAND,D,20240510,5.8,5.8,5.64,5.66,1465700 SAP,D,20240510,189.7,190.69,189.41,190.05,541700 SAR,D,20240510,23.25,23.25,22.91,23.12,63700 SAT,D,20240510,24.23,24.23,24.23,24.23,400 SAVE,D,20240510,3.88,4.05,3.775,3.8,6809400 SAY,D,20240510,25.46,25.46,25.42,25.4201,2900 SAZ,D,20240510,25.44,25.55,25.44,25.55,2000 SB,D,20240510,5.57,5.62,5.425,5.44,437500 SB-C,D,20240510,25.53,25.6086,25.5,25.5775,1400 SB-D,D,20240510,25.63,25.8,25.56,25.8,12200 SBBA,D,20240510,25.22,25.27,25.2,25.27,6800 SBH,D,20240510,10.32,10.72,10.27,10.66,1698800 SBI,D,20240510,7.86,7.87,7.8,7.82,24100 SBOW,D,20240510,34.22,34.2614,32.68,32.71,250300 SBR,D,20240510,65.12,65.2259,63.1,63.61,34100 SBS,D,20240510,15.4,15.42,15.095,15.11,957800 SBSW,D,20240510,5.09,5.205,5.02,5.04,5854500 SBX.U,D,20240510,11.1,11.1,11,11,400 SBXC,D,20240510,10.555,10.555,10.555,10.555,2600 SCCO,D,20240510,118.12,120.19,118.1098,118.75,1263800 SCD,D,20240510,15.44,15.44,15.28,15.28,25900 SCE-G,D,20240510,20.07,20.0899,19.8573,19.9,12600 SCE-H,D,20240510,25.31,25.34,25.3,25.34,15800 SCE-J,D,20240510,23.87,23.97,23.54,23.97,13000 SCE-K,D,20240510,24.1601,24.5014,24.1601,24.48,5100 SCE-L,D,20240510,19.68,19.84,19.59,19.77,7900 SCE-M,D,20240510,26.47,26.47,26.34,26.43,14000 SCH-D,D,20240510,24.93,25.07,24.91,24.96,23400 SCH-J,D,20240510,20.17,20.203,20.01,20.13,16800 SCHW,D,20240510,75.8,76.25,75.53,76.11,5103000 SCI,D,20240510,71.2,71.2,68.8,69.46,811700 SCL,D,20240510,90,90,87.73,89.05,71400 SCM,D,20240510,14.14,14.3,14.06,14.3,114400 SCS,D,20240510,13.16,13.21,13.055,13.15,337100 SCX,D,20240510,16.13,16.17,16.08,16.14,95700 SD,D,20240510,13.56,13.66,13.35,13.54,404700 SDHC,D,20240510,29.71,30.32,29.31,30.12,61100 SDHY,D,20240510,15.08,15.1534,15.04,15.07,39000 SDRL,D,20240510,51.8,52.06,50.07,50.16,450800 SE,D,20240510,66,67.24,64.47,64.91,6647500 SEA-A,D,20240510,25.25,25.35,25.25,25.26,3600 SEA-B,D,20240510,25.6,25.6,25.58,25.59,600 SED.W,D,20240510,0.2,0.25,0.2,0.25,25500 SEDA,D,20240510,11.04,11.05,11.03,11.03,814100 SEE,D,20240510,37.65,37.83,37.13,37.67,1221000 SEM,D,20240510,33.23,33.63,32.86,33.59,514300 SEMR,D,20240510,15.39,15.4629,14.98,15.26,458300 SES,D,20240510,1.5,1.5095,1.41,1.45,328100 SES.W,D,20240510,0.0592,0.0598,0.04,0.0412,36700 SF,D,20240510,83.43,84.23,83.13,83.52,598300 SF-B,D,20240510,24.48,24.69,24.48,24.69,10400 SF-C,D,20240510,24.14,24.14,23.89,24.06,6400 SF-D,D,20240510,17.9,18.19,17.9,18.17,8300 SFB,D,20240510,22.91,23.1,22.17,23.1,18000 SFBS,D,20240510,64.63,64.95,63.58,64.77,133700 SFL,D,20240510,14.35,14.48,14.185,14.29,625500 SG,D,20240510,30,34.45,30,31.56,21444500 SGHC,D,20240510,3.47,3.47,3.285,3.35,517600 SGU,D,20240510,11.19,11.36,10.44,10.73,102000 SHAK,D,20240510,104.2,106.59,102.02,103.28,866600 SHCO,D,20240510,5.25,5.39,5,5.27,209500 SHEL,D,20240510,74.15,74.26,73.88,74.09,4451000 SHG,D,20240510,35.22,35.22,34.87,34.99,90400 SHO,D,20240510,10.38,10.38,10.2,10.26,1273600 SHO-H,D,20240510,20.95,20.95,20.83,20.91,1400 SHO-I,D,20240510,19.81,19.81,19.6499,19.65,7100 SHOC,D,20240510,43.56,43.92,43.3145,43.4428,7500 SHOP,D,20240510,62.72,62.74,58.65,58.94,30675500 SHW,D,20240510,322,322.275,319.715,320.86,1075700 SID,D,20240510,2.75,2.75,2.64,2.68,1850400 SIG,D,20240510,96.46,97.04,94.97,96.91,403200 SII,D,20240510,42.18,42.79,42,42.2,233400 SIT-A,D,20240510,22.2,22.2,21.97,22.14,2500 SITC,D,20240510,14.03,14.07,13.845,13.92,1602800 SITE,D,20240510,157.07,157.175,154.58,156.49,375400 SIX,D,20240510,26.58,27.26,26,27.24,1345000 