,,,,,,, A,D,20240529,146.74,146.99,144.75,145.48,1603200 AA,D,20240529,42.47,44.01,42.27,43.93,5275400 AAC.S,D,20240529,10.8,10.8,10.7,10.7,200 AAC.T,D,20240529,0.1392,0.1392,0.13,0.13,36400 AACT,D,20240529,10.65,10.65,10.64,10.64,15200 AAN,D,20240529,7,7.27,6.94,7.23,334200 AAP,D,20240529,64.32,67.86,60.61,62.48,7799400 AAT,D,20240529,20.63,20.99,20.56,20.91,447000 AB,D,20240529,33,33.259,32.75,32.86,151200 ABBV,D,20240529,154.89,156.38,153.68,154.79,4254500 ABEV,D,20240529,2.18,2.22,2.17,2.2,16162900 ABG,D,20240529,228.31,230.23,226.94,227.39,127700 ABM,D,20240529,46.23,46.54,45.9408,46.25,332200 ABR,D,20240529,13.11,13.21,12.98,13.06,2690900 ABR-D,D,20240529,18.26,18.35,18.1,18.1,3100 ABR-E,D,20240529,18.14,18.14,17.85,17.85,5500 ABR-F,D,20240529,19.76,19.7799,19.62,19.77,6900 ABT,D,20240529,101.09,101.77,100.64,100.73,4961300 AC,D,20240529,33.4,34.25,33.4,33.85,2500 ACA,D,20240529,85.99,86.97,85.81,86.49,182000 ACCO,D,20240529,4.98,5.025,4.92,5.01,567300 ACEL,D,20240529,9.47,9.59,9.37,9.54,263000 ACH.W,D,20240529,0.32,0.32,0.26,0.28,74300 ACHR,D,20240529,3.16,3.165,3,3.01,7919200 ACI,D,20240529,20.31,20.44,20.24,20.36,3176600 ACM,D,20240529,85.79,85.9342,85.18,85.49,825700 ACN,D,20240529,294.15,296.0996,291.01,293.77,4479900 ACP,D,20240529,6.68,6.68,6.61,6.64,260500 ACP-A,D,20240529,23.93,23.93,23.93,23.93,500 ACR,D,20240529,12.45,12.99,12.45,12.7,21400 ACR-C,D,20240529,24.57,24.58,24.57,24.58,3400 ACR-D,D,20240529,20.57,21.0532,20.57,21.0532,3500 ACRE,D,20240529,6.48,6.48,6.4,6.47,799600 ACV,D,20240529,21.02,21.02,20.67,20.94,46000 ADC,D,20240529,58.76,59.02,58.52,58.88,872400 ADC-A,D,20240529,17.19,17.2,17.05,17.2,19400 ADCT,D,20240529,3.49,3.53,3.27,3.33,528900 ADM,D,20240529,60.49,60.59,59.89,60.03,3000700 ADNT,D,20240529,26.93,27.165,26.78,27.03,646700 ADT,D,20240529,7.04,7.1085,6.98,7.02,3086000 ADX,D,20240529,20.36,20.45,20.18,20.19,284100 AEE,D,20240529,70.8,70.8,70,70.1,976400 AEFC,D,20240529,21.03,21.28,20.8601,20.98,39300 AEG,D,20240529,6.45,6.49,6.44,6.48,2223500 AEM,D,20240529,68.34,68.77,67.27,67.39,1703200 AEO,D,20240529,23.66,24.26,23.2907,24.05,6400400 AER,D,20240529,91,91.3067,90.13,90.35,1086700 AES,D,20240529,20.8,21.16,20.7,21.07,5329100 AESI,D,20240529,23.76,23.96,23.25,23.3,703900 AEV.W,D,20240529,0.0589,0.0589,0.039,0.039,129200 AEVA,D,20240529,3.25,3.32,3.14,3.16,196600 AFB,D,20240529,10.78,10.83,10.74,10.74,88400 AFG,D,20240529,125.91,126.29,124.83,125.35,200600 AFGB,D,20240529,23.11,23.11,22.9969,23.0499,3000 AFGC,D,20240529,20.93,21,20.6702,20.76,8700 AFGD,D,20240529,22.26,22.59,22.2301,22.36,7700 AFGE,D,20240529,18.57,18.69,18.26,18.35,16000 AFL,D,20240529,86.98,87.5,86.56,87.18,1509400 AFT,D,20240529,14.61,14.7098,14.47,14.47,151900 AG,D,20240529,7.41,7.495,7.26,7.26,5088700 AGCO,D,20240529,104.99,105.61,102.76,104.65,1314000 AGD,D,20240529,9.59,9.6,9.47,9.49,75000 AGI,D,20240529,16.89,17.09,16.73,16.75,1384500 AGL,D,20240529,5.95,6.03,5.65,5.76,2445400 AGM,D,20240529,171.95,173.56,171.4,171.93,39100 AGM-C,D,20240529,25.18,25.18,25.18,25.18,100 AGM-D,D,20240529,22.68,22.68,22.4,22.465,5800 AGM-E,D,20240529,22.77,22.8387,22.69,22.69,1900 AGM-F,D,20240529,20.8,20.95,20.56,20.61,9700 AGM-G,D,20240529,19.45,19.45,19.25,19.37,4800 AGO,D,20240529,75.03,76.55,74.75,76.14,431800 AGR,D,20240529,35.88,35.96,35.74,35.8,1085200 AGRO,D,20240529,9.83,9.86,9.67,9.7,506800 AGS,D,20240529,11.46,11.53,11.2939,11.5,498900 AGX,D,20240529,68.66,69.43,68.3,69.16,63700 AHH,D,20240529,11.15,11.15,10.85,10.93,474800 AHH-A,D,20240529,22.15,22.18,22.1,22.18,3100 AHL-C,D,20240529,25.84,25.95,25.74,25.85,11100 AHL-D,D,20240529,19.94,19.94,19.64,19.71,12200 AHL-E,D,20240529,19.66,19.88,19.5395,19.72,11700 AHR,D,20240529,14,14.18,13.89,14.07,801300 AHT,D,20240529,1.22,1.23,1.17,1.2,683700 AHT-F,D,20240529,12.52,12.5201,12.52,12.5201,1000 AHT-G,D,20240529,12.38,13.24,12.3128,12.3128,500 AHT-H,D,20240529,12.65,12.9999,12.65,12.9399,400 AHT-I,D,20240529,12.68,12.68,12.5,12.51,1000 AI,D,20240529,23.53,24.55,23.46,23.92,11034100 AIF,D,20240529,14.57,14.65,14.47,14.5,72700 AIG,D,20240529,77.11,77.76,76.44,77.57,3748000 AIN,D,20240529,85.46,85.72,84.91,85.34,98800 AIO,D,20240529,19.91,19.926,19.8206,19.91,104300 AIR,D,20240529,69.99,70.735,69.29,69.32,134600 AIRC,D,20240529,38.7,38.73,38.69,38.71,2535600 AIT,D,20240529,193.04,193.82,189.945,190.47,164800 AIU,D,20240529,0.57,0.575,0.5465,0.56,4500 AIV,D,20240529,7.8,7.885,7.68,7.77,1474800 AIZ,D,20240529,168.27,171.34,168,169.05,624100 AIZN,D,20240529,20.98,20.98,20.8,20.86,10400 AJG,D,20240529,247.8,247.9099,245.24,245.32,481200 AJX,D,20240529,3.24,3.26,3.11,3.15,178000 AKA,D,20240529,14.51,14.525,13.4101,14.18,19700 AKO.A,D,20240529,14.43,14.43,14.43,14.43,400 AKO.B,D,20240529,19.07,19.07,18.61,18.75,32900 AKR,D,20240529,16.21,16.51,16.135,16.43,1155500 AL,D,20240529,47.35,47.68,46.42,46.55,1136500 AL-A,D,20240529,25.52,25.59,25.52,25.59,11600 ALB,D,20240529,124.71,126.36,123.41,123.44,1765800 ALB-A,D,20240529,55.64,55.76,55.24,55.24,85700 ALC,D,20240529,87.7,87.9,87.11,87.37,1046400 ALE,D,20240529,62.25,62.47,62.1,62.25,505300 ALEX,D,20240529,16.26,16.37,16.13,16.29,261800 ALG,D,20240529,188.33,188.8,186.62,187.56,37900 ALIT,D,20240529,7.77,7.8,7.63,7.63,5050900 ALK,D,20240529,40.61,41.33,39.2,40.65,2842100 