,,,,,,, A,D,20240523,152.47,152.47,150.11,150.55,1005200 AA,D,20240523,42.2,42.2554,40.33,41.05,4764000 AAC.T,D,20240523,0.14,0.15,0.121,0.13,36200 AACT,D,20240523,10.645,10.645,10.63,10.64,102700 AAN,D,20240523,7.39,7.39,7.07,7.15,152100 AAP,D,20240523,70.12,70.12,68.72,69.42,1650300 AAT,D,20240523,21.74,21.74,20.88,21.08,298900 AB,D,20240523,34.22,34.54,33.33,33.37,354700 ABBV,D,20240523,159.03,160.04,157.76,158.26,5672800 ABEV,D,20240523,2.32,2.32,2.28,2.28,17663400 ABG,D,20240523,235.02,235.02,227.14,228.08,128400 ABM,D,20240523,47.47,47.48,46.97,47.22,358100 ABR,D,20240523,13.5,13.51,13.115,13.23,3328000 ABR-D,D,20240523,18.3,18.7423,18,18.04,22400 ABR-E,D,20240523,18.14,18.14,17.46,17.4799,22800 ABR-F,D,20240523,20,20,19.52,19.61,5900 ABT,D,20240523,103.96,104.91,103.44,104.23,5862100 AC,D,20240523,32.99,33.98,32.99,33.73,1800 ACA,D,20240523,85.56,87.1,84.9,85.58,377800 ACCO,D,20240523,5.03,5.06,4.995,5.04,438300 ACEL,D,20240523,9.79,9.81,9.47,9.52,297400 ACH.W,D,20240523,0.3201,0.4249,0.3201,0.3404,86400 ACHR,D,20240523,3.42,3.44,3.235,3.28,8695500 ACI,D,20240523,20.58,20.58,20.385,20.48,1642700 ACM,D,20240523,89.67,89.93,88.84,89.25,818000 ACN,D,20240523,310.14,310.99,304.5601,305.93,2526300 ACP,D,20240523,6.8,6.8,6.67,6.7,537500 ACR,D,20240523,13.1,13.1309,12.99,12.99,11700 ACR-C,D,20240523,24.69,24.69,24.45,24.5125,4300 ACR-D,D,20240523,21.07,21.1,20.75,20.75,5200 ACRE,D,20240523,6.97,6.98,6.61,6.66,717500 ACV,D,20240523,22.7,22.75,22.14,22.19,13800 ADC,D,20240523,59.95,60,58.97,59,752200 ADC-A,D,20240523,17.23,17.2489,16.84,17.02,13500 ADCT,D,20240523,3.71,3.87,3.58,3.64,664000 ADM,D,20240523,61.69,62.48,60.62,60.72,3563100 ADNT,D,20240523,28.05,28.15,26.79,26.92,956400 ADT,D,20240523,7.31,7.34,7.16,7.2,4800200 ADX,D,20240523,20.2,20.25,19.95,19.96,105700 AEE,D,20240523,72.76,72.77,71.48,71.5,2198300 AEFC,D,20240523,21.64,21.64,21.07,21.1,47300 AEG,D,20240523,6.79,6.805,6.67,6.69,1794000 AEM,D,20240523,67.93,68.09,66.72,67.32,2739800 AEO,D,20240523,22.57,23.18,22.48,22.93,4069500 AER,D,20240523,92.52,92.52,90.61,91.22,1145600 AES,D,20240523,20.93,21,20.47,20.56,6524600 AESI,D,20240523,24.01,24.04,23.64,23.88,761800 AEVA,D,20240523,3.47,3.49,3.25,3.28,309900 AFB,D,20240523,10.85,10.9,10.805,10.84,181700 AFG,D,20240523,131.17,131.185,128.45,128.57,223600 AFGB,D,20240523,23.31,23.4452,22.86,22.8784,6600 AFGC,D,20240523,21.14,21.14,20.7,20.98,10800 AFGD,D,20240523,22.66,22.66,22.14,22.37,11900 AFGE,D,20240523,18.77,18.77,18.35,18.49,13400 AFL,D,20240523,87.5,87.87,86.66,86.78,1827100 AFT,D,20240523,14.93,14.9499,14.71,14.72,129300 AG,D,20240523,7.19,7.31,6.995,7.04,8457100 AGCO,D,20240523,108.92,108.92,106.89,107.45,699300 AGD,D,20240523,9.81,9.81,9.65,9.68,41600 AGI,D,20240523,16.47,16.73,16.32,16.55,3802500 AGL,D,20240523,5.96,6.065,5.6,5.65,3737900 AGM,D,20240523,176.16,176.16,172.8672,174.67,43100 AGM-C,D,20240523,25.13,25.13,25.13,25.13,2700 AGM-D,D,20240523,22.63,22.65,22.55,22.59,3400 AGM-F,D,20240523,21.22,21.22,21.03,21.03,10100 AGM-G,D,20240523,19.31,19.65,19.31,19.51,4800 AGO,D,20240523,76.23,76.415,75.09,75.22,282000 AGR,D,20240523,35.92,36.1,35.82,36.03,1034700 AGRO,D,20240523,10.07,10.125,9.855,9.89,608500 AGS,D,20240523,11.53,11.59,11.51,11.58,428500 AGX,D,20240523,67.65,69.05,67.3019,68.52,117500 AHH,D,20240523,11.51,11.51,11.22,11.28,300100 AHH-A,D,20240523,22.91,22.95,22.3,22.3,2600 AHL-C,D,20240523,25.93,25.9372,25.72,25.72,11400 AHL-D,D,20240523,19.84,20.0199,19.55,19.76,17200 AHL-E,D,20240523,19.84,19.87,19.43,19.57,14900 AHR,D,20240523,14.12,14.17,13.67,13.85,849900 AHT,D,20240523,1.29,1.3,1.24,1.26,242900 AHT-D,D,20240523,14.93,14.93,14.93,14.93,200 AHT-G,D,20240523,13.53,13.6715,13.01,13.41,5200 AHT-H,D,20240523,12.9685,12.9685,12.66,12.66,500 AHT-I,D,20240523,12.56,12.56,12.56,12.56,500 AI,D,20240523,25.28,25.5,23.85,23.94,5803100 AIF,D,20240523,14.68,14.68,14.53,14.57,61300 AIG,D,20240523,78.64,78.645,77.06,77.58,2887800 AIN,D,20240523,90.17,90.17,88.2,88.55,105200 AIO,D,20240523,20.08,20.08,19.76,19.82,127500 AIR,D,20240523,72,72,69.77,70.09,189200 AIRC,D,20240523,38.65,38.725,38.6,38.67,4489800 AIT,D,20240523,199.92,199.92,194.22,195.56,396200 AIU,D,20240523,0.6,0.6,0.55,0.55,11000 AIV,D,20240523,8.22,8.22,8.0001,8.07,902300 AIZ,D,20240523,169.51,170.7099,166.24,166.71,317600 AIZN,D,20240523,20.74,20.74,20.405,20.55,16000 AJG,D,20240523,256.98,257.09,250.42,250.96,715400 AJX,D,20240523,3.27,3.36,3.26,3.29,85000 AKA,D,20240523,16.88,17.0578,15.75,16.2,8100 AKO.A,D,20240523,14,14.08,13.5,14.08,4200 AKO.B,D,20240523,18.42,18.54,18.205,18.39,59100 AKR,D,20240523,16.8,16.805,16.47,16.61,691300 AL,D,20240523,48.54,48.54,47.49,47.72,517200 AL-A,D,20240523,25.52,25.5845,25.51,25.51,16400 ALB,D,20240523,126.76,126.76,122.67,122.95,1754300 ALB-A,D,20240523,55.91,55.91,54.9,55.33,69200 ALC,D,20240523,91,91.08,89.6,89.76,807300 ALE,D,20240523,62.82,62.82,62.33,62.57,674100 ALEX,D,20240523,16.73,16.73,16.38,16.48,232600 ALG,D,20240523,194.17,194.17,189.75,190.77,94200 ALIT,D,20240523,8.26,8.3895,8.23,8.35,7994900 ALK,D,20240523,43.82,43.82,41.94,42.35,1581200 ALL,D,20240523,165,165.85,163.51,164,2039700 ALL-B,D,20240523,25.85,25.9,25.69,25.75,92200 ALL-H,D,20240523,22.41,22.48,21.69,21.74,251500 ALL-I,D,20240523,21.22,21.23,20.81,20.84,20000 ALL-J,D,20240523,27.16,27.16,26.87,26.94,93000 ALLE,D,20240523,123.41,123.45,120.4,121.56,503500 ALLG,D,20240523,1,1.05,0.9201,0.9498,91700 ALLY,D,20240523,39.2,39.2,37.88,38.36,2975800 ALSN,D,20240523,75.53,75.53,74.66,74.84,323300 ALT-A,D,20240523,26.24,26.24,26.24,26.24,200 ALTG,D,20240523,9.02,9.02,8.37,8.56,432200 ALTM,D,20240523,4.71,4.72,4.5,4.55,7093000 ALUR,D,20240523,1.63,1.64,1.5,1.54,116200 ALV,D,20240523,125.89,126.21,123.49,124.39,625000 ALX,D,20240523,208,213.1999,207.95,209.8,12500 AM,D,20240523,14.24,14.62,14.23,14.41,4603600 AMB.T,D,20240523,0.038,0.038,0.0366,0.0367,62600 AMBC,D,20240523,17.55,17.69,17.16,17.31,335300 AMBP,D,20240523,4.01,4.01,3.82,3.87,2381000 AMC,D,20240523,5,5.18,4.55,4.55,48253200 AMCR,D,20240523,10.01,10.09,9.865,9.88,7124000 AME,D,20240523,175.38,176.055,172.62,172.72,1480400 AMG,D,20240523,158.96,160.28,156.92,157.14,179400 AMH,D,20240523,36.37,36.465,36.02,36.07,1332400 AMH-G,D,20240523,22.5,22.52,22.5,22.52,11300 AMH-H,D,20240523,23.8,23.8,23.5449,23.6,5500 AMK,D,20240523,34.1,34.11,33.99,34.01,400000 AMN,D,20240523,57.33,57.755,56.2446,56.68,493000 AMP,D,20240523,438.99,438.99,431.96,434.15,359600 AMP.V,D,20240523,0.29,0.3,0.24,0.25,64500 AMPS,D,20240523,4.1,4.115,3.76,3.78,831000 AMPX,D,20240523,1.45,1.46,1.39,1.4,765600 AMPY,D,20240523,6.31,6.39,6.1,6.13,408500 AMR,D,20240523,306.66,310.701,300.27,302.93,107400 AMRC,D,20240523,31.49,33.1,30.7223,32.23,709100 AMT,D,20240523,189.78,191.57,186.51,186.6,1768800 AMTB,D,20240523,22.76,22.76,22.04,22.13,76600 AMTD,D,20240523,1.71,1.7231,1.69,1.69,39600 AMWL,D,20240523,0.482,0.4908,0.4502,0.457,2376000 AMX,D,20240523,19.7,19.79,19.54,19.55,1384700 AN,D,20240523,168.95,168.99,166.105,167.34,360200 ANET,D,20240523,305.36,306.07,289.41,301.42,6652600 ANF,D,20240523,143.39,148.24,142.41,145.88,1409200 ANG-A,D,20240523,24.67,24.77,24.64,24.76,32500 ANG-B,D,20240523,24.87,24.87,24.65,24.65,23400 ANRO,D,20240523,12.3,12.55,11.68,11.76,188500 ANVS,D,20240523,7.85,7.85,6.82,7.08,324500 AOD,D,20240523,8.39,8.4253,8.25,8.25,260400 AOMR,D,20240523,12.01,12.3206,11.9301,11.97,60500 AON,D,20240523,283.71,283.9325,278.7918,279.3,1548600 AORT,D,20240523,23.69,23.94,23.41,23.65,189200 AOS,D,20240523,85.27,85.375,83.88,84.07,635000 AP,D,20240523,1.57,1.6,1.52,1.53,26300 APAM,D,20240523,45.39,45.58,44.22,44.41,348400 APC.W,D,20240523,0.04,0.04,0.04,0.04,1000 APCA,D,20240523,11.41,11.43,11.4,11.42,66300 APD,D,20240523,264.5,265.195,261.41,263,1466600 APG,D,20240523,36.44,36.55,35.86,35.92,1632200 APH,D,20240523,136.36,137.375,134.77,136.4,4227000 APLE,D,20240523,14.54,14.57,14.32,14.34,1897700 APO,D,20240523,115,115,112.25,112.88,1264800 APO-A,D,20240523,63.74,64.13,63.21,63.82,41200 APOS,D,20240523,26.9,26.9,26.54,26.65,45100 APTV,D,20240523,82.08,83,80.04,80.28,3216300 AQN,D,20240523,6.62,6.65,6.44,6.5,4809000 AQNB,D,20240523,25.14,25.225,25.14,25.16,21800 AQNU,D,20240523,23.23,23.23,22.49,22.52,16000 AR,D,20240523,34.68,34.71,33.34,33.51,2450400 ARC,D,20240523,2.75,2.767,2.71,2.72,38200 ARCH,D,20240523,174.3,175.06,168.21,168.43,427300 ARCO,D,20240523,10.31,10.38,9.83,9.83,1509900 ARDC,D,20240523,14.16,14.16,14.07,14.11,104000 ARE,D,20240523,122.13,122.63,118.13,118.59,702900 ARES,D,20240523,145.88,145.9854,143.7,144.75,1109700 ARG-A,D,20240523,24.65,24.65,24.58,24.61,15500 ARGD,D,20240523,21.97,21.97,21.48,21.65,13900 ARI,D,20240523,10.4,10.4,10.15,10.17,1166100 ARIS,D,20240523,15.08,15.21,14.68,14.83,450900 ARL,D,20240523,13.92,13.92,13.46,13.54,1900 ARLO,D,20240523,12.44,12.62,11.995,12.11,702700 ARMK,D,20240523,32.21,32.34,31.49,31.61,1740800 AROC,D,20240523,19.86,20,19.49,19.53,1318500 ARR,D,20240523,19.11,19.11,18.59,18.65,826200 ARR-C,D,20240523,20.46,20.65,20.42,20.65,17600 ARW,D,20240523,134.39,134.39,130.33,130.44,254800 AS,D,20240523,15.06,15.15,14.9,14.9,1147600 ASA,D,20240523,18.55,18.69,18.37,18.42,66300 ASAI,D,20240523,12.97,13.03,12.7,12.8,150900 ASAN,D,20240523,15.45,15.45,14.56,14.74,1575800 ASB,D,20240523,21.47,21.47,20.91,20.97,748700 ASB-E,D,20240523,20.95,20.95,20.67,20.67,6000 ASB-F,D,20240523,20.33,20.33,19.99,20.0999,14600 ASBA,D,20240523,22.62,22.62,22.17,22.5,60800 ASC,D,20240523,22.71,22.71,22.09,22.25,1270600 ASG,D,20240523,5.34,5.34,5.2312,5.25,151800 ASGI,D,20240523,19.14,19.14,18.82,18.82,79900 ASGN,D,20240523,97.75,97.775,94.8,95.32,493500 ASH,D,20240523,99.97,99.97,97.86,98.04,270500 ASIX,D,20240523,23.7,23.7,22.6,22.93,122200 ASPN,D,20240523,27.26,27.7,26.87,27.59,1082500 ASR,D,20240523,352.2,352.285,344.28,346.77,24900 ASX,D,20240523,11.25,11.3,10.905,10.99,8574900 ATC-D,D,20240523,24.62,24.62,24.21,24.25,7500 ATC-H,D,20240523,24.35,24.35,24.04,24.04,11400 ATEN,D,20240523,15.4,15.47,14.815,15.04,1063200 ATGE,D,20240523,65.52,65.81,64.47,65.05,207100 ATH-A,D,20240523,24.03,24.0599,23.73,23.99,85900 ATH-B,D,20240523,21.48,21.49,20.98,21.39,101900 ATH-C,D,20240523,24.98,24.98,24.86,24.94,61300 ATH-D,D,20240523,18.8,18.8,18.42,18.65,104400 ATH-E,D,20240523,26.42,26.42,26.01,26.1,24100 ATHM,D,20240523,27.6,27.84,26.75,26.99,473300 ATHS,D,20240523,25.42,25.42,25.18,25.25,136300 ATI,D,20240523,59.3,59.77,58.69,59.25,946500 ATIP,D,20240523,4.93,4.93,4.8,4.9007,2200 ATKR,D,20240523,156.52,156.52,151.72,152.84,547600 ATMU,D,20240523,30,30.48,29.73,29.88,846000 ATO,D,20240523,116.56,116.56,113.85,113.99,1351000 ATR,D,20240523,148.66,148.95,147.56,147.72,171700 ATS,D,20240523,32.77,32.77,31.43,31.55,80400 ATUS,D,20240523,2.3,2.325,2.2,2.26,1496800 AU,D,20240523,24.58,24.69,23.58,23.68,2691000 AUB,D,20240523,33.14,33.14,32.13,32.31,273300 AUB-A,D,20240523,22.3,22.3,21.71,21.8,12600 AUNA,D,20240523,8.6,8.84,7.7614,8.21,610600 AVA,D,20240523,37.46,37.46,36.48,36.71,436400 AVAL,D,20240523,2.45,2.5,2.425,2.46,65200 AVB,D,20240523,197.19,197.19,193.67,193.96,495100 AVD,D,20240523,9.16,9.16,8.7,8.8,241600 AVK,D,20240523,12.02,12.05,11.77,11.84,69600 AVNS,D,20240523,20.31,20.31,19.775,19.85,176000 AVNT,D,20240523,44.84,44.99,43.96,44.4,366600 AVTR,D,20240523,24.77,24.77,24.095,24.18,6599700 AVY,D,20240523,229.75,229.75,226.62,227.03,344500 AWF,D,20240523,10.76,10.775,10.6201,10.64,134500 AWI,D,20240523,115.58,116.21,114.265,115.45,313400 AWK,D,20240523,132.84,132.84,128.401,128.6,1031800 AWP,D,20240523,3.91,3.91,3.78,3.81,241100 AWR,D,20240523,76.69,76.88,74.53,74.82,176300 AX,D,20240523,60.68,60.775,57.4,57.71,992500 AXL,D,20240523,7.43,7.455,7.21,7.32,1133400 AXP,D,20240523,240.83,240.83,235.12,235.46,3272500 AXR,D,20240523,19.95,19.95,19.81,19.81,800 AXS,D,20240523,72.4,72.645,71.34,71.45,532200 AXS-E,D,20240523,21.71,21.71,21.355,21.45,56800 AXTA,D,20240523,35.38,35.54,34.86,34.91,2097700 AYI,D,20240523,265.61,266.34,261.3,262.88,222900 AZEK,D,20240523,47.54,47.59,46.46,46.73,1083500 AZO,D,20240523,2766.73,2789.13,2750.7,2777.54,141800 AZUL,D,20240523,5.83,5.88,5.67,5.67,1250300 AZZ,D,20240523,84.63,85.24,83.28,83.82,197700 B,D,20240523,40.66,40.6825,39.34,40.07,239000 BA,D,20240523,185.79,186,171.61,172.21,17115900 BABA,D,20240523,81.43,82.94,80.05,80.8,23930200 BAC,D,20240523,39.77,39.84,38.94,39.17,39033900 BAC-B,D,20240523,25.15,25.15,24.81,24.91,117300 BAC-E,D,20240523,24.13,24.13,23.92,24.1,24700 BAC-K,D,20240523,24.84,24.844,24.5607,24.69,60000 BAC-L,D,20240523,1184.55,1190,1175.12,1181.09,11900 BAC-M,D,20240523,23.07,23.11,22.75,22.86,108800 BAC-N,D,20240523,21.91,22,21.68,21.76,162600 BAC-O,D,20240523,19.44,19.44,19.03,19.18,56800 BAC-P,D,20240523,18.23,18.23,18,18.05,61800 BAC-Q,D,20240523,18.65,18.65,18.31,18.39,126400 BAC-S,D,20240523,20.65,20.66,20.2606,20.33,45400 BAH,D,20240523,154.55,154.7,152.05,152.36,733400 BAK,D,20240523,7.73,7.755,7.44,7.45,726700 BALL,D,20240523,70.05,70.28,68.37,68.56,1593600 BALY,D,20240523,12.69,12.69,11.85,12.31,597200 BAM,D,20240523,39.99,40.13,39.45,39.65,988200 BAN-F,D,20240523,23.18,23.29,23,23.29,18400 BANC,D,20240523,14.42,14.42,13.67,13.77,3190700 BAP,D,20240523,163.31,166.55,162.3,163.13,301400 BAR.W,D,20240523,0.0363,0.0367,0.0253,0.035,2500 BARK,D,20240523,1.25,1.26,1.17,1.2,624800 BAX,D,20240523,34.04,34.2,33.58,34,6329300 BB,D,20240523,2.99,3.01,2.83,2.84,8203500 BBA.W,D,20240523,0.23,0.2675,0.203,0.203,30900 BBAI,D,20240523,1.58,1.63,1.49,1.52,6128300 BBAR,D,20240523,10.51,10.6499,9.56,9.62,1943000 BBD,D,20240523,2.54,2.56,2.49,2.51,15167300 BBDC,D,20240523,9.86,9.86,9.74,9.75,349900 BBDO,D,20240523,2.33,2.33,2.26,2.305,43000 BBN,D,20240523,15.73,15.825,15.68,15.81,244300 BBU,D,20240523,19.03,19.03,18.54,18.66,5400 BBUC,D,20240523,20.7,20.7,20,20.35,68700 BBVA,D,20240523,10.94,10.94,10.73,10.76,1312200 BBW,D,20240523,29.39,29.72,29.01,29.39,194200 BBWI,D,20240523,48.85,49.1,48.18,48.31,1385800 BBY,D,20240523,70.63,70.64,69.29,69.63,2247700 BC,D,20240523,81.43,81.43,78.79,79.2,678100 BC-A,D,20240523,24.3,24.3194,23.9031,24.02,12800 BC-B,D,20240523,24.28,24.28,24.065,24.17,20600 BC-C,D,20240523,24.12,24.25,23.85,23.89,14200 BCAT,D,20240523,16.54,17.18,16.54,16.74,997800 BCC,D,20240523,138.2,138.2,134.825,136.46,284200 BCE,D,20240523,34.18,34.24,33.614,33.79,1740600 BCH,D,20240523,24.37,24.37,24.075,24.33,315800 BCO,D,20240523,99.27,99.9,98.64,99.64,198300 BCS,D,20240523,11.09,11.11,10.8701,10.91,14207900 BCSF,D,20240523,15.99,16.055,15.9,16.03,411500 BCX,D,20240523,9.49,9.495,9.29,9.29,151000 BDC,D,20240523,96.8,97.45,95.68,96.51,256300 BDJ,D,20240523,8.28,8.28,8.1601,8.18,309900 BDN,D,20240523,4.68,4.71,4.55,4.59,1003200 BDX,D,20240523,233.77,234.565,229.55,230.35,1302500 BE,D,20240523,16.76,17.23,15.655,15.73,16069100 BEDU,D,20240523,1.97,2.0942,1.95,2.0942,3200 BEKE,D,20240523,18.09,18.17,16.95,16.99,16706100 BEN,D,20240523,23.75,23.75,23,23.13,3725600 BEP,D,20240523,28.57,28.57,27.87,27.98,650200 BEP-A,D,20240523,18.3,18.39,18.2,18.39,9100 BEPC,D,20240523,32.32,32.32,31.39,31.54,839300 BEPH,D,20240523,15.79,15.8954,15.46,15.56,30700 BEPI,D,20240523,16.72,16.72,16.3,16.38,13600 BEPJ,D,20240523,25.08,25.08,25,25.08,11400 BERY,D,20240523,60.24,60.295,58.52,58.61,1044800 BEST,D,20240523,1.98,1.99,1.885,1.92,30700 BF.A,D,20240523,47.28,47.28,45.32,46.51,88400 BF.B,D,20240523,46.78,46.78,46.04,46.32,1757500 BFA.U,D,20240523,11.2,11.2,11.15,11.15,200 BFA.W,D,20240523,0.0397,0.04,0.0389,0.0398,10000 BFAC,D,20240523,10.97,10.97,10.97,10.97,25900 BFAM,D,20240523,108.49,109.46,107.26,108.5,484300 BFH,D,20240523,41.53,41.8268,40.67,41.16,1161000 BFK,D,20240523,10.03,10.0463,9.98,10.01,72100 BFL.W,D,20240523,0.0387,0.04,0.0284,0.0285,17300 BFLY,D,20240523,1.04,1.06,0.98,1.03,1219100 BFS,D,20240523,36.96,36.96,36.23,36.55,68200 BFS-D,D,20240523,20.46,20.46,20.45,20.45,900 BFS-E,D,20240523,20.18,20.2308,20.03,20.2308,5800 BFZ,D,20240523,11.71,11.71,11.58,11.63,32600 BG,D,20240523,102.8,104.49,102.28,102.37,1417400 BGB,D,20240523,12.01,12.08,11.935,11.95,85700 BGH,D,20240523,14.28,14.28,14.14,14.15,28900 BGR,D,20240523,13.11,13.2,13.05,13.08,68400 BGS,D,20240523,9.5,9.53,9.31,9.39,775000 BGSF,D,20240523,6.78,6.8069,6.61,6.63,11400 BGT,D,20240523,13.35,13.35,13.23,13.27,32600 BGX,D,20240523,12.6,12.6,12.42,12.49,67100 BGY,D,20240523,5.48,5.49,5.4508,5.46,178400 BH,D,20240523,197.22,197.22,192.95,194.47,2900 BH.A,D,20240523,975.61,975.61,973.96,973.96,100 BHC,D,20240523,6.39,6.45,6.26,6.35,2393200 BHE,D,20240523,42.71,43.34,42.5236,43.03,280100 BHIL,D,20240523,0.2045,0.205,0.2002,0.2025,611100 BHK,D,20240523,10.69,10.69,10.56,10.56,74200 BHLB,D,20240523,23.02,23.03,22.31,22.48,153900 BHP,D,20240523,59.04,59.24,58.33,58.75,2125200 