SJM,D,20240510,113.4,115.528,112.83,115.34,851100 SJT,D,20240510,4.43,4.45,4.22,4.22,225200 SJW,D,20240510,57.12,57.65,56.76,57.56,93900 SKE,D,20240510,5.26,5.2976,4.945,4.95,136900 SKIL,D,20240510,7.16,7.605,7.15,7.41,37800 SKLZ,D,20240510,6.15,6.2,5.425,5.44,318300 SKM,D,20240510,21.34,21.42,21.3,21.33,251300 SKT,D,20240510,27.97,28,27.525,27.82,470200 SKX,D,20240510,68.2,68.5,67.44,67.78,973800 SKY,D,20240510,80.57,80.775,79.12,80.06,211200 SLB,D,20240510,48.77,48.83,48.13,48.5,9206500 SLCA,D,20240510,15.63,15.65,15.52,15.52,1014600 SLF,D,20240510,51.29,51.62,50.005,50.1,3113700 SLG,D,20240510,52.57,52.84,51.505,52.25,631100 SLG-I,D,20240510,22.4,22.6027,22.4,22.54,9100 SLGN,D,20240510,46.99,47.86,46.77,47.84,515900 SLQT,D,20240510,2.67,2.77,2.55,2.62,1240600 SLVM,D,20240510,64.22,66.99,61.9,64.42,402500 SM,D,20240510,51.17,51.22,49.14,49.16,1164400 SMAR,D,20240510,39.01,40.34,38.91,40.07,1539200 SMBK,D,20240510,22.81,22.81,22.45,22.53,20000 SMFG,D,20240510,11.57,11.61,11.57,11.6,408700 SMG,D,20240510,67.82,68.72,67.02,68.68,619300 SMHI,D,20240510,13.42,13.475,13.0701,13.29,172300 SMLP,D,20240510,33.89,34.94,32.13,32.58,28500 SMP,D,20240510,32.61,32.73,32.32,32.54,97000 SMR,D,20240510,5.91,6.78,5.825,6.28,7501100 SMR.W,D,20240510,0.95,1.1001,0.9477,1.02,25100 SMRT,D,20240510,2.38,2.4,2.3,2.4,1639100 SMWB,D,20240510,7.17,7.28,7,7.03,163500 SN,D,20240510,71.88,72.57,70.52,71.84,1433500 SNA,D,20240510,281.5,282.18,280.21,280.91,137300 SNAP,D,20240510,16.58,16.6,15.84,16.01,26519400 SNDA,D,20240510,33.4,33.4,32.26,32.27,11500 SNDR,D,20240510,22.56,22.58,22.33,22.42,643500 SNN,D,20240510,25.15,25.26,25.07,25.22,603100 SNOW,D,20240510,157.1,158.12,155.415,157.15,2443700 SNV,D,20240510,39.82,39.82,39.28,39.7,847300 SNV-D,D,20240510,25,25,24.86,24.97,12600 SNV-E,D,20240510,24.9,24.9,24.74,24.89,11400 SNX,D,20240510,122.11,122.23,121.02,121.53,400200 SO,D,20240510,78.69,78.74,77.84,78.14,4939700 SOC,D,20240510,11.82,12.06,11.06,11.32,397400 SOC.W,D,20240510,2.75,2.87,2.61,2.85,54800 SOI,D,20240510,9.38,9.48,9.04,9.06,126900 SOJC,D,20240510,23.04,23.1518,22.91,22.99,12300 SOJD,D,20240510,21.67,21.7084,21.51,21.62,39700 SOJE,D,20240510,19.51,19.59,19.16,19.31,33100 SOL,D,20240510,1.88,1.9,1.81,1.82,185100 SOLV,D,20240510,63.8,64.81,63.03,63.74,1916200 SON,D,20240510,58.93,59.03,58.58,58.97,413600 SONY,D,20240510,75.88,75.93,75.11,75.37,2115100 SOR,D,20240510,42.29,42.56,42.2621,42.32,9300 SOS,D,20240510,1.14,1.19,1.13,1.15,82000 SPB,D,20240510,96.61,96.74,92.82,94.8,693300 SPCE,D,20240510,1.02,1.03,0.9524,0.9524,30248000 SPE,D,20240510,12.75,12.805,12.69,12.8,46000 SPG,D,20240510,149.71,150,147.6,147.72,1305300 SPG-J,D,20240510,57.85,58.73,57.85,58.19,700 SPGI,D,20240510,433.75,435.26,431.14,431.57,859000 SPH,D,20240510,19.65,19.845,18.5,18.62,267300 SPHR,D,20240510,41.2,41.425,38.02,39.26,2275100 SPIR,D,20240510,11.8,12.3,11.55,11.8,392600 SPL-A,D,20240510,23.98,23.99,23.98,23.99,2000 SPLP,D,20240510,37.75,37.925,36.95,37.7501,81400 SPN-B,D,20240510,25.45,25.5,25.32,25.5,9600 SPNT,D,20240510,12.54,12.65,12.54,12.56,286500 SPOT,D,20240510,300.21,303.656,293.08,294.6,943800 SPR,D,20240510,30.81,31.13,30.366,30.49,1488600 SPRU,D,20240510,4.03,4.05,3.92,3.96,21800 SPXC,D,20240510,140.22,140.77,138.31,140.46,214200 SPXX,D,20240510,15.73,15.75,15.65,15.66,16600 SQ,D,20240510,73.66,73.9994,70.72,71.31,5714200 SQM,D,20240510,48.66,48.66,46.38,46.79,1139400 SQNS,D,20240510,0.49,0.4989,0.45,0.4989,107800 