ALL,D,20240529,164.31,164.56,162.92,163.5,827800 ALL-B,D,20240529,25.77,25.835,25.69,25.72,36600 ALL-H,D,20240529,21.61,21.78,21.39,21.55,87400 ALL-I,D,20240529,20.54,20.66,20.3,20.5,21800 ALL-J,D,20240529,26.94,26.94,26.71,26.8,37500 ALLE,D,20240529,119.29,119.79,118.51,119.39,398200 ALLG,D,20240529,0.88,0.9,0.826,0.879,91800 ALLY,D,20240529,37.35,38.07,37.23,37.89,1215000 ALSN,D,20240529,74.51,75.165,74.02,74.48,375900 ALT-A,D,20240529,26,26,25.61,25.75,2400 ALTG,D,20240529,8.9,8.98,8.39,8.4,435200 ALTM,D,20240529,4.5,4.635,4.35,4.36,8799200 ALUR,D,20240529,1.61,1.61,1.55,1.6,17800 ALV,D,20240529,127.55,127.81,125.9,126,652100 ALX,D,20240529,207.8,214.4999,207.8,209.24,9400 AM,D,20240529,14.41,14.45,14.34,14.41,1936000 AMBC,D,20240529,17.06,17.42,17.05,17.21,218400 AMBP,D,20240529,3.89,3.9,3.79,3.83,1609700 AMC,D,20240529,4.76,4.78,4.43,4.5,40969400 AMCR,D,20240529,9.77,9.775,9.645,9.73,6653500 AME,D,20240529,167.15,168.59,166.19,166.71,1281700 AMG,D,20240529,158.27,158.74,157.38,158.45,198800 AMH,D,20240529,35.23,35.48,35,35.46,1962900 AMH-G,D,20240529,22.3,22.3,22.11,22.11,15100 AMH-H,D,20240529,23.67,23.67,23.5,23.5,16300 AMK,D,20240529,34.11,34.135,34.07,34.1,276400 AMN,D,20240529,54.47,54.75,53.11,54.02,751700 AMP,D,20240529,431.71,432.02,426.33,427.98,385000 AMP.V,D,20240529,0.205,0.25,0.2025,0.2425,162000 AMPS,D,20240529,4.01,4.035,3.93,3.94,811300 AMPX,D,20240529,1.38,1.46,1.35,1.44,895100 AMPY,D,20240529,6.34,6.34,6.1957,6.27,330000 AMR,D,20240529,307.26,312.05,306.8501,308.21,128200 AMRC,D,20240529,33.14,34.53,32.76,34.15,515900 AMT,D,20240529,183.35,186.48,183.04,185.32,1977700 AMTB,D,20240529,21.54,21.69,21.38,21.38,75200 AMTD,D,20240529,1.69,1.73,1.69,1.7,14600 AMWL,D,20240529,0.43,0.4371,0.4021,0.4139,1727300 AMX,D,20240529,18.99,19.09,18.62,18.78,968600 AN,D,20240529,167.91,168.76,162.28,163.67,512800 ANET,D,20240529,306.5,310.29,305.325,308.31,2364500 ANF,D,20240529,155.56,196.99,155.56,189.45,10339000 ANG-A,D,20240529,24.7,24.84,24.63,24.72,29500 ANG-B,D,20240529,25.1,25.15,24.78,25,59200 ANRO,D,20240529,12.17,12.58,12,12.55,47600 ANVS,D,20240529,6.51,6.93,6,6,403900 AOD,D,20240529,8.24,8.24,8.08,8.08,354700 AOMR,D,20240529,12.08,12.085,11.91,11.95,34500 AON,D,20240529,278.24,279.5,275.74,275.82,1128600 AORT,D,20240529,23.13,23.9899,23,23.75,166200 AOS,D,20240529,81.76,82.33,80.93,81.11,1391100 AP,D,20240529,1.45,1.46,1.34,1.39,56700 APAM,D,20240529,42.92,43.315,42.52,43.02,422400 APCA,D,20240529,11.4,12.1,11.4,11.42,5800 APD,D,20240529,262.51,264.17,259.56,260.27,1109000 APG,D,20240529,35.45,35.95,35.29,35.35,1343000 APH,D,20240529,132.32,133.7,130.75,133.07,5066300 APLE,D,20240529,14.23,14.25,14.08,14.17,3010200 APO,D,20240529,114.79,114.79,112.16,113.17,1779700 APO-A,D,20240529,63.83,63.98,63.32,63.78,82400 APOS,D,20240529,26.52,26.63,26.37,26.47,27500 APTV,D,20240529,81.51,82.25,80.95,81.52,2281700 AQN,D,20240529,6.3,6.34,6.23,6.26,4575100 AQNB,D,20240529,25.25,25.25,25.21,25.225,7600 AQNU,D,20240529,22.72,22.72,21.85,21.91,26400 AR,D,20240529,34.49,34.66,33.865,34.23,2823000 ARC,D,20240529,2.74,2.74,2.67,2.67,109900 ARCH,D,20240529,170,170.68,166.62,166.9,286800 ARCO,D,20240529,9.64,9.75,9.56,9.65,1133100 ARDC,D,20240529,14.2,14.3,14.12,14.24,97200 ARE,D,20240529,114.83,115.49,113.78,115.25,684100 ARES,D,20240529,142.87,143.77,142.1364,142.17,748200 ARG-A,D,20240529,24.91,24.93,24.8501,24.906,6000 ARGD,D,20240529,21.8,21.96,21.7342,21.96,16500 ARI,D,20240529,9.84,9.96,9.77,9.77,749800 ARIS,D,20240529,15.02,15.17,14.82,14.9,225900 ARL,D,20240529,13.3,13.47,13.01,13.01,4800 ARLO,D,20240529,13.44,14.11,13.29,14,1437900 ARMK,D,20240529,31.47,31.6,31.08,31.15,2391800 AROC,D,20240529,19.63,19.95,19.51,19.58,1770900 ARR,D,20240529,18.75,18.83,18.64,18.74,591700 ARR-C,D,20240529,20.75,20.75,20.55,20.58,5700 ARW,D,20240529,128.58,129.01,127.48,128.55,290500 AS,D,20240529,15.09,15.26,15,15.06,1046000 ASA,D,20240529,18.4,18.545,18.34,18.34,77600 ASAI,D,20240529,12.13,12.14,11.89,11.98,316600 ASAN,D,20240529,13.72,13.91,13.64,13.81,1686900 ASB,D,20240529,20.57,20.74,20.42,20.68,853000 ASB-E,D,20240529,20.42,20.48,20.24,20.32,3700 ASB-F,D,20240529,19.69,19.69,19.6644,19.6644,2700 ASBA,D,20240529,22.39,22.39,22.08,22.19,30500 ASC,D,20240529,22.79,22.82,22.52,22.59,564800 ASG,D,20240529,5.25,5.2539,5.2,5.21,137900 ASGI,D,20240529,18.8,18.82,18.43,18.45,79100 ASGN,D,20240529,92.35,94.15,92.35,93.16,236300 ASH,D,20240529,99.04,99.295,97.95,98.32,327900 ASIX,D,20240529,22.54,22.64,22.18,22.34,115700 ASPN,D,20240529,29,29.63,28.62,29.46,1275700 ASR,D,20240529,320.03,331.87,320.03,330.95,33500 ASX,D,20240529,11.16,11.22,11.1,11.11,6052900 ATC-D,D,20240529,24.25,24.3299,24.22,24.25,7300 ATC-H,D,20240529,24.08,24.1614,24.075,24.0801,4900 ATEN,D,20240529,15.17,15.39,15.115,15.19,566800 ATGE,D,20240529,65.49,65.69,64.21,64.43,245500 ATH-A,D,20240529,24.01,24.01,23.6,23.6,35300 ATH-B,D,20240529,21.36,21.4,21.11,21.3,12600 ATH-C,D,20240529,24.89,24.89,24.46,24.68,126700 ATH-D,D,20240529,18.5,18.6,18.35,18.41,44300 ATH-E,D,20240529,26.15,26.21,26.0001,26.21,15900 ATHM,D,20240529,26.86,27.68,26.83,27.66,542600 ATHS,D,20240529,25.32,25.34,25.19,25.28,74500 ATI,D,20240529,60.68,61.18,60.01,60.43,953600 ATKR,D,20240529,148.98,151.29,148.0661,151.04,455800 ATMU,D,20240529,29.75,30.11,29.53,29.7,793100 