BHR,D,20240523,2.74,2.82,2.7,2.75,228100 BHR-B,D,20240523,13.34,13.34,12.8,13.12,1300 BHR-D,D,20240523,19.1,19.35,19.1,19.35,600 BHV,D,20240523,10.78,10.78,10.78,10.78,200 BHVN,D,20240523,38.3,38.74,36.17,36.51,804400 BIG,D,20240523,3.5,3.516,3.32,3.37,1031200 BIGZ,D,20240523,7.61,7.61,7.43,7.44,685600 BILL,D,20240523,55,55.2,52.44,52.61,1949200 BIO,D,20240523,292.57,293.23,287.97,290.25,241900 BIP,D,20240523,29.87,30.42,29.27,29.44,917500 BIP-A,D,20240523,18.74,18.74,18.38,18.72,22800 BIP-B,D,20240523,17.14,17.32,17.02,17.3,20900 BIPC,D,20240523,35.79,35.84,34.68,35,1637100 BIPH,D,20240523,17.26,17.26,16.9,17.05,13900 BIPI,D,20240523,17.86,17.86,17.5,17.74,17600 BIRK,D,20240523,46.55,46.7,45.945,46.29,233200 BIT,D,20240523,15.25,15.26,15.06,15.06,62100 BJ,D,20240523,80.61,85.11,80.2,83.2,3270400 BK,D,20240523,58.99,58.99,58.105,58.33,2554900 BKD,D,20240523,6.82,6.8561,6.61,6.68,833900 BKE,D,20240523,36.72,36.91,36.26,36.47,391000 BKH,D,20240523,55.27,55.4625,54.38,54.78,440800 BKK.W,D,20240523,0.1702,0.2,0.1,0.194,59100 BKKT,D,20240523,15.4,16.53,14.81,15.62,229600 BKN,D,20240523,11.92,11.921,11.81,11.82,107700 BKS.W,D,20240523,0.0281,0.0339,0.0279,0.0339,1000 BKSY,D,20240523,1.15,1.16,1.11,1.13,548700 BKT,D,20240523,11.8,11.8,11.59,11.62,70400 BKU,D,20240523,29.05,29.13,28.14,28.19,486500 BLCO,D,20240523,14.7,15.04,14.57,14.71,319100 BLD,D,20240523,406.41,406.41,398.3,401.52,183700 BLDR,D,20240523,167.59,168.835,164.12,166.36,1899600 BLE,D,20240523,10.58,10.58,10.47,10.48,69500 BLK,D,20240523,798.44,798.44,781.81,784.55,538300 BLND,D,20240523,2.94,2.96,2.76,2.86,1217100 BLW,D,20240523,13.79,13.8299,13.7,13.72,73000 BLX,D,20240523,30.42,30.42,29.82,30,93000 BMA,D,20240523,60.09,61.5,56.5201,56.96,713200 BME,D,20240523,40.47,40.47,40.0278,40.08,29300 BMEZ,D,20240523,15.37,15.4037,15.05,15.1,317300 BMI,D,20240523,200.7,202.81,198.09,199.65,195600 BML-G,D,20240523,22.74,22.74,22.47,22.55,14300 BML-H,D,20240523,21.97,21.97,21.71,21.83,32000 BML-J,D,20240523,23.04,23.04,22.82,22.9,15600 BML-L,D,20240523,22.58,22.67,22.25,22.36,17500 BMN,D,20240523,24.94,24.97,24.7,24.73,3900 BMO,D,20240523,94.74,95.39,93.85,94.55,841700 BMY,D,20240523,41.92,42.27,41.46,41.54,12437900 BN,D,20240523,44.63,44.85,43.84,44.2,1765000 BNED,D,20240523,0.69,0.8584,0.547,0.7902,59822800 BNH,D,20240523,16.94,16.94,16.58,16.65,24600 BNJ,D,20240523,15.68,15.7288,15.5,15.6,23900 BNL,D,20240523,15.51,15.56,15.1701,15.21,757400 BNR.A,D,20240523,44.25,44.7,43.93,44.13,46600 BNRE,D,20240523,44.45,44.75,43.9,44.25,35700 BNS,D,20240523,47.87,48.06,47.05,47.27,1707300 BNY,D,20240523,10.7,10.7,10.61,10.62,30600 BOC,D,20240523,14.97,15,14.3,14.39,262900 BODI,D,20240523,8.75,8.9329,8.22,8.53,20800 BOE,D,20240523,10.55,10.565,10.4536,10.46,83300 BOH,D,20240523,58.33,58.365,56.6375,56.94,187000 BOH-A,D,20240523,15.99,16.02,15.56,15.99,13700 BOND,D,20240523,90.71,90.7111,90.2606,90.38,173400 BOOT,D,20240523,110.21,112.69,109.39,111.23,801700 BORR,D,20240523,6.43,6.78,6.37,6.46,7016400 BOW,D,20240523,23,24.27,22.14,23.8,3335800 BOWL,D,20240523,11.96,11.965,11.62,11.83,737800 BOX,D,20240523,26.19,26.19,25.635,25.88,1375500 BP,D,20240523,37,37.1513,36.3322,36.42,7323600 BPT,D,20240523,2.31,2.37,2.31,2.37,126400 BR,D,20240523,204.08,204.08,200.82,201.69,501600 BRBR,D,20240523,58.88,59.97,58.22,59.09,983000 BRC,D,20240523,68.01,68.8,66.71,67.97,435900 BRCC,D,20240523,5.69,5.79,5.602,5.68,426300 BRDG,D,20240523,7.93,7.93,7.61,7.69,222400 BRFS,D,20240523,3.76,3.78,3.69,3.73,1808200 BRK.A,D,20240523,624250,625500,612055,612320,12400 BRK.B,D,20240523,413.25,413.25,404.87,405.88,3398100 BRO,D,20240523,91.03,91.18,88.99,89.11,942700 BROS,D,20240523,35.85,35.95,33.9,34.26,2658600 BRSP,D,20240523,6.3,6.3,6.1,6.14,773800 BRT,D,20240523,17.39,17.39,17.05,17.12,32600 BRW,D,20240523,7.25,7.25,7.15,7.17,100300 BRX,D,20240523,22.25,22.31,21.87,21.87,1827000 BSAC,D,20240523,19.79,19.96,19.58,19.95,158200 BSBR,D,20240523,5.44,5.46,5.375,5.42,247900 BSIG,D,20240523,22.26,22.45,22.01,22.14,256400 BSL,D,20240523,14.18,14.18,14.07,14.13,46700 BSM,D,20240523,16.08,16.16,15.815,15.82,358600 BST,D,20240523,37.18,37.21,36.63,36.68,109900 BSTZ,D,20240523,19.11,19.26,18.79,18.84,253500 BSX,D,20240523,75.47,75.52,74.29,74.38,5581300 BTA,D,20240523,10.19,10.19,10.05,10.09,19200 BTCM,D,20240523,2.82,2.82,2.55,2.58,28000 BTE,D,20240523,3.42,3.48,3.34,3.35,6953300 BTI,D,20240523,31.31,31.32,30.7005,30.73,4215300 BTO,D,20240523,28.72,28.8479,27.66,27.72,82700 BTT,D,20240523,20.54,20.56,20.42,20.45,74600 BTU,D,20240523,23.55,23.71,23.105,23.29,2203200 BTZ,D,20240523,10.54,10.54,10.43,10.44,175900 BUD,D,20240523,65.19,65.2,64.5,64.62,1587600 BUI,D,20240523,22.53,22.53,22.16,22.18,50100 BUR,D,20240523,13.95,14.01,13.79,13.89,991700 BURL,D,20240523,185.11,188.46,183.61,186.64,1285800 BUXX,D,20240523,20.31,20.31,20.27,20.29,56900 BV,D,20240523,13.9,14.15,13.74,13.75,894000 BVN,D,20240523,17.86,17.93,17.12,17.52,1636500 BW,D,20240523,1.13,1.15,1.11,1.13,639100 BW-A,D,20240523,11.39,11.45,11.29,11.45,12400 BWA,D,20240523,35.89,36.07,34.89,35.08,2507800 BWG,D,20240523,8.51,8.51,8.35,8.4,49200 BWLP,D,20240523,16.91,17.21,16.91,17.08,51400 BWNB,D,20240523,18.35,18.94,18.35,18.57,25100 BWSN,D,20240523,20.99,20.99,20.03,20.59,23500 BWXT,D,20240523,89,89,87.51,87.68,495600 BX,D,20240523,127.75,128,122.595,123.11,3498200 BXC,D,20240523,103.13,103.13,100.295,101.78,68400 BXMT,D,20240523,17.67,17.72,16.985,17.07,2573100 BXMX,D,20240523,13.35,13.4285,13.09,13.11,233300 BXP,D,20240523,61.98,61.98,59.49,59.76,879800 BXSL,D,20240523,30.55,30.88,30.4303,30.69,746000 BY,D,20240523,23.67,23.67,23.18,23.25,118000 BYD,D,20240523,53.47,53.565,51.45,51.51,1375700 BYM,D,20240523,11.13,11.14,11.0697,11.08,28800 BYON,D,20240523,16.31,16.4824,15.51,15.54,1678200 BZH,D,20240523,27.82,27.915,27.12,27.2,459700 C,D,20240523,63.8,64.03,62.5,63.02,11535000 C-N,D,20240523,29.5,29.5,29.21,29.39,149600 CAAP,D,20240523,18.46,18.46,17.36,17.46,210600 CABO,D,20240523,356.55,356.79,337.84,338,203800 CACI,D,20240523,429.05,430.708,425.14,425.72,71300 CAD-A,D,20240523,20.28,20.28,20.25,20.25,1500 CADE,D,20240523,28.73,28.8,27.65,27.76,1365500 CAE,D,20240523,18.89,19.465,18.765,18.79,995500 CAF,D,20240523,12.39,12.47,12.23,12.2455,32300 CAG,D,20240523,30.52,30.72,30.2,30.44,2276500 CAH,D,20240523,96.24,96.95,95.9,96.05,2058900 CAL,D,20240523,36.03,36.22,35.74,36.16,613000 CALX,D,20240523,32.56,32.72,32.04,32.65,699800 CANG,D,20240523,1.6,1.625,1.51,1.56,38300 CAPL,D,20240523,19.62,19.89,19.45,19.54,56600 CARR,D,20240523,66.17,66.3678,64.21,64.35,2769800 CARS,D,20240523,18.56,18.56,18.22,18.49,428100 CAT,D,20240523,360.4,361.34,348.79,350.7,2749100 CATO,D,20240523,5.41,5.82,5.31,5.78,248200 CAVA,D,20240523,79.97,79.97,76.34,77.6,1641700 CB,D,20240523,268.75,268.75,262.52,263.08,1404000 CBH,D,20240523,8.9,8.94,8.9,8.91,37300 CBL,D,20240523,21.8,21.895,21.38,21.51,113900 CBRE,D,20240523,89.75,90.07,87.51,87.65,1224100 CBT,D,20240523,101.43,101.43,99.755,100.83,276600 CBU,D,20240523,47.53,47.53,46.345,46.41,419100 CBZ,D,20240523,79.01,79.92,77.99,78.45,225900 CC,D,20240523,27.2,27.305,26.53,27,724600 CCI,D,20240523,99.78,100.14,98.51,99.01,1997600 CCIA,D,20240523,25.65,25.65,25.55,25.55,6400 CCIF,D,20240523,8.06,8.0643,7.81,7.85,184400 CCJ,D,20240523,52.24,52.5901,51.18,51.69,3565500 CCK,D,20240523,84.73,84.82,82.82,83.37,471400 CCL,D,20240523,15.65,15.74,14.77,14.78,33957600 CCM,D,20240523,0.51,0.59,0.51,0.59,6000 CCO,D,20240523,1.52,1.54,1.47,1.47,1590500 CCRD,D,20240523,13.55,14.11,12.77,12.98,43000 CCS,D,20240523,85.21,85.21,82.33,82.7,215100 CCU,D,20240523,13.02,13.2,12.88,13.03,128500 CDE,D,20240523,5.48,5.58,5.29,5.37,7934300 CDLR,D,20240523,23.55,23.7,23.0401,23.15,294800 CDP,D,20240523,24.57,24.6303,23.98,24.05,577800 CDR-B,D,20240523,13.35,14.07,13.35,13.76,4100 CDR-C,D,20240523,11.8,11.9299,11.8,11.81,3600 CDRE,D,20240523,32,32.7,31.94,32.32,182300 CE,D,20240523,154.08,154.08,150.85,151.59,550100 CEE,D,20240523,10.14,10.445,10.14,10.4134,4500 CEIX,D,20240523,97.09,98.34,94.91,95.57,320100 CEL.P,D,20240523,0.06,0.06,0.0501,0.0501,7300 CEM,D,20240523,47.15,47.16,46.42,46.5,41400 CEPU,D,20240523,9.65,9.71,9.2601,9.35,352400 CF,D,20240523,79.43,79.52,77.78,78.26,2838100 CFG,D,20240523,35.98,36.05,34.96,35.12,3425800 CFG-D,D,20240523,25.43,25.46,25.41,25.41,122900 CFG-E,D,20240523,19.78,19.78,19.24,19.29,47800 CFR,D,20240523,103.75,104,101.79,101.83,310100 CFR-B,D,20240523,18.92,18.92,18.37,18.47,7200 CGA,D,20240523,2.82,2.835,2.79,2.79,800 CGAU,D,20240523,7.07,7.07,6.83,6.88,534900 CGV,D,20240523,13.2,13.2,13.1201,13.16,1800 CHCT,D,20240523,23.71,23.71,22.81,22.89,102900 CHD,D,20240523,107.08,107.73,106.36,106.42,799400 CHE,D,20240523,559.38,560.61,553.34,555.32,53300 CHGG,D,20240523,3.92,3.93,3.73,3.77,3924400 CHH,D,20240523,117.68,117.955,115.07,115.08,556800 CHM-A,D,20240523,22.2201,22.5,22.2201,22.38,3400 CHMI,D,20240523,3.72,3.72,3.63,3.64,105600 CHN,D,20240523,11.21,11.34,11.03,11.06,111600 CHPT,D,20240523,1.84,1.84,1.68,1.72,9761700 CHT,D,20240523,39.24,39.4999,39.15,39.28,47500 CHWY,D,20240523,16.4,16.57,16.06,16.26,8045600 CI,D,20240523,335.72,339.43,335.48,337.83,1510800 CIA,D,20240523,2.77,2.82,2.7,2.79,48300 CIB,D,20240523,35.97,36.33,35.63,35.89,171900 CIEN,D,20240523,49.75,49.97,48.62,48.88,1445500 CIF,D,20240523,1.7,1.7027,1.68,1.68,23700 CIG,D,20240523,2.56,2.58,2.54,2.56,1426100 CIG.C,D,20240523,3.3,3.3,3.1,3.13,1400 CII,D,20240523,19.42,19.43,19.15,19.17,178600 CIM,D,20240523,12.95,13.0003,11.63,11.65,1581100 CIM-A,D,20240523,21.3,21.3,21.05,21.2,32600 CIM-B,D,20240523,24.98,25,24.75,24.95,32200 CIM-C,D,20240523,22.1,22.18,22.1,22.17,60400 CIM-D,D,20240523,24.75,24.794,24.49,24.7,22800 CINT,D,20240523,3.9,4.04,3.8,3.95,234900 CIO,D,20240523,4.85,4.86,4.6,4.71,505700 CIO-A,D,20240523,17.51,17.51,17.25,17.35,4500 CION,D,20240523,12.54,12.54,12.2705,12.35,162800 CIVI,D,20240523,72.51,73.26,71.06,71.28,1350900 CL,D,20240523,94.52,95.01,93.645,93.73,3949000 CLB,D,20240523,18.53,18.54,18.07,18.13,303600 CLB.W,D,20240523,0.488,0.4987,0.4001,0.4987,1500 CLBR,D,20240523,10.36,10.36,10.34,10.35,1500 CLCO,D,20240523,12.47,12.64,11.99,12.12,517400 CLD-A,D,20240523,22.08,22.08,21.25,21.25,3200 CLDT,D,20240523,8.77,8.78,8.41,8.56,466400 CLF,D,20240523,17.21,17.3,16.73,16.92,6615200 CLH,D,20240523,216.02,218.72,213.9615,215.26,248000 CLPR,D,20240523,3.88,3.91,3.72,3.77,65700 CLS,D,20240523,55.78,57.13,54.95,55.37,3845200 CLV-A,D,20240523,23.07,23.11,22.77,22.83,92000 CLVT,D,20240523,6.07,6.08,5.91,5.95,5351300 CLW,D,20240523,51.9,52.065,51.25,51.99,113600 CLX,D,20240523,133.27,133.52,131.03,131.29,1125000 CM,D,20240523,48.53,48.86,47.89,48.17,1742400 CMA,D,20240523,53.57,53.57,49.72,50.24,5222500 CMC,D,20240523,56.14,56.4486,54.92,55.82,816700 CMCM,D,20240523,5.63,6,5.55,5.75,120300 CMG,D,20240523,3160,3165.6,3130.44,3138.28,212300 CMI,D,20240523,286.11,286.53,281.505,283.9,1217600 CMP,D,20240523,13.06,13.06,12.4,12.46,514000 CMR-C,D,20240523,25.9997,25.9997,25.81,25.81,400 CMR-D,D,20240523,25.93,26.0499,25.9,25.9101,1400 CMR-E,D,20240523,26.11,26.6568,26.02,26.56,47100 CMRE,D,20240523,14.79,14.87,14.64,14.86,584600 CMS,D,20240523,61.48,61.72,60.75,60.87,2479500 CMS-B,D,20240523,79.02,79.34,79.02,79.02,100 CMS-C,D,20240523,18.8,18.8,18.3,18.35,20400 CMSA,D,20240523,23.5,23.5247,23.21,23.227,16300 CMSC,D,20240523,24.34,24.34,24.12,24.12,15400 CMSD,D,20240523,24.27,24.345,23.97,24.09,54800 CMTG,D,20240523,7.83,7.83,7.14,7.25,573500 CMU,D,20240523,3.3,3.305,3.28,3.28,39600 CNA,D,20240523,44.44,44.46,44,44.04,220100 CNC,D,20240523,78,78.25,77.15,77.33,2855700 CNDA,D,20240523,10.6,10.6,10.59,10.59,105100 CNF,D,20240523,1.5,1.54,1.5,1.5,2000 CNH,D,20240523,11.04,11.07,10.66,10.68,7254700 CNI,D,20240523,128.17,128.19,125.71,126.35,575000 CNK,D,20240523,17.52,18.04,17.52,17.75,1398900 CNM,D,20240523,60.48,60.69,58.98,59,1330700 CNMD,D,20240523,74.48,74.485,72.34,73.09,381500 CNNE,D,20240523,19.88,19.88,19.35,19.41,491900 CNO,D,20240523,28.47,28.52,28.02,28.08,595100 CNO-A,D,20240523,20.31,20.31,20.15,20.15,1400 CNP,D,20240523,29.87,30.03,29.32,29.35,5126700 CNQ,D,20240523,76.39,76.92,74.96,75.37,1863800 CNS,D,20240523,72.52,72.52,71.01,71.33,151700 CNX,D,20240523,24.75,24.945,24.42,24.61,2703400 COD-A,D,20240523,24.25,24.28,24.25,24.28,900 COD-B,D,20240523,24.62,24.62,24.4,24.4,2100 COD-C,D,20240523,24.4,24.6,24.4,24.4997,3600 CODI,D,20240523,22.23,22.26,21.65,21.84,196000 COF,D,20240523,139.64,139.64,136.21,137.49,2788700 COF-I,D,20240523,19.58,19.58,19.15,19.35,151000 COF-J,D,20240523,18.55,18.5639,18.16,18.39,160200 COF-K,D,20240523,18.27,18.27,17.985,18.05,9600 COF-L,D,20240523,16.98,16.98,16.63,16.75,89800 COF-N,D,20240523,16.69,16.69,16.29,16.32,26200 COHR,D,20240523,60.83,61.74,58.08,59.06,2306800 COLD,D,20240523,25.63,25.7,25.17,25.26,2954500 COMP,D,20240523,4.22,4.28,3.95,4.04,4411900 COOK,D,20240523,2.19,2.255,2.11,2.15,506200 COP,D,20240523,118.83,119.43,117.2,117.65,3757300 COR,D,20240523,218.5,220.83,218.5,219.82,1555400 COTY,D,20240523,10.36,10.69,10.31,10.42,3598500 COUR,D,20240523,8.05,8.055,7.79,7.85,2064600 CP,D,20240523,80.5,80.86,79.01,79.28,3350900 CPA,D,20240523,102.02,103.01,98.28,98.41,406100 CPAC,D,20240523,5.74,5.74,5.45,5.46,4500 CPAY,D,20240523,272.6,274.53,268.0695,269.95,309200 CPB,D,20240523,45.96,46.14,45.46,45.64,1934400 CPF,D,20240523,20.99,20.99,20.31,20.57,306700 CPK,D,20240523,109.98,109.98,107.39,107.72,87000 CPNG,D,20240523,22.56,22.7,22.3,22.36,7010800 CPRI,D,20240523,34.79,34.87,34.5,34.8,722300 CPS,D,20240523,13.6,13.6,12.88,13,177300 CPT,D,20240523,105.04,105.18,103.78,104.01,674000 CQP,D,20240523,49.01,49.48,48.8,49.29,122900 CR,D,20240523,147.46,147.69,145.09,146.15,106500 CRBG,D,20240523,31.06,31.37,30.33,30.34,3647300 CRC,D,20240523,47.42,47.87,46.37,46.73,905200 CRD.A,D,20240523,9.14,9.4652,9.08,9.24,46000 CRD.B,D,20240523,9.04,9.27,8.92,9.26,9900 CRGY,D,20240523,12.4,12.59,12.15,12.26,2467700 CRH,D,20240523,80.36,81.23,79.43,80.41,3059000 CRI,D,20240523,66.78,66.78,65.8,66.21,641500 CRK,D,20240523,11.19,11.27,10.78,10.86,2758100 CRL,D,20240523,220.29,220.29,215.675,217.55,339900 CRM,D,20240523,286.68,287,277.46,278.57,5456600 CRS,D,20240523,108.18,109.01,106.414,108.31,430200 CRT,D,20240523,14.22,14.22,13.64,13.679,26100 CSAN,D,20240523,10.95,10.99,10.715,10.72,266500 CSL,D,20240523,425,427.0113,420.285,423.2,283500 CSR,D,20240523,67.41,67.41,66.13,66.82,70900 CSR-C,D,20240523,24,24.58,23.64,24.58,9300 CSTM,D,20240523,21.43,21.65,20.99,21.22,1256000 CSV,D,20240523,26.4,26.64,26.255,26.48,88000 CTA-A,D,20240523,54.6,54.9489,54.6,54.66,1300 CTA-B,D,20240523,70.29,70.29,69.65,70,5100 CTBB,D,20240523,9.93,9.9899,9.75,9.79,74900 CTDD,D,20240523,10.03,10.03,9.8,9.89,51100 CTLT,D,20240523,54.88,55.09,54.52,54.65,1342500 CTO,D,20240523,17.68,17.715,17.475,17.53,109000 CTO-A,D,20240523,21,21.12,20.9,21.12,7900 CTOS,D,20240523,4.66,4.66,4.46,4.46,682800 CTR,D,20240523,42.61,42.91,41.59,41.61,18700 CTRA,D,20240523,27.61,27.73,27.05,27.07,5679700 CTRE,D,20240523,25.46,25.6,25.185,25.27,841400 CTRI,D,20240523,26.02,26.24,25,25.28,456900 CTS,D,20240523,53.35,53.46,51.78,52.3,132300 CTV,D,20240523,2.17,2.28,2.08,2.12,283100 CTVA,D,20240523,56.94,56.99,55.19,55.57,3121300 CUB-E,D,20240523,25.81,26,25.7001,25.7001,1600 CUB-F,D,20240523,25.61,25.62,25.6,25.6001,6400 CUBB,D,20240523,19.6,19.6,19.6,19.6,600 CUBE,D,20240523,43.06,43.06,42.04,42.04,1073100 CUBI,D,20240523,47.44,47.44,45.34,45.51,319900 CUK,D,20240523,14.19,14.26,13.375,13.41,1424800 CULP,D,20240523,4.37,4.46,4.36,4.42,21000 CURV,D,20240523,5.99,6.05,5.84,5.91,31700 CUZ,D,20240523,23.57,23.59,22.785,22.85,697300 CVE,D,20240523,20.16,20.25,19.78,19.94,4351400 CVEO,D,20240523,24.46,24.75,23.82,23.88,42200 CVI,D,20240523,29.96,30.145,29.59,29.71,816100 CVNA,D,20240523,116,116.65,108.66,109.91,3252300 CVS,D,20240523,57.18,59.73,55.48,55.65,18271000 CVX,D,20240523,157.92,158.6,156.33,156.94,6718300 CW,D,20240523,282.66,284.81,280.08,281.61,232600 CWAN,D,20240523,19.08,19.17,18.79,19.08,805900 CWE.A,D,20240523,24.87,24.87,24.01,24.19,177400 CWEN,D,20240523,26.9,26.9,26.01,26.27,651800 CWH,D,20240523,19.49,19.52,18.785,18.97,861400 CWK,D,20240523,10.75,10.75,10.28,10.4,3274100 CWT,D,20240523,52.43,52.59,50.86,51.11,292500 CX,D,20240523,7.65,7.68,7.55,7.59,4475800 CXE,D,20240523,3.59,3.61,3.575,3.58,29300 CXH,D,20240523,7.51,7.52,7.4601,7.4601,46600 CXM,D,20240523,12.28,12.28,11.93,11.99,1243400 CXT,D,20240523,61.27,61.27,60.445,60.96,193300 CXW,D,20240523,15.59,15.69,15.185,15.36,577400 CYD,D,20240523,8.29,8.365,8.27,8.32,14200 CYH,D,20240523,3.63,3.63,3.53,3.55,954300 D,D,20240523,53.1,53.35,52.41,52.54,3438200 DAC,D,20240523,86.6,88.45,86.55,88.2,159100 