SQSP,D,20240510,38,38.3,37.02,38.19,1505300 SR,D,20240510,61.89,62.0999,61.17,61.88,259400 SR-A,D,20240510,24.1787,24.1787,24.06,24.11,8500 SRE,D,20240510,76.35,77.37,75.9,77.18,7396300 SREA,D,20240510,23.95,24.1186,23.92,23.98,16700 SRFM,D,20240510,0.45,0.45,0.42,0.4217,109100 SRG,D,20240510,9.32,9.37,9.265,9.32,299100 SRG-A,D,20240510,23.8,23.8,23.7543,23.8,4300 SRI,D,20240510,16.09,16.11,15.77,16.04,86500 SRL,D,20240510,5.95,6.09,5.86,5.86,6300 SRV,D,20240510,43.31,43.86,43.31,43.71,27300 SSB,D,20240510,80.77,81.38,80.15,81.16,280900 SSD,D,20240510,177.04,178.03,175.64,176,338500 SSL,D,20240510,7.45,7.5,7.35,7.37,532000 SST,D,20240510,1.77,1.79,1.5594,1.6,231700 SST.W,D,20240510,0.0874,0.0886,0.0874,0.088,5400 SSTK,D,20240510,40.1,40.64,39.58,40.6,386600 ST,D,20240510,42.85,43.11,41.95,42.34,1479200 STAG,D,20240510,35.63,35.76,35.2,35.42,733300 STC,D,20240510,63.89,64.11,62.98,63.26,121400 STE,D,20240510,225.5,231.735,223.68,231.33,867800 STEL,D,20240510,23.11,23.2,22.78,22.87,110800 STEM,D,20240510,1.33,1.37,1.16,1.2,6737500 STEW,D,20240510,14.46,14.54,14.46,14.52,53400 STG,D,20240510,8.01,8.5699,8,8.48,900 STK,D,20240510,31.28,31.5033,31.1262,31.16,22200 STLA,D,20240510,21.86,21.94,21.675,21.9,4624300 STM,D,20240510,40.54,40.65,40.32,40.51,2036300 STN,D,20240510,82.2,82.2,80.745,80.92,91400 STNG,D,20240510,79.13,79.58,77.82,77.82,1216900 STR,D,20240510,23.85,23.89,23.08,23.41,888000 STRV,D,20240510,33.55,33.5684,33.3998,33.51,53300 STT,D,20240510,76.5,77.11,76.4839,76.58,1479400 STT-G,D,20240510,23.85,24,23.85,23.96,29000 STVN,D,20240510,21,22.4,20.51,21.82,2410900 STWD,D,20240510,20.1,20.275,20.04,20.22,2498600 STXD,D,20240510,30.74,30.77,30.6857,30.7383,12700 STXE,D,20240510,28.8,28.8,28.53,28.5706,8500 STXG,D,20240510,37.48,37.48,37.31,37.4173,7500 STXK,D,20240510,29.36,29.4255,29.35,29.4255,2500 STXM,D,20240510,24.53,24.5333,24.52,24.5333,500 STXT,D,20240510,19.85,19.87,19.846,19.86,14100 STXV,D,20240510,28.62,28.62,28.55,28.6069,4800 STZ,D,20240510,260.89,263,260.21,261.95,503100 SU,D,20240510,40.5,40.69,39.85,40.09,5304800 SUI,D,20240510,117.33,117.7,116.46,117.5,623400 SUM,D,20240510,40.74,41.33,40.33,40.61,794700 SUN,D,20240510,54.42,55.2,53.36,55.04,1170600 SUP,D,20240510,3.71,3.77,3.585,3.75,61100 SUPV,D,20240510,7.3,7.43,7.03,7.1,1510200 SUZ,D,20240510,10.11,10.4,10.04,10.06,5842200 SVV,D,20240510,15,15.53,13.56,13.66,4476800 SWI,D,20240510,11.74,11.74,11.43,11.44,382200 SWK,D,20240510,88.62,89.97,88.4359,89.84,1344300 SWN,D,20240510,7.35,7.365,7.15,7.17,9724400 SWX,D,20240510,77.16,77.16,75.78,76.38,320600 SWZ,D,20240510,7.9239,7.94,7.88,7.935,32900 SXC,D,20240510,10.49,10.51,10.24,10.31,567100 SXI,D,20240510,177.69,178.555,176.97,178.49,44100 SXT,D,20240510,76.43,76.51,75.56,76.39,116300 SYF,D,20240510,46.22,46.5,45.505,45.73,4084200 SYF-A,D,20240510,18.18,18.18,17.7101,18.1,75600 SYF-B,D,20240510,25.32,25.32,25.1315,25.24,74900 SYK,D,20240510,331.8,332.815,330.15,330.58,1307900 SYY,D,20240510,75.19,76.26,74.95,76.17,1793300 T,D,20240510,17.2,17.22,17.12,17.17,19229500 T-A,D,20240510,21.1,21.2488,20.9296,21.04,43200 T-C,D,20240510,19.84,19.91,19.7301,19.84,56700 TAC,D,20240510,7.2,7.29,7.08,7.12,1970100 TAK,D,20240510,13.21,13.303,13.17,13.25,1949200 TAL,D,20240510,13.71,13.845,13.42,13.42,6237000 TALO,D,20240510,12.97,12.9899,12.47,12.49,1537800 TAP,D,20240510,58.82,59.424,58.76,59.05,1615300 TARO,D,20240510,42.27,42.32,42.24,42.3,15100 TBB,D,20240510,22.98,23.0079,22.84,22.89,29200 