ATO,D,20240529,111.3,112.075,110.97,111.34,1165900 ATR,D,20240529,145.65,146.7,144.515,144.84,229600 ATS,D,20240529,30.7,31.27,30.7,30.73,169100 ATUS,D,20240529,2.4,2.62,2.35,2.61,2360700 AU,D,20240529,24.44,24.69,24.04,24.1,1107900 AUB,D,20240529,31.3,31.75,31.06,31.58,475500 AUB-A,D,20240529,22,22.0499,21.9001,22.04,1900 AUNA,D,20240529,8.01,8.39,8.01,8.32,60300 AVA,D,20240529,36.18,36.18,35.84,36.04,272900 AVAL,D,20240529,2.43,2.46,2.4,2.43,7700 AVB,D,20240529,189.49,189.57,186.18,188.59,674300 AVD,D,20240529,8.92,9.09,8.89,8.94,165200 AVK,D,20240529,11.76,11.8,11.7,11.73,71900 AVNS,D,20240529,19.9,19.925,19.24,19.35,182200 AVNT,D,20240529,43.89,44.12,43.675,43.74,209900 AVTR,D,20240529,23.47,23.615,23.37,23.57,4422100 AVY,D,20240529,223.14,223.23,221.28,221.95,390000 AWF,D,20240529,10.59,10.6299,10.54,10.59,131900 AWI,D,20240529,115.35,116.75,114.36,114.84,258400 AWK,D,20240529,125.02,125.29,123.68,124.11,987700 AWP,D,20240529,3.62,3.638,3.59,3.61,272400 AWR,D,20240529,71.37,71.4194,70.84,71.05,201600 AX,D,20240529,54.62,54.735,53.05,53.4,995000 AXL,D,20240529,7.28,7.37,7.24,7.27,880300 AXP,D,20240529,235.45,237.66,234.665,235.94,2711300 AXR,D,20240529,19.29,20.55,19.1156,20.5,7000 AXS,D,20240529,71.19,71.39,70.5,70.8,443900 AXS-E,D,20240529,21.26,21.27,20.83,20.93,68600 AXTA,D,20240529,34.42,34.455,34.04,34.07,1593800 AYI,D,20240529,251.1,254.49,249.87,253.33,286700 AZEK,D,20240529,46.21,47.18,45.4,46.71,1872600 AZO,D,20240529,2768.7,2787.95,2739.1,2739.1,182200 AZUL,D,20240529,5.45,5.535,5.28,5.32,2086800 AZZ,D,20240529,84.32,86.41,84.1525,84.99,375100 B,D,20240529,38.7,38.77,38.08,38.2,209300 BA,D,20240529,173.61,175.8299,171.61,171.65,3666300 BABA,D,20240529,78.76,79.36,78.23,79.06,18448500 BAC,D,20240529,38.84,38.9,38.5599,38.72,26677500 BAC-B,D,20240529,25,25.0099,24.89,24.9,77500 BAC-E,D,20240529,24.13,24.4,24.13,24.23,13000 BAC-K,D,20240529,24.73,24.76,24.66,24.69,52900 BAC-L,D,20240529,1175.22,1180.5,1157.33,1165.534,8700 BAC-M,D,20240529,22.96,22.99,22.8,22.87,107600 BAC-N,D,20240529,21.72,21.8,21.68,21.72,111600 BAC-O,D,20240529,19.15,19.15,18.93,19,66800 BAC-P,D,20240529,18.04,18.05,17.87,17.88,40300 BAC-Q,D,20240529,18.42,18.42,18.22,18.23,61500 BAC-S,D,20240529,20.43,20.43,20.2052,20.25,32000 BAH,D,20240529,153.65,155.08,152.31,154.44,733800 BAK,D,20240529,7.31,7.44,7.31,7.37,634700 BALL,D,20240529,66.96,67.35,66.45,66.54,2018300 BALY,D,20240529,11.85,12.04,11.68,11.9,302000 BAM,D,20240529,39.01,39.01,38.31,38.33,860900 BAN-F,D,20240529,22.86,22.9899,22.7,22.9,25900 BANC,D,20240529,13.45,13.465,13.1,13.3,3069800 BAP,D,20240529,164.03,166.2,160.3,164.34,248400 BAR.W,D,20240529,0.0327,0.0327,0.032,0.032,2100 BARK,D,20240529,1.21,1.29,1.2,1.27,1055500 BAX,D,20240529,33.7,33.87,33.15,33.19,4258800 BB,D,20240529,2.8,2.86,2.74,2.75,7539500 BBA.W,D,20240529,0.24,0.24,0.18,0.18,15800 BBAI,D,20240529,1.53,1.57,1.51,1.53,3357400 BBAR,D,20240529,9.77,10.28,9.77,10.23,603000 BBD,D,20240529,2.47,2.49,2.45,2.47,18018300 BBDC,D,20240529,9.96,9.985,9.88,9.9,323900 BBDO,D,20240529,2.25,2.25,2.2,2.21,24000 BBN,D,20240529,15.51,15.53,15.425,15.49,144400 BBU,D,20240529,18.25,18.25,18.07,18.1,3300 BBUC,D,20240529,20.05,20.07,19.68,19.81,42000 BBVA,D,20240529,10.6,10.625,10.56,10.6,1332100 BBW,D,20240529,32.08,32.47,31.86,32,273100 BBWI,D,20240529,48.44,49.07,48.16,48.69,1322900 BBY,D,20240529,72,72.52,70.87,71.9,5764400 BC,D,20240529,76.75,77.68,76.59,77.2,486500 BC-A,D,20240529,23.96,24.3079,23.96,24.09,7700 BC-B,D,20240529,24.48,24.48,24.27,24.39,22300 BC-C,D,20240529,24.2,24.2,23.71,23.83,21100 BCAT,D,20240529,16.71,16.75,16.3716,16.45,657900 BCC,D,20240529,134.35,134.35,131.135,132.86,328000 BCE,D,20240529,33.45,33.46,33.08,33.19,2156000 BCH,D,20240529,24,24.04,23.71,23.8,143600 BCO,D,20240529,101.55,102.37,100.16,100.5,187700 BCS,D,20240529,11.07,11.08,10.97,10.98,10294900 BCSF,D,20240529,16.23,16.605,16.13,16.5,365000 BCX,D,20240529,9.4,9.4,9.27,9.27,174400 BDC,D,20240529,95.73,96.56,94.24,94.31,258600 BDJ,D,20240529,8.18,8.18,8.07,8.08,492600 BDN,D,20240529,4.52,4.52,4.41,4.48,1583700 BDX,D,20240529,225.2,226.43,224,225.07,2680500 BE,D,20240529,16,16.13,15.37,15.52,6899400 BEDU,D,20240529,2.4,2.4,2.07,2.19,5600 BEKE,D,20240529,16.69,16.935,16.63,16.88,7344200 BEN,D,20240529,22.75,22.795,22.63,22.74,3415400 BEP,D,20240529,27.41,27.41,26.51,26.53,330800 BEP-A,D,20240529,18.6,18.65,18.41,18.6,9700 BEPC,D,20240529,31.42,31.74,30.51,30.62,816300 BEPH,D,20240529,15.51,15.51,15.2,15.38,39600 BEPI,D,20240529,16.3,16.3,16.04,16.11,7500 BEPJ,D,20240529,25.16,25.185,25,25.08,65200 BERY,D,20240529,58.45,58.78,57.52,57.9,843100 BEST,D,20240529,2.02,2.04,1.92,2.02,8300 BF.A,D,20240529,45.13,45.13,44.575,44.66,76700 BF.B,D,20240529,44.34,44.795,44.2,44.22,1975700 BFA.U,D,20240529,11.15,11.15,10.95,10.95,200 BFA.W,D,20240529,0.032,0.035,0.03,0.035,11100 BFAC,D,20240529,11.55,11.55,11.55,11.55,100 BFAM,D,20240529,104.65,105.06,103.35,103.42,291200 BFH,D,20240529,40.76,40.88,39.58,40.71,710100 BFK,D,20240529,9.93,9.9431,9.87,9.89,203600 BFL.W,D,20240529,0.0359,0.036,0.0274,0.0274,12400 BFLY,D,20240529,1.01,1.02,0.9802,1,1095700 BFS,D,20240529,35.73,35.74,35.35,35.74,73500 BFS-D,D,20240529,20.38,20.45,20.1501,20.45,7700 BFS-E,D,20240529,20,20.0799,19.92,20.05,21400 