DAL,D,20240523,51.65,51.72,50.52,51.2,6112400 DAN,D,20240523,13.84,13.855,13.45,13.58,1236100 DAO,D,20240523,3.71,3.77,3.51,3.55,115100 DAR,D,20240523,41.88,41.95,39.78,40.58,4242200 DAVA,D,20240523,31.74,33.31,30.51,30.98,1632200 DAY,D,20240523,63.42,63.42,60.78,60.8,1136500 DB,D,20240523,16.9,16.94,16.6631,16.7,1327500 DBD,D,20240523,44.47,44.86,43.75,44.39,195300 DBI,D,20240523,9.31,9.355,9.15,9.27,2067600 DBL,D,20240523,15.13,15.13,14.95,14.97,42300 DBR-H,D,20240523,23.43,23.45,23.27,23.3,11100 DBR-I,D,20240523,23.46,23.69,23.35,23.69,19200 DBR-J,D,20240523,23.18,23.7,23.175,23.6,21400 DBRG,D,20240523,13.27,13.39,12.95,13.13,2177400 DCF,D,20240523,8.64,8.6622,8.59,8.61,116200 DCI,D,20240523,74.91,75.06,73.7,73.72,346100 DCO,D,20240523,58.46,58.7,57.57,57.85,57400 DD,D,20240523,80,80.46,77.31,78.93,11029100 DDD,D,20240523,3.57,3.58,3.4,3.48,1396800 DDL,D,20240523,2.13,2.33,1.98,2.25,1295000 DDS,D,20240523,436.81,453.715,428.7868,443.35,115800 DDT,D,20240523,25.85,25.85,25.66,25.68,4900 DE,D,20240523,387.13,387.57,378.72,379.24,1736700 DEA,D,20240523,11.9,11.91,11.6,11.62,601800 DEC,D,20240523,14.15,14.28,13.94,14.15,240600 DECK,D,20240523,901.24,908.7,893.4701,904.65,654100 DEI,D,20240523,13.82,13.82,13.3,13.4,1291100 DELL,D,20240523,158.99,162.71,150.13,153.57,16843100 DEO,D,20240523,138.82,138.84,136.76,136.89,433300 DESP,D,20240523,15.09,15.11,14.5,14.53,1394400 DFH,D,20240523,28.18,28.2435,26.875,27.22,466700 DFIN,D,20240523,62.35,62.35,60.75,61.19,128900 DFP,D,20240523,18.78,18.82,18.55,18.55,51600 DFS,D,20240523,124.33,124.33,121.34,122.81,1040800 DG,D,20240523,140.72,142.9,138.84,139.12,2102800 DGX,D,20240523,141.21,142.92,139.98,140.04,1147000 DHF,D,20240523,2.44,2.45,2.405,2.43,266600 DHI,D,20240523,145.12,145.34,142.29,142.82,1906800 DHR,D,20240523,267.18,267.19,261.1,261.4,2901100 DHT,D,20240523,12.25,12.295,12.04,12.13,1526200 DHX,D,20240523,2.28,2.34,2.04,2.07,287800 DIAX,D,20240523,14.29,14.29,14.07,14.07,49800 DIN,D,20240523,40.36,40.36,38.835,39.04,496100 DINO,D,20240523,57.02,57.27,56.04,56.36,1019700 DIP,D,20240523,29.81,29.81,29.81,29.81,100 DIS,D,20240523,102.98,103.01,100.27,100.66,10503900 DK,D,20240523,27.77,27.89,27.38,27.65,389300 DKL,D,20240523,39.48,39.82,39.125,39.71,118800 DKS,D,20240523,185.44,188.04,185.08,186.6,958000 DLB,D,20240523,81.37,81.43,79.78,80.04,243000 DLN-A,D,20240523,25.69,25.69,25.37,25.3901,2700 DLN-B,D,20240523,25.8,25.94,25.8,25.94,1300 DLNG,D,20240523,3.72,3.8199,3.69,3.76,69600 DLR,D,20240523,144,144.82,141.89,142.25,2249200 DLR-J,D,20240523,21.52,21.52,21.04,21.12,10200 DLR-K,D,20240523,23.56,23.62,23.26,23.3,22300 DLR-L,D,20240523,21.19,21.42,20.9,21.08,18200 DLX,D,20240523,22.57,22.8,22.24,22.36,249500 DLY,D,20240523,15.75,15.75,15.53,15.58,174100 DM,D,20240523,0.5969,0.6008,0.5601,0.5618,2175800 DMA,D,20240523,7.17,7.26,7.13,7.25,60700 DMB,D,20240523,10.21,10.26,10.16,10.19,53200 DMO,D,20240523,11.61,11.695,11.59,11.61,44600 DNA,D,20240523,0.7199,0.7199,0.6511,0.6565,85754500 DNA.W,D,20240523,0.0362,0.0399,0.0361,0.037,15500 DNB,D,20240523,10.44,10.4475,10.1,10.16,2672200 DNMR,D,20240523,0.7562,0.779,0.6901,0.7092,892900 DNOW,D,20240523,14.38,14.38,13.865,14.09,811700 DNP,D,20240523,8.78,8.78,8.6,8.61,1062800 DO,D,20240523,14.82,14.97,14.335,14.47,829800 DOC,D,20240523,19.43,19.59,19.01,19.04,4140500 DOCN,D,20240523,38.16,38.25,36.201,36.36,979500 DOCS,D,20240523,28.03,28.08,27.24,27.41,1631800 DOLE,D,20240523,12.7,12.735,12.28,12.32,670100 DOMA,D,20240523,6.02,6.07,6.02,6.02,22300 DOUG,D,20240523,1.24,1.24,1.12,1.18,804400 DOV,D,20240523,187.64,187.74,184.03,184.28,1287200 DOW,D,20240523,57.49,57.52,56.82,56.92,3423500 DPG,D,20240523,10.05,10.07,9.86,9.87,131100 DPZ,D,20240523,513.38,513.38,501.21,502.13,442000 DQ,D,20240523,21.03,21.7,19.93,20.21,1367900 DRD,D,20240523,8.75,8.98,8.64,8.76,366700 DRH,D,20240523,8.52,8.55,8.35,8.38,4364200 DRH-A,D,20240523,25.8,25.8,25.6,25.7549,3100 DRI,D,20240523,148.76,148.8,146.63,147.66,921100 DRLL,D,20240523,30.64,30.76,30.1637,30.23,58500 DRQ,D,20240523,18.73,18.76,18.1,18.22,248200 DSL,D,20240523,12.6,12.61,12.5,12.51,338400 DSM,D,20240523,5.72,5.73,5.66,5.685,188800 DSMC,D,20240523,35.63,35.63,35.14,35.26,10800 DSTX,D,20240523,24.6251,24.63,24.43,24.4404,1300 DSU,D,20240523,11.04,11.04,10.9207,10.96,120000 DSX,D,20240523,3.14,3.165,3.1,3.12,439700 DSX-B,D,20240523,26.46,26.46,26.46,26.46,500 DSX.W,D,20240523,0.82,0.83,0.7655,0.7655,40900 DT,D,20240523,47.97,48.22,47.39,47.6,3069200 DTB,D,20240523,19.4,19.4999,18.89,18.95,17800 DTC,D,20240523,2.07,2.07,1.94,1.96,363700 DTE,D,20240523,114.21,114.48,112.02,112.06,733800 DTF,D,20240523,10.84,10.87,10.84,10.8563,10000 DTG,D,20240523,19.25,19.3065,18.82,19.08,37000 DTM,D,20240523,65.81,66.5,65.49,65.59,606800 DTW,D,20240523,22.9,23.0524,22.48,22.57,25100 DUK,D,20240523,103,103.15,101.61,101.79,2529900 DUK-A,D,20240523,24.7,24.73,24.41,24.45,92200 DUKB,D,20240523,24.35,24.35,23.84,23.94,26000 DV,D,20240523,18.98,19.05,18.565,18.65,2237400 DVA,D,20240523,134.23,134.65,131.44,132.25,945200 DVN,D,20240523,49.17,49.34,48.13,48.23,4533300 DX,D,20240523,12.32,12.32,11.98,12,944000 DX-C,D,20240523,24.55,24.55,24.42,24.43,6500 DXC,D,20240523,16.57,16.58,15.835,15.94,2253800 DXYZ,D,20240523,14.2,14.45,13.33,13.98,381400 DY,D,20240523,168.71,177.27,167.77,177.22,521200 E,D,20240523,31.44,31.575,31.09,31.25,588100 EAF,D,20240523,1.99,2.04,1.86,1.88,2488500 EAI,D,20240523,21.57,21.57,21.12,21.22,26400 EARN,D,20240523,7.09,7.1225,6.9601,6.99,311200 EAT,D,20240523,64.85,64.85,63.58,64.34,1080500 EB,D,20240523,5.17,5.22,4.95,5.02,1580100 EBF,D,20240523,20.77,20.7793,20.6,20.68,88200 EBR,D,20240523,7.08,7.1,6.96,7.02,594900 EBR.B,D,20240523,7.81,7.82,7.79,7.79,9200 EBS,D,20240523,5.01,5.17,4.79,4.94,1826600 EC,D,20240523,11.97,12.03,11.81,11.87,1873500 ECAT,D,20240523,17.35,17.94,17.2701,17.55,663100 ECC,D,20240523,10.28,10.31,10.18,10.19,681000 ECC-D,D,20240523,19.6,19.67,19.5301,19.556,5700 ECCC,D,20240523,22.2,22.2,22.13,22.13,600 ECCF,D,20240523,24.71,24.81,24.65,24.75,23300 ECCV,D,20240523,22.5838,22.5838,22.5838,22.5838,200 ECCW,D,20240523,24,24.18,23.995,24.18,800 ECCX,D,20240523,24.4,24.4,24.22,24.3,1500 ECL,D,20240523,234.03,234.62,232.26,233.13,687000 ECO,D,20240523,35.86,36.07,34.51,35.04,53400 ECVT,D,20240523,9.44,9.44,9.1,9.23,671000 ED,D,20240523,95.36,95.76,93.74,93.87,2056700 EDD,D,20240523,4.85,4.85,4.76,4.78,176800 EDF,D,20240523,5.59,5.6,5.47,5.48,67400 EDN,D,20240523,17.32,17.32,16.08,16.13,66500 EDR,D,20240523,26.76,26.81,26.66,26.71,2445900 EDU,D,20240523,79.46,79.8,78.53,79.21,921400 EE,D,20240523,18,18.09,17.15,17.19,270400 EEA,D,20240523,9.25,9.25,9.11,9.11,10400 EEX,D,20240523,5.96,6.02,5.8,5.87,38800 EFC,D,20240523,12.06,12.09,11.79,11.84,898100 EFC-A,D,20240523,24.58,24.58,24.52,24.58,1400 EFC-B,D,20240523,21.2,21.5,21.2,21.33,9100 EFC-C,D,20240523,24.1,24.1,24.01,24.0101,1600 EFC-E,D,20240523,25.47,25.5,25.47,25.47,900 EFR,D,20240523,13.17,13.251,13.14,13.15,141000 EFT,D,20240523,13.53,13.531,13.4006,13.44,86400 EFX,D,20240523,243,243,235.27,237.16,712300 EFXT,D,20240523,5.17,5.17,5.05,5.05,55000 EG,D,20240523,398.79,399.085,385.11,387.38,317000 EGF,D,20240523,9.16,9.3,9.16,9.3,4100 EGO,D,20240523,15.62,15.81,15.33,15.34,1628100 EGP,D,20240523,165.99,165.99,160.75,160.87,267000 EGY,D,20240523,6.07,6.16,5.88,5.92,925600 EHAB,D,20240523,9.45,9.45,8.97,9.18,611700 EHC,D,20240523,85.16,85.505,84.52,84.55,340600 EHI,D,20240523,7.05,7.05,6.97,6.98,47900 EIC,D,20240523,16.3,16.3,16.15,16.18,73200 EICA,D,20240523,23.21,23.275,23.21,23.21,3500 EICB,D,20240523,24.7,24.84,24.7,24.74,5200 EICC,D,20240523,24.96,25,24.945,24.9499,7400 EIG,D,20240523,41.7,41.7,40.89,41.12,115900 EIX,D,20240523,75.2,75.2,74.17,74.25,1884400 EL,D,20240523,131,131,125.93,126.13,4541800 ELAN,D,20240523,16.9,16.9137,16.32,16.49,3275900 ELC,D,20240523,21.68,21.68,21.19,21.31,21200 ELF,D,20240523,172.79,191.1599,169.68,184.77,7666900 ELME,D,20240523,16.18,16.19,15.84,15.93,430200 ELP,D,20240523,7.35,7.37,7.245,7.25,328900 ELPC,D,20240523,6.59,6.6,6.27,6.44,27000 ELS,D,20240523,63.85,63.93,62.2,62.3,783700 ELV,D,20240523,545.58,547.355,542.6,543.94,532700 EMD,D,20240523,9.49,9.49,9.35,9.36,118400 EME,D,20240523,393.25,396.8746,388.4005,390.1,541700 EMF,D,20240523,12.5,12.5,12.335,12.34,10200 EMN,D,20240523,101.31,101.31,98.73,99.05,601700 EMO,D,20240523,42.76,43.03,41.25,41.56,57300 EMP,D,20240523,21.93,21.93,21.43,21.47,14100 EMR,D,20240523,115.44,115.62,112.34,112.49,2642700 ENB,D,20240523,36.68,36.77,35.89,35.97,6789500 ENFN,D,20240523,9.31,9.335,9.17,9.3,261400 ENIC,D,20240523,2.92,2.94,2.89,2.93,311800 ENJ,D,20240523,21.41,21.41,21.41,21.41,100 ENLC,D,20240523,13.26,13.31,12.83,12.86,1408200 ENO,D,20240523,22.81,22.98,22.49,22.53,3800 ENOV,D,20240523,50.65,51.1,49.91,50.03,420800 ENR,D,20240523,29.45,29.45,28.8,28.98,435300 ENS,D,20240523,104,107.98,103.61,107.95,728700 ENV,D,20240523,66.37,73.04,66.07,68.51,969100 ENVA,D,20240523,59.87,59.87,58.435,58.98,152600 ENZ,D,20240523,1.05,1.09,1.045,1.05,116500 EOD,D,20240523,4.85,4.87,4.75,4.76,157000 EOG,D,20240523,126.66,127.3,123.875,124.03,3373600 EOI,D,20240523,18.62,18.62,18.28,18.32,60700 EOS,D,20240523,20.99,21,20.57,20.69,44800 EOT,D,20240523,16.41,16.43,16.35,16.37,65800 EP-C,D,20240523,46.53,46.53,46.14,46.15,6700 EPAC,D,20240523,38.31,38.34,37.86,37.94,172500 EPAM,D,20240523,189.99,190.415,185.39,186.9,891800 EPC,D,20240523,40.2,40.39,39.54,39.76,418800 EPD,D,20240523,28.35,28.55,28.13,28.21,4393400 EPR,D,20240523,41.3,41.315,40.48,40.48,524700 EPR-C,D,20240523,19.23,19.23,19.0471,19.08,27200 EPR-E,D,20240523,27.79,27.95,27.35,27.35,2500 EPR-G,D,20240523,19.6,19.74,19.49,19.54,25000 EPRT,D,20240523,27.25,27.32,26.805,26.88,981300 EQBK,D,20240523,34.18,34.38,33.21,33.34,33400 EQC,D,20240523,19.27,19.31,19.17,19.21,942900 EQC-D,D,20240523,24.9,24.9,24.83,24.9,3400 EQH,D,20240523,40.79,40.94,40.22,40.43,2704600 EQH-A,D,20240523,21.79,21.8479,21.3501,21.38,60500 EQH-C,D,20240523,18.09,18.09,17.55,17.6,24400 EQNR,D,20240523,29.19,29.27,28.505,28.53,3172000 EQR,D,20240523,65.98,66.16,65.295,65.38,1552200 EQS,D,20240523,1.5,1.53,1.48,1.53,5200 EQT,D,20240523,41.53,42.12,39.73,39.91,16515700 ERF,D,20240523,20.16,20.38,19.74,19.85,4889100 ERJ,D,20240523,29.87,29.93,29.2,29.36,1225900 ERO,D,20240523,22.47,22.69,21.87,21.99,363200 ES,D,20240523,59.28,59.3,57.45,57.53,1776800 ESAB,D,20240523,106.28,106.28,102.69,103.08,302300 ESE,D,20240523,111.02,111.075,108.66,109.2,89900 ESI,D,20240523,24.02,24.17,23.79,23.88,1478200 ESNT,D,20240523,56.35,56.44,55.49,55.7,472300 ESRT,D,20240523,9.17,9.17,8.96,9.02,712500 ESS,D,20240523,262.54,263.36,257.88,257.97,211600 ESTC,D,20240523,109.59,109.59,105.8,106.05,1272200 ET,D,20240523,15.78,15.8,15.31,15.41,16805300 ET-I,D,20240523,10.93,10.98,10.91,10.92,120500 ETB,D,20240523,13.81,13.85,13.595,13.6,77200 ETD,D,20240523,28.66,28.87,27.9,28,153600 ETG,D,20240523,18.56,18.5855,18.16,18.21,131700 ETI.P,D,20240523,23.1,23.1,23.05,23.05,300 ETJ,D,20240523,8.48,8.53,8.45,8.46,89000 ETN,D,20240523,342.19,344,336.58,338.42,1772500 ETO,D,20240523,25.53,25.7428,25.16,25.2,18300 ETR,D,20240523,112.13,112.13,109.34,109.4,1628000 ETRN,D,20240523,14.22,14.6,13.775,13.84,36617000 ETV,D,20240523,13.1,13.1,12.85,12.89,274100 ETW,D,20240523,8.21,8.2104,8.06,8.07,238300 ETWO,D,20240523,4.97,5,4.83,4.89,2202600 ETX,D,20240523,18.78,18.9,18.64,18.66,39600 ETY,D,20240523,13.61,13.65,13.43,13.46,184700 EURN,D,20240523,16.11,16.31,15.905,16,284400 EVA,D,20240523,0.6,0.6298,0.5901,0.596,389900 EVC,D,20240523,2.07,2.0887,1.98,2.02,417900 EVE.T,D,20240523,0.61,0.6144,0.6084,0.61,7000 EVEX,D,20240523,5.61,5.8499,5.61,5.79,60500 EVF,D,20240523,6.42,6.44,6.38,6.385,72100 EVG,D,20240523,10.86,10.86,10.7741,10.8,10900 EVH,D,20240523,23.22,23.32,22.63,22.89,1476100 EVN,D,20240523,10.06,10.085,10.01,10.04,64000 EVR,D,20240523,202.3,202.91,199.59,200.09,280800 EVRI,D,20240523,7.15,7.15,6.63,6.67,2403300 EVT,D,20240523,24,24,23.4,23.42,88100 EVTC,D,20240523,35.59,35.59,34.89,35.05,425000 EVTL,D,20240523,0.73,0.7374,0.69,0.7012,209900 EVTR,D,20240523,49.45,49.53,49.34,49.39,38900 EW,D,20240523,90.18,90.2,87.05,87.46,2635300 EXG,D,20240523,8.34,8.34,8.17,8.19,600700 EXK,D,20240523,3.71,3.7784,3.635,3.64,5473700 EXP,D,20240523,241.31,241.31,232.831,235.59,333700 EXPD,D,20240523,117.25,117.25,116.075,116.69,1378000 EXR,D,20240523,146.16,146.16,142.42,142.63,593500 EXTO,D,20240523,4.63,4.64,4.3,4.32,39300 F,D,20240523,12.1,12.22,12.01,12.11,43590000 F-B,D,20240523,23.9862,23.9862,23.39,23.44,50300 F-C,D,20240523,23.69,23.8099,23.32,23.395,62800 F-D,D,20240523,24.89,24.89,24.6,24.6,80500 FAF,D,20240523,56.15,56.17,54.21,54.26,543800 FAM,D,20240523,6.55,6.55,6.49,6.49,1900 FBIN,D,20240523,71.06,71.12,69.87,70.03,969300 FBK,D,20240523,38.96,38.96,37.42,37.79,144000 FBP,D,20240523,17.92,17.92,17.56,17.67,748600 FBR-E,D,20240523,20.83,20.9,20.7,20.9,19500 FBRT,D,20240523,12.9,12.94,12.55,12.67,343300 FC,D,20240523,36.88,37.43,36.64,37.15,61800 FCF,D,20240523,13.81,13.91,13.46,13.59,371500 FCN,D,20240523,224.93,224.93,218.41,218.83,130500 FCPT,D,20240523,24.48,24.51,23.95,24.05,474800 FCRX,D,20240523,24.15,24.28,24.07,24.28,4300 FCT,D,20240523,10.45,10.465,10.39,10.4,58500 FCX,D,20240523,51.89,51.97,50.81,51.2,16864700 FDP,D,20240523,23.64,23.64,23.075,23.28,224400 FDS,D,20240523,446.97,447.59,436.275,436.36,261000 FDX,D,20240523,251.55,252.15,246.895,249.29,1446500 FE,D,20240523,39.63,39.715,39.115,39.14,2675800 FENG,D,20240523,1.94,1.94,1.83,1.83,10500 FERG,D,20240523,212.01,212.0225,206.41,207.43,943300 FET,D,20240523,18.38,18.52,17.45,17.54,34400 FF,D,20240523,4.71,4.75,4.61,4.61,313300 FFA,D,20240523,19.19,19.2211,18.895,18.9,24300 FFC,D,20240523,14.58,14.585,14.42,14.42,90700 FFWM,D,20240523,6.24,6.258,5.76,5.95,404300 FG,D,20240523,41.66,41.75,39.25,39.58,119800 FGB,D,20240523,3.86,3.86,3.76,3.79,70300 FGN,D,20240523,26.29,26.29,26.0501,26.12,31500 FHI,D,20240523,32.32,32.83,32.15,32.53,709000 FHN,D,20240523,16.13,16.13,15.61,15.7,3730900 FHN-B,D,20240523,24.88,25.19,24.8641,24.91,3800 FHN-C,D,20240523,24.905,24.99,24.66,24.7611,2800 FHN-E,D,20240523,23.48,23.8,23.45,23.8,16500 FHN-F,D,20240523,17.65,17.65,17.55,17.55,31800 FI,D,20240523,152.83,152.92,149.9,150.2,1612900 FICO,D,20240523,1381.35,1381.35,1353.09,1353.18,237000 FIGS,D,20240523,5.4,5.4,5.1,5.15,2210800 FIHL,D,20240523,16.55,16.75,16.03,16.31,4341700 FINS,D,20240523,12.39,12.49,12.3501,12.39,19200 FINV,D,20240523,4.76,4.77,4.685,4.74,526700 FIS,D,20240523,77.63,77.63,76.02,76.31,2636900 FIX,D,20240523,332.06,336.85,327.98,330.62,299100 FL,D,20240523,22.71,22.9,21.81,21.91,2720000 FLC,D,20240523,15.36,15.36,15.16,15.16,21900 FLNG,D,20240523,29.9,30.48,28.495,28.52,511200 FLO,D,20240523,23.73,23.915,23.6,23.61,1262000 FLR,D,20240523,40.77,40.98,40.2,40.25,925800 FLS,D,20240523,50.04,50.04,48.73,48.86,1194900 FLUT,D,20240523,205.84,206.58,196.89,199.87,1174600 FMC,D,20240523,63.38,63.705,59.44,60.05,1868600 FMN,D,20240523,11.3,11.35,11.145,11.19,44500 FMS,D,20240523,21.05,21.08,20.395,20.52,721000 FMX,D,20240523,116.42,118.5482,115.69,117.37,620100 FMY,D,20240523,11.75,11.966,11.75,11.9343,3000 FN,D,20240523,241.26,248,239.985,242.39,755600 FNA,D,20240523,7.9,7.94,7.54,7.67,778900 FNB,D,20240523,14.06,14.06,13.61,13.69,1450500 FND,D,20240523,115.43,115.585,111.58,112.22,973500 FNF,D,20240523,51.16,51.16,49.87,49.91,599600 FNV,D,20240523,124.13,124.9017,120.49,121.23,679100 FOA,D,20240523,0.6964,0.7465,0.6553,0.72,119200 FOF,D,20240523,11.9,11.9,11.64,11.65,36300 FOR,D,20240523,33.76,33.76,32.9,33.23,209900 FOUR,D,20240523,67.19,67.87,63.3,64.06,1464700 FPF,D,20240523,17.99,18,17.13,17.28,480000 FPH,D,20240523,3.26,3.26,3.1,3.1,52100 FPI,D,20240523,11.01,11.01,10.885,10.95,321500 FR,D,20240523,48.05,48.05,46.225,46.27,961100 FRA,D,20240523,13.22,13.24,13.145,13.16,75400 FRE.W,D,20240523,0.26,0.26,0.21,0.23,11100 FREY,D,20240523,2.5,2.54,2.19,2.2,3288700 FRGE,D,20240523,1.8,1.8,1.68,1.72,588400 FRO,D,20240523,28.31,28.55,27.88,27.96,1275500 FRT,D,20240523,100.94,101.075,98.61,98.65,511500 FRT-C,D,20240523,20.71,20.78,20.5101,20.52,8300 FSCO,D,20240523,6.3,6.36,6.2,6.21,742000 FSD,D,20240523,11.93,11.9604,11.77,11.78,69900 FSK,D,20240523,20.1,20.1197,19.89,19.9,1048400 FSLY,D,20240523,8.92,8.985,8.5,8.62,2620200 FSM,D,20240523,5.64,5.81,5.63,5.79,6970000 FSS,D,20240523,87.29,87.41,85.79,86.26,187600 FT,D,20240523,6.87,6.87,6.795,6.8,25100 FTHY,D,20240523,14.46,14.49,14.31,14.32,79400 FTI,D,20240523,25.56,25.94,25.43,25.59,4309900 FTK,D,20240523,3.8,3.81,3.7,3.73,36800 FTS,D,20240523,40.35,40.51,39.43,39.68,991800 FTV,D,20240523,77.09,77.1,75.52,75.58,1224100 