TBBB,D,20240510,25.85,25.85,24.9372,25.33,1156700 TBC,D,20240510,23.97,24.095,23.84,23.9,19900 TBI,D,20240510,11.15,11.18,10.8,10.82,291100 TCI,D,20240510,30.28,30.28,27.2101,28.35,9800 TCS,D,20240510,0.99,0.99,0.8854,0.91,90600 TD,D,20240510,56.35,56.8,56.29,56.62,3927300 TDC,D,20240510,33.07,33.465,32.69,33.02,775800 TDCX,D,20240510,7.11,7.14,7.08,7.105,41200 TDF,D,20240510,8.65,8.69,8.57,8.57,47800 TDG,D,20240510,1328.22,1330.82,1308.6,1310.49,212400 TDOC,D,20240510,12.26,12.28,11.88,11.95,5812000 TDS,D,20240510,19.68,20.66,19.11,20.14,2358100 TDS-U,D,20240510,19.11,19.11,18.31,19.1,38400 TDS-V,D,20240510,16.6,16.7,16,16.7,104600 TDW,D,20240510,107,108.1,104.43,104.76,804000 TDY,D,20240510,393.47,395.9,391.72,393.49,174600 TEAF,D,20240510,11.83,11.8399,11.77,11.7745,15800 TECK,D,20240510,51.7,52.45,51.34,51.7,3035400 TEF,D,20240510,4.39,4.39,4.37,4.37,403900 TEI,D,20240510,5.42,5.461,5.39,5.41,110000 TEL,D,20240510,147,147.19,145.88,146.19,1217900 TEO,D,20240510,9.5,9.57,9.2895,9.47,218800 TEVA,D,20240510,16.07,16.57,16.07,16.25,13820200 TEX,D,20240510,61.38,62.37,61.24,62.37,522500 TFC,D,20240510,39.25,39.52,39.03,39.47,5245500 TFC-I,D,20240510,21.8598,21.8598,21.56,21.66,8200 TFC-O,D,20240510,22.35,22.4,22.07,22.26,45700 TFC-R,D,20240510,19.97,20.12,19.7255,19.85,44700 TFII,D,20240510,137.28,139.04,136.73,137.67,207600 TFPM,D,20240510,16.62,16.72,16.23,16.45,346200 TFSA,D,20240510,23.2,23.2,22.25,22.88,3700 TFX,D,20240510,204.57,206.69,203.28,203.93,316500 TG,D,20240510,6.43,6.49,6.33,6.49,87600 TGI,D,20240510,14.34,14.48,14.14,14.32,673300 TGLS,D,20240510,51.63,53.7099,51.63,52.53,342500 TGNA,D,20240510,15.05,15.345,14.98,15.25,2808500 TGS,D,20240510,19.3,19.53,18.5,18.67,136600 TGT,D,20240510,164.61,165.65,161.7,163.13,2414100 THC,D,20240510,127.61,128.68,126.48,127.13,1132200 THG,D,20240510,135.82,136.165,135.13,135.42,104700 THLV,D,20240510,27.05,27.11,27.04,27.1084,7500 THO,D,20240510,105.31,106.06,104.7,105.61,329200 THQ,D,20240510,20.35,20.38,20.2601,20.29,140500 THR,D,20240510,34.7,34.91,34.27,34.36,131300 THS,D,20240510,35.28,35.69,34.38,34.64,541000 THW,D,20240510,12.92,12.99,12.88,12.91,48700 TIMB,D,20240510,16.48,16.53,16.21,16.23,359900 TISI,D,20240510,6.9,7.04,6.58,6.6,1900 TIXT,D,20240510,6.41,6.47,6.09,6.38,829700 TJX,D,20240510,99.27,99.58,98.56,98.81,2906100 TK,D,20240510,8.67,8.88,8.67,8.79,912200 TKC,D,20240510,6.46,6.53,6.37,6.37,430100 TKO,D,20240510,98.72,101.4,98.52,100,1213200 TKR,D,20240510,91.79,92.3075,91.32,91.73,359000 TLK,D,20240510,19.28,19.32,19.15,19.24,208700 TLYS,D,20240510,6.12,6.24,5.95,6.04,53100 TM,D,20240510,220.93,221.055,218.14,218.78,563900 TME,D,20240510,13.4,13.48,13.26,13.34,7850900 TMHC,D,20240510,59.34,59.66,58.9401,59.56,515400 TMO,D,20240510,580.17,594.025,578.81,593.03,1328800 TNC,D,20240510,107.38,107.79,106.17,106.24,94600 TNET,D,20240510,103.13,103.74,101.85,103.46,251000 TNK,D,20240510,70.29,70.6699,68.11,68.74,545800 TNL,D,20240510,45.64,45.64,44.85,45.46,333700 TNP,D,20240510,28.61,29,28.48,28.75,331000 TNP-E,D,20240510,26.44,26.56,26.43,26.55,12400 TNP-F,D,20240510,26.4,26.5,26.35,26.4905,14800 TOL,D,20240510,126.5,127.5272,126.0305,127.02,609100 TOST,D,20240510,27.03,27.416,26.62,26.83,6745100 TPB,D,20240510,33.7,34.329,33.575,34.08,145500 TPC,D,20240510,19.2,19.2,18.72,18.84,289700 TPH,D,20240510,39.89,39.99,39.61,39.77,362000 TPL,D,20240510,612.13,625,612.13,623.72,71600 TPR,D,20240510,40.23,40.6,38.99,40.07,3602100 TPTA,D,20240510,11.9,11.9,11.9,11.9,200 