BFZ,D,20240529,11.54,11.55,11.48,11.48,89200 BG,D,20240529,106.08,106.72,105.36,106.17,1758600 BGB,D,20240529,11.83,11.83,11.7109,11.75,179800 BGH,D,20240529,14.12,14.12,13.96,13.99,64700 BGR,D,20240529,13.27,13.27,13.05,13.06,100800 BGS,D,20240529,9.35,9.3799,9.14,9.18,879500 BGSF,D,20240529,6.72,6.7208,6.5,6.54,41300 BGT,D,20240529,12.95,12.984,12.73,12.78,173000 BGX,D,20240529,12.4,12.45,12.35,12.44,44600 BGY,D,20240529,5.48,5.48,5.41,5.42,180400 BH,D,20240529,192.8604,196.05,192.8604,194.62,1400 BH.A,D,20240529,960,970.54,960,970.54,100 BHC,D,20240529,6.16,6.205,6.09,6.13,2288900 BHE,D,20240529,42.85,43.56,42.66,43.13,302900 BHIL,D,20240529,0.195,0.208,0.19,0.19,311100 BHK,D,20240529,10.43,10.45,10.31,10.44,141300 BHLB,D,20240529,21.6,21.69,21.45,21.59,216400 BHP,D,20240529,60.07,60.838,59.41,59.45,3208000 BHR,D,20240529,2.68,2.73,2.64,2.67,207700 BHR-B,D,20240529,12.99,13.07,12.74,12.78,1700 BHR-D,D,20240529,19.39,19.39,19.39,19.39,100 BHV,D,20240529,10.7301,10.74,10.63,10.6435,11600 BHVN,D,20240529,28,33.75,26.8,33.17,7951600 BIG,D,20240529,3.29,3.43,3.24,3.33,709400 BIGZ,D,20240529,7.34,7.4,7.34,7.37,774000 BILL,D,20240529,51.17,51.395,50.41,51.02,1366800 BIO,D,20240529,283.19,285.95,280.99,285,193500 BIP,D,20240529,29.69,29.69,28.02,28.09,469200 BIP-A,D,20240529,18.91,18.94,18.51,18.51,29900 BIP-B,D,20240529,17.48,17.485,17.31,17.44,8500 BIPC,D,20240529,34.84,34.9999,34.02,34.22,539700 BIPH,D,20240529,17.21,17.21,16.7996,16.89,28900 BIPI,D,20240529,17.81,17.81,17.41,17.44,20500 BIRK,D,20240529,48.91,50.63,48.78,49.99,1432400 BIT,D,20240529,15.03,15.07,14.74,14.78,244700 BJ,D,20240529,86.54,87.615,84.82,84.85,2059500 BK,D,20240529,57.65,57.98,57.26,57.76,2873500 BKD,D,20240529,6.58,6.67,6.52,6.54,1144700 BKDT,D,20240529,89.5,89.5,89.5,89.5,100 BKE,D,20240529,36.11,37.01,36.11,36.61,391700 BKH,D,20240529,54.35,54.69,54.12,54.2,337400 BKK.W,D,20240529,0.17,0.1788,0.145,0.145,4000 BKKT,D,20240529,16.09,17.0268,15.78,16.08,155200 BKN,D,20240529,11.8,11.8,11.65,11.67,57000 BKS.W,D,20240529,0.041,0.041,0.028,0.0404,18200 BKSY,D,20240529,1.11,1.1199,1.09,1.09,507600 BKT,D,20240529,11.47,11.47,11.33,11.39,67200 BKU,D,20240529,27.64,27.825,27.13,27.42,788400 BLCO,D,20240529,15.12,15.48,15.0101,15.24,282800 BLD,D,20240529,398.79,405,396.68,399.4,211000 BLDR,D,20240529,159.73,160.4992,155.8,155.97,2333500 BLE,D,20240529,10.46,10.46,10.37,10.38,43400 BLK,D,20240529,763.29,765.93,756.33,756.58,574900 BLND,D,20240529,2.95,3.1,2.95,3.07,951400 BLW,D,20240529,13.62,13.66,13.49,13.63,114300 BLX,D,20240529,29.45,29.8,29.2002,29.72,102700 BMA,D,20240529,58.79,62.22,58.79,61.95,249000 BME,D,20240529,39.5,39.605,39.32,39.37,36900 BMEZ,D,20240529,14.92,15.06,14.92,14.96,241400 BMI,D,20240529,193.58,193.825,190.04,190.62,215500 BML-G,D,20240529,22.75,22.82,22.6447,22.82,2800 BML-H,D,20240529,22.1,22.14,21.9694,22.14,16100 BML-J,D,20240529,22.95,23,22.76,22.91,19000 BML-L,D,20240529,22.38,22.47,22.38,22.4437,6800 BMN,D,20240529,24.02,24.64,23.91,24.0513,20200 BMO,D,20240529,92.85,92.85,86.77,86.98,3325700 BMY,D,20240529,40.28,40.7,39.935,40.25,16492400 BN,D,20240529,42.98,43,41.95,42,1670900 BNED,D,20240529,0.64,0.78,0.6008,0.7301,22418500 BNH,D,20240529,16.74,16.75,16.2901,16.56,24300 BNJ,D,20240529,15.75,15.75,15.45,15.64,21600 BNL,D,20240529,14.81,14.84,14.705,14.75,898200 BNR.A,D,20240529,43.43,43.43,42.01,42.01,2100 BNRE,D,20240529,43.17,43.17,42.0495,42.0495,3700 BNS,D,20240529,47.11,47.11,46.29,46.31,2105500 BNY,D,20240529,10.67,10.69,10.5499,10.57,19000 BOC,D,20240529,14.83,15.06,14.7916,14.85,143100 BODI,D,20240529,8.59,8.59,8.23,8.59,12800 BOE,D,20240529,10.36,10.36,10.28,10.28,153400 BOH,D,20240529,55.31,56.42,54.5,56.36,308200 BOH-A,D,20240529,16.2,16.2,16.0302,16.0302,4000 BOND,D,20240529,89.88,89.92,89.645,89.85,264000 BOOT,D,20240529,111.95,114.38,110.27,114,440100 BORR,D,20240529,7.14,7.215,6.88,6.88,1901100 BOW,D,20240529,26.44,26.49,25.501,26.29,302700 BOWL,D,20240529,12.21,12.21,11.84,11.87,719500 BOX,D,20240529,25.73,27.43,25.4391,27.2,6084400 BP,D,20240529,37.51,37.52,37,37.12,5612100 BPT,D,20240529,2.38,2.4399,2.35,2.36,93000 BR,D,20240529,194.93,195.81,194.09,194.12,646000 BRBR,D,20240529,57.3,58.425,56.51,58.32,1026300 BRC,D,20240529,67.63,67.85,65.91,66.19,440700 BRCC,D,20240529,5.92,6.3,5.89,6.27,1475000 BRDG,D,20240529,7.7,7.765,7.6,7.7,90500 BRFS,D,20240529,3.72,3.74,3.64,3.68,1757300 BRK.A,D,20240529,609171.2,613467.5,607135,608816,12100 BRK.B,D,20240529,403,405.87,401.58,404.09,3428700 BRO,D,20240529,87.11,87.19,86.27,86.32,1484000 BROS,D,20240529,34.75,36.47,34.51,36.46,2767700 BRSP,D,20240529,5.78,5.835,5.7,5.75,923500 BRT,D,20240529,17.05,17.3703,16.9,17.03,22300 BRW,D,20240529,7.29,7.29,7.21,7.24,56900 BRX,D,20240529,21.43,21.63,21.32,21.44,1573400 BSAC,D,20240529,19.58,19.58,19.184,19.2,324000 BSBR,D,20240529,5.34,5.35,5.26,5.3,390200 BSIG,D,20240529,22.47,22.6,22.37,22.59,159900 BSL,D,20240529,14.01,14.0499,13.88,13.93,47800 BSM,D,20240529,16.02,16.02,15.74,15.85,318700 BST,D,20240529,36.89,36.95,36.59,36.65,82300 BSTZ,D,20240529,19.51,19.8299,19.51,19.65,338200 BSX,D,20240529,74.78,75.38,74.78,74.98,6809500 BTA,D,20240529,10.11,10.11,10.04,10.07,15000 BTCM,D,20240529,2.73,2.79,2.6,2.69,49800 BTE,D,20240529,3.67,3.72,3.58,3.6,9203600 