FTWO,D,20240523,29.48,29.48,29.03,29.07,99800 FUBO,D,20240523,1.25,1.26,1.2,1.22,10331900 FUL,D,20240523,80.46,80.46,78.97,79.46,247400 FUN,D,20240523,44.07,44.07,43.06,43.55,174400 FVRR,D,20240523,25.02,25.43,24.57,24.6,846400 G,D,20240523,34.23,34.3,33.69,33.83,1331500 GAB,D,20240523,5.64,5.64,5.51,5.54,548100 GAB-G,D,20240523,21.195,21.195,21,21.0475,1400 GAB-H,D,20240523,21.0901,21.0901,20.9072,20.9789,7200 GAB-K,D,20240523,21.12,21.12,21,21,2400 GAM,D,20240523,48.6,48.7073,47.7,47.8,34600 GAM-B,D,20240523,24.61,24.73,24.61,24.67,13700 GATO,D,20240523,11.94,12.42,11.53,11.55,601600 GATX,D,20240523,138.03,138.03,134.42,135,183700 GB,D,20240523,4.92,4.92,4.899,4.9,3500 GB.W,D,20240523,0.075,0.075,0.075,0.075,700 GBAB,D,20240523,16.02,16.0693,15.8709,15.984,53100 GBCI,D,20240523,38.76,38.76,37.52,37.75,352800 GBLI,D,20240523,30.9,31.13,30.18,30.95,4300 GBTG,D,20240523,5.95,5.95,5.745,5.81,280800 GBX,D,20240523,50.58,50.58,49.58,50.14,313700 GCI,D,20240523,3.41,3.52,3.39,3.45,799700 GCO,D,20240523,25.9,26.33,25.19,26,156600 GCTS,D,20240523,5.3,5.5,5.2601,5.34,91600 GCV,D,20240523,3.7,3.7,3.62,3.62,35900 GD,D,20240523,297.96,298.2576,295.15,296.52,720700 GDDY,D,20240523,140,140,138.07,138.56,735500 GDIV,D,20240523,14.378,14.378,14.205,14.2204,6200 GDL,D,20240523,7.94,7.9624,7.93,7.93,5800 GDL-C,D,20240523,49.665,49.665,49.665,49.665,500 GDO,D,20240523,12.24,12.3399,12.21,12.23,58700 GDOT,D,20240523,10.27,10.27,9.765,9.96,495100 GDV,D,20240523,22.95,22.9999,22.41,22.43,213100 GDV-H,D,20240523,23.01,23.01,22.78,22.79,2900 GDV-K,D,20240523,18.41,18.4419,18.31,18.31,5700 GE,D,20240523,161.99,166.27,161.75,165.26,7411500 GEF,D,20240523,64.9,64.9,63.42,64.17,123400 GEF.B,D,20240523,65.11,65.96,64.25,64.56,12100 GEL,D,20240523,12.81,12.96,12.5,12.55,388800 GENI,D,20240523,5.48,5.49,5.03,5.11,4118800 GEO,D,20240523,14.28,14.28,13.71,13.89,1526400 GES,D,20240523,24.11,24.324,23.61,23.7,1385600 GETR,D,20240523,0.2003,0.2098,0.1757,0.1817,1442600 GETY,D,20240523,3.77,3.8195,3.515,3.57,469400 GEV,D,20240523,166.42,170,161.44,161.67,3139000 GF,D,20240523,8.79,8.79,8.69,8.695,113800 GFF,D,20240523,66.55,66.82,65.37,65.84,383600 GFI,D,20240523,16.03,16.11,15.69,15.78,2559800 GFL,D,20240523,32,32,31.04,31.28,387300 GFR,D,20240523,6.05,6.05,5.92,5.95,3300 GGB,D,20240523,3.56,3.56,3.505,3.53,5181400 GGG,D,20240523,82.9,82.9,81.2,81.56,634700 GGT,D,20240523,5.8,5.8899,5.7,5.8,34900 GGT-E,D,20240523,22.4975,22.4975,22.4975,22.4975,300 GGT-G,D,20240523,22.37,22.49,22.37,22.4,5400 GGZ,D,20240523,11.85,11.85,11.57,11.58,8100 GHC,D,20240523,752,758.7,737.5,740.67,21800 GHG,D,20240523,3.1,3.1,2.895,2.9,15200 GHI,D,20240523,14.85,15.0454,14.57,14.68,108000 GHLD,D,20240523,13.5169,14.315,13.5169,14.25,6100 GHM,D,20240523,28.66,28.86,27.7,28.41,61000 GHY,D,20240523,11.85,11.85,11.74,11.75,59000 GIB,D,20240523,105.49,105.91,103.72,104.05,106700 GIC,D,20240523,35.47,35.83,34.815,35.17,55700 GIL,D,20240523,35.64,36.15,35.43,35.55,447300 GIS,D,20240523,70.01,70.01,68.85,69.09,3083400 GJH,D,20240523,9.0801,9.0801,9.0801,9.0801,100 GJP,D,20240523,24.8,24.8,24.52,24.65,3300 GJS,D,20240523,22.73,22.75,22.675,22.675,2000 GKOS,D,20240523,108.62,108.8075,106.13,107.44,290400 GL,D,20240523,84.87,84.87,80.4,80.55,1982700 GL-D,D,20240523,14.99,14.99,14.51,14.59,27400 GLO-A,D,20240523,24.9781,25.2,24.9781,25.19,6100 GLO-B,D,20240523,25.9316,25.9316,25.7775,25.7775,1200 GLO-C,D,20240523,25.52,25.53,25.52,25.53,800 GLO-G,D,20240523,25.69,25.69,25.69,25.69,200 GLOB,D,20240523,172.2,173.38,170.3141,171.57,375000 GLP,D,20240523,43.31,45.435,43.31,44.45,56800 GLP-B,D,20240523,25.76,25.8199,25.75,25.79,13000 GLT,D,20240523,1.7,1.775,1.66,1.73,321400 GLW,D,20240523,36.53,36.59,36.08,36.12,3088100 GM,D,20240523,43.97,44.055,43.38,43.73,10643600 GME,D,20240523,21.4,21.4,18.26,18.32,30561000 GMED,D,20240523,67.1,67.26,65.05,65.39,627300 GMR-A,D,20240523,24.93,25.08,24.83,25,10000 GMRE,D,20240523,8.79,8.79,8.56,8.66,395400 GMS,D,20240523,93.83,94.28,92.78,94.01,255300 GNE,D,20240523,15.26,15.26,15,15.15,81100 GNK,D,20240523,22.3,22.38,21.51,21.64,863300 GNL,D,20240523,7.74,7.74,7.41,7.46,991000 GNL-A,D,20240523,20.22,20.3256,20.12,20.12,7400 GNL-B,D,20240523,19.17,19.322,19.12,19.1455,3300 GNL-D,D,20240523,20.74,20.77,20.5,20.76,3700 GNL-E,D,20240523,20.9,21.06,20.65,20.65,16200 GNRC,D,20240523,151.77,152.255,144.01,144.14,1160400 GNT,D,20240523,5.5,5.5,5.4,5.41,29300 GNT-A,D,20240523,21.67,21.67,21.41,21.41,9200 GNTY,D,20240523,30,30,29.16,29.31,22100 GNW,D,20240523,6.39,6.43,6.26,6.3,3624800 GOF,D,20240523,14.66,14.69,14.5,14.54,525200 GOLD,D,20240523,17.2,17.39,16.91,16.94,25362800 GOLF,D,20240523,62.38,62.57,61.86,62.46,192800 GOOS,D,20240523,13.8,14.105,13.67,14,933900 GOTU,D,20240523,6.55,6.57,6.235,6.34,3803000 GPC,D,20240523,149.01,149.01,145.56,145.65,731100 GPI,D,20240523,305.49,309.01,302.9,304.17,106200 GPJA,D,20240523,23.31,23.31,23.0601,23.11,17700 GPK,D,20240523,27.77,28.05,27.375,27.48,1310700 GPM-A,D,20240523,16.38,16.38,15.82,15.99,36500 GPMT,D,20240523,3.25,3.2999,3.11,3.15,490900 GPN,D,20240523,106.2,106.4,102.96,103.24,2751700 GPOR,D,20240523,156.92,158.64,154.265,155.09,207200 GPRK,D,20240523,10.1,10.17,9.77,9.79,278600 GPS,D,20240523,20.72,21.3,20.61,20.86,6513300 GRB-A,D,20240523,23.09,23.09,22.42,22.459,2700 GRBK,D,20240523,54.71,54.84,53.87,54.22,355400 GRC,D,20240523,33.28,33.28,32.77,33.1,136700 GRMN,D,20240523,162.27,163.39,160.81,162.73,890100 GRN.T,D,20240523,1.97,1.97,1.92,1.92,500 GRND,D,20240523,9.35,9.39,9.12,9.16,388100 GRNT,D,20240523,6.56,6.595,6.495,6.54,378800 GROV,D,20240523,1.49,1.52,1.45,1.47,66900 GRP.U,D,20240523,50.96,51.06,49.94,49.94,16000 GRX,D,20240523,9.75,9.75,9.53,9.55,45800 GS,D,20240523,464.23,464.31,457.41,458.15,2254600 GS-A,D,20240523,23.66,23.74,23.51,23.52,63000 GS-C,D,20240523,24.21,24.26,23.9,24.105,20800 GS-D,D,20240523,23.51,23.5333,23.5,23.53,123800 GSBD,D,20240523,15.2,15.22,15.12,15.18,597800 GSK,D,20240523,45.75,45.77,44.94,45.15,5218500 GSL,D,20240523,27.1,28,27.08,27.75,1057700 GSL-B,D,20240523,26.62,26.7899,26.3953,26.3953,4700 GTES,D,20240523,17.66,17.691,17.395,17.58,2352600 GTL-B,D,20240523,60.9282,60.9282,59.97,60.14,9100 GTLS,D,20240523,156.36,156.36,151.06,152.17,340400 GTN,D,20240523,5.98,6.02,5.62,5.69,1923700 GTN.A,D,20240523,7.7,7.7,7.7,7.7,2300 GTY,D,20240523,27.98,27.98,27.21,27.32,233400 GUG,D,20240523,15.11,15.23,14.94,14.97,39100 GUT,D,20240523,6.06,6.1,6,6.03,237500 GUT-C,D,20240523,23.99,24.04,23.6901,23.75,4200 GVA,D,20240523,62.62,62.62,61.15,61.67,259400 GWH,D,20240523,0.78,0.7998,0.73,0.7398,696200 GWH.W,D,20240523,0.07,0.07,0.066,0.07,20900 GWRE,D,20240523,124.07,124.3,120.75,121.35,256300 GWW,D,20240523,968.96,968.96,952.53,954.7,222100 GXO,D,20240523,52.52,52.66,49.33,49.5,1230900 GYLD,D,20240523,13.41,13.41,13.13,13.3444,1600 H,D,20240523,150.47,150.53,146.74,146.82,376100 HAE,D,20240523,90.79,91,87.855,88.64,2475900 HAFN,D,20240523,8.37,8.46,8.34,8.45,225400 HAL,D,20240523,36.52,36.84,35.82,35.98,7214400 HASI,D,20240523,33.16,33.35,31.7802,32.13,1499500 HAYW,D,20240523,14.7,14.7,14.395,14.51,1030000 HBB,D,20240523,19.03,19.075,18.2,18.36,44000 HBI,D,20240523,4.91,4.99,4.85,4.94,5034800 HBM,D,20240523,9.55,9.57,9.2,9.3,6589400 HCA,D,20240523,318.8,319.6,313.14,315.32,900700 HCC,D,20240523,66.39,66.66,64.6201,65.23,529300 HCI,D,20240523,100.12,100.12,98.15,98.51,102400 HCXY,D,20240523,24.91,25,24.91,25,5000 HD,D,20240523,330.98,331,325.995,326.89,4021100 HDB,D,20240523,57.2,57.33,56.74,56.77,2178600 HE,D,20240523,11.06,11.08,10.62,10.68,1380500 HEI,D,20240523,216.87,219.35,215.16,215.86,448800 HEI.A,D,20240523,174.02,176.44,173.8,174.29,223000 HEQ,D,20240523,10.56,10.56,10.415,10.43,37700 HES,D,20240523,152.07,152.37,149.8,150.28,2253400 HESM,D,20240523,35.54,35.78,35.22,35.3,493600 HFR-A,D,20240523,18.85,18.9293,18.74,18.74,8600 HFRO,D,20240523,6.48,6.5501,6.4,6.48,282300 HG,D,20240523,16.78,16.93,16.65,16.65,377700 HGER,D,20240523,23.21,23.21,22.76,22.7884,185900 HGLB,D,20240523,7.36,7.46,7.2901,7.35,82400 HGTY,D,20240523,8.91,9.09,8.89,8.95,42900 HGV,D,20240523,41.68,41.82,40.35,40.46,863900 HHH,D,20240523,66.75,67,64.44,65.1,283700 HI,D,20240523,44.41,44.495,43.35,43.83,283600 HIE,D,20240523,11.25,11.28,11,11,44300 HIG,D,20240523,102.1,102.35,100.481,100.65,1264700 HIG-G,D,20240523,24.95,24.95,24.66,24.75,31600 HII,D,20240523,253.91,253.91,250.755,252.88,184900 HIMS,D,20240523,16.73,16.74,15.66,15.83,11200500 HIO,D,20240523,3.75,3.77,3.74,3.77,531300 HIPO,D,20240523,17.81,17.81,17.3301,17.55,82000 HIW,D,20240523,26,26.035,25.17,25.33,605900 HIX,D,20240523,4.44,4.4499,4.36,4.41,440100 HKD,D,20240523,4,4.007,3.72,3.76,386300 HL,D,20240523,5.96,5.98,5.74,5.77,7829000 HLF,D,20240523,11.28,11.4,10.74,10.86,2341600 HLI,D,20240523,134.95,135.33,133.4262,134.08,254600 HLIO,D,20240523,52.7,52.705,50.3,50.99,156000 HLL.W,D,20240523,0.11,0.13,0.0825,0.11,49500 HLLY,D,20240523,3.63,3.65,3.5193,3.59,285300 HLN,D,20240523,8.55,8.55,8.43,8.46,3906100 HLT,D,20240523,204.86,204.86,199.31,200.03,1916100 HLX,D,20240523,11.47,11.585,11.12,11.24,1364000 HMC,D,20240523,33.15,33.15,32.65,32.71,699100 HMN,D,20240523,34.05,34.11,33.42,33.65,142600 HMY,D,20240523,9.69,9.75,9.12,9.14,6695700 HNI,D,20240523,44.53,45.055,44.18,44.48,217200 HOG,D,20240523,35.83,35.83,34.97,35.16,937500 HOMB,D,20240523,23.93,23.93,23.38,23.54,674800 HOUS,D,20240523,4.84,4.84,4.365,4.5,1345600 HOV,D,20240523,152.57,154.4499,140.7833,141.57,105100 HP,D,20240523,37.55,37.8409,37.01,37.1,749400 HPE,D,20240523,18.85,18.95,18.15,18.24,15612100 HPF,D,20240523,17.29,17.29,16.51,16.535,55600 HPI,D,20240523,16.76,16.76,16.3338,16.35,47300 HPP,D,20240523,5.11,5.145,4.83,4.88,2703700 HPP-C,D,20240523,13.8,14.01,13.54,13.94,109500 HPQ,D,20240523,33.18,33.38,32.585,32.65,6822700 HPS,D,20240523,15.49,15.49,15.2,15.21,48800 HQH,D,20240523,16.82,16.84,16.6,16.62,174900 HQL,D,20240523,13.61,13.61,13.45,13.47,45100 HR,D,20240523,15.83,15.83,15.49,15.56,2484300 HRB,D,20240523,52.93,53.37,52.44,52.57,681200 HRI,D,20240523,152.84,152.84,147.445,149.17,222400 HRL,D,20240523,35.25,35.33,34.7012,34.75,2290800 HRT,D,20240523,14.32,14.34,14.31,14.33,83900 HRTG,D,20240523,8.43,8.573,8.06,8.19,287800 HSBC,D,20240523,44.3,44.37,43.79,43.8,1392300 HSHP,D,20240523,8.71,8.74,8.42,8.5,69700 HSY,D,20240523,204.54,204.885,200.9075,201.04,1199900 HTD,D,20240523,20.57,20.6,20.01,20.06,64600 HTFB,D,20240523,24.11,24.11,24.11,24.11,300 HTFC,D,20240523,24,24.15,23.9999,24,3600 HTGC,D,20240523,19.38,19.38,19.03,19.04,889600 HTH,D,20240523,31.77,31.77,30.8,30.97,187200 HUBB,D,20240523,409.75,409.75,398.64,400.61,341500 HUBS,D,20240523,620.15,624.6,588.64,594.86,876800 HUM,D,20240523,354.09,354.64,351.525,352.22,2132500 HUN,D,20240523,25.56,25.56,24.83,25.06,1836700 HUYA,D,20240523,5.83,5.88,5.55,5.63,1423100 HVT,D,20240523,27.88,27.88,27.18,27.45,109300 HWM,D,20240523,83.97,83.97,82.21,82.42,2392200 HXL,D,20240523,71.72,71.72,68.64,68.91,814900 HY,D,20240523,75.99,75.99,73.22,73.87,69200 HYA.U,D,20240523,10.7,11.35,10.6,10.8,78700 HYA.W,D,20240523,0.25,0.25,0.25,0.25,1900 HYAC,D,20240523,10.51,10.53,10.51,10.53,3600 HYB,D,20240523,7.23,7.235,7.18,7.2,70000 HYI,D,20240523,11.63,11.63,11.5,11.54,38000 HYLN,D,20240523,1.54,1.545,1.43,1.47,528300 HYT,D,20240523,9.82,9.82,9.69,9.71,215600 HZO,D,20240523,26.63,27.44,26.13,27.04,361500 IAE,D,20240523,6.35,6.365,6.25,6.26,13800 IAG,D,20240523,4.03,4.06,3.85,3.87,12299400 IBM,D,20240523,175.39,175.46,170.435,170.67,3341300 IBN,D,20240523,27.28,27.38,26.99,27.09,3038100 IBP,D,20240523,208.71,211.04,203.44,209.01,204700 IBTA,D,20240523,103.57,104.67,102.81,103.59,106500 ICD,D,20240523,1.56,1.56,1.47,1.47,20300 ICE,D,20240523,137.57,137.57,134.82,135.4,1595800 ICL,D,20240523,4.89,4.91,4.83,4.89,871500 ICR-A,D,20240523,20.1,20.3199,20.1,20.13,3000 IDA,D,20240523,96.83,97.22,94.78,94.93,418900 IDE,D,20240523,10.37,10.42,10.17,10.18,55000 IDT,D,20240523,40.6,40.79,40.2558,40.77,46500 IEX,D,20240523,217.45,217.45,215.065,215.54,419700 IFF,D,20240523,95.59,96.02,93.82,94.47,1042900 IFI.U,D,20240523,12.51,12.51,11.5,11.5,2900 IFN,D,20240523,18.02,18.12,17.92,18.01,208600 IFS,D,20240523,22.44,22.49,22.01,22.24,32100 IGA,D,20240523,8.92,8.92,8.76,8.77,95600 IGD,D,20240523,5.24,5.24,5.15,5.17,214700 IGI,D,20240523,16.83,16.94,16.7651,16.79,84800 IGR,D,20240523,5.09,5.09,5.01,5.04,491200 IGT,D,20240523,20.3,20.49,19.48,19.62,1034500 IH,D,20240523,2.09,2.1,1.98,2,99400 IHD,D,20240523,5.4,5.415,5.33,5.33,22700 IHG,D,20240523,101.66,101.85,99.12,99.12,225000 IHS,D,20240523,3.14,3.2,3.09,3.18,237300 IHTA,D,20240523,7.61,7.61,7.58,7.58,22200 IIF,D,20240523,24.31,24.41,24.2915,24.32,17500 IIIN,D,20240523,31.97,31.97,31.42,31.71,81800 IIM,D,20240523,11.59,11.62,11.49,11.62,389500 IIP-A,D,20240523,26.8338,26.8499,26.8338,26.8499,600 IIPR,D,20240523,111.49,111.49,107.0101,107.96,230800 IMAX,D,20240523,16.53,16.73,16.445,16.54,466600 INFA,D,20240523,30.75,30.75,29.8,29.87,941400 INFY,D,20240523,17.44,17.52,17.37,17.4,9249300 ING,D,20240523,17.85,17.89,17.62,17.64,1429400 INGR,D,20240523,117.84,118.94,117.26,117.65,477500 INN,D,20240523,6.04,6.06,5.97,6.02,861000 INN-E,D,20240523,20.56,21.14,20.4,21.05,52400 INN-F,D,20240523,19.46,19.6,17.69,19.2,69700 INSI,D,20240523,16.07,16.07,15.97,15.98,11100 INSP,D,20240523,161.59,161.59,154.245,154.82,442000 INST,D,20240523,21.94,21.96,21.275,21.6,322000 INSW,D,20240523,64.21,64.77,63.8,64.12,411000 INVH,D,20240523,34.97,35.08,34.51,34.52,1840500 ION.W,D,20240523,1.96,2.05,1.95,2.04,5400 IONQ,D,20240523,8.69,8.74,8.27,8.32,3948400 IOT,D,20240523,41.18,41.24,38.98,39.47,2378800 IP,D,20240523,42.37,44.5,42.32,44.16,12692100 IPB,D,20240523,25.21,25.58,25.2,25.58,1000 IPG,D,20240523,31.91,31.99,31.37,31.4,2873300 IPI,D,20240523,26.75,27.55,26.5,26.88,138200 IQI,D,20240523,9.55,9.59,9.46,9.54,264900 IQV,D,20240523,226.82,229.42,223.36,227.09,788100 IR,D,20240523,96.26,96.67,94.74,95.1,5266600 IRM,D,20240523,81.15,81.15,79.14,79.28,1280600 IRS,D,20240523,10.74,10.7822,10.02,10.06,166900 IRT,D,20240523,16.9,16.9,16.495,16.59,1570000 ISD,D,20240523,12.76,12.77,12.6501,12.7,99800 IT,D,20240523,453.85,453.85,442.79,445.69,337100 ITGR,D,20240523,121.51,122.36,120.66,121.83,272500 ITT,D,20240523,139,139,136.06,136.53,179200 ITUB,D,20240523,6.27,6.2986,6.22,6.24,10943200 ITW,D,20240523,245.65,245.65,240.27,241.45,1621200 IVR,D,20240523,9.2,9.21,8.86,8.87,867400 IVR-B,D,20240523,24.23,24.5,24.2,24.45,18000 IVR-C,D,20240523,23.4,23.4,23.04,23.14,4900 IVT,D,20240523,24.65,24.67,24.34,24.41,322600 IVZ,D,20240523,15.77,15.77,15.365,15.46,3033700 IX,D,20240523,107.02,107.2499,105.4701,105.92,9800 J,D,20240523,138.07,139.77,137.36,138.52,794600 JBGS,D,20240523,14.37,14.425,13.945,14.02,866000 JBI,D,20240523,14.4,14.4,13.97,14.15,1151900 JBL,D,20240523,120.07,120.93,117.98,118.79,1095700 JBND,D,20240523,51.9,51.902,51.7469,51.76,38200 JBT,D,20240523,94.16,94.98,91.57,92.45,252500 JCE,D,20240523,14.48,14.6,14.2,14.23,30500 JCI,D,20240523,73.66,73.68,72.25,73.26,6172300 JEF,D,20240523,46.81,46.93,45.8,45.88,585700 JELD,D,20240523,15.71,15.71,15.3556,15.56,786200 JEQ,D,20240523,5.9,5.902,5.82,5.83,55500 JFR,D,20240523,8.67,8.7,8.66,8.68,606100 JGH,D,20240523,12.66,12.69,12.51,12.57,55500 JHG,D,20240523,34.2,34.2112,33.475,33.73,808100 JHI,D,20240523,13.64,13.64,13.415,13.51,22600 JHS,D,20240523,11.41,11.41,11.2601,11.29,15900 JHX,D,20240523,31.48,31.72,30.8711,31.21,183300 JILL,D,20240523,31.93,32.7683,31.3867,31.43,66700 JKS,D,20240523,27.5,27.5,26.17,26.55,1041300 JLL,D,20240523,199.29,199.555,194.85,196.02,376800 JLS,D,20240523,17.41,17.73,17.39,17.39,12900 JMIA,D,20240523,5.75,5.88,5.55,5.66,3108900 JMM,D,20240523,5.97,5.9701,5.95,5.95,6900 JNJ,D,20240523,152.75,152.84,149.375,149.7,8000400 JNPR,D,20240523,34.68,34.76,34.49,34.59,2324000 JOB.W,D,20240523,0.6699,0.6699,0.568,0.6224,10100 JOBY,D,20240523,4.92,4.9305,4.76,4.81,3853400 JOE,D,20240523,57.63,57.83,55.0365,55.55,257500 JOF,D,20240523,7.74,7.74,7.64,7.65,14900 JPC,D,20240523,7.24,7.24,7.115,7.14,674100 JPI,D,20240523,19.25,19.29,19.19,19.2,61100 JPM,D,20240523,197.81,198.3,196.07,196.92,8069400 JPM-C,D,20240523,25.15,25.166,25,25.07,201700 JPM-D,D,20240523,24.94,24.94,24.62,24.71,151700 JPM-J,D,20240523,21.22,21.2481,20.89,20.9401,56900 JPM-K,D,20240523,20.31,20.34,20.05,20.21,236300 JPM-L,D,20240523,20.62,20.62,20.31,20.53,215800 JPM-M,D,20240523,19.1,19.1,18.7,18.79,414300 JQC,D,20240523,5.57,5.5849,5.56,5.57,321100 JRI,D,20240523,11.48,11.52,11.36,11.37,63300 JRS,D,20240523,7.51,7.51,7.37,7.38,42800 JWN,D,20240523,21.46,21.53,21.02,21.34,1707800 JXN,D,20240523,78.36,78.81,77.06,77.61,461200 JXN-A,D,20240523,26.11,26.15,25.83,25.96,41600 K,D,20240523,61.25,61.69,60.905,61.33,1780200 