TPVG,D,20240510,9.17,9.275,9.17,9.22,350900 TPX,D,20240510,54.39,54.59,54.05,54.43,1774100 TPZ,D,20240510,15.51,15.71,15.43,15.56,10800 TR,D,20240510,29.84,29.905,29.61,29.87,66900 TRAK,D,20240510,16.45,16.73,16.23,16.29,35300 TRC,D,20240510,16.21,16.47,16.12,16.26,63900 TREX,D,20240510,87.06,90.81,84.69,87.38,2470000 TRGP,D,20240510,113.89,114,112.265,113.2,1541000 TRI,D,20240510,167.84,169.31,167.07,167.78,250300 TRIS,D,20240510,11.05,11.05,11.05,11.05,100 TRN,D,20240510,31.2,31.27,30.7,31.24,304900 TRNO,D,20240510,55.01,55.12,54.505,55.07,466900 TROX,D,20240510,19.28,19.28,18.95,19.11,762300 TRP,D,20240510,38.42,38.72,38.41,38.63,2654400 TRT-A,D,20240510,25.67,25.75,25.67,25.67,500 TRT-B,D,20240510,25.09,25.3739,25.09,25.33,7000 TRT-C,D,20240510,24.9,24.9,24.7001,24.79,2800 TRT-D,D,20240510,23.27,23.46,23.27,23.43,3400 TRT-E,D,20240510,20.38,20.59,20.38,20.58,6200 TRT-P,D,20240510,17,17,16.6,16.93,6000 TRT.U,D,20240510,11.8,11.8,10.98,11,3000 TRTL,D,20240510,10.88,10.94,10.85,10.86,366600 TRTX,D,20240510,8.67,8.71,8.51,8.57,268100 TRU,D,20240510,78.5,79.145,77.92,78,1245300 TRV,D,20240510,220,220.51,218.22,218.5,820400 TS,D,20240510,34.77,34.88,34.08,34.12,1237500 TSE,D,20240510,3.72,3.83,3.27,3.29,348100 TSI,D,20240510,4.6,4.62,4.585,4.62,456400 TSLX,D,20240510,21.51,21.705,21.51,21.65,344700 TSM,D,20240510,147.22,150.495,146.93,149.26,23671300 TSN,D,20240510,59.67,60.09,59.36,59.65,1715300 TSQ,D,20240510,12.22,12.3102,11.75,12.18,94400 TT,D,20240510,334.27,335.2792,331.14,331.98,744900 TTC,D,20240510,89.24,89.39,87.2,87.42,985700 TTE,D,20240510,74.16,74.21,73.62,73.82,625400 TTI,D,20240510,4.14,4.19,4.01,4.02,998000 TTP,D,20240510,34.0655,34.0655,33.37,33.6126,6000 TU,D,20240510,16.39,16.43,16.09,16.1,4331000 TUP,D,20240510,1.3,1.3699,1.26,1.29,731400 TUYA,D,20240510,1.86,1.875,1.83,1.86,126800 TV,D,20240510,3.3,3.31,3.23,3.28,477300 TVC,D,20240510,22.07,22.07,22,22.07,9200 TVE,D,20240510,21.58,21.58,21.51,21.52,7600 TWI,D,20240510,9.06,9.4,8.92,9.39,779600 TWLO,D,20240510,59.61,60.22,59.02,60.1,2688100 TWN,D,20240510,39.39,39.4,38.79,39.2255,17600 TWO,D,20240510,12.88,12.97,12.73,12.78,1258300 TWO-A,D,20240510,22.83,23.05,22.71,23.05,8900 TWO-B,D,20240510,22.63,22.69,22.62,22.6201,2500 TWO-C,D,20240510,23.39,23.57,23.3001,23.525,11700 TX,D,20240510,41.76,42.19,41.59,42.18,382400 TXO,D,20240510,20,20.74,20,20.65,91000 TXT,D,20240510,88.83,89.16,88.17,88.55,915100 TY,D,20240510,30.49,30.54,30.33,30.45,21300 TY.P,D,20240510,44.0803,44.289,43.52,44.289,5000 TYG,D,20240510,33.7,33.7,33.2701,33.57,65200 TYL,D,20240510,482.95,488.71,480.42,484.76,197100 U,D,20240510,24,24.44,21.64,21.69,26497400 UA,D,20240510,6.62,6.665,6.51,6.55,3145200 UAA,D,20240510,6.76,6.82,6.64,6.71,6605800 UAN,D,20240510,79.45,79.45,77.2162,78.35,53200 UBER,D,20240510,67.82,67.9,66.4,66.99,18924300 UBS,D,20240510,29.54,29.85,29.52,29.7,2608000 UDR,D,20240510,39.22,39.34,38.995,39.04,1716500 UE,D,20240510,17.13,17.2,17.09,17.16,888700 UFI,D,20240510,6.39,6.58,6,6.14,75400 UGI,D,20240510,24.98,24.98,24.58,24.91,1171500 UGIC,D,20240510,59.0185,59.0185,58.35,58.78,3200 UGP,D,20240510,4.86,4.89,4.7,4.7,1258100 UHA.B,D,20240510,66.63,66.72,65.98,66.51,90000 UHAL,D,20240510,69.17,69.49,68.55,69.11,94500 UHS,D,20240510,177.05,180.6,176.8701,178.09,573400 UHT,D,20240510,37.58,37.8,37.0157,37.52,54800 UI,D,20240510,118.65,127.27,116.5869,127.19,197100 UIS,D,20240510,4.9,5,4.78,4.99,690300 UL,D,20240510,53.49,53.65,53.385,53.51,3061000 