BTI,D,20240529,30.22,30.25,30.01,30.02,3868100 BTO,D,20240529,27.59,27.59,27.18,27.22,60200 BTT,D,20240529,20.3,20.308,20.22,20.28,105900 BTU,D,20240529,23.5,23.55,23.05,23.05,1541900 BTZ,D,20240529,10.36,10.38,10.33,10.36,143800 BUD,D,20240529,62.23,62.59,62.16,62.28,1365100 BUI,D,20240529,22.1,22.1395,21.95,21.95,45200 BUR,D,20240529,13.92,14.02,13.82,13.95,978200 BURL,D,20240529,198.07,201.1,196.61,200.36,1869600 BUXX,D,20240529,20.29,20.3,20.2801,20.3,21100 BV,D,20240529,13.88,13.92,13.69,13.73,784900 BVN,D,20240529,18.07,18.145,17.43,17.79,1062900 BW,D,20240529,1.15,1.15,1.06,1.12,769600 BW-A,D,20240529,11.47,11.53,11.4206,11.49,14300 BWA,D,20240529,35.37,35.46,34.75,34.79,2129400 BWG,D,20240529,8.27,8.28,8.12,8.16,64700 BWLP,D,20240529,18.15,18.28,17.91,18.26,82600 BWNB,D,20240529,18.95,19.3744,18.64,19.1687,12400 BWSN,D,20240529,20.71,21.7,20.4,21.12,10200 BWXT,D,20240529,87.92,88.9,87.63,88,610600 BX,D,20240529,119,119.54,115.98,116.13,4754500 BXC,D,20240529,101.07,101.46,98.57,99.44,130000 BXMT,D,20240529,16.92,16.95,16.725,16.87,2106000 BXMX,D,20240529,13.1,13.22,13.085,13.11,225700 BXP,D,20240529,57.15,57.36,56.46,57.17,1132700 BXSL,D,20240529,30.55,30.79,30.53,30.71,565200 BY,D,20240529,22.73,22.81,22.5,22.72,97400 BYD,D,20240529,49.74,50.6399,49.34,50.58,1240500 BYM,D,20240529,11.04,11.0572,10.95,10.98,87400 BYON,D,20240529,15.09,15.38,15.01,15.16,1237100 BZH,D,20240529,27.46,27.58,27.012,27.07,251100 C,D,20240529,61.56,62.18,61.2,62.01,7224200 C-N,D,20240529,29.336,29.336,29.2,29.21,28600 CAAP,D,20240529,18.33,18.81,18.295,18.46,190200 CABO,D,20240529,363.93,366.83,355.21,366.37,108400 CACI,D,20240529,420.45,422.2,417.8675,418.87,95900 CAD-A,D,20240529,20.61,20.77,20.0876,20.6,6100 CADE,D,20240529,27.58,27.67,27.19,27.53,791300 CAE,D,20240529,18.31,18.68,18.19,18.49,1180500 CAF,D,20240529,12.17,12.27,12.17,12.2,29400 CAG,D,20240529,29.56,29.62,29.15,29.22,3098100 CAH,D,20240529,94.61,96.25,94.04,96.14,1721700 CAL,D,20240529,37.36,37.81,36.65,36.69,674100 CALX,D,20240529,33.49,33.67,33.07,33.4,778800 CANG,D,20240529,1.46,1.55,1.46,1.55,8900 CAPL,D,20240529,19.8,20.13,19.6978,19.71,13100 CARR,D,20240529,64,64.09,63.04,63.07,3559200 CARS,D,20240529,18.99,19.45,18.98,19.27,426900 CAT,D,20240529,345,345.31,337.72,338.11,3040000 CATO,D,20240529,5.86,6.06,5.83,5.85,95600 CAVA,D,20240529,79.27,89.69,74.26,88.16,13457700 CB,D,20240529,262.87,263.6035,261.27,261.53,1330000 CBH,D,20240529,8.9,8.95,8.9,8.94,17900 CBL,D,20240529,21.25,21.54,21.25,21.39,81100 CBRE,D,20240529,85.69,86.41,85.09,86.08,952800 CBT,D,20240529,99.81,100.84,99.4682,99.78,222500 CBU,D,20240529,44.38,44.42,43.885,44.22,303900 CBZ,D,20240529,76.11,76.44,74.75,74.82,259800 CC,D,20240529,26.13,26.2199,25.3501,25.45,1184300 CCI,D,20240529,97.01,98.22,96.85,97.87,2083900 CCIA,D,20240529,25.57,25.98,25.55,25.8,6700 CCIF,D,20240529,7.95,7.95,7.88,7.94,47900 CCJ,D,20240529,53.51,54.65,52.67,54.34,3027100 CCK,D,20240529,81.83,82.48,81.582,82.28,681500 CCL,D,20240529,15.21,15.3,14.7447,15.22,37684700 CCM,D,20240529,0.6629,0.6629,0.6091,0.6091,700 CCO,D,20240529,1.39,1.43,1.34,1.42,1658800 CCRD,D,20240529,14.09,14.65,13.51,13.52,72900 CCS,D,20240529,81.56,82.015,80.1275,80.69,403400 CCU,D,20240529,12.73,12.73,12.3,12.32,145800 CDE,D,20240529,5.5,5.78,5.4901,5.67,5260300 CDLR,D,20240529,24.37,24.44,24.09,24.25,116800 CDP,D,20240529,23.54,23.865,23.47,23.72,571400 CDR-B,D,20240529,14.25,14.3,14.25,14.29,1000 CDR-C,D,20240529,11.86,11.8724,11.76,11.76,1500 CDRE,D,20240529,33.2,33.55,32.36,32.6,211600 CE,D,20240529,149.55,149.58,147.98,148.36,624500 CEE,D,20240529,10.06,10.06,10.04,10.05,9900 CEIX,D,20240529,97.44,97.7,95.28,95.38,250100 CEM,D,20240529,46.73,46.73,46.27,46.28,80800 CEPU,D,20240529,9.74,10.01,9.61,10,251900 CF,D,20240529,78.15,78.5,76.8705,77.1,1704300 CFG,D,20240529,33.96,34.24,33.585,34.2,3803100 CFG-D,D,20240529,25.43,25.443,25.43,25.43,37300 CFG-E,D,20240529,19.2,19.2,18.8024,18.93,29700 CFR,D,20240529,100,100.27,98.37,99.77,399300 CFR-B,D,20240529,18.4,18.56,18.2,18.31,10300 CGA,D,20240529,2.65,2.85,2.65,2.85,300 CGAU,D,20240529,7.09,7.17,6.95,7,2608100 CGV,D,20240529,13.2883,13.2883,13.22,13.265,3600 CHCT,D,20240529,22.17,22.57,22.03,22.55,216300 CHD,D,20240529,104.07,104.07,103.2,103.31,1797100 CHE,D,20240529,539.7,542.255,537.29,540.59,91700 CHGG,D,20240529,3.58,3.72,3.5149,3.67,3988900 CHH,D,20240529,110.9,111.04,109.22,109.76,510700 CHM-A,D,20240529,22.64,22.71,22.52,22.58,3900 CHM-B,D,20240529,24.97,24.97,24.9,24.95,3800 CHMI,D,20240529,3.64,3.64,3.53,3.55,153300 CHN,D,20240529,10.8,10.89,10.7962,10.88,35900 CHPT,D,20240529,1.68,1.685,1.63,1.64,6733500 CHT,D,20240529,38.76,38.76,38.52,38.57,35100 CHWY,D,20240529,19.33,22.05,19.16,21.5,66623000 CI,D,20240529,331.32,334.32,329.31,332.92,2931100 CIA,D,20240529,2.92,3.09,2.89,3.05,94000 CIB,D,20240529,35.51,35.51,34.6875,35.03,346000 CIEN,D,20240529,48.86,49.47,48.75,49.34,1028500 CIF,D,20240529,1.67,1.68,1.66,1.66,103800 CIG,D,20240529,1.93,1.94,1.88,1.89,1393400 CIG.C,D,20240529,2.35,2.3699,2.3,2.3683,3600 CII,D,20240529,19.3,19.3,19.17,19.19,81600 CIM,D,20240529,11.66,11.77,11.52,11.57,775700 CIM-A,D,20240529,21.2173,21.405,21.1601,21.405,16700 CIM-B,D,20240529,24.97,25.01,24.96,24.9899,15600 CIM-C,D,20240529,22.62,22.62,22.24,22.42,27500 