KAI,D,20240523,277.37,277.37,268.13,269.28,101400 KAR,D,20240523,16.93,16.93,16.59,16.65,784700 KB,D,20240523,57.12,57.1287,55.92,56.14,102300 KBDC,D,20240523,16.3,16.325,16.14,16.2,130800 KBH,D,20240523,70.37,70.425,68.72,69.19,1332100 KBR,D,20240523,66.2,66.57,65.85,65.95,845700 KCG.W,D,20240523,0.045,0.045,0.045,0.045,60600 KCGI,D,20240523,11.01,11.03,11.01,11.03,2900 KD,D,20240523,28.16,28.16,27.32,27.44,1743500 KEN,D,20240523,24.08,24.2045,23.62,23.82,28200 KEP,D,20240523,7.42,7.42,7.3,7.32,93400 KEX,D,20240523,122.64,123.53,120.5643,121.19,498200 KEY,D,20240523,15.08,15.09,14.425,14.46,12959500 KEY-I,D,20240523,23.93,23.95,23.41,23.45,48500 KEY-J,D,20240523,20.88,20.88,20.46,20.65,53000 KEY-K,D,20240523,20.95,21.0282,20.33,20.4001,39700 KEY-L,D,20240523,22.73,22.8452,22.22,22.5,59400 KEYS,D,20240523,148.84,148.84,143.51,143.84,1270700 KF,D,20240523,24.09,24.09,23.61,23.61,1600 KFRC,D,20240523,61.74,61.82,60.84,61.61,75000 KFS,D,20240523,8.11,8.115,7.78,7.86,135700 KFY,D,20240523,65.59,65.79,64.72,65.77,274800 KGC,D,20240523,7.9,8.04,7.81,7.88,22279600 KGS,D,20240523,27.5,27.62,26.92,26.97,248500 KIM,D,20240523,18.94,18.94,18.555,18.57,2731600 KIM-L,D,20240523,21.48,21.4825,21.08,21.23,15800 KIM-M,D,20240523,22.29,22.35,21.67,21.71,16700 KIM-N,D,20240523,54.3,54.3,54.2,54.2,400 KIND,D,20240523,2.46,2.51,2.41,2.43,1788200 KIO,D,20240523,13.46,13.4999,13.39,13.39,75700 KKR,D,20240523,107.21,107.23,103.61,103.98,4143200 KKRS,D,20240523,18.83,18.83,18.5901,18.73,86800 KLG,D,20240523,20.03,20.41,19.76,20.01,894800 KMB,D,20240523,133.28,133.29,131.57,131.84,1568900 KMI,D,20240523,19.4,19.43,19.05,19.08,11921400 KMPB,D,20240523,22.89,22.89,22.64,22.66,5800 KMPR,D,20240523,59.53,59.575,58.675,58.87,233300 KMT,D,20240523,26.23,26.23,24.67,25.37,1006500 KMX,D,20240523,69.88,69.945,68.43,68.93,1345600 KN,D,20240523,17.71,17.71,17.34,17.46,623400 KNF,D,20240523,71.72,72.21,69.585,70.17,426600 KNOP,D,20240523,5.7,6,5.57,5.75,222200 KNSL,D,20240523,393.24,394.16,386.13,387.24,132400 KNTK,D,20240523,40.41,40.95,39.72,39.8,358600 KNX,D,20240523,47.26,47.48,46.52,46.93,1711100 KO,D,20240523,62.49,62.88,62.05,62.09,9834200 KODK,D,20240523,4.95,4.96,4.8,4.83,682900 KOF,D,20240523,95.27,96.365,95.02,96.17,123600 KOP,D,20240523,44.2,44.2,42.85,43.22,133200 KORE,D,20240523,0.78,0.7833,0.536,0.71,142600 KOS,D,20240523,5.98,6.03,5.74,5.76,5371500 KR,D,20240523,53.74,53.74,52.69,53.31,7121700 KRC,D,20240523,33.79,33.79,32.16,32.5,1305800 KRE-A,D,20240523,19.12,19.23,18.7753,19.05,21000 KREF,D,20240523,9.67,9.705,9.51,9.57,694900 KRG,D,20240523,21.12,21.15,20.91,21,1678300 KRO,D,20240523,13.11,13.11,12.63,12.78,174200 KRP,D,20240523,16.59,16.67,16.48,16.5,285100 KSM,D,20240523,9.51,9.59,9.51,9.53,28800 KSS,D,20240523,25.58,26.285,25.23,26.15,4789000 KT,D,20240523,13.32,13.35,13.21,13.29,458200 KTB,D,20240523,71.21,72.305,71.02,71.92,364500 KTF,D,20240523,9.41,9.43,9.33,9.39,97000 KTH,D,20240523,27.96,28.18,27.96,28.18,1100 KTN,D,20240523,27.35,27.35,27.35,27.35,1000 KUKE,D,20240523,2.97,2.97,2.66,2.7,379400 KVUE,D,20240523,19.86,19.9,19.38,19.44,16089700 KVYO,D,20240523,24.91,24.91,23.51,23.67,842900 KW,D,20240523,10.27,10.27,9.895,9.97,562200 KWR,D,20240523,188.8,188.8,182.53,183.42,92800 KYN,D,20240523,9.86,9.88,9.75,9.77,449400 L,D,20240523,75.78,75.78,74.03,74.16,652000 LAAC,D,20240523,4.82,4.89,4.64,4.69,868100 LAC,D,20240523,4.06,4.06,3.68,3.8,17387200 LAD,D,20240523,261.98,261.98,254.12,254.17,229200 LADR,D,20240523,11.26,11.26,11.02,11.05,384500 LAN.W,D,20240523,0.0306,0.0333,0.0306,0.0333,200 LANV,D,20240523,1.49,1.56,1.46,1.48,48600 LAW,D,20240523,6.25,6.25,6.1,6.13,154000 LAZ,D,20240523,40.78,40.975,40.43,40.63,525000 LBRT,D,20240523,23.36,23.605,22.94,23.11,1922300 LC,D,20240523,9.29,9.32,8.93,8.98,914200 LCII,D,20240523,108.3,108.5,105.975,106.5,245200 LCW,D,20240523,10.92,10.92,10.85,10.87,604800 LCW.U,D,20240523,11.01,11.01,10.96,10.96,1000 LCW.W,D,20240523,0.16,0.17,0.135,0.135,15000 LDI,D,20240523,2.02,2.085,2,2.02,718100 LDOS,D,20240523,150.08,151.16,148.92,149.77,763700 LDP,D,20240523,19.83,19.83,19.54,19.6,56100 LEA,D,20240523,127.12,127.61,122.76,123.84,797400 LEG,D,20240523,11.19,11.21,10.705,10.71,2488200 LEN,D,20240523,157.16,157.16,153.46,154.52,1665900 LEN.B,D,20240523,143.82,144.71,142.055,142.89,49300 LEO,D,20240523,5.99,5.995,5.93,5.95,236900 LEV,D,20240523,1.01,1.02,1,1,140500 LEV.A,D,20240523,0.18,0.18,0.18,0.18,400 LEV.W,D,20240523,0.024,0.0275,0.024,0.0255,5800 LEVI,D,20240523,21.86,21.93,21.58,21.69,944500 LFT,D,20240523,2.53,2.53,2.48,2.5,68300 LFT-A,D,20240523,19.15,19.25,19.15,19.25,300 LGF.A,D,20240523,10.44,10.46,10.18,10.18,698200 LGF.B,D,20240523,9.75,9.765,9.46,9.48,968200 LGI,D,20240523,16.73,16.73,16.36,16.69,93900 LH,D,20240523,200.13,201.16,197.01,197.09,677700 LHX,D,20240523,225.01,225.01,222.46,223.11,1098200 LICY,D,20240523,0.63,0.66,0.5907,0.6339,1720000 LII,D,20240523,503.93,504.24,489.19,491.82,212700 LITB,D,20240523,0.67,0.7011,0.6,0.691,73900 LL,D,20240523,1.69,1.8,1.65,1.74,288400 LLA.W,D,20240523,0.0725,0.091,0.0714,0.0798,29200 LLAP,D,20240523,0.96,0.9794,0.905,0.916,2225200 LLY,D,20240523,810,820.605,802.155,808.45,3025700 LMND,D,20240523,16.71,16.72,15.87,16.08,1599200 LMT,D,20240523,468.09,469.68,466.23,467.08,866900 LNC,D,20240523,31.85,31.96,31.35,31.65,1582000 LNC-D,D,20240523,28,28,27.49,27.64,34300 LND,D,20240523,4.93,4.9338,4.85,4.86,30300 LNG,D,20240523,158.85,160.69,157.02,157.11,1393500 LNN,D,20240523,115.58,116.12,113.43,114.14,88200 LOAR,D,20240523,60.99,61,54.475,54.97,373500 LOB,D,20240523,35.54,35.54,33.39,33.79,171700 LOCL,D,20240523,2.87,3.2255,2.87,3.1,5000 LOMA,D,20240523,6.99,7.148,6.7701,6.84,424600 LOW,D,20240523,221.76,221.85,216.82,217.48,2636500 LPG,D,20240523,46.1,46.77,45.41,46.01,944000 LPL,D,20240523,3.76,3.76,3.58,3.58,221300 LPX,D,20240523,90.06,90.11,88.45,88.5,794700 LRN,D,20240523,69.81,71.55,69.69,71.45,579200 LSPD,D,20240523,14.66,14.81,14.42,14.5,1777000 LTC,D,20240523,34.45,34.47,34.14,34.17,169500 LTH,D,20240523,16.45,16.52,15.71,16,789100 LU,D,20240523,4.38,4.4,4.2203,4.27,2427400 LUMN,D,20240523,1.28,1.3,1.26,1.29,7567700 LUV,D,20240523,27.81,27.86,26.54,26.65,11289200 LVS,D,20240523,45.86,45.9,44.6,44.8,4147100 LVWR,D,20240523,6.5,6.64,6.35,6.57,36900 LW,D,20240523,88.78,88.89,87.57,87.74,2244600 LXFR,D,20240523,12.19,12.35,11.75,11.92,111500 LXP,D,20240523,8.75,8.75,8.5,8.52,1546200 LXP-C,D,20240523,44.76,44.88,44.76,44.8086,1500 LXU,D,20240523,9.92,9.92,9.605,9.7,321600 LYB,D,20240523,98.49,98.49,97.32,97.42,1185000 LYG,D,20240523,2.83,2.83,2.77,2.77,9550700 LYV,D,20240523,95.05,99.89,92.715,93.48,7242100 LZB,D,20240523,35.49,35.49,34.8,35.2,383100 LZM,D,20240523,7.41,7.98,7.41,7.83,96900 LZM.W,D,20240523,0.63,0.6867,0.6277,0.63,40300 M,D,20240523,20.12,20.18,19.71,20.06,3707300 MA,D,20240523,456.52,458.05,450.44,451.21,2084700 MAA,D,20240523,135.72,135.85,132.83,132.92,588800 MAC,D,20240523,15.26,15.33,14.8,14.9,2297000 MAIN,D,20240523,48.58,48.58,47.8182,47.85,359500 MAN,D,20240523,74.91,75.26,74.505,74.65,446300 MANU,D,20240523,16.75,16.815,16.55,16.55,313900 MAS,D,20240523,69.01,69.13,68.05,68.74,1784400 MATV,D,20240523,18.86,18.86,18.49,18.81,331400 MATX,D,20240523,119.79,121.085,117.63,119.08,244900 MAV,D,20240523,8.06,8.08,8.015,8.02,41400 MAX,D,20240523,18,18.465,17.77,17.78,602700 MBC,D,20240523,16.45,16.45,15.95,16.15,558000 MBI,D,20240523,5.79,5.861,5.56,5.6,392500 MC,D,20240523,57.77,57.77,56.4,56.65,489000 MCB,D,20240523,45.17,45.25,43.45,43.5,78200 MCD,D,20240523,265.13,265.62,257.6,257.93,5636100 MCI,D,20240523,17.98,18.16,17.9,18.08,20600 MCK,D,20240523,558.09,564.215,557.78,558.03,695100 MCN,D,20240523,7.34,7.34,7.24,7.26,36800 MCO,D,20240523,415.34,415.66,406.55,407.02,707800 MCR,D,20240523,6.3,6.3,6.23,6.26,34700 MCS,D,20240523,10.68,10.8,10.57,10.68,691400 MCW,D,20240523,7,7.035,6.74,6.81,2573200 MCY,D,20240523,58.9,58.9,56.46,56.64,193400 MD,D,20240523,7.53,7.7,7.49,7.59,1515400 MDST,D,20240523,25.1,25.1,24.8,24.85,24300 MDT,D,20240523,83.57,84.1099,81.22,81.38,10712200 MDU,D,20240523,25.34,25.4,25.105,25.19,958900 MDV,D,20240523,15.29,15.6999,15.07,15.22,25100 MDV-A,D,20240523,24.39,24.5,24.01,24.04,7000 MEC,D,20240523,15.56,15.56,15.09,15.34,105400 MED,D,20240523,24.43,24.43,22.68,22.76,415100 MEG,D,20240523,47.8,47.8,45.85,47.15,268000 MEGI,D,20240523,13.1,13.1151,12.765,12.79,150600 MEI,D,20240523,12.17,12.17,11.55,11.72,315000 MER-K,D,20240523,25.39,25.4,25.3,25.37,52000 MET,D,20240523,72.56,72.645,71.395,71.65,3410900 MET-A,D,20240523,24.84,24.86,24.6,24.64,49600 MET-E,D,20240523,23.99,23.99,23.6,23.6494,128300 MET-F,D,20240523,20.71,20.71,20.21,20.28,146400 MFA,D,20240523,10.87,10.89,10.54,10.57,675100 MFA-B,D,20240523,20.8,20.8018,20.575,20.61,9700 MFA-C,D,20240523,23.88,23.9301,23.87,23.9,61600 MFAN,D,20240523,25.05,25.2,25.05,25.19,20500 MFAO,D,20240523,25.25,25.29,25.235,25.29,26900 MFC,D,20240523,26.45,26.6,26.0115,26.14,3350900 MFD,D,20240523,7.63,7.64,7.53,7.54,14000 MFG,D,20240523,4.05,4.055,4,4,604700 MFM,D,20240523,5.24,5.24,5.17,5.19,79000 MG,D,20240523,8.74,8.82,8.58,8.63,49900 MGA,D,20240523,46.17,46.32,44.73,44.76,7179400 MGF,D,20240523,3.1,3.11,3.07,3.075,84600 MGM,D,20240523,40.28,40.4247,38.74,38.93,4460700 MGR,D,20240523,22.52,22.56,22.13,22.22,20300 MGRB,D,20240523,19.04,19.04,18.55,18.67,30500 MGRD,D,20240523,16.99,16.99,16.64,16.7362,3600 MGRE,D,20240523,25.63,25.63,25.47,25.49,107900 MGY,D,20240523,25.08,25.31,24.605,24.7,2258800 MHD,D,20240523,11.84,11.84,11.71,11.73,33500 MHF,D,20240523,6.74,6.75,6.66,6.66,88500 MHI,D,20240523,8.93,8.95,8.84,8.87,52400 MHK,D,20240523,117.82,117.82,114.49,115.76,535600 MHLA,D,20240523,15.35,15.35,15.2,15.24,2300 MHN,D,20240523,10.68,10.68,10.61,10.62,56900 MHNC,D,20240523,17.3,17.32,17.275,17.3,9900 MHO,D,20240523,124.58,124.63,121.13,122.64,267900 MIN,D,20240523,2.64,2.64,2.6101,2.64,118000 MIO,D,20240523,11.3,11.37,11.26,11.297,26700 MIR,D,20240523,10.92,10.96,10.66,10.7,577200 MIT-A,D,20240523,19.97,19.9999,19.96,19.96,1400 MIT-B,D,20240523,19.35,19.35,19.1,19.2,4800 MIT-C,D,20240523,24.6,24.6,24.3,24.34,10700 MITN,D,20240523,25.12,25.12,25,25,6000 MITP,D,20240523,24.97,25,24.93,24.97,36500 MITT,D,20240523,6.86,6.86,6.62,6.65,163600 MIY,D,20240523,11.23,11.23,11.12,11.14,97400 MKC,D,20240523,72.99,73.93,72.06,72.15,1346800 MKC.V,D,20240523,72.85,72.85,72.85,72.85,800 MKF.W,D,20240523,0.021,0.0255,0.021,0.0255,400 MKFG,D,20240523,0.425,0.452,0.41,0.4108,450700 MKL,D,20240523,1645.72,1648.985,1611.88,1616.13,30100 ML,D,20240523,83.69,84.18,77.83,79.8,147200 ML.W,D,20240523,0.11,0.12,0.11,0.11,6700 MLI,D,20240523,58.63,58.655,57.8,58.26,437500 MLM,D,20240523,577.23,578.08,567.13,573.46,473400 MLNK,D,20240523,19,19.21,18.83,18.99,147900 MLP,D,20240523,22.8,22.8,21.02,21.11,28400 MLR,D,20240523,58.81,58.81,57.95,58.53,64300 MMC,D,20240523,210.4,210.4,207.781,207.99,1072700 MMD,D,20240523,16.33,16.38,16.26,16.32,52800 MMI,D,20240523,33.62,33.62,32.9,33.35,111500 MMM,D,20240523,100.42,100.52,98.91,99.51,3845500 MMS,D,20240523,85.73,86.14,84.97,86.12,390900 MMT,D,20240523,4.63,4.6379,4.61,4.62,58100 MMU,D,20240523,10.18,10.22,10.09,10.11,61400 MNR,D,20240523,20.21,20.81,20.05,20.16,477200 MNSO,D,20240523,22.07,22.485,21.91,22.35,1039500 MNT.U,D,20240523,11.5,11.95,10.9,11.46,18600 MNT.W,D,20240523,0.185,0.185,0.18,0.18,23900 MNTN,D,20240523,11.27,11.27,11.27,11.27,100 MO,D,20240523,46.1,46.105,45.51,45.64,10349900 MOD,D,20240523,98.81,101.13,95.7049,96.72,1170100 MODG,D,20240523,14.85,14.87,14.51,14.86,1755100 MODN,D,20240523,29.83,29.86,29.83,29.84,450400 MOG.A,D,20240523,174.93,177.79,171.5,172,105400 MOGU,D,20240523,2.09,2.14,2,2,8200 MOH,D,20240523,342.68,344.07,339.48,341,272500 MOS,D,20240523,32,32.1,30.99,31.04,2987300 MOV,D,20240523,26.63,26.765,26.3,26.65,127200 MP,D,20240523,17.46,17.54,16.7101,16.88,2974500 MPA,D,20240523,11.98,12.008,11.92,11.93,28300 MPC,D,20240523,177.88,177.93,175.65,176.56,2740700 MPLN,D,20240523,0.6601,0.67,0.5517,0.5616,2830400 MPLX,D,20240523,40.44,40.655,40.12,40.24,1849300 MPV,D,20240523,16.08,16.13,16.01,16.09,12900 MPW,D,20240523,5.01,5.46,4.82,5.04,25503900 MPX,D,20240523,10.03,10.249,10.03,10.21,42800 MQT,D,20240523,10.01,10.01,9.94,9.97,68100 MQY,D,20240523,12,12.0397,11.9309,11.985,158900 MRC,D,20240523,13.38,13.38,12.97,13.14,411100 MRDB,D,20240523,0.525,0.525,0.4999,0.5166,46600 MRK,D,20240523,130.9,131.92,130.31,131.09,6830900 MRO,D,20240523,26.09,26.2,25.54,25.77,6834600 MS,D,20240523,100.38,100.56,98.48,98.92,5594400 MS-A,D,20240523,23.38,23.38,23.02,23.095,67700 MS-E,D,20240523,25.4,25.4499,25.32,25.37,83600 MS-F,D,20240523,25.28,25.3199,25.24,25.29,62400 MS-I,D,20240523,25.15,25.19,24.95,25.1,122300 MS-K,D,20240523,24.73,24.73,24.27,24.53,93800 MS-L,D,20240523,22.34,22.34,21.84,21.96,45600 MS-O,D,20240523,19,19,18.69,18.73,99700 MS-P,D,20240523,25.75,25.75,25.44,25.57,87200 MSA,D,20240523,190.49,191.39,188.427,189.14,123700 MSB,D,20240523,17.63,17.67,17.0301,17.29,11000 MSC,D,20240523,7.5504,8.0636,7.5504,8.0101,1600 MSCI,D,20240523,505.56,507.8,489.82,490.4,1178500 MSD,D,20240523,7.23,7.23,7.1392,7.14,78200 MSDL,D,20240523,22.2,22.85,21.91,22.23,36100 MSGE,D,20240523,36.87,36.885,35.51,35.64,204500 MSGS,D,20240523,185.49,185.49,182.44,182.46,117100 MSI,D,20240523,369.84,369.84,362.55,363.35,584400 MSM,D,20240523,90.82,90.82,87.85,88.63,532100 MT,D,20240523,25.86,25.88,25.42,25.54,623100 MTA.W,D,20240523,4.04,4.14,3.93,4.14,16700 MTAL,D,20240523,13.11,13.62,13.1,13.42,228600 MTB,D,20240523,153.45,153.45,149.03,149.51,736000 MTB-H,D,20240523,24,24.0626,23.5,23.745,17700 MTB-J,D,20240523,25.34,25.38,25.2,25.2,1175400 MTD,D,20240523,1497.1,1498.48,1470.87,1479.3,94100 MTDR,D,20240523,61.08,61.8,59.72,60.06,1001600 MTG,D,20240523,20.88,20.89,20.39,20.39,1912800 MTH,D,20240523,175.85,176.15,171.2,172.68,260500 MTN,D,20240523,195.69,197.16,188.83,189.93,655500 MTR,D,20240523,9.65,9.98,9.27,9.85,10100 MTRN,D,20240523,112.83,112.83,110.17,111.46,74700 MTUS,D,20240523,23.73,23.73,23.2,23.33,181200 MTW,D,20240523,12.64,12.64,11.92,12.06,247400 MTX,D,20240523,83.8,83.8,81.87,83.22,333600 MTZ,D,20240523,110.51,113.1,109.5975,110.07,721100 MUA,D,20240523,11.05,11.0843,10.98,11,50000 MUC,D,20240523,10.78,10.82,10.76,10.82,253300 MUE,D,20240523,9.99,10.08,9.93,9.95,45300 MUFG,D,20240523,9.99,10.04,9.95,9.96,3806800 MUI,D,20240523,12.11,12.14,12.02,12.07,225800 MUJ,D,20240523,11.21,11.21,11.15,11.185,80500 MUR,D,20240523,42.56,42.905,41.575,41.86,1525900 MUSA,D,20240523,439.63,444.36,436.73,444.36,142700 MUX,D,20240523,11.16,11.306,10.82,10.9,510800 MVF,D,20240523,7.09,7.09,6.97,7,106200 MVO,D,20240523,9.37,9.45,8.99,9.04,78500 MVT,D,20240523,10.73,10.73,10.62,10.63,28100 MWA,D,20240523,18.98,19,18.75,18.9,1947700 MX,D,20240523,4.98,5.06,4.94,4.96,160800 MXE,D,20240523,10.94,10.9859,10.845,10.86,10100 MXF,D,20240523,18.51,18.51,18.2,18.25,16700 MYD,D,20240523,10.71,10.72,10.63,10.65,113100 MYE,D,20240523,15.6,15.6927,15.265,15.42,251500 MYI,D,20240523,11.03,11.03,10.95,11.01,160400 MYN,D,20240523,10.39,10.39,10.31,10.32,57400 MYTE,D,20240523,5.05,5.11,4.9708,4.98,160400 NABL,D,20240523,12.63,12.655,12.4525,12.52,310100 NAC,D,20240523,11.02,11.025,10.98,10.99,463800 NAD,D,20240523,11.18,11.2,11.09,11.11,487000 NAN,D,20240523,10.78,10.79,10.682,10.7,59600 NAPA,D,20240523,8.08,8.13,7.97,7.97,632900 NAT,D,20240523,4.26,4.35,4.145,4.2,3279100 NATL,D,20240523,27.83,28.02,27.6,27.8,376000 NAZ,D,20240523,10.82,10.93,10.75,10.76,11500 NBB,D,20240523,14.97,15.07,14.96,15,147000 NBHC,D,20240523,37.06,37.06,36.04,36.41,512600 NBR,D,20240523,75.5,75.53,73.1,73.58,127400 NBXG,D,20240523,12.21,12.2898,12.03,12.06,219900 NC,D,20240523,31.38,32,30.66,31.29,16900 NCA,D,20240523,8.56,8.56,8.41,8.42,158900 NCDL,D,20240523,17.81,17.81,17.57,17.6,27000 NCLH,D,20240523,16.3,16.36,15.53,15.57,15614200 NCV,D,20240523,3.25,3.25,3.16,3.16,537000 NCV-A,D,20240523,22.19,22.19,21.94,21.9826,3600 NCZ,D,20240523,2.88,2.8901,2.8092,2.81,415100 NCZ-A,D,20240523,20.87,20.95,20.81,20.87,2700 NDMO,D,20240523,10.87,10.9099,10.75,10.81,144200 NDP,D,20240523,34.31,34.31,33.6469,33.6469,3500 NE,D,20240523,46.5,47.03,45.69,45.7,849200 NEA,D,20240523,10.86,10.91,10.78,10.8,655300 NEE,D,20240523,75.96,75.96,74.62,75.32,9097700 NEE-N,D,20240523,24.54,24.54,24.15,24.24,38500 NEE-R,D,20240523,44.5,44.5,43.98,44.25,467800 NEM,D,20240523,41.88,41.98,41,41.23,9367000 NEP,D,20240523,33.59,33.99,31.62,32.25,3785100 NET,D,20240523,76.04,76.3499,73.47,73.62,2302600 NEU,D,20240523,547.96,548.965,540.66,542.23,24100 NEUE,D,20240523,6.06,6.09,5.9,5.97,3600 NEXA,D,20240523,7.76,7.92,7.64,7.79,34100 NFG,D,20240523,56,56,55.04,55.18,601300 