ULS,D,20240510,36.78,37.02,36.5,36.68,306500 UMC,D,20240510,8.04,8.11,8.02,8.06,3958100 UMH,D,20240510,16.23,16.285,15.935,16.12,360700 UMH-D,D,20240510,23.02,23.02,22.75,22.94,19500 UNF,D,20240510,166.26,167.01,164.63,166.2,39100 UNFI,D,20240510,9.93,10.09,9.8,10.08,466000 UNH,D,20240510,509,513.575,507,512.81,2784500 UNM,D,20240510,52.76,53.19,52.76,53.09,721500 UNMA,D,20240510,24.79,24.9994,24.79,24.98,6500 UNP,D,20240510,248,248.49,246.617,247.4,1299500 UP,D,20240510,2.17,2.285,2.05,2.25,622300 UPS,D,20240510,147.01,147.99,146.51,147.37,2504500 URI,D,20240510,693.2,699.75,691.75,698.13,352000 USA,D,20240510,6.84,6.8485,6.8,6.82,574300 USAC,D,20240510,25.15,25.2794,24.31,24.52,238500 USB,D,20240510,41.7,41.91,41.61,41.85,4867500 USB-A,D,20240510,860,860,860,860,1800 USB-H,D,20240510,20.28,20.49,20.2,20.49,68400 USB-P,D,20240510,23.79,23.87,23.67,23.85,38700 USB-Q,D,20240510,16.51,16.55,16.41,16.55,23500 USB-R,D,20240510,17.46,17.62,17.4,17.44,22100 USB-S,D,20240510,19.69,19.71,19.55,19.7,13500 USFD,D,20240510,54.98,54.98,53.95,54.81,2094700 USM,D,20240510,45.4,47.57,44.44,46.46,745700 USNA,D,20240510,46.26,46.75,46.01,46.71,72700 USPH,D,20240510,105.7,106.59,104,106.39,60800 UTF,D,20240510,23.67,23.7,23.57,23.63,135900 UTI,D,20240510,15.3,15.49,14.76,15.02,695500 UTL,D,20240510,54.24,54.66,53.53,54.49,37500 UTZ,D,20240510,18.41,18.54,18.25,18.32,650900 UVE,D,20240510,20.38,20.595,20.3025,20.57,197000 UVV,D,20240510,54.08,54.2565,53.69,54.02,98600 UWM.W,D,20240510,0.27,0.3,0.231,0.2688,19100 UWMC,D,20240510,7.48,7.54,7.01,7.1,2009900 UZD,D,20240510,20,20.29,19.83,20.16,93300 UZE,D,20240510,18.34,18.49,18.02,18.45,39400 UZF,D,20240510,18.14,18.43,17.8,18.42,51100 V,D,20240510,279.55,281.03,279.24,280.74,8986500 VAC,D,20240510,99.62,99.86,97.3,99.5,362400 VAL,D,20240510,74.69,75.405,72.6,72.9,699600 VAL.W,D,20240510,14.5,14.5,13.85,14.31,6300 VALE,D,20240510,12.63,12.65,12.43,12.44,16457200 VATE,D,20240510,0.6501,0.6762,0.5881,0.657,1605200 VBF,D,20240510,15.48,15.48,15.41,15.42,28300 VCV,D,20240510,9.86,9.86,9.78,9.8,118300 VEEV,D,20240510,204.58,205.26,202.25,203.78,541900 VEL,D,20240510,18.28,18.81,17.7674,18.37,62500 VET,D,20240510,12.24,12.35,11.88,11.91,1084700 VFC,D,20240510,12.8,12.8799,12.38,12.43,4611800 VGI,D,20240510,7.49,7.55,7.4601,7.47,25300 VGM,D,20240510,9.86,9.88,9.83,9.84,304400 VGR,D,20240510,10.74,10.85,10.62,10.84,1169200 VHC,D,20240510,4.8499,4.8499,4.5201,4.61,4300 VHI,D,20240510,17.17,17.17,15.47,15.87,3100 VICI,D,20240510,29.5,29.745,29.33,29.5,9459000 VIK,D,20240510,28.58,28.69,28.16,28.62,1861100 VIPS,D,20240510,15.9,16.08,15.795,15.9,2495300 VIST,D,20240510,46.47,46.63,45.21,45.35,311900 VIV,D,20240510,8.88,8.94,8.705,8.75,1565100 VKQ,D,20240510,9.72,9.72,9.64,9.66,162000 VLD,D,20240510,0.2284,0.239,0.2106,0.2207,3760600 VLD.W,D,20240510,0.0289,0.0289,0.0277,0.0277,2600 VLN,D,20240510,2.41,2.47,2.41,2.46,371800 VLN.W,D,20240510,0.045,0.0487,0.045,0.0487,3300 VLO,D,20240510,159.79,160.37,155.5,156.13,2036100 VLRS,D,20240510,8.48,8.63,8.365,8.62,301100 VLT,D,20240510,10.72,10.7397,10.7,10.7133,8300 VLTO,D,20240510,96.37,96.82,95.47,96.5,1521600 VMC,D,20240510,272,274.13,270.95,272.07,517100 VMI,D,20240510,257.01,260.34,255.36,260.25,207000 VMO,D,20240510,9.63,9.63,9.5701,9.59,89900 VNCE,D,20240510,1.6,2.09,1.6,1.99,51500 VNO,D,20240510,24.81,24.83,24.055,24.22,1477800 VNO-L,D,20240510,15.511,15.78,15.511,15.78,3400 VNO-M,D,20240510,15.19,15.31,15.15,15.28,8700 VNO-N,D,20240510,15.07,15.1,14.97,15.09,9300 