CIM-D,D,20240529,24.85,24.85,24.6501,24.73,15600 CIMN,D,20240529,24.54,24.6,24.45,24.53,88900 CINT,D,20240529,4.2,4.44,4.03,4.4,119800 CIO,D,20240529,4.72,4.77,4.65,4.73,170600 CIO-A,D,20240529,17.6722,17.7899,17.6722,17.7899,400 CION,D,20240529,12.39,12.5,12.31,12.41,187300 CIVI,D,20240529,73.17,73.54,71.88,72.69,1228200 CL,D,20240529,91.72,91.91,91.23,91.29,3114900 CLB,D,20240529,18.34,18.34,18.09,18.13,303200 CLB.W,D,20240529,0.45,0.4786,0.4286,0.4286,2100 CLBR,D,20240529,10.37,10.37,10.34,10.34,52200 CLCO,D,20240529,13.22,13.23,12.94,13.02,264600 CLD-A,D,20240529,21.09,21.09,20.9,21,2000 CLDT,D,20240529,8.39,8.42,8.23,8.33,266900 CLF,D,20240529,16.69,16.985,16.64,16.77,4816500 CLH,D,20240529,212.36,212.8239,210.4962,211.59,301400 CLPR,D,20240529,3.74,3.78,3.728,3.75,59800 CLS,D,20240529,59.02,59.7,57.68,59.23,1627500 CLV-A,D,20240529,22.3,22.3,21.88,21.9607,1200 CLVT,D,20240529,5.8,5.83,5.59,5.63,4075500 CLW,D,20240529,51.79,53.74,51.75,52.41,221500 CLX,D,20240529,128.33,128.74,127.6,128.21,1386200 CM,D,20240529,47.81,47.89,47.025,47.07,1597300 CMA,D,20240529,49.55,49.55,48.5701,49.46,1271300 CMC,D,20240529,54.77,55.285,54.32,54.42,431100 CMCM,D,20240529,5.5,5.75,5.41,5.75,49600 CMG,D,20240529,3140.3,3140.465,3070.14,3072.85,337400 CMI,D,20240529,275.76,276.53,273.6606,274.34,690100 CMP,D,20240529,12.35,12.5,12.26,12.3,482800 CMR-C,D,20240529,25.8,26,25.64,25.64,1600 CMR-D,D,20240529,26.1797,26.1797,26.12,26.15,900 CMR-E,D,20240529,26.52,26.625,26.52,26.62,4700 CMRE,D,20240529,15,15.29,14.92,15.18,594000 CMS,D,20240529,60.91,60.91,60.41,60.46,2743500 CMS-B,D,20240529,79.25,79.49,79.245,79.49,100 CMS-C,D,20240529,18.4,18.4,18.2002,18.3,13900 CMSA,D,20240529,23.5,23.5,23.375,23.42,28800 CMSC,D,20240529,24,24.0669,23.81,23.86,10200 CMSD,D,20240529,23.79,23.964,23.68,23.68,34600 CMTG,D,20240529,6.88,7.13,6.8,6.99,565700 CMU,D,20240529,3.27,3.27,3.25,3.25,64000 CNA,D,20240529,44.63,44.94,44.32,44.67,557800 CNC,D,20240529,71.67,71.72,66.79,70.5,6691400 CNF,D,20240529,1.5,1.6,1.5,1.51,10800 CNH,D,20240529,10.42,10.57,10.35,10.51,8714400 CNI,D,20240529,123.25,124.25,122.98,123.17,671100 CNK,D,20240529,17,17.29,16.945,16.95,1846400 CNM,D,20240529,57.94,58.03,56.74,57.13,2061500 CNMD,D,20240529,73.54,74.555,73.54,74.24,508800 CNNE,D,20240529,18.64,18.75,18.28,18.29,362000 CNO,D,20240529,27.56,27.77,27.33,27.61,945600 CNO-A,D,20240529,19.87,19.87,19.635,19.635,1100 CNP,D,20240529,29.35,29.46,29.225,29.38,5212400 CNQ,D,20240529,77.18,77.2,74.5401,75.13,1810900 CNS,D,20240529,67.42,68.065,67.09,67.46,214500 CNX,D,20240529,25.14,25.23,25.02,25.04,2066800 COD-A,D,20240529,24.28,24.7049,24.28,24.7049,2400 COD-B,D,20240529,24.63,25,24.63,24.79,2500 COD-C,D,20240529,24.5001,24.84,24.5001,24.69,8000 CODI,D,20240529,22.07,22.18,21.82,21.84,274500 COF,D,20240529,134.82,136.19,133.7,135.65,1616100 COF-I,D,20240529,19.11,19.1892,18.96,19.1,89400 COF-J,D,20240529,18.22,18.22,18,18.11,113700 COF-K,D,20240529,17.87,17.87,17.72,17.84,10300 COF-L,D,20240529,16.63,16.63,16.4,16.52,65600 COF-N,D,20240529,16.27,16.27,16.1,16.2,22700 COHR,D,20240529,58.01,58.89,57.745,58.02,889300 COLD,D,20240529,25.51,25.96,25.43,25.85,2629200 COMP,D,20240529,3.89,3.91,3.77,3.79,3076900 COOK,D,20240529,2.36,2.6,2.285,2.48,991300 COP,D,20240529,117.6,117.66,113.81,115.25,14291200 COR,D,20240529,215.83,219.26,214.7686,219.06,1773900 COTY,D,20240529,10.55,10.59,10.19,10.22,4463000 COUR,D,20240529,7.73,7.784,7.61,7.68,2164900 CP,D,20240529,77.19,77.52,76.485,76.52,1931300 CPA,D,20240529,99,99.51,97.72,98.9,273500 CPAC,D,20240529,5.6,5.86,5.47,5.6811,13200 CPAY,D,20240529,261.13,264.54,261.13,264.01,387900 CPB,D,20240529,44.05,44.28,43.385,43.42,3075400 CPF,D,20240529,20.22,20.285,19.955,20.2,127800 CPK,D,20240529,107.43,108.395,106.54,106.87,80100 CPNG,D,20240529,22.56,22.9,22.487,22.84,4734100 CPRI,D,20240529,34.04,34.31,33.88,34.18,2169500 CPS,D,20240529,12.74,13.03,12.56,12.64,78300 CPT,D,20240529,100.06,100.09,98.345,99.4,987200 CQP,D,20240529,48.71,48.89,48.33,48.72,82200 CR,D,20240529,144.81,145,142.9,143.61,135600 CRBG,D,20240529,29.65,29.72,29.02,29.47,3096700 CRC,D,20240529,47.79,47.79,46.35,46.38,819000 CRD.A,D,20240529,9.09,9.11,8.77,9.05,65400 CRD.B,D,20240529,8.86,8.8663,8.6113,8.74,16200 CRGY,D,20240529,12.41,12.49,12.26,12.44,1700100 CRH,D,20240529,78.55,78.97,77.77,78.11,3141900 CRI,D,20240529,65.3,65.69,64.32,64.81,661700 CRK,D,20240529,11.12,11.25,11.0606,11.22,3278700 CRL,D,20240529,211.83,212.87,209.73,211.48,362800 CRM,D,20240529,268,272.865,267.77,271.62,13397800 CRS,D,20240529,111.17,111.99,110.3,111.62,344400 CRT,D,20240529,13.84,14.2999,13.84,14.19,28000 CSAN,D,20240529,10.52,10.715,10.47,10.6,482600 CSL,D,20240529,417.54,418.84,413.89,414.54,305100 CSR,D,20240529,66.08,66.17,65.47,65.88,73000 CSR-C,D,20240529,24.5,24.5,24.12,24.27,2100 CSTM,D,20240529,21.6,21.68,20.841,21.5,1907800 CSV,D,20240529,26.32,26.7,26.21,26.21,138100 CTA-A,D,20240529,55.06,55.1886,55.06,55.1886,400 CTA-B,D,20240529,69.99,69.99,69.6,69.6,1800 CTBB,D,20240529,9.95,10.07,9.9,10,57200 CTDD,D,20240529,9.97,10.08,9.94,10.03,32900 CTLT,D,20240529,54.07,54.57,53.51,53.58,1194300 CTO,D,20240529,17.43,17.46,17.31,17.38,129400 CTO-A,D,20240529,21.02,21.5,20.94,21,6100 CTOS,D,20240529,4.55,4.63,4.51,4.54,658300 