NFJ,D,20240523,12.48,12.4901,12.19,12.19,138700 NFYS,D,20240523,10.93,10.94,10.93,10.94,200 NGG,D,20240523,65.48,65.48,61.56,61.72,1682600 NGL,D,20240523,5.64,5.71,5.5,5.52,260700 NGL-B,D,20240523,24.5,24.5,24.4,24.44,15000 NGL-C,D,20240523,24.5,24.5,24.35,24.35,9600 NGS,D,20240523,21.16,21.92,21.16,21.91,81900 NGVC,D,20240523,21.07,21.07,20.3977,20.78,65900 NGVT,D,20240523,50.35,50.36,47.87,48.1,222800 NHI,D,20240523,65.62,66.0099,64.26,64.59,180400 NI,D,20240523,28.72,28.72,28.055,28.08,3145500 NIC,D,20240523,82.25,82.25,79.24,80.62,41000 NIE,D,20240523,22.64,22.6799,22.27,22.32,109300 NIM,D,20240523,8.85,8.95,8.83,8.85,30700 NINE,D,20240523,1.75,1.77,1.63,1.64,569600 NIO,D,20240523,5.12,5.13,4.71,4.8,79112800 NJR,D,20240523,43.47,43.47,42.36,42.46,459500 NKE,D,20240523,92.45,92.58,91.15,91.4,7729000 NKX,D,20240523,11.77,11.77,11.65,11.74,105000 NL,D,20240523,7.48,7.53,7.3808,7.47,37200 NLOP,D,20240523,23.82,23.82,22.74,22.85,130000 NLY,D,20240523,19.89,19.9,19.28,19.32,3056200 NLY-F,D,20240523,25.6,25.62,25.55,25.6,82400 NLY-G,D,20240523,25.5,25.5,25.33,25.42,28000 NLY-I,D,20240523,25.44,25.54,25.36,25.54,165500 NMAI,D,20240523,12.45,12.45,12.26,12.26,79300 NMCO,D,20240523,10.48,10.5393,10.4,10.45,94200 NMG,D,20240523,2.27,2.27,2.11,2.18,31200 NMI,D,20240523,9.3,9.3209,9.2167,9.26,19700 NMM,D,20240523,48.28,49.39,47.83,48.01,81900 NMR,D,20240523,6.05,6.11,5.96,5.97,709500 NMS,D,20240523,10.8884,10.8884,10.81,10.85,23400 NMT,D,20240523,10.64,10.6723,10.565,10.58,7600 NMZ,D,20240523,10.42,10.4799,10.32,10.34,262300 NNI,D,20240523,107.61,107.61,105.79,106.14,64600 NNN,D,20240523,41.77,41.835,41.1,41.11,522600 NNY,D,20240523,8.15,8.1585,8.11,8.119,50100 NOA,D,20240523,19.99,20.0135,19.71,19.74,97200 NOAH,D,20240523,14.56,14.635,13.89,14.08,142600 NOC,D,20240523,472.08,475.05,466.24,467.21,947000 NOG,D,20240523,40.16,40.54,39.04,39.53,1134500 NOK,D,20240523,3.91,3.92,3.85,3.85,11978400 NOM,D,20240523,10.12,10.12,10.02,10.02,700 NOMD,D,20240523,18.52,18.72,18.27,18.35,601000 NOTE,D,20240523,1.49,1.545,1.47,1.54,501800 NOV,D,20240523,18.26,18.45,18.05,18.25,2993400 NOVA,D,20240523,4.33,4.33,4.06,4.07,5283100 NOW,D,20240523,781.68,781.68,756.03,758.15,861500 NPCT,D,20240523,10.7,10.715,10.57,10.59,91200 NPFD,D,20240523,17.81,17.85,17.45,17.45,78700 NPK,D,20240523,75.42,76.14,74.535,74.95,50600 NPO,D,20240523,149.74,149.74,145.47,146.59,81200 NPV,D,20240523,10.7199,10.7199,10.55,10.6289,60800 NPW.W,D,20240523,2.5,2.5299,2.4198,2.5299,23400 NPWR,D,20240523,10.87,10.88,10.44,10.52,635300 NQP,D,20240523,11.85,11.85,11.67,11.685,39600 NR,D,20240523,7.8,7.85,7.57,7.64,637100 NRDY,D,20240523,1.95,1.95,1.8,1.83,1015000 NRE-A,D,20240523,21.32,21.485,21.2,21.2,800 NREF,D,20240523,13.95,13.95,13.5614,13.64,35000 NRG,D,20240523,82.38,82.82,80.2201,81.09,3333800 NRGV,D,20240523,1.25,1.27,1.15,1.17,410400 NRK,D,20240523,10.81,10.83,10.73,10.79,136900 NRP,D,20240523,89.41,90.35,89.12,89.5,23600 NRT,D,20240523,7.1,7.27,6.9041,6.95,59300 NRUC,D,20240523,24.4,24.497,24.06,24.2,11200 NS-A,D,20240523,24.96,24.97,24.96,24.96,35000 NS-B,D,20240523,24.98,24.98,24.96,24.96,13900 NS-C,D,20240523,24.96,24.9692,24.96,24.96,44600 NSA,D,20240523,36.97,37.16,35.96,35.98,506500 NSA-A,D,20240523,22.85,23.044,22.5012,22.62,6900 NSC,D,20240523,232.31,232.5,225.53,226.3,1111000 NSP,D,20240523,103.53,103.84,102.01,103.31,163700 NSS,D,20240523,25.36,25.3999,25.36,25.38,26800 NTB,D,20240523,34.47,34.57,33.95,34.11,185600 NTEST.I,D,20240523,25.09,25.09,25.07,25.07,2240 NTG,D,20240523,40.13,40.491,39.43,39.865,21500 NTR,D,20240523,60.5,60.87,58.92,59.21,1204100 NTST,D,20240523,17.75,17.75,17.35,17.38,492800 NTZ,D,20240523,5.3,5.498,5.3,5.498,5600 NU,D,20240523,11.73,11.935,11.54,11.57,17665100 NUE,D,20240523,171.5,172.12,170.46,171.53,950000 NUS,D,20240523,13.58,13.67,13.14,13.24,488500 NUV,D,20240523,8.53,8.53,8.47,8.49,442300 NUVB,D,20240523,3.29,3.29,3.025,3.08,969200 NUW,D,20240523,13.52,13.52,13.41,13.41,49600 NVG,D,20240523,11.86,11.87,11.77,11.77,459000 NVGS,D,20240523,16.89,17.14,16.86,16.94,207100 NVO,D,20240523,136.46,137.22,135,135.57,4370600 NVR,D,20240523,7458.02,7498.86,7360.82,7392.14,16800 NVRI,D,20240523,8.54,8.59,8.32,8.49,407900 NVRO,D,20240523,9.71,9.71,9.28,9.39,631000 NVS,D,20240523,101.93,101.97,101,101.11,932600 NVST,D,20240523,18.52,18.52,17.83,17.97,1611300 NVT,D,20240523,83.43,84.785,82.31,82.36,1358900 NWG,D,20240523,8.01,8.02,7.86,7.89,1545600 NWN,D,20240523,37.98,37.98,36.68,36.73,188500 NX,D,20240523,32.7,32.78,32.035,32.3,185200 NXC,D,20240523,13.15,13.15,12.89,12.89,39900 NXD-A,D,20240523,15.04,15.4268,15.04,15.0905,2500 NXDT,D,20240523,5.53,5.53,5.1697,5.29,149800 NXE,D,20240523,7.64,7.705,7.545,7.57,3588800 NXG,D,20240523,41.69,42.11,40.68,41.18,24100 NXJ,D,20240523,11.88,11.95,11.76,11.78,47200 NXN,D,20240523,11.82,11.825,11.66,11.66,8500 NXP,D,20240523,14.06,14.06,13.7907,13.87,226500 NXRT,D,20240523,36.15,36.22,35.5625,35.8,224000 NYC,D,20240523,8.4,8.4,8.2232,8.2232,5100 NYC-A,D,20240523,17.57,17.605,17.34,17.55,171000 NYC-U,D,20240523,34.5,34.5,33.76,33.96,18500 NYCB,D,20240523,3.34,3.39,3.18,3.23,11640800 NYT,D,20240523,49.65,50.26,49.04,49.26,830200 NZF,D,20240523,12.01,12.02,11.8601,11.89,639800 O,D,20240523,53.72,53.73,52.28,52.31,5575900 O.P,D,20240523,23.57,23.57,23.1901,23.48,31100 OAK-A,D,20240523,22.41,22.41,22.01,22.03,9000 OAK-B,D,20240523,21.8,21.8,21.55,21.7,35900 OBDC,D,20240523,16.46,16.55,16.43,16.44,1609800 OBDE,D,20240523,16.03,16.0998,15.8,16,23500 OBK,D,20240523,32.35,32.35,31.2,31.42,110600 OC,D,20240523,178.5,178.5,175.21,176.67,385000 OCFT,D,20240523,2.0002,2.06,2.0002,2.045,15600 OCN,D,20240523,25.19,25.39,24.03,24.3,17000 ODC,D,20240523,81.81,82.25,80.155,81.02,35700 ODV,D,20240523,2.07,2.09,2.01,2.05,38700 OEC,D,20240523,25.12,25.26,24.25,24.4,294000 OFG,D,20240523,37.16,37.16,36.28,36.58,278700 OGE,D,20240523,36.19,36.26,35.61,35.62,1205000 OGN,D,20240523,21.87,21.885,21.295,21.35,1679200 OGS,D,20240523,62.31,62.31,60.27,60.37,346000 OHI,D,20240523,31.9,31.93,31.31,31.32,2005100 OI,D,20240523,12.53,12.68,12.085,12.16,1880600 OIA,D,20240523,6.34,6.34,6.205,6.22,78300 OII,D,20240523,23.38,23.6155,22.57,22.76,789600 OIS,D,20240523,4.68,4.765,4.45,4.53,1477500 OKE,D,20240523,81.77,81.97,80.17,80.19,2094900 OKLO,D,20240523,7.2,8.16,7.05,7.59,3848100 OLN,D,20240523,54.76,54.76,53.68,53.81,999800 OLO,D,20240523,4.71,4.73,4.57,4.64,1555900 OLP,D,20240523,23.64,23.7439,23.01,23.18,63100 OMC,D,20240523,95.12,95.245,94.04,94.22,1116900 OMF,D,20240523,48.28,48.51,47.57,47.89,855200 OMI,D,20240523,17.78,17.85,16.96,17.28,684200 ONL,D,20240523,3.62,3.62,3.41,3.46,715700 ONON,D,20240523,37.88,38.94,37.45,38.41,4458400 ONTF,D,20240523,6.28,6.29,6.1,6.16,254300 ONTO,D,20240523,235.84,238.13,225.31,227.52,420600 OOMA,D,20240523,7.58,7.58,7.24,7.32,70300 OPAD,D,20240523,5,5.4,4.5,5.07,86100 OPF.W,D,20240523,0.14,0.14,0.1201,0.1201,22300 OPFI,D,20240523,3.26,3.27,3.12,3.12,189400 OPP,D,20240523,8.59,8.59,8.47,8.482,56300 OPP-A,D,20240523,18.63,18.63,18.15,18.15,3700 OPP-B,D,20240523,19.13,19.2,18.9037,19.156,7700 OPY,D,20240523,44.54,44.54,43.846,44.14,38900 OR,D,20240523,16.18,16.27,16.055,16.09,598700 ORA,D,20240523,73.07,73.11,71.35,72.55,411600 ORAN,D,20240523,11.46,11.49,11.41,11.49,269800 ORC,D,20240523,8.62,8.641,8.4,8.41,1281700 ORCL,D,20240523,126.55,126.7,123.16,124.09,6108500 ORI,D,20240523,31.76,31.76,31.24,31.3,1256300 ORN,D,20240523,8.75,8.75,8.27,8.38,186600 OSCR,D,20240523,22.42,22.49,20.83,20.96,3823600 OSG,D,20240523,8.42,8.43,8.41,8.43,1179100 OSK,D,20240523,117.27,117.73,115.33,115.65,479200 OTIS,D,20240523,99,99,96.63,97.13,2439700 OUS.W,D,20240523,0.0707,0.075,0.0585,0.065,12400 OUST,D,20240523,11.62,11.62,10.96,11.26,1166500 OUT,D,20240523,14.71,14.71,14.19,14.23,1354500 OVV,D,20240523,49.11,49.49,48.15,48.28,1676000 OWL,D,20240523,19.15,19.25,18.71,18.83,4512200 OWLT,D,20240523,3.8,3.8114,3.6274,3.7,17700 OXM,D,20240523,105.05,105.275,102.22,104.11,431100 OXY,D,20240523,62.87,63.105,61.67,61.96,6609100 OXY.W,D,20240523,41.02,41.03,39.68,40,175200 PAAS,D,20240523,21.32,21.46,20.72,20.83,5797400 PAC,D,20240523,194.67,196.67,193.25,194.66,39400 PACK,D,20240523,6.51,6.6,6.37,6.4,392800 PACS,D,20240523,27.83,29.64,27.83,29.22,1002700 PAG,D,20240523,152.66,152.66,149.935,151.32,164000 PAGS,D,20240523,12.54,12.55,12.24,12.27,3008400 PAI,D,20240523,11.96,11.98,11.935,11.95,20500 PAM,D,20240523,45.47,46.07,44.11,44.36,210700 PAR,D,20240523,50,50,47.775,47.94,430800 PARR,D,20240523,27.83,27.9,27.14,27.64,594800 PATH,D,20240523,19.82,19.8298,18.86,19.04,6506500 PAXS,D,20240523,16.15,16.15,15.82,15.87,116000 PAY,D,20240523,18.81,18.92,18.5,18.72,128200 PAYC,D,20240523,180.95,181.73,174.4,174.44,629300 PB,D,20240523,63.28,63.28,61.82,61.93,353500 PBA,D,20240523,37,37.07,36.07,36.27,2557600 PBF,D,20240523,49.48,49.75,48.68,48.95,1205700 PBH,D,20240523,64.7,65.02,63.66,63.83,236000 PBI,D,20240523,5.1,5.158,4.96,4.99,1148500 PBI-B,D,20240523,17.87,17.9299,17.61,17.78,32200 PBR,D,20240523,15.2,15.28,14.855,14.89,15732100 PBR.A,D,20240523,14.6,14.67,14.16,14.22,8431100 PBT,D,20240523,13.07,13.3,12.49,12.61,196600 PCF,D,20240523,6.75,6.75,6.64,6.65,68800 PCG,D,20240523,18.65,18.68,18.37,18.38,14046300 PCK,D,20240523,5.84,5.85,5.81,5.815,69700 PCM,D,20240523,9,9.15,8.73,8.76,71800 PCN,D,20240523,13.01,13.05,12.88,12.91,258400 PCOR,D,20240523,70,70,67.62,68.17,1526400 PCQ,D,20240523,9.26,9.26,9.19,9.22,59600 PD,D,20240523,20.05,20.07,19.33,19.59,1170400 PDI,D,20240523,19.3,19.31,19.18,19.2,1008100 PDM,D,20240523,7.09,7.14,6.935,7.03,925000 PDO,D,20240523,13.3,13.3114,13.2,13.24,331100 PDS,D,20240523,70.48,70.98,68.93,69.14,44400 PDT,D,20240523,11.73,11.75,11.5,11.52,102600 PDX,D,20240523,21.68,21.68,21.38,21.42,61800 PEB,D,20240523,14.7,14.72,14.14,14.23,2422500 PEB-E,D,20240523,21.08,21.21,21.05,21.11,29500 PEB-F,D,20240523,20.92,20.92,20.7,20.76,10700 PEB-G,D,20240523,20.4,20.56,20.3,20.56,13400 PEB-H,D,20240523,18.85,18.89,18.61,18.86,11900 PEG,D,20240523,74.15,74.32,73.3,73.55,2147300 PEN,D,20240523,198.5,199.6869,190.58,190.69,247500 PEO,D,20240523,23.26,23.35,22.95,22.97,55000 PERF,D,20240523,2.15,2.19,2.11,2.13,29500 PFD,D,20240523,10.27,10.28,10.2,10.205,67900 PFE,D,20240523,29.43,29.43,28.67,28.69,42031300 PFGC,D,20240523,71.56,71.56,69.63,70.35,1078600 PFH,D,20240523,19.29,19.2983,18.86,18.89,41400 PFL,D,20240523,8.38,8.3997,8.305,8.31,66300 PFLT,D,20240523,11.25,11.275,11.2,11.26,524300 PFN,D,20240523,7.44,7.44,7.285,7.32,202300 PFO,D,20240523,8.31,8.32,8.21,8.225,34200 PFS,D,20240523,15.73,15.77,14.98,15.14,1038100 PFSI,D,20240523,91.41,91.73,89.83,90.1,223300 PG,D,20240523,167.29,168.11,165.32,165.49,4729700 PGP,D,20240523,7.6,7.66,7.38,7.44,123500 PGR,D,20240523,205.75,207.465,203.02,203.18,2469300 PGRE,D,20240523,4.57,4.58,4.43,4.47,1030600 PGRU,D,20240523,4.82,4.94,4.61,4.83,54400 PGZ,D,20240523,10.15,10.17,10.02,10.03,19000 PH,D,20240523,548.62,548.62,525.311,526.57,1117600 PHD,D,20240523,9.72,9.74,9.6558,9.66,50900 PHG,D,20240523,27.11,27.12,26.44,26.51,701600 PHI,D,20240523,23.98,24.22,23.9,24.03,25900 PHIN,D,20240523,44.35,44.3966,43.64,43.93,440600 PHK,D,20240523,4.81,4.82,4.78,4.79,258100 PHM,D,20240523,114.92,115.205,112.29,112.74,1378300 PHR,D,20240523,22.75,23.255,22.1,22.46,398300 PHT,D,20240523,7.49,7.49,7.4,7.42,71100 PHX,D,20240523,3.27,3.34,3.25,3.25,59700 PHY.W,D,20240523,0.05,0.05,0.05,0.05,30000 PII,D,20240523,82.09,82.375,80.63,82.23,719700 PIM,D,20240523,3.21,3.21,3.17,3.18,32400 PINE,D,20240523,15.8772,15.8772,15,15.22,58300 PINS,D,20240523,41.66,41.89,41.06,41.3,5820000 PIPR,D,20240523,212.61,212.61,208.7,209.72,66300 PJT,D,20240523,104.67,104.94,103.21,104.92,158400 PK,D,20240523,16.21,16.21,15.81,15.9,1753000 PKE,D,20240523,14.14,14.14,13.59,13.94,73400 PKG,D,20240523,181.69,181.69,179.6,180.24,671900 PKST,D,20240523,13.49,13.72,12.784,12.84,131500 PKX,D,20240523,71.77,71.77,70.215,70.34,63200 PL,D,20240523,1.92,1.92,1.83,1.86,691800 PLD,D,20240523,109.19,109.4,105.4,105.64,4364500 PLNT,D,20240523,64.51,64.7,62.87,63.39,1479300 PLOW,D,20240523,25.8,25.83,25,25.33,230800 PLTR,D,20240523,21.39,21.5198,20.63,20.72,36887600 PLYM,D,20240523,20.96,20.96,20.27,20.41,186700 PM,D,20240523,100.61,100.61,99.205,99.65,4573100 PMF,D,20240523,9.26,9.26,9.21,9.221,30600 PML,D,20240523,8.36,8.36,8.31,8.33,131400 PMM,D,20240523,5.99,5.99,5.93,5.96,129900 PMO,D,20240523,10.06,10.06,9.8,9.97,80600 PMT,D,20240523,13.8,13.86,13.4,13.42,1673700 PMT-A,D,20240523,23.7612,23.79,23.64,23.6999,4100 PMT-B,D,20240523,23.65,23.88,23.4055,23.6771,7800 PMT-C,D,20240523,19.21,19.33,19.15,19.26,20500 PMTU,D,20240523,25.6362,25.6362,25.61,25.61,1600 PMX,D,20240523,7.45,7.48,7.43,7.47,81900 PNC,D,20240523,156.41,156.49,152.66,152.77,1704400 PNF,D,20240523,7.72,7.77,7.6852,7.69,17400 PNI,D,20240523,7.29,7.2905,7.17,7.25,37700 PNM,D,20240523,37.47,37.47,36.75,36.83,423500 PNNT,D,20240523,7.33,7.37,7.25,7.26,298500 PNR,D,20240523,84.33,84.34,82.17,82.53,919500 PNS.W,D,20240523,0.14,0.14,0.131,0.14,10900 PNST,D,20240523,2.98,2.98,2.62,2.63,111200 PNW,D,20240523,77.4,77.4,76.42,76.48,715900 POR,D,20240523,44.45,44.45,43.55,43.74,720000 POST,D,20240523,104.56,106.26,104.25,105.57,460400 PPG,D,20240523,134.66,135.43,130.88,131.02,1293600 PPL,D,20240523,29.35,29.36,28.75,28.78,3577300 PPT,D,20240523,3.51,3.53,3.49,3.49,167500 PR,D,20240523,15.85,16.01,15.52,15.66,8507200 PRA,D,20240523,14.62,14.62,14.39,14.57,277300 PRE-J,D,20240523,20.42,20.42,19.68,20.12,9200 PRG,D,20240523,36.31,36.31,35.3,35.7,245500 PRGO,D,20240523,29.28,29.28,28,28.12,2330800 PRH,D,20240523,25.19,25.19,24.77,24.97,35700 PRI,D,20240523,230.38,230.38,225.16,225.58,111200 PRI-F,D,20240523,23.76,23.76,23.63,23.7,1500 PRI-G,D,20240523,23.75,23.75,23.7499,23.7499,800 PRI-H,D,20240523,24,24,24,24,1100 PRI-I,D,20240523,22.2809,22.2809,22.2809,22.2809,200 PRI-J,D,20240523,22.26,22.26,22.16,22.16,1600 PRI-K,D,20240523,21.09,21.43,21.01,21.43,2000 PRI-L,D,20240523,23,23,22.9,22.9,800 PRIM,D,20240523,52.99,53.67,52.66,53.23,464700 PRKS,D,20240523,50.41,50.53,49.41,50.06,591800 PRLB,D,20240523,31.78,31.78,30.52,30.85,149000 PRM,D,20240523,7.66,7.8,7.54,7.67,751600 PRMW,D,20240523,22.21,22.32,21.95,22.16,1238200 PRO,D,20240523,30.83,31.27,30.39,31.19,442500 PRS,D,20240523,24.37,24.37,24.12,24.26,66100 PRT,D,20240523,3.89,3.89,3.72,3.76,62100 PRU,D,20240523,119.24,119.275,117.62,117.85,1337000 PSA,D,20240523,282.51,282.51,274.24,274.36,756200 PSA-F,D,20240523,23.04,23.24,22.71,22.7303,22400 PSA-G,D,20240523,22.95,22.95,22.69,22.8,56800 PSA-H,D,20240523,24.9,24.92,24.6,24.72,17600 PSA-I,D,20240523,21.82,21.86,21.53,21.63,20600 PSA-J,D,20240523,20.74,20.74,20.39,20.42,18600 PSA-K,D,20240523,21.01,21.0499,20.65,20.89,36400 PSA-L,D,20240523,20.37,20.41,20.1,20.16,65600 PSA-M,D,20240523,18.15,18.1582,17.96,18.05,10000 PSA-N,D,20240523,16.94,16.98,16.84,16.98,19200 PSA-O,D,20240523,17.07,17.07,16.85,16.98,12100 PSA-P,D,20240523,17.69,17.77,17.52,17.6,55800 PSA-Q,D,20240523,17.47,17.47,17.16,17.25,12900 PSA-R,D,20240523,18.02,18.02,17.82,17.87,95400 PSA-S,D,20240523,18.1,18.18,17.9,17.92,20800 PSBD,D,20240523,16.56,16.79,16.5,16.61,16800 PSE-A,D,20240523,18.25,18.25,17.33,17.6625,12000 PSF,D,20240523,19.4,19.42,19.14,19.14,32200 PSF.W,D,20240523,0.0272,0.0279,0.023,0.025,45500 PSFE,D,20240523,18.46,18.48,17.92,18.23,314200 PSN,D,20240523,77.65,78.69,77.22,77.49,729900 PSO,D,20240523,12.07,12.07,11.925,11.95,244100 PSQ.W,D,20240523,0.4913,0.4913,0.4913,0.4913,500 PSQH,D,20240523,3.68,3.68,3.4,3.59,199300 PSTG,D,20240523,62,62.22,59.57,60.01,2913800 PSTL,D,20240523,13.27,13.38,13.25,13.3,123100 PSX,D,20240523,144,144.3,141.6176,142.19,1696800 PTA,D,20240523,19.42,19.43,19.25,19.3,83800 PTY,D,20240523,14.26,14.2809,14.21,14.255,380400 PUK,D,20240523,19.89,19.9,19.42,19.53,598400 PUMP,D,20240523,9.53,9.66,9.425,9.54,1101200 PVH,D,20240523,111.45,112.36,109.37,112.16,735800 PVL,D,20240523,1.39,1.3927,1.35,1.36,72200 PWR,D,20240523,275.79,281.08,273.118,276.55,2084200 PWSC,D,20240523,21.1,21.2,20.62,20.8,836900 PX,D,20240523,8.24,8.365,8.115,8.13,376300 PYN,D,20240523,5.83,5.83,5.755,5.755,31900 PYT,D,20240523,23.06,23.06,23.0599,23.06,2300 PZC,D,20240523,7.14,7.1491,7.05,7.07,32100 QBT.W,D,20240523,0.158,0.1749,0.158,0.158,56200 QBTS,D,20240523,1.27,1.27,1.15,1.17,3084400 QD,D,20240523,1.85,1.89,1.72,1.72,459200 QGEN,D,20240523,43.5,43.5,42.94,43.17,913800 QS,D,20240523,5.81,5.81,5.45,5.53,5102100 QSR,D,20240523,68.55,68.64,66.97,67.22,2249100 QTWO,D,20240523,62.24,62.24,60.71,61.49,394200 QUAD,D,20240523,5,5.02,4.87,4.96,117300 QVCC,D,20240523,12.82,12.83,12.38,12.57,27200 QVCD,D,20240523,13.03,13.095,12.55,12.643,17600 R,D,20240523,121.66,121.79,119.9,120.41,161500 