VNO-O,D,20240510,12.87,12.8765,12.65,12.72,17200 VNT,D,20240510,40.6,40.69,40.09,40.6,562900 VOC,D,20240510,5.77,5.84,5.71,5.73,47000 VOY-B,D,20240510,24,24.05,23.67,23.85,11800 VOYA,D,20240510,73.88,74.135,73.2999,73.45,395400 VPG,D,20240510,31.96,32.14,31.435,31.92,35400 VPV,D,20240510,10.19,10.25,10.19,10.21,53700 VRE,D,20240510,15.54,15.62,15.42,15.58,263300 VRT,D,20240510,99.6,100.298,95.02,95.4,8692800 VRTS,D,20240510,233.06,234.18,230.57,230.68,31600 VSCO,D,20240510,20.61,20.61,19.48,19.59,3883600 VSH,D,20240510,23.08,23.1,22.27,22.51,1745000 VST,D,20240510,94.74,96.07,92.01,93.42,7428000 VSTO,D,20240510,35.98,35.98,34.96,35.6,627200 VSTS,D,20240510,11.58,12.03,11.48,11.49,3355800 VTEX,D,20240510,6.73,6.79,6.6,6.62,756100 VTLE,D,20240510,51.23,51.46,48.8,49.07,1271800 VTMX,D,20240510,36.8,36.91,36.51,36.61,23500 VTN,D,20240510,10.68,10.76,10.68,10.71,21000 VTOL,D,20240510,33.77,34.25,33.77,34,291400 VTR,D,20240510,47.67,47.89,47.38,47.56,1148900 VTS,D,20240510,24.14,24.235,23.82,24.09,141700 VVI,D,20240510,35.22,35.22,34.49,34.77,67600 VVR,D,20240510,4.38,4.4,4.36,4.39,409000 VVV,D,20240510,42,42.425,41.69,42,1193000 VVX,D,20240510,49.11,49.31,48.84,49.12,61600 VYX,D,20240510,12.22,12.545,12.08,12.47,3522700 VZ,D,20240510,39.81,40.425,39.71,40.4,16888400 VZIO,D,20240510,10.34,10.455,10.3,10.41,2561800 W,D,20240510,73.17,73.37,69.62,70.72,4104000 WAB,D,20240510,168.32,168.58,166.58,168.34,981900 WAL,D,20240510,64,64.17,62.77,63.75,735400 WAL-A,D,20240510,17.88,18.12,17.88,18.12,6000 WAT,D,20240510,338.69,352.12,338.69,351.11,791200 WBS,D,20240510,46.1,46.18,45.67,45.88,510000 WBS-F,D,20240510,19.7998,19.81,19.3655,19.3655,4500 WBS-G,D,20240510,22.9324,23.0299,22.6201,22.885,8300 WBX,D,20240510,1.51,1.53,1.39,1.42,438800 WBX.W,D,20240510,0.11,0.11,0.095,0.095,3800 WCC,D,20240510,176.03,176.47,174.14,175.88,562400 WCC-A,D,20240510,26.57,26.61,26.5656,26.6,7500 WCN,D,20240510,166.9,167.75,166.08,167.38,678800 WD,D,20240510,98,98,96.2601,97.84,121100 WDH,D,20240510,1.16,1.2,1.14,1.18,277400 WDI,D,20240510,14.52,14.6,14.51,14.53,175300 WDS,D,20240510,18.88,18.89,18.65,18.71,1307200 WEA,D,20240510,10.81,10.89,10.78,10.795,18500 WEAV,D,20240510,9.02,9.05,8.81,8.88,523900 WEC,D,20240510,85.84,85.96,85.06,85.43,2226000 WEL,D,20240510,11.49,11.49,11.48,11.48,3100 WELL,D,20240510,98.89,99.39,98.33,98.83,1763500 WES,D,20240510,36.5,36.6,35.76,36.23,2543000 WEX,D,20240510,209.43,211.06,205.85,206.67,335800 WF,D,20240510,32.17,32.25,31.92,32.23,32100 WFC,D,20240510,61.46,61.97,61.46,61.89,14428100 WFC-A,D,20240510,20.55,20.575,20.39,20.46,38000 WFC-C,D,20240510,19.28,19.3,19.17,19.24,50800 WFC-D,D,20240510,18.77,18.8499,18.65,18.73,30300 WFC-L,D,20240510,1162.03,1169,1162.03,1169,3800 WFC-Y,D,20240510,23.68,23.8499,23.62,23.75,12800 WFC-Z,D,20240510,20.54,20.61,20.4,20.52,94200 WFG,D,20240510,80.08,80.1,78.08,78.23,120100 WGO,D,20240510,63.63,64.25,63.51,64.11,362800 WH,D,20240510,73.26,73.455,72.24,72.37,643200 WHD,D,20240510,51.52,52.15,50.51,50.64,516300 WHG,D,20240510,12.09,12.15,12.05,12.13,9700 WHR,D,20240510,95.67,95.93,94.97,95.04,886900 WIA,D,20240510,7.99,8.02,7.9706,8.01,64700 WINN,D,20240510,23.37,23.42,23.2,23.29,103100 WIT,D,20240510,5.31,5.3675,5.31,5.32,1748200 WIW,D,20240510,8.57,8.57,8.54,8.55,51900 WK,D,20240510,82.89,82.89,80.97,82.26,253300 WKC,D,20240510,24.87,24.95,24.43,24.67,276200 WLK,D,20240510,157.65,158.5,156.775,158.15,251500 WLKP,D,20240510,21.69,22.4597,21.69,22.4,553300 