CTR,D,20240529,41.71,42.12,41.2215,41.53,27200 CTRA,D,20240529,27.46,27.615,27.202,27.45,8695300 CTRE,D,20240529,25.06,25.32,24.9094,24.94,1342900 CTRI,D,20240529,26.29,27.11,26.29,26.57,458300 CTS,D,20240529,52.76,53.63,52.67,52.7,121700 CTV,D,20240529,2.17,2.42,2.13,2.26,585900 CTVA,D,20240529,55.1,55.51,54.23,54.27,4255800 CUB-E,D,20240529,25.92,25.9217,25.8575,25.88,6300 CUB-F,D,20240529,25.7,25.8,25.6601,25.79,8000 CUBE,D,20240529,40.15,40.63,39.8,40.1,2072000 CUBI,D,20240529,43.91,44.615,43.19,43.95,269300 CUK,D,20240529,13.71,13.77,13.32,13.68,2045800 CULP,D,20240529,4.41,4.48,4.37,4.39,18800 CURV,D,20240529,6.5,6.73,6.44,6.6,51800 CUZ,D,20240529,22.3,22.38,22.01,22.22,1256200 CVE,D,20240529,20.84,20.94,20.375,20.64,6774100 CVE.W,D,20240529,15.94,15.94,15.58,15.58,3700 CVEO,D,20240529,23.74,23.74,23.405,23.43,17100 CVI,D,20240529,29.51,29.5576,28.31,28.34,905000 CVNA,D,20240529,103,107.2697,101.54,105.05,2762600 CVS,D,20240529,53.2,53.72,52.7705,53.67,16543400 CVX,D,20240529,158.02,158.49,156.44,156.9,5909600 CW,D,20240529,276.5,278.64,275,276.24,244000 CWAN,D,20240529,18.65,18.93,18.53,18.93,647400 CWE.A,D,20240529,24.69,24.76,24.14,24.25,268000 CWEN,D,20240529,26.78,26.97,26.26,26.37,737100 CWH,D,20240529,19.67,19.94,19.31,19.34,581900 CWK,D,20240529,10.36,10.78,10.34,10.77,3614100 CWT,D,20240529,48.65,48.71,48.01,48.03,257700 CX,D,20240529,7.5,7.55,7.32,7.51,5466600 CXE,D,20240529,3.58,3.58,3.53,3.53,22600 CXH,D,20240529,7.46,7.49,7.39,7.39,64400 CXM,D,20240529,11.8,12.015,11.78,11.88,1114400 CXT,D,20240529,61.01,61.27,60.42,60.83,234800 CXW,D,20240529,15.07,15.25,15.045,15.06,520500 CYD,D,20240529,8.3,8.38,8.25,8.36,16900 CYH,D,20240529,3.55,3.88,3.5,3.74,2586800 D,D,20240529,52.33,52.44,52.11,52.44,5227400 DAC,D,20240529,88,91.59,88,91.48,147100 DAL,D,20240529,48.93,50,48.28,49.9,10796100 DAN,D,20240529,13.74,13.81,13.53,13.56,1008900 DAO,D,20240529,3.55,3.9,3.55,3.74,275600 DAR,D,20240529,41.33,41.71,39.82,39.88,2487400 DAVA,D,20240529,29.15,29.33,28.39,28.43,468000 DAY,D,20240529,53.51,54.26,53.05,53.14,1536300 DB,D,20240529,16.59,16.65,16.52,16.56,914200 DBD,D,20240529,43.09,43.655,42.595,42.9,149500 DBI,D,20240529,9.48,9.78,9.31,9.33,1136000 DBL,D,20240529,14.94,14.95,14.81,14.82,28900 DBR-H,D,20240529,23.4,23.4,23.4,23.4,700 DBR-I,D,20240529,23.4,23.76,23.3973,23.76,1000 DBR-J,D,20240529,23.5,23.6,23.49,23.6,3400 DBRG,D,20240529,12.9,13.42,12.83,13.39,1760400 DCF,D,20240529,8.62,8.69,8.62,8.65,23200 DCI,D,20240529,72.35,72.54,71.805,72.4,666300 DCO,D,20240529,57.4,58.07,56.9672,57.64,58400 DD,D,20240529,81.71,81.96,81.16,81.27,2913000 DDD,D,20240529,3.59,3.6,3.51,3.51,1293200 DDL,D,20240529,2.12,2.12,2.06,2.1,299500 DDS,D,20240529,447.02,451.295,444.98,445.54,49100 DDT,D,20240529,25.68,25.82,25.67,25.79,3600 DE,D,20240529,364.99,367.85,362.68,364.98,1673400 DEA,D,20240529,11.45,11.5,11.35,11.38,964000 DEC,D,20240529,14.22,14.23,13.95,14.21,291100 DECK,D,20240529,1077,1083.71,1064.91,1064.92,362700 DEI,D,20240529,12.95,13.04,12.81,12.98,1504400 DELL,D,20240529,165.56,179.7,164.3,179.21,23215800 DEO,D,20240529,132.51,132.84,131.43,131.44,525700 DESP,D,20240529,14.91,15.3296,14.77,15.25,927700 DFH,D,20240529,28.07,28.435,27.34,27.55,490200 DFIN,D,20240529,60.12,60.97,59.94,60.4,127100 DFP,D,20240529,18.48,18.48,18.26,18.34,53900 DFS,D,20240529,120.44,121.815,119.95,121.68,1159400 DG,D,20240529,141.53,143.83,138.87,139.28,3797100 DGX,D,20240529,138.13,139.0682,137.335,138.19,986700 DHF,D,20240529,2.4,2.4,2.36,2.39,287600 DHI,D,20240529,140.95,141.97,140.42,141.38,1850400 DHR,D,20240529,253.47,256.483,253.47,255.93,2931700 DHT,D,20240529,12.15,12.17,11.94,12.01,1611700 DHX,D,20240529,2.19,2.19,2,2,192000 DIAX,D,20240529,13.98,13.98,13.84,13.84,52000 DIN,D,20240529,37.61,37.7964,37.19,37.64,391000 DINO,D,20240529,55.75,55.7739,53.58,53.63,1345400 DIP,D,20240529,29.83,29.83,29.83,29.83,100 DIS,D,20240529,101.76,102.08,100.77,100.88,7376200 DK,D,20240529,27.09,27.09,25.85,25.92,692500 DKL,D,20240529,39.75,39.8,39.22,39.32,48800 DKS,D,20240529,212.97,229.56,212.3,226.03,5103300 DLB,D,20240529,78.53,78.66,77.78,78.23,195100 DLN-A,D,20240529,25.5,25.54,25.5,25.54,900 DLN-B,D,20240529,25.8,25.93,25.8,25.867,2700 DLNG,D,20240529,3.96,3.9817,3.87,3.94,29600 DLR,D,20240529,142.43,142.88,140.27,141.43,1340100 DLR-J,D,20240529,21.06,21.06,20.8,20.86,14000 DLR-K,D,20240529,23.35,23.35,23.12,23.28,11400 DLR-L,D,20240529,20.75,20.89,20.69,20.72,9700 DLX,D,20240529,21.82,22.18,21.63,22.02,232900 DLY,D,20240529,15.33,15.4,15.32,15.33,185700 DM,D,20240529,0.5985,0.5988,0.5419,0.5632,4484100 DMA,D,20240529,7.34,7.52,7.24,7.24,38000 DMB,D,20240529,10.13,10.19,10.06,10.06,55400 DMO,D,20240529,11.71,11.71,11.6201,11.6201,34100 DNA,D,20240529,0.6141,0.6213,0.5523,0.5607,57893700 DNA.W,D,20240529,0.039,0.0396,0.035,0.0396,53400 DNB,D,20240529,9.42,9.505,9.31,9.37,3679200 DNMR,D,20240529,0.7063,0.769,0.693,0.7467,523900 DNOW,D,20240529,14.19,14.395,14.02,14.06,596100 DNP,D,20240529,8.61,8.6102,8.4701,8.53,1409700 DO,D,20240529,15.05,15.18,14.63,14.63,1365000 DOC,D,20240529,18.7,19.045,18.67,18.96,4265200 DOCN,D,20240529,36.69,37.12,35.5,36.5,1487200 DOCS,D,20240529,28.4,28.63,28.17,28.52,994200 DOLE,D,20240529,12.24,12.24,12.13,12.22,517800 DOMA,D,20240529,6.02,6.05,6.02,6.02,34400 