RA,D,20240523,12.8,12.8124,12.7001,12.71,187700 RACE,D,20240523,417.98,418.595,412.44,413.53,153300 RAMP,D,20240523,37.9,38,33.825,34.28,2931200 RBA,D,20240523,75.95,76.32,74.46,74.88,476800 RBC,D,20240523,296.26,296.26,291.16,292.85,136100 RBCP,D,20240523,131.78,131.78,131.31,131.59,1300 RBLX,D,20240523,33.09,33.2,31.59,31.97,7602300 RBOT,D,20240523,0.41,0.41,0.37,0.3733,329500 RBRK,D,20240523,34.22,34.3806,32.65,32.76,782100 RBT,D,20240523,0.2335,0.249,0.2147,0.2258,797600 RC,D,20240523,8.5,8.505,8.25,8.28,1495500 RC-C,D,20240523,18.1,18.291,18.1,18.291,600 RC-E,D,20240523,18.555,18.555,18.22,18.45,17300 RCB,D,20240523,23.99,24.1,23.94,24.1,5700 RCC,D,20240523,24.03,24.14,24,24.14,10200 RCF.W,D,20240523,0.066,0.0695,0.06,0.0603,102400 RCFA,D,20240523,11.25,11.25,11.25,11.25,200 RCI,D,20240523,39.14,39.5609,38.735,39.01,1034400 RCL,D,20240523,147.82,148.86,145.16,146.31,2464300 RCS,D,20240523,6.06,6.08,5.96,5.96,92300 RCUS,D,20240523,16.64,16.785,16.03,16.28,796300 RDDT,D,20240523,56.88,57.26,53.11,54.16,3289500 RDN,D,20240523,31.76,31.8,30.78,30.89,1472900 RDW,D,20240523,4.85,4.94,4.75,4.78,76900 RDW.W,D,20240523,0.54,0.54,0.5,0.5,5000 RDY,D,20240523,69.92,69.92,69.36,69.61,326200 RELX,D,20240523,44.56,44.6,44.055,44.16,469700 RERE,D,20240523,2.4,2.54,2.27,2.29,2392300 RES,D,20240523,6.91,7,6.71,6.76,1303200 REVG,D,20240523,26.97,26.98,26.28,26.47,407500 REX,D,20240523,57.84,58.4106,55.35,55.66,284800 REX-B,D,20240523,21.53,21.7,21.35,21.69,5000 REX-C,D,20240523,20.9,21.1,20.8,21.02,2900 REXR,D,20240523,45.45,45.79,44.02,44.05,1088800 REZI,D,20240523,21.9,21.9,21.12,21.32,531300 RF,D,20240523,19.45,19.4761,18.835,18.92,6810100 RF-B,D,20240523,25.1,25.22,25.07,25.2,30300 RF-C,D,20240523,22.97,22.97,22.38,22.58,56200 RF-E,D,20240523,17.87,17.87,17.42,17.4901,36600 RFI,D,20240523,11.53,11.5436,11.32,11.35,66800 RFL,D,20240523,1.57,1.63,1.55,1.57,18500 RFM,D,20240523,15.91,16.0747,15.9,15.9,17100 RFMZ,D,20240523,13.97,14.08,13.8,13.88,36900 RGA,D,20240523,212.03,212.5,208.43,209.63,194900 RGR,D,20240523,43.2,43.6,42.9476,43.32,285200 RGT,D,20240523,11.04,11.09,10.9444,10.95,40600 RH,D,20240523,255,255.84,244.89,248.5,1021300 RHI,D,20240523,67,67.155,66.01,66.84,1631100 RHP,D,20240523,104.3,104.99,102.65,103.02,356700 RIG,D,20240523,5.97,6.025,5.77,5.81,9840900 RIO,D,20240523,72.59,72.66,71.155,71.42,2580100 RIT-A,D,20240523,25.02,25.07,24.94,25.05,21200 RIT-B,D,20240523,24.9,24.94,24.78,24.85,65400 RIT-C,D,20240523,23.45,23.45,23.09,23.09,54700 RIT-D,D,20240523,23.07,23.09,22.9107,22.9107,25300 RITM,D,20240523,11.17,11.22,10.9,10.91,2768000 RIV,D,20240523,12.15,12.17,12.02,12.03,69600 RIV-A,D,20240523,22.94,22.982,22.8,22.8,7900 RJF,D,20240523,123.65,124.78,121.71,123.39,886300 RJF-B,D,20240523,25.22,25.2935,25.22,25.2935,3100 RKT,D,20240523,14.15,14.155,13.565,13.6,1931000 RL,D,20240523,160.02,171.4,159.1,169.57,2282700 RLI,D,20240523,147.26,147.26,144.39,144.98,81900 RLJ,D,20240523,10.19,10.235,9.97,10.07,1552600 RLJ-A,D,20240523,24.89,24.95,24.55,24.58,33200 RLTY,D,20240523,13.79,14,13.52,13.64,78100 RLX,D,20240523,1.95,1.975,1.9,1.93,7115300 RM,D,20240523,27.71,27.71,26.72,27.1,26000 RMAX,D,20240523,8.85,8.85,8.12,8.2,221100 RMD,D,20240523,218.1,218.1,210.24,211.58,1046600 RMI,D,20240523,15.88,15.9,15.68,15.77,24800 RMM,D,20240523,14.72,14.7247,14.5247,14.56,84800 RMMZ,D,20240523,15.743,15.743,15.54,15.5999,18000 RMP.P,D,20240523,24.92,24.92,24.92,24.92,700 RMT,D,20240523,9.77,9.77,9.5466,9.57,49400 RNG,D,20240523,35.39,35.41,34.09,34.54,963700 RNGR,D,20240523,10.52,10.52,10.23,10.28,110100 RNP,D,20240523,20.49,20.5,20.14,20.18,99600 RNR,D,20240523,231.02,232.4,225.7,227.27,274600 RNR-F,D,20240523,23.41,23.42,23.06,23.13,20600 RNR-G,D,20240523,18.11,18.11,17.47,17.66,37300 RNST,D,20240523,30.75,30.91,29.97,30,174500 ROG,D,20240523,117.5,118.5,116.76,117.1,184000 ROK,D,20240523,271.37,272.79,261.83,262.04,877400 ROL,D,20240523,46.11,46.13,45.24,45.38,1093800 RPM,D,20240523,112.74,112.74,111.65,111.96,577700 RQI,D,20240523,11.62,11.6369,11.385,11.39,304100 RRA.W,D,20240523,0.2501,0.2501,0.2004,0.2201,61800 RRAC,D,20240523,11.28,11.28,11.27,11.27,900 RRC,D,20240523,37.55,37.89,35.815,35.94,2666400 RRX,D,20240523,160.39,160.39,149.23,149.82,753100 RS,D,20240523,301.72,306.12,301.015,304.8,344400 RSF,D,20240523,15.12,15.17,15.05,15.1,16800 RSG,D,20240523,186.77,187.13,185.88,186.33,605300 RSI,D,20240523,8.63,8.63,8.29,8.45,1917400 RSKD,D,20240523,6.15,6.17,6.09,6.14,713400 RTO,D,20240523,26.42,26.44,25.97,26,504300 RTX,D,20240523,106.44,107.32,105.34,105.41,5787100 RVLV,D,20240523,19.46,19.63,19.25,19.4,728800 RVT,D,20240523,15.16,15.1799,14.78,14.82,115800 RVTY,D,20240523,112.24,113.23,110.7,111.89,1046500 RWT,D,20240523,6.4,6.41,6.16,6.2,734300 RWT-A,D,20240523,25,25.085,24.8276,24.96,11400 RWTN,D,20240523,25.4,25.48,25.3,25.4001,8600 RXO,D,20240523,20.35,20.35,19.86,20.1,442000 RY,D,20240523,106.48,106.65,104.28,104.61,570300 RYAM,D,20240523,5.35,5.4,5.265,5.37,635600 RYAN,D,20240523,55.47,55.645,54.615,54.68,565300 RYI,D,20240523,24.32,24.78,23.88,24.5,501000 RYN,D,20240523,29.87,29.87,29.31,29.34,347200 RZB,D,20240523,25.15,25.15,25.01,25.13,37200 RZC,D,20240523,26.12,26.12,25.92,26.01,76000 S,D,20240523,22.54,22.69,21.71,21.72,2818000 SA,D,20240523,14.81,14.88,14.37,14.39,451000 SABA,D,20240523,3.91,3.91,3.88,3.885,57500 SAFE,D,20240523,20.04,20.18,19.16,19.3,230400 SAH,D,20240523,56.9,56.9,55.245,55.92,198300 SAJ,D,20240523,24.9825,25.0125,24.9825,25.0125,700 SAM,D,20240523,267,268.75,264.05,267.28,157700 SAN,D,20240523,5.15,5.16,5.07,5.09,1578100 SAND,D,20240523,5.86,5.8999,5.72,5.77,2305700 SAP,D,20240523,196.75,196.9875,193.9701,195.02,844000 SAR,D,20240523,23.74,23.82,23.5,23.59,166200 SAT,D,20240523,23.92,24.11,23.91,24.11,5400 SAVE,D,20240523,3.78,3.78,3.56,3.59,3815700 SAY,D,20240523,25.1,25.1,25,25.1,2800 SAZ,D,20240523,25.2,25.27,25.2,25.26,3200 SB,D,20240523,5.35,5.375,5.225,5.32,752100 SB-C,D,20240523,25.52,25.6287,25.5,25.54,1100 SB-D,D,20240523,25.69,25.8,25.58,25.76,21600 SBBA,D,20240523,25.29,25.306,25.28,25.28,15700 SBH,D,20240523,11.03,11.04,10.735,10.93,1202900 SBI,D,20240523,7.77,7.81,7.71,7.72,45100 SBOW,D,20240523,38.02,38.55,37.8,37.91,974300 SBR,D,20240523,63.3,63.6514,62.6,63.01,26600 SBS,D,20240523,14.51,14.605,14.3501,14.54,523400 SBSW,D,20240523,5.29,5.31,5.062,5.09,6737100 SBX.U,D,20240523,11.31,12.19,11.31,11.5,3000 SBX.W,D,20240523,0.11,0.11,0.1001,0.107,9300 SBXC,D,20240523,10.55,10.55,10.55,10.55,400 SCCO,D,20240523,118.56,119.205,115.37,116.55,1369600 SCD,D,20240523,15.36,15.4744,14.55,15.09,61100 SCE-G,D,20240523,19.82,19.9379,19.37,19.48,15300 SCE-H,D,20240523,25.4,25.45,25.37,25.45,21600 SCE-J,D,20240523,24.06,24.1699,23.875,24.01,188600 SCE-K,D,20240523,24.58,24.63,24.3201,24.36,14400 SCE-L,D,20240523,19.56,19.56,19.04,19.06,25100 SCE-M,D,20240523,26.36,26.375,26.07,26.12,26900 SCH-D,D,20240523,25.03,25.11,24.915,24.92,124300 SCH-J,D,20240523,20.1,20.1,19.7,19.89,115500 SCHW,D,20240523,74.59,74.73,71.69,72.34,14676400 SCI,D,20240523,71.2,71.48,70.35,71.22,1126600 SCL,D,20240523,87.82,88.04,85.57,86.15,65500 SCM,D,20240523,13.99,14,13.82,13.9,320800 SCS,D,20240523,13.27,13.27,12.96,13.05,547100 SD,D,20240523,13.8,13.865,13.435,13.48,285100 SDHC,D,20240523,26.97,27.34,25.92,26.24,105600 SDHY,D,20240523,15.15,15.23,15.11,15.12,110000 SDRL,D,20240523,51.27,51.73,50.23,50.89,528500 SE,D,20240523,73.8,73.87,70.45,71.73,6120100 SEA-A,D,20240523,25.4,25.4,25.275,25.3132,5600 SEA-B,D,20240523,25.8,25.8,25.75,25.78,6200 SED.W,D,20240523,0.18,0.255,0.18,0.21,70500 SEE,D,20240523,37.98,38,37.27,37.4,1003600 SEM,D,20240523,33.91,34.21,32.9,33.03,870700 SEMR,D,20240523,16.15,16.15,15.72,15.83,550100 SES,D,20240523,1.25,1.3,1.21,1.22,473000 SES.W,D,20240523,0.0432,0.052,0.0432,0.052,1100 SF,D,20240523,81.96,81.96,80.82,80.89,334300 SF-B,D,20240523,24.5,24.64,24.35,24.59,8800 SF-C,D,20240523,24.8,24.8299,24.55,24.6,10100 SF-D,D,20240523,18.09,18.09,17.6,17.75,17100 SFB,D,20240523,21.88,22.064,21.48,21.88,17900 SFBS,D,20240523,64.35,64.35,62.1901,62.63,120600 SFL,D,20240523,14.28,14.36,14.08,14.19,627500 SG,D,20240523,32.33,32.33,30.03,30.94,1883200 SGHC,D,20240523,3.9,3.9268,3.7,3.79,602600 SGU,D,20240523,9.97,10.47,9.97,10.24,104400 SHAK,D,20240523,97.59,97.59,95.02,96.14,708400 SHCO,D,20240523,5.2,5.275,5.08,5.11,189500 SHEL,D,20240523,71.07,71.36,70.1581,70.37,3029300 SHG,D,20240523,35.16,35.21,34.46,34.58,126500 SHO,D,20240523,10.35,10.4,10.21,10.3,1467300 SHO-H,D,20240523,21.35,21.355,21.1318,21.33,2000 SHO-I,D,20240523,19.84,19.9,19.84,19.9,13800 SHOC,D,20240523,47.49,47.62,46.39,46.71,28900 SHOP,D,20240523,58.61,59.08,57.48,57.64,11415400 SHW,D,20240523,307.54,307.76,302.855,303.09,1569800 SID,D,20240523,2.6,2.6,2.51,2.52,1292500 SIG,D,20240523,99.81,101.95,98.82,101.37,678600 SII,D,20240523,45.69,46.25,45.25,45.43,171000 SIT-A,D,20240523,22.21,22.21,21.8,22.02,9500 SITC,D,20240523,14.2,14.23,14.095,14.18,2475200 SITE,D,20240523,156.86,156.86,151.23,152.78,228300 SIX,D,20240523,26.4,26.49,25.85,25.99,962200 SJM,D,20240523,111.6,111.6,109.92,110.4,1158200 SJT,D,20240523,4.33,4.37,4.14,4.27,467300 SJW,D,20240523,58.1,58.1,56.04,56.5,162600 SKE,D,20240523,4.69,4.765,4.59,4.59,220100 SKIL,D,20240523,9.2,9.9199,9,9.22,37000 SKLZ,D,20240523,6.43,6.43,6.17,6.3,97500 SKM,D,20240523,21.38,21.385,21.251,21.31,256700 SKT,D,20240523,27.09,27.22,26.855,27.01,555000 SKX,D,20240523,68.02,68.47,67.11,67.38,1015500 SKY,D,20240523,71.21,72.49,69.67,71.26,614800 SLB,D,20240523,46.62,47.15,46.04,46.32,8766000 SLCA,D,20240523,15.44,15.5,15.41,15.49,501800 SLF,D,20240523,50.91,51.23,50.23,50.33,619700 SLG,D,20240523,51.74,51.74,49.95,50.13,671800 SLG-I,D,20240523,22.35,22.35,21.995,22.23,15200 SLGN,D,20240523,46.65,46.65,46.18,46.57,789800 SLQT,D,20240523,2.97,3,2.82,2.89,875900 SLVM,D,20240523,70.48,70.74,69.4,69.91,233700 SM,D,20240523,48.87,49.29,47.69,48.05,1401600 SMAR,D,20240523,41.79,41.79,40.5,40.73,644200 SMBK,D,20240523,23.4,23.52,22.93,23.09,57700 SMFG,D,20240523,12.52,12.54,12.39,12.42,724200 SMG,D,20240523,65.99,66.24,64,64.95,1288100 SMHI,D,20240523,13.57,13.75,13.5,13.58,116800 SMLP,D,20240523,31.27,32.935,30.93,31.16,23600 SMP,D,20240523,30.84,30.84,29.76,30.08,145400 SMR,D,20240523,7.53,7.57,6.63,6.67,4097800 SMR.W,D,20240523,1.28,1.345,1.2289,1.25,26600 SMRT,D,20240523,2.59,2.7,2.53,2.57,1230600 SMWB,D,20240523,8.1,8.1,7.8258,7.87,65500 SN,D,20240523,75.64,76.2099,74.56,75.16,858300 SNA,D,20240523,276.42,276.42,269.47,270.28,195600 SNAP,D,20240523,15.96,15.97,15.12,15.18,16728600 SNDA,D,20240523,30.15,30.15,27.2715,29.52,35600 SNDR,D,20240523,21.99,22.19,21.72,22.16,937300 SNN,D,20240523,25.22,25.22,24.6,24.65,834700 SNOW,D,20240523,168.25,168.7999,152.35,154.58,19511000 SNV,D,20240523,39.93,39.93,38.591,38.87,1168500 SNV-D,D,20240523,25.21,25.2668,25.21,25.231,11300 SNV-E,D,20240523,24.95,24.97,24.88,24.9401,36100 SNX,D,20240523,130,130,128.13,128.6,500700 SO,D,20240523,78.33,78.34,77.115,77.17,3889900 SOC,D,20240523,13.73,13.73,12.82,13.36,317700 SOC.W,D,20240523,3.99,4.02,3.675,4.02,16600 SOI,D,20240523,8.96,9.05,8.805,8.92,179600 SOJC,D,20240523,23.16,23.16,22.8,22.94,55500 SOJD,D,20240523,21.87,21.87,21.56,21.64,254900 SOJE,D,20240523,19.5,19.54,19.06,19.5,222000 SOL,D,20240523,2.1,2.14,2.02,2.1,433800 SOLV,D,20240523,61.28,61.6,59.885,59.93,1733100 SON,D,20240523,61.37,61.37,60.63,60.64,411400 SONY,D,20240523,81.92,81.92,80.71,80.8,636300 SOR,D,20240523,42.74,43.25,42.33,42.52,10800 SOS,D,20240523,1.12,1.13,0.82,0.844,1140100 SPB,D,20240523,92.51,92.87,91.88,92.61,268300 SPCE,D,20240523,0.95,0.9541,0.8873,0.9035,15917900 SPE,D,20240523,13.0022,13.1179,12.9754,12.9754,13900 SPE-C,D,20240523,23,23,22.9,23,1300 SPG,D,20240523,146.28,146.48,144.56,144.66,1091100 SPG-J,D,20240523,58.32,59.6929,58.32,59.2608,2900 SPGI,D,20240523,441.13,441.13,434.97,436.28,1142300 SPH,D,20240523,19.05,19.29,19.02,19.12,139200 SPHR,D,20240523,37.49,38.41,35.08,35.12,1084200 SPIR,D,20240523,8.44,8.6,8.1,8.15,436200 SPL-A,D,20240523,24.03,24.08,24,24.08,7600 SPLP,D,20240523,39,39.5,37.755,39.5,2500 SPN-B,D,20240523,25.21,25.21,25.09,25.09,25200 SPNT,D,20240523,13.45,13.47,13.254,13.3,659400 SPOT,D,20240523,302.92,305.82,296.98,300.51,1013200 SPR,D,20240523,31.5,31.6,30.15,30.18,2697600 SPRU,D,20240523,3.54,3.67,3.53,3.53,11700 SPXC,D,20240523,143.12,143.96,141.5,142.48,171000 SPXX,D,20240523,15.89,15.9,15.7,15.71,52600 SQ,D,20240523,67.8,68.12,65.77,66.62,6723700 SQM,D,20240523,47.62,50.39,47.15,48.62,1860100 SQNS,D,20240523,0.61,0.6964,0.5589,0.64,157700 SQSP,D,20240523,43.6,43.69,43.42,43.42,1348700 SR,D,20240523,61.63,61.65,60.125,60.26,260200 SR-A,D,20240523,23.74,23.74,23.34,23.42,34800 SRE,D,20240523,76.98,77.03,75.85,75.86,2704300 SREA,D,20240523,23.97,24.014,23.45,23.54,47200 SRFM,D,20240523,0.37,0.3712,0.35,0.367,224000 SRG,D,20240523,5.94,5.94,5.655,5.69,598300 SRG-A,D,20240523,20.5,20.77,20.4,20.615,18500 SRI,D,20240523,16.71,16.71,15.9,15.98,70700 SRL,D,20240523,6.06,6.16,5.74,6.04,14300 SRV,D,20240523,42.21,42.82,42.04,42.36,15000 SSB,D,20240523,78.43,78.43,75.96,76.2,489700 SSD,D,20240523,173.41,173.41,168.64,170.69,241700 SSL,D,20240523,7.29,7.29,7.0525,7.14,641000 SST,D,20240523,1.48,1.49,1.32,1.35,183700 SSTK,D,20240523,39.21,39.31,37.61,37.71,505000 ST,D,20240523,42.22,42.32,41.672,41.88,1187900 STAG,D,20240523,35.99,35.99,35.075,35.13,878300 STC,D,20240523,64.58,65.2408,62.89,63.38,145700 STE,D,20240523,230.39,230.76,225.96,226.81,635800 STEL,D,20240523,22.87,22.87,22.33,22.63,186000 STEM,D,20240523,1.37,1.37,1.25,1.31,3306400 STEW,D,20240523,14.62,14.62,14.415,14.43,87400 STK,D,20240523,32.47,32.54,31.98,32,34600 STLA,D,20240523,22.29,22.31,21.87,21.92,4944400 STM,D,20240523,43.08,43.09,41.34,41.7,3991200 STN,D,20240523,81.03,81.03,79.28,79.46,90900 STNG,D,20240523,81.58,82.4799,80.7,80.89,504400 STR,D,20240523,22.84,23,22.6,22.66,509500 STRV,D,20240523,34.24,34.25,33.7317,33.8,57000 STT,D,20240523,76.46,76.6,74.31,74.81,3001400 STT-G,D,20240523,24.43,24.5235,24.13,24.16,47800 STVN,D,20240523,19.7,21.28,19.43,20.15,1158900 STWD,D,20240523,20.02,20.02,19.145,19.22,4684800 STXD,D,20240523,31.3,31.3,30.8301,30.86,4700 STXE,D,20240523,29.37,29.37,29.025,29.0596,9700 STXG,D,20240523,38.59,38.59,37.95,38.06,9800 STXK,D,20240523,29.3899,29.3899,29.0077,29.14,9200 STXM,D,20240523,24.5,24.51,24.25,24.31,7300 STXT,D,20240523,19.9,19.92,19.89,19.91,7400 STXV,D,20240523,28.5,28.5,28.23,28.239,8100 STZ,D,20240523,247.72,248.8,244.15,245.12,1282100 SU,D,20240523,40.91,41.5,39.915,40.12,5019400 SUI,D,20240523,122.53,122.53,118.21,118.3,680100 SUM,D,20240523,39.57,39.57,38.4296,38.7,688400 SUN,D,20240523,51.06,51.22,49.82,49.87,673800 SUP,D,20240523,3.73,3.81,3.628,3.65,35000 SUPV,D,20240523,6.94,6.971,6.375,6.4,2140300 SUZ,D,20240523,9.43,9.9,9.31,9.84,4882700 SVV,D,20240523,12.61,12.985,12.45,12.51,1190300 SWI,D,20240523,12.26,12.26,11.85,11.95,401600 SWK,D,20240523,87.19,87.365,85.35,86,1220400 SWN,D,20240523,7.45,7.5,7.28,7.31,10069900 SWX,D,20240523,77.49,77.49,75.835,76.44,360300 SWZ,D,20240523,8.03,8.03,7.97,7.97,24800 SXC,D,20240523,10.59,10.64,10.44,10.59,552400 SXI,D,20240523,168.75,168.75,166.06,167.76,63000 SXT,D,20240523,75,75.33,74.12,74.55,117800 SYF,D,20240523,43.56,43.6056,42.565,42.86,3108200 SYF-A,D,20240523,18.1,18.1,17.57,17.79,123600 SYF-B,D,20240523,25.2,25.2,25,25.04,52000 SYK,D,20240523,334.79,335.61,329.87,330.12,943400 SYY,D,20240523,72.5,73.735,72.34,72.87,3513300 T,D,20240523,17.4,17.51,17.32,17.47,32477700 T-A,D,20240523,21.07,21.19,20.54,20.59,98300 T-C,D,20240523,19.82,19.92,19.33,19.57,191900 TAC,D,20240523,7.08,7.09,6.86,6.93,708400 TAK,D,20240523,13.14,13.1554,12.99,13.02,1351100 TAL,D,20240523,12.26,12.38,11.745,11.83,4285600 TALO,D,20240523,11.82,12.01,11.3,11.45,2514400 TAP,D,20240523,54.32,54.625,53.55,53.72,1492100 TARO,D,20240523,42.72,42.78,42.6801,42.75,43700 TBB,D,20240523,22.74,22.8899,22.44,22.47,67600 TBBB,D,20240523,26.09,28.55,25.65,28.03,2318900 TBC,D,20240523,24.05,24.12,23.76,23.82,94500 TBI,D,20240523,11.09,11.145,10.64,10.8,319700 TCI,D,20240523,28.15,28.6645,27.935,28.32,28300 TCO.W,D,20240523,0.0513,0.07,0.0386,0.0483,72500 TCOA,D,20240523,11.03,11.03,11.03,11.03,3100 TCS,D,20240523,0.745,0.7736,0.7201,0.73,59200 TD,D,20240523,56.91,57.05,54.59,55.01,5549500 TDC,D,20240523,33.18,33.18,32.365,32.66,886900 TDCX,D,20240523,7.14,7.16,7.09,7.11,77200 TDF,D,20240523,8.43,8.5,8.3388,8.35,23300 TDG,D,20240523,1334.86,1335,1312.02,1330.72,173300 TDOC,D,20240523,11.9,11.91,11.4,11.45,4826500 TDS,D,20240523,19.2,19.4679,18.545,18.84,909400 TDS-U,D,20240523,18.98,19.08,18.22,18.39,40400 TDS-V,D,20240523,16.34,16.53,15.78,16.09,77500 