WLY,D,20240510,39.16,39.2,37.89,38.03,181500 WLYB,D,20240510,38.2,38.26,38.01,38.05,800 WM,D,20240510,211.4,212.28,210.72,211.49,1082100 WMB,D,20240510,39.63,39.79,39.34,39.64,4673700 WMK,D,20240510,65.55,65.55,64.67,65.09,107800 WMS,D,20240510,172.35,173.75,171.56,172.44,338500 WMT,D,20240510,60.41,60.58,60.16,60.48,12356600 WNC,D,20240510,23.22,23.38,22.91,23.28,532200 WNS,D,20240510,49.35,50.19,48.74,49.67,351700 WOLF,D,20240510,25.42,25.42,23.87,24.12,2497800 WOR,D,20240510,59.28,59.28,58.57,59,155300 WOW,D,20240510,4.7,4.75,4.58,4.65,900700 WPC,D,20240510,57.98,58.46,57.66,58.39,723300 WPM,D,20240510,57,57.33,54.32,54.94,2600000 WPP,D,20240510,52.71,53,52.63,52.95,85700 WRB,D,20240510,78.95,79.77,78.8,79.74,755800 WRB-E,D,20240510,23.59,23.5945,23.4,23.5,6100 WRB-F,D,20240510,21.27,21.4772,21.17,21.38,10100 WRB-G,D,20240510,19.18,19.18,18.87,19.01,3500 WRB-H,D,20240510,18.69,18.7,18.27,18.47,7900 WRBY,D,20240510,15.04,15.53,14.76,14.79,2983800 WRK,D,20240510,51.73,51.8441,51.55,51.64,3009100 WS,D,20240510,32.46,32.46,31.475,31.95,92600 WSM,D,20240510,320,321.47,313.51,315.94,497300 WSO,D,20240510,474.06,479.54,472.63,479.26,474800 WSR,D,20240510,12.35,12.48,12.295,12.46,208100 WST,D,20240510,365.35,372.52,364.04,364.19,488300 WT,D,20240510,9.24,9.29,8.99,9.05,1010200 WTI,D,20240510,2.4,2.435,2.29,2.33,1566600 WTM,D,20240510,1863.57,1863.57,1809.15,1845.92,10000 WTRG,D,20240510,38.85,39.29,38.735,39.24,1377500 WTS,D,20240510,212.32,213.6,210.53,212.88,117800 WTTR,D,20240510,9.54,9.64,9.445,9.48,653000 WU,D,20240510,13.35,13.39,13.255,13.3,2393300 WWW,D,20240510,13.28,13.5,13.185,13.49,1703600 WY,D,20240510,31.15,31.27,30.895,30.97,3393500 X,D,20240510,38.55,38.55,37.95,38.02,1104700 XFL-A,D,20240510,24.84,24.84,24.63,24.69,2000 XFLT,D,20240510,7.15,7.16,7.12,7.14,416400 XHR,D,20240510,14.86,14.95,14.66,14.87,797200 XIN,D,20240510,2.6,2.62,2.59,2.59,2700 XOM,D,20240510,118.54,118.66,117.58,117.96,13648100 XPER,D,20240510,10.2,10.2,9.79,9.99,352200 XPEV,D,20240510,8.11,8.29,7.68,7.73,18385400 XPO,D,20240510,113.8,114.48,112.7616,114.42,700800 XPOF,D,20240510,12.36,12.36,7.49,8.48,3120400 XPRO,D,20240510,20.1,20.25,19.64,19.96,468200 XYF,D,20240510,3.85,3.8849,3.7,3.8,10200 XYL,D,20240510,142.88,143.62,142.3,143,704000 YALA,D,20240510,4.89,4.89,4.72,4.72,115900 YELP,D,20240510,38.83,39.99,36.71,36.79,1997700 YETI,D,20240510,39.58,40.22,38.22,39.67,3323800 YEXT,D,20240510,5.58,5.6,5.44,5.47,761200 YMM,D,20240510,8.69,8.73,8.5,8.58,4480400 YOU,D,20240510,17.9,17.945,16.95,16.96,2283900 YPF,D,20240510,24.59,24.6988,22.76,22.78,4631900 YRD,D,20240510,5.2,5.2,5.0231,5.12,85500 YSG,D,20240510,4.68,4.83,4.54,4.54,359000 YUM,D,20240510,138.15,139.65,136.375,137.62,2066200 YUMC,D,20240510,38.14,38.28,37.565,37.84,2258300 ZBH,D,20240510,121.39,122.22,120.985,121.31,772700 ZEPP,D,20240510,0.87,0.9,0.8595,0.8615,74500 ZETA,D,20240510,15.79,15.92,15.44,15.8,3464200 ZGN,D,20240510,12.75,12.82,12.31,12.32,624400 ZH,D,20240510,3.97,4.01,3.7109,3.88,316900 ZIM,D,20240510,16.79,18.1,16.72,17.59,14148100 ZIP,D,20240510,10.3,10.49,9.075,9.59,1785700 ZK,D,20240510,26,29.36,25.51,28.26,9709800 ZKH,D,20240510,12.75,12.75,11.29,11.66,26100 ZTO,D,20240510,20.92,21.06,20.695,20.85,1967600 ZTR,D,20240510,5.41,5.45,5.41,5.44,435100 ZTS,D,20240510,168.71,169.99,168.29,169.04,2010700 ZUO,D,20240510,10.55,10.59,10.17,10.21,909900 ZVIA,D,20240510,0.858,0.9073,0.8327,0.8914,221200 ZWS,D,20240510,32.47,32.8,32.37,32.78,471800