DOUG,D,20240529,1.18,1.18,1.12,1.14,692000 DOV,D,20240529,182,183,181.44,181.54,969200 DOW,D,20240529,57.5,57.61,56.97,57,2969500 DPG,D,20240529,9.72,9.7399,9.6,9.61,94100 DPZ,D,20240529,507.5,510.8299,505.27,510.01,478500 DQ,D,20240529,20.3,21.815,20,21.28,1472700 DRD,D,20240529,8.61,8.63,8.34,8.36,204600 DRH,D,20240529,8.35,8.42,8.32,8.39,2775200 DRH-A,D,20240529,25.62,25.77,25.5,25.77,2700 DRI,D,20240529,147.41,148.41,145.75,145.98,964000 DRLL,D,20240529,30.47,30.49,29.9503,30.08,47300 DRQ,D,20240529,18.53,18.67,18.3,18.34,199200 DSL,D,20240529,12.39,12.39,12.305,12.36,315900 DSM,D,20240529,5.67,5.68,5.63,5.63,173100 DSMC,D,20240529,35.34,35.34,35.12,35.15,25900 DSTX,D,20240529,24.18,24.18,24.18,24.18,100 DSU,D,20240529,10.94,10.95,10.87,10.9,85600 DSX,D,20240529,3.02,3.0299,2.94,3.01,1212400 DSX-B,D,20240529,26.5099,26.5099,26.5099,26.5099,400 DSX.W,D,20240529,0.65,0.6633,0.498,0.58,27600 DT,D,20240529,45.26,46.33,45.26,46.22,2856000 DTB,D,20240529,18.95,18.95,18.755,18.85,9900 DTC,D,20240529,1.83,1.94,1.83,1.93,306600 DTE,D,20240529,112.29,112.36,110.92,110.97,788700 DTF,D,20240529,10.8,10.81,10.75,10.765,15200 DTG,D,20240529,19.18,19.26,19,19.06,25000 DTM,D,20240529,66.5,66.5,65.445,65.61,361000 DTW,D,20240529,22.64,22.65,22.44,22.53,17000 DUK,D,20240529,100.53,100.8599,100.03,100.42,2527900 DUK-A,D,20240529,24.58,24.59,24.47,24.5,54600 DUKB,D,20240529,23.91,23.9999,23.86,23.992,23000 DV,D,20240529,18.76,19.1,18.63,19.04,2508800 DVA,D,20240529,142.54,147.26,142.11,146.69,1216400 DVN,D,20240529,48.66,48.72,46.555,47.19,10321600 DX,D,20240529,12.02,12.09,11.94,12.01,635700 DX-C,D,20240529,24.59,24.59,24.5,24.5001,9000 DXC,D,20240529,14.9,15.215,14.85,15.09,4368400 DXYZ,D,20240529,15,15.51,14.95,15.49,280700 DY,D,20240529,176.51,181.08,175.89,180.48,361000 E,D,20240529,31.38,31.38,31,31.12,482100 EAF,D,20240529,1.77,1.8,1.72,1.77,2532300 EAI,D,20240529,21.22,21.26,21.12,21.2,22900 EARN,D,20240529,7.04,7.1,7,7.04,245100 EAT,D,20240529,66.93,68.56,66.18,68.55,1231300 EB,D,20240529,4.95,4.97,4.83,4.91,1999700 EBF,D,20240529,20.65,20.7824,20.55,20.57,98800 EBR,D,20240529,6.86,6.875,6.775,6.8,652400 EBR.B,D,20240529,7.52,7.6019,7.52,7.5796,5400 EBS,D,20240529,4.61,4.865,4.51,4.64,1602300 EC,D,20240529,12.35,12.4,12.245,12.3,2059000 ECAT,D,20240529,17.81,17.83,17.46,17.6,436300 ECC,D,20240529,10.23,10.23,10.1,10.15,1120800 ECC-D,D,20240529,19.56,19.6007,19.55,19.57,36000 ECCC,D,20240529,22.24,22.25,22.2016,22.23,1600 ECCF,D,20240529,24.84,24.85,24.83,24.8319,4500 ECCV,D,20240529,22.46,22.5747,22.4,22.5725,2100 ECCW,D,20240529,23.83,24.15,23.83,24.05,1000 ECCX,D,20240529,24.27,24.32,24.16,24.32,5100 ECL,D,20240529,227.23,227.95,225.88,226.13,851100 ECO,D,20240529,35.89,35.94,35.51,35.75,33900 ECVT,D,20240529,9.13,9.23,9.085,9.15,660100 ED,D,20240529,92.71,92.92,91.87,91.91,2013400 EDD,D,20240529,4.77,4.77,4.73,4.73,99000 EDF,D,20240529,5.48,5.55,5.4,5.51,116100 EDN,D,20240529,17.13,18.31,17,18.2,95000 EDR,D,20240529,26.71,26.815,26.7,26.76,1537300 EDU,D,20240529,81.44,85.37,80.9,84.44,1366300 EE,D,20240529,16.87,17.05,16.7,16.85,248000 EEA,D,20240529,9,9,8.8401,8.87,48900 EEX,D,20240529,5.92,5.96,5.585,5.62,31900 EFC,D,20240529,11.95,11.97,11.84,11.92,845300 EFC-A,D,20240529,24.41,24.529,24.33,24.33,3500 EFC-B,D,20240529,21.25,21.4,21.25,21.4,2600 EFC-C,D,20240529,24.1,24.1,23.8838,23.93,3300 EFC-E,D,20240529,25.58,25.58,25.53,25.53,1300 EFR,D,20240529,13.07,13.11,12.93,12.98,119100 EFT,D,20240529,13.31,13.33,13.1701,13.21,65300 EFX,D,20240529,233.44,234.95,230.03,230.86,861500 EFXT,D,20240529,5.08,5.11,5,5.02,124400 EG,D,20240529,385.71,386.87,382.38,382.69,228200 EGF,D,20240529,9.3,9.3,9.1299,9.1399,3800 EGO,D,20240529,15.96,16.46,15.96,16.07,1674500 EGP,D,20240529,157.46,159.27,157.46,158.87,180900 EGY,D,20240529,6.24,6.265,6.17,6.25,771600 EHAB,D,20240529,8.95,9.13,8.93,9.05,291800 EHC,D,20240529,82.91,84.64,82.8,84.23,590800 EHI,D,20240529,6.94,6.94,6.86,6.865,34800 EIC,D,20240529,16.24,16.24,15.9851,16.06,99000 EICA,D,20240529,23.21,23.2368,23.1518,23.1518,3400 EICB,D,20240529,24.84,24.8561,24.82,24.8201,1900 EICC,D,20240529,25.01,25.0473,24.96,25.01,4900 EIG,D,20240529,40.66,40.85,40.57,40.75,141500 EIX,D,20240529,73.52,73.88,73.14,73.35,2244800 EL,D,20240529,124.18,124.67,121.53,121.55,3322000 ELAN,D,20240529,17.14,17.575,16.93,17.4,6041500 ELC,D,20240529,21.23,21.32,21.15,21.18,12000 ELF,D,20240529,191.39,191.99,183.42,183.77,1143400 ELME,D,20240529,14.93,15.09,14.785,15.09,370200 ELP,D,20240529,7.08,7.13,7,7.08,193700 ELPC,D,20240529,6.27,6.315,6.2149,6.27,3600 ELS,D,20240529,60.42,61.29,60.04,61.25,705800 ELV,D,20240529,515.5,515.5,491.18,505.52,1412300 EMD,D,20240529,9.24,9.2599,9.18,9.2,100400 EME,D,20240529,391.9,397.21,390.1,393.9,443100 EMF,D,20240529,12.22,12.2417,12.13,12.13,7800 EMN,D,20240529,99.85,100.23,98.2501,98.45,613800 EMO,D,20240529,41.66,41.66,40.69,41.12,91000 EMP,D,20240529,21.42,21.42,21.26,21.33,5500 EMR,D,20240529,111.29,111.54,110.52,110.92,1831600 ENB,D,20240529,36,36,35.6,35.68,3301200 ENFN,D,20240529,9.48,9.61,9.45,9.49,278800 ENIC,D,20240529,2.97,2.98,2.89,2.93,283900 ENJ,D,20240529,21,21.2,21,21.2,1100 ENLC,D,20240529,12.74,12.75,12.28,12.39,1781700 ENO,D,20240529,22.7,22.71,22.5001,22.5223,11600 ENOV,D,20240529,49.09,49.9,48.9