TDW,D,20240523,103.54,104.48,101.74,102.07,468500 TDY,D,20240523,410,410.04,399.4,400.98,277500 TEAF,D,20240523,11.8,11.94,11.7,11.71,21600 TECK,D,20240523,50.91,51.2,49.96,50.4,2349700 TEF,D,20240523,4.48,4.49,4.45,4.45,341500 TEI,D,20240523,5.53,5.56,5.42,5.42,81600 TEL,D,20240523,152.32,152.32,149.83,150,1753000 TEO,D,20240523,8.76,8.825,8.21,8.24,201900 TEVA,D,20240523,16.93,17.07,16.61,16.76,8394900 TEX,D,20240523,62.2,62.2,59.92,60.53,608300 TFC,D,20240523,39.1,39.1,37.77,38.24,4917700 TFC-I,D,20240523,22.08,22.1,21.89,22.1,32300 TFC-O,D,20240523,22.47,22.54,21.97,22.08,36400 TFC-R,D,20240523,20.13,20.13,19.59,19.7,77900 TFII,D,20240523,132.72,133.32,131.34,131.95,230500 TFPM,D,20240523,17.29,17.43,16.99,17.13,217100 TFX,D,20240523,211.96,211.96,205.83,206.54,1042700 TG,D,20240523,5.44,5.44,5.31,5.34,94900 TGI,D,20240523,15.03,15.2138,12.63,13.26,4348400 TGLS,D,20240523,55.35,56.1,54.48,55.49,183000 TGNA,D,20240523,14.35,14.43,14.02,14.04,1851100 TGS,D,20240523,18.43,18.59,17.8,17.93,202000 TGT,D,20240523,142.5,145.58,141.76,144.41,6661100 THC,D,20240523,130.42,130.84,128.75,128.98,782000 THG,D,20240523,133.68,134.41,132.56,133.13,102400 THLV,D,20240523,27.07,27.07,26.76,26.7843,7400 THO,D,20240523,96.91,96.91,94.74,95.38,514800 THQ,D,20240523,20.35,20.3999,20.04,20.04,90700 THR,D,20240523,35.8,35.93,34.29,34.7,204000 THS,D,20240523,35.18,35.205,34.82,35.11,385800 THW,D,20240523,12.84,12.8899,12.65,12.66,107500 TIMB,D,20240523,16.45,16.47,15.98,15.98,361700 TISI,D,20240523,7.31,7.4995,7.24,7.38,5700 TIXT,D,20240523,6.11,6.11,5.79,5.85,202700 TJX,D,20240523,99.66,100.99,99.22,100.16,7430600 TK,D,20240523,9.49,9.63,9.42,9.53,687400 TKC,D,20240523,7.15,7.175,7.07,7.09,234400 TKO,D,20240523,106.87,107.19,104.95,105.74,539200 TKR,D,20240523,90.94,90.94,86.88,87.95,610500 TLK,D,20240523,18.33,18.34,18.21,18.26,406900 TLYS,D,20240523,5.77,5.81,5.75,5.8,56400 TM,D,20240523,218.09,218.09,214.3109,214.72,260800 TME,D,20240523,14.55,14.7,14.31,14.5,8034200 TMHC,D,20240523,57.7,57.955,56.42,56.91,589100 TMO,D,20240523,590,592,584.16,585.03,1184900 TNC,D,20240523,102.75,103.63,101.57,102.19,126300 TNET,D,20240523,106.48,108.78,105.94,107.35,352800 TNK,D,20240523,71.01,71.67,70.57,71.08,299800 TNL,D,20240523,44.31,44.31,42.85,42.9,705800 TNP,D,20240523,30.59,30.845,30.21,30.37,216000 TNP-E,D,20240523,26.2,26.2,26.05,26.15,12600 TNP-F,D,20240523,26.65,26.74,26.65,26.66,13100 TOL,D,20240523,120.7,121.7,118.71,119.56,2108700 TOST,D,20240523,26.75,26.84,25.23,25.38,7872800 TPB,D,20240523,33.13,33.13,32.5101,32.7,77300 TPC,D,20240523,21.02,21.23,20.5701,20.84,444100 TPH,D,20240523,38.43,38.43,37.69,37.98,716700 TPL,D,20240523,614.47,614.55,604.23,608.43,45000 TPR,D,20240523,41.31,41.9395,40.974,41.36,2095200 TPTA,D,20240523,14.75,15.16,14.621,15.16,3600 TPVG,D,20240523,9.48,9.54,9.32,9.33,230700 TPX,D,20240523,51.23,51.23,49.37,49.54,1427000 TPZ,D,20240523,15.76,15.9592,15.464,15.464,10300 TR,D,20240523,30.44,30.61,30.17,30.28,70600 TRAK,D,20240523,16.53,17.08,16.5,16.86,48300 TRC,D,20240523,18.14,18.63,17.88,17.95,123100 TREX,D,20240523,88.8,88.82,86.6,87.12,576800 TRGP,D,20240523,115.45,116.2599,113.75,113.85,1136500 TRI,D,20240523,174.21,174.46,171.53,172.72,337900 TRI.W,D,20240523,0.1399,0.16,0.1399,0.1599,156400 TRIS,D,20240523,11.09,11.1,11.08,11.08,5200 TRN,D,20240523,30.25,30.3,29.43,29.72,345500 TRNO,D,20240523,57.3,57.305,56.31,56.6,858500 TROX,D,20240523,18.7,18.7,18.03,18.33,873800 TRP,D,20240523,38.94,39,38.055,38.12,2155700 TRT-A,D,20240523,25.79,26.2,25.6001,25.7,8900 TRT-B,D,20240523,25.3,25.355,25.077,25.22,13000 TRT-C,D,20240523,24.72,24.76,24.28,24.33,13200 TRT-D,D,20240523,23.49,23.72,22.71,23.09,20300 TRT-E,D,20240523,20.78,20.78,20.17,20.39,14200 TRT-P,D,20240523,16.51,17,16.355,16.87,26900 TRT.W,D,20240523,0.14,0.15,0.1302,0.14,79200 TRTL,D,20240523,10.89,10.89,10.88,10.89,451000 TRTX,D,20240523,8.81,8.83,8.4,8.45,507700 TRU,D,20240523,77.34,77.715,74.63,74.89,1674100 TRV,D,20240523,215.91,215.91,211.48,212.24,950000 TS,D,20240523,34.14,34.19,33.36,33.45,2127900 TSE,D,20240523,3.3,3.3,3.13,3.14,387000 TSI,D,20240523,4.68,4.68,4.6311,4.66,55000 TSLX,D,20240523,21.6,21.6,21.305,21.34,410600 TSM,D,20240523,159.18,160.7799,155.865,157.09,20872900 TSN,D,20240523,60.01,60.76,59.87,60.32,4060200 TSQ,D,20240523,11.2,11.24,10.99,11,55300 TT,D,20240523,336.53,336.66,331.6,332.92,720500 TTC,D,20240523,86.09,86.33,82.51,83.11,1114400 TTE,D,20240523,71.5,71.68,70.35,70.5,1034300 TTI,D,20240523,3.87,3.95,3.68,3.69,1447200 TTP,D,20240523,34.18,34.6,33.6,33.62,6700 TU,D,20240523,16.53,16.61,16.24,16.37,1784600 TUP,D,20240523,2.02,2.03,1.83,1.86,1861600 TUYA,D,20240523,1.95,1.98,1.9,1.94,312900 TV,D,20240523,3.23,3.23,3.11,3.15,717400 TVC,D,20240523,22.12,22.1527,22.04,22.08,13100 TVE,D,20240523,21.55,21.5799,21.5,21.5,12000 TWI,D,20240523,8.38,8.49,8.07,8.14,547600 TWLO,D,20240523,60.51,60.51,58.7,58.93,1845700 TWN,D,20240523,40.67,40.79,40.155,40.21,36800 TWO,D,20240523,12.59,12.59,12.28,12.32,1245000 TWO-A,D,20240523,23.2,23.2,23.2,23.2,1100 TWO-B,D,20240523,23.24,23.24,22.865,22.9714,11200 TWO-C,D,20240523,23.92,23.92,23.5,23.72,10400 TX,D,20240523,43.47,43.75,43.055,43.31,189500 TXO,D,20240523,21.97,22,21.01,21.13,57400 TXT,D,20240523,89.4,89.4,87.45,87.75,795300 TY,D,20240523,30.85,30.8693,30.5,30.53,23100 TY.P,D,20240523,44.99,45,44.99,45,1000 TYG,D,20240523,33.77,33.77,32.96,33.09,36600 TYL,D,20240523,499.55,499.55,487.9,491.13,207000 U,D,20240523,20.36,20.37,19.465,19.6,11848900 UA,D,20240523,6.66,6.67,6.48,6.53,3647800 UAA,D,20240523,6.84,6.855,6.64,6.72,12605200 UAN,D,20240523,83.5,84.11,82.29,82.99,50600 UBER,D,20240523,65.56,65.8,63.25,63.6,20114900 UBS,D,20240523,30.5,30.5762,30.095,30.19,2277700 UDR,D,20240523,39.49,39.49,38.8,38.81,1538100 UE,D,20240523,17.24,17.24,16.99,17.06,554800 UFI,D,20240523,6.85,6.85,6.415,6.52,37900 UGI,D,20240523,24.75,24.75,24.25,24.44,2109500 UGIC,D,20240523,58.7684,58.7684,57.5,57.6,4000 UGP,D,20240523,4.73,4.76,4.6301,4.65,738100 UHA.B,D,20240523,64.02,64.02,61.9,61.93,123900 UHAL,D,20240523,66.85,66.85,64.66,64.9,63600 UHS,D,20240523,178.64,178.785,176.38,176.91,476400 UHT,D,20240523,37.52,37.75,36.64,36.83,37500 UI,D,20240523,152,152,143.46,145.28,79100 UIS,D,20240523,4.74,4.74,4.47,4.51,517700 UL,D,20240523,54.98,54.98,54.295,54.37,2296900 ULS,D,20240523,40.95,42.21,40.545,42.06,1330000 UMC,D,20240523,8.71,8.75,8.52,8.57,11146300 UMH,D,20240523,15.52,15.52,14.955,15.03,594400 UMH-D,D,20240523,22.66,22.665,22.1,22.14,18500 UNF,D,20240523,166.14,166.2,161.93,163.01,69300 UNFI,D,20240523,12.16,12.335,11.85,12.02,920500 UNH,D,20240523,518.32,520.225,515.23,516.83,3055500 UNM,D,20240523,52.82,52.83,52.18,52.36,843900 UNMA,D,20240523,25.05,25.05,24.855,24.96,31900 UNP,D,20240523,234.23,234.88,231.8,232.71,2815700 UP,D,20240523,2.83,2.89,2.61,2.69,716600 UPS,D,20240523,143.01,143.175,139.03,139.1,4437100 URI,D,20240523,690,690,660.78,666.77,482000 USA,D,20240523,6.85,6.85,6.7,6.72,589300 USAC,D,20240523,24.32,24.53,23.97,23.97,282400 USB,D,20240523,40.8,40.85,39.755,40.02,7452400 USB-A,D,20240523,854,854,851,851,1700 USB-H,D,20240523,21.54,21.74,21.4112,21.63,169000 USB-P,D,20240523,23.94,23.975,23.65,23.65,68000 USB-Q,D,20240523,16.58,16.59,16.26,16.39,34200 USB-R,D,20240523,17.73,17.73,17.24,17.3,63000 USB-S,D,20240523,19.91,19.94,19.52,19.56,49500 USFD,D,20240523,54.69,54.69,52.995,53.29,1724600 USM,D,20240523,43.68,44.13,42.52,43.33,206600 USNA,D,20240523,48.38,48.69,47.43,47.82,54500 USPH,D,20240523,102.77,102.77,100.02,100.53,69500 UTF,D,20240523,23.47,23.47,22.95,22.97,165300 UTI,D,20240523,14.75,15.3,14.75,14.98,421800 UTL,D,20240523,52.67,52.67,51.27,51.64,117300 UTZ,D,20240523,18.16,18.19,17.87,18.01,460400 UVE,D,20240523,19.99,20.05,19.33,19.62,135700 UVV,D,20240523,52.31,52.31,45.5458,46.52,737300 UWMC,D,20240523,7.08,7.08,6.92,6.95,1296700 UZD,D,20240523,20.27,20.27,19.6,19.73,45100 UZE,D,20240523,18.65,18.82,18,18.2,61100 UZF,D,20240523,18.71,18.71,18.09,18.24,32900 V,D,20240523,275.24,277.44,273.0343,274.23,6115900 VAC,D,20240523,92.65,92.87,90.05,90.22,429100 VAL,D,20240523,75.12,76.52,73.72,73.8,670300 VAL.W,D,20240523,14.02,14.69,14.02,14.06,5200 VALE,D,20240523,12.68,12.7,12.5,12.58,23961600 VATE,D,20240523,0.8,0.8,0.6829,0.6855,166100 VBF,D,20240523,15.8,15.85,15.65,15.67,17100 VCV,D,20240523,9.74,9.75,9.66,9.75,98600 VEEV,D,20240523,207.5,207.5,202.15,204.58,792500 VEL,D,20240523,17.72,18.15,17.4827,17.99,23800 VET,D,20240523,12.4,12.465,11.925,11.95,1105100 VFC,D,20240523,11.48,12.19,11,11.97,27051600 VGI,D,20240523,7.53,7.5409,7.4807,7.4807,20200 VGM,D,20240523,9.78,9.78,9.7,9.76,227600 VGR,D,20240523,11.08,11.13,10.74,10.8,1145000 VHC,D,20240523,4.66,4.66,4.45,4.6,4100 VHI,D,20240523,19,19.3,18.55,18.94,8400 VICI,D,20240523,29.4,29.505,28.58,28.6,5102600 VIK,D,20240523,29.94,29.94,28.67,28.68,1081200 VIPS,D,20240523,16.16,16.6,15.86,15.91,8105400 VIST,D,20240523,46.7,47.07,44.72,45.27,617400 VIV,D,20240523,8.95,8.99,8.85,8.85,1063600 VKQ,D,20240523,9.58,9.62,9.5,9.61,230200 VLD,D,20240523,0.192,0.1923,0.183,0.1835,3844500 VLD.W,D,20240523,0.024,0.024,0.02,0.024,4100 VLN,D,20240523,2.6,2.63,2.57,2.61,564200 VLN.W,D,20240523,0.0308,0.0308,0.0305,0.0305,700 VLO,D,20240523,163.52,164.25,161.79,162.56,2251400 VLRS,D,20240523,8.34,8.345,7.95,7.97,514400 VLT,D,20240523,10.66,10.66,10.53,10.53,16800 VLTO,D,20240523,100.88,101.05,99.815,99.86,1175400 VMC,D,20240523,261.87,262.19,256.39,257.21,679400 VMI,D,20240523,258.27,258.27,253.09,253.81,139900 VMO,D,20240523,9.57,9.61,9.48,9.57,444400 VNCE,D,20240523,1.55,1.654,1.55,1.62,4800 VNO,D,20240523,24.09,24.13,23.17,23.38,1239200 VNO-L,D,20240523,15.7,15.81,15.4,15.8,18600 VNO-M,D,20240523,15.2,15.35,14.91,15.22,31200 VNO-N,D,20240523,15.5,15.5,15.03,15.4,30500 VNO-O,D,20240523,12.8,12.9158,12.69,12.89,22700 VNT,D,20240523,40.82,40.9,39.89,40,437500 VOC,D,20240523,5.54,5.59,5.2,5.35,97300 VOY-B,D,20240523,25.01,25.01,24.5601,24.58,33900 VOYA,D,20240523,75,75,72.98,73,829500 VPG,D,20240523,33.46,33.46,32.21,32.45,60800 VPV,D,20240523,10.19,10.31,10.12,10.3,61900 VRE,D,20240523,15.46,15.46,14.895,15.02,381300 VRN,D,20240523,8.49,8.595,8.23,8.3,4477600 VRT,D,20240523,105,105.64,101.09,101.24,10831000 VRTS,D,20240523,234.36,234.36,229,229.67,25700 VSCO,D,20240523,20.82,21.2,20.28,20.53,2646300 VSH,D,20240523,23.97,24.03,23.317,23.54,925800 VST,D,20240523,96,98.11,92.67,96.13,8472600 VSTO,D,20240523,34.5,34.565,34.15,34.48,348600 VSTS,D,20240523,12.6,12.68,12.05,12.11,1401700 VTEX,D,20240523,7.05,7.0644,6.9,6.93,264200 VTLE,D,20240523,48.87,49.16,47.15,47.55,957800 VTMX,D,20240523,37.51,37.62,36.2406,36.35,50400 VTN,D,20240523,10.66,10.66,10.54,10.58,51500 VTOL,D,20240523,36.8,36.8,35.82,36.21,145900 VTR,D,20240523,48.59,48.6,47.17,47.19,1658000 VTS,D,20240523,25,25.14,24.46,24.62,165700 VVI,D,20240523,35.42,35.5,33.92,34.24,79500 VVR,D,20240523,4.29,4.31,4.19,4.21,936600 VVV,D,20240523,41.16,41.34,39.95,39.97,607300 VVX,D,20240523,45.66,45.66,44.25,44.37,61400 VYX,D,20240523,13.57,13.57,13.025,13.2,1379500 VZ,D,20240523,39.6,39.8,39.11,39.43,14104900 VZIO,D,20240523,10.55,10.62,10.54,10.58,1221200 W,D,20240523,62.51,62.82,60.32,61.43,3199000 WAB,D,20240523,170.71,170.72,168.6729,169.48,1087000 WAL,D,20240523,64.9,64.9,62.28,62.5,844600 WAL-A,D,20240523,18.25,18.3,18.06,18.25,34500 WAT,D,20240523,348.29,348.7,334.45,336.79,787500 WBS,D,20240523,45.26,45.26,43.76,43.84,662100 WBS-F,D,20240523,20.25,20.25,20,20,6800 WBS-G,D,20240523,23.98,24.0899,23.2703,23.2703,10800 WBX,D,20240523,1.47,1.51,1.45,1.48,176900 WBX.W,D,20240523,0.0825,0.2475,0.0801,0.2253,21200 WCC,D,20240523,191.44,191.82,186.455,186.62,615800 WCC-A,D,20240523,26.56,26.59,26.49,26.55,52500 WCN,D,20240523,166.15,166.73,164.04,164.56,529900 WD,D,20240523,99,99,93.56,94.08,183600 WDH,D,20240523,1.43,1.49,1.37,1.46,479300 WDI,D,20240523,14.63,14.63,14.43,14.47,217000 WDS,D,20240523,18.49,18.5,18.081,18.16,807100 WEA,D,20240523,10.79,10.8,10.7245,10.73,21500 WEAV,D,20240523,8.85,8.91,8.63,8.65,363900 WEC,D,20240523,82,82.15,80.53,80.67,4663400 WEL.W,D,20240523,0.0301,0.031,0.0301,0.0301,101000 WELL,D,20240523,101.96,102,99.77,99.96,2129800 WES,D,20240523,38.4,38.58,37.27,37.37,1074900 WEX,D,20240523,195,195,188.03,188.57,269400 WF,D,20240523,32.59,32.7247,31.759,31.93,77400 WFC,D,20240523,60.75,60.78,59.36,59.68,13056300 WFC-A,D,20240523,20.51,20.5631,20.24,20.31,117400 WFC-C,D,20240523,19.3,19.3,19.05,19.17,107600 WFC-D,D,20240523,18.82,18.82,18.48,18.55,202300 WFC-L,D,20240523,1177.16,1177.16,1170,1176.64,13700 WFC-Y,D,20240523,23.88,23.9535,23.61,23.65,50400 WFC-Z,D,20240523,20.56,20.6099,20.23,20.41,180700 WFG,D,20240523,81.96,82.07,80.45,81.22,86200 WGO,D,20240523,60.41,60.41,59.21,59.88,434000 WH,D,20240523,70.42,70.42,69.3,69.33,797800 WHD,D,20240523,50.55,50.835,50.29,50.57,493200 WHG,D,20240523,12.8,12.8,12.55,12.55,5000 WHR,D,20240523,88.5,88.5,86.055,86.46,1979300 WIA,D,20240523,8.07,8.1142,8,8.02,37200 WINN,D,20240523,24.14,24.14,23.6914,23.79,86600 WIT,D,20240523,5.49,5.5,5.44,5.46,2794200 WIW,D,20240523,8.63,8.63,8.56,8.57,88600 WK,D,20240523,81.95,82.31,79.6,80.72,238600 WKC,D,20240523,24.94,24.955,24.47,24.68,417500 WLK,D,20240523,157.65,157.76,155.42,156.7,343300 WLKP,D,20240523,22.34,22.35,22.0985,22.35,38400 WLY,D,20240523,37.65,37.65,37.05,37.32,175500 WM,D,20240523,209.98,210.43,209.11,209.49,919200 WMB,D,20240523,40.73,40.88,40.02,40.11,5879900 WMK,D,20240523,66.61,66.61,65.19,65.69,66700 WMS,D,20240523,179.01,179.01,173.27,174.94,313300 WMT,D,20240523,65.17,65.515,64.56,64.84,16222900 WNC,D,20240523,22.27,22.305,21.73,22.11,606100 WNS,D,20240523,51.56,52.07,50.21,51.81,319800 WOLF,D,20240523,27.99,28.11,24.84,24.93,4144700 WOR,D,20240523,56.61,56.64,55.68,56.26,208100 WOW,D,20240523,4.77,4.77,4.63,4.67,435300 WPC,D,20240523,59,59.06,57.22,57.33,983500 WPM,D,20240523,56.62,57.07,55.38,55.68,1543800 WPP,D,20240523,52.46,52.55,51.62,51.8,100800 WRB,D,20240523,79.85,80.21,78.505,78.85,795100 WRB-E,D,20240523,23.75,23.775,23.15,23.39,13100 WRB-F,D,20240523,21.49,21.49,20.95,21.1,21200 WRB-G,D,20240523,18.9,18.9,18.51,18.64,12000 WRB-H,D,20240523,18.63,18.63,18.07,18.07,8500 WRBY,D,20240523,16.9,16.9,16.47,16.8,2539200 WRK,D,20240523,53.12,53.45,52.99,53.02,3388100 WS,D,20240523,33.53,34.11,32.24,32.59,119700 WSM,D,20240523,280.52,289.48,276.35,284.56,2017600 WSO,D,20240523,486.5,486.5,476.4801,478.81,260700 WSR,D,20240523,12.69,12.69,12.51,12.6,633400 WST,D,20240523,335.29,335.29,328.01,328.59,460000 WT,D,20240523,9.74,9.86,9.72,9.8,840200 WTI,D,20240523,2.28,2.2999,2.175,2.18,1997900 WTM,D,20240523,1701.73,1724.67,1701.73,1718.81,10900 WTRG,D,20240523,38.37,38.485,37.08,37.11,1386800 WTS,D,20240523,213.6,213.6,209.34,210.17,175000 WTTR,D,20240523,10.62,10.68,10.33,10.42,1829700 WU,D,20240523,12.94,12.94,12.73,12.79,2563000 WWW,D,20240523,13.11,13.11,12.585,12.73,999300 WY,D,20240523,30.58,30.62,30.045,30.11,2474500 X,D,20240523,36.4,36.4,35.6,35.93,4145400 XFL-A,D,20240523,24.62,24.6399,24.59,24.6,4700 XFLT,D,20240523,7.07,7.08,7.04,7.06,278200 XHR,D,20240523,14.37,14.37,14.08,14.18,729600 XIN,D,20240523,3.7,3.9,3.5,3.66,14300 XOM,D,20240523,115.6,117.51,113.36,113.51,15979800 XPER,D,20240523,9.5,9.5,9.11,9.27,567200 XPEV,D,20240523,8.4,8.44,7.9,8.1,21302900 XPO,D,20240523,106.48,106.5,104.255,105.4,1101400 XPOF,D,20240523,9.14,9.2,8.69,8.78,764200 XPRO,D,20240523,22.33,22.57,21.73,21.89,1064500 XYF,D,20240523,3.73,3.8057,3.72,3.73,27600 XYL,D,20240523,145.89,145.89,143.41,143.72,851700 YALA,D,20240523,4.9,4.93,4.795,4.92,260600 YELP,D,20240523,36.7,36.765,36.06,36.4,607700 YETI,D,20240523,38.66,38.72,37.745,37.94,957800 YEXT,D,20240523,5.36,5.38,5.08,5.15,1425100 YMM,D,20240523,8.97,9.085,8.74,8.93,18891200 YOU,D,20240523,17.1,17.2,16.675,16.77,1255500 YPF,D,20240523,22.09,22.25,21.35,21.35,2606600 YRD,D,20240523,5.01,5.07,4.62,4.72,111800 YSG,D,20240523,3.31,3.54,3.245,3.28,340100 YUM,D,20240523,139.03,139.13,136.32,137.01,1621400 YUMC,D,20240523,36.41,36.615,35.15,35.39,5381100 ZBH,D,20240523,118.73,119.057,115.78,115.85,1030700 ZEPP,D,20240523,0.79,0.83,0.77,0.7801,108800 ZETA,D,20240523,16.72,17.46,16.39,17.15,6312100 ZGN,D,20240523,12.66,12.75,12.525,12.6,253000 ZH,D,20240523,3.78,3.84,3.62,3.63,574600 ZIM,D,20240523,18.98,19.44,18.5,19.41,5348000 ZIP,D,20240523,10.01,10.01,9.655,9.71,635200 ZK,D,20240523,26.1,26.99,25.82,25.92,448600 ZKH,D,20240523,9.99,10.0101,9.3849,9.9,13000 ZTO,D,20240523,24.62,24.74,24.36,24.51,3810600 ZTR,D,20240523,5.45,5.465,5.42,5.43,176000 ZTS,D,20240523,172.02,172.51,169.73,170.9,1946000 ZUO,D,20240523,10.8,10.85,10.0001,10.2,2215500 ZVIA,D,20240523,0.95,0.9605,0.94,0.94,350300 ZWS,D,20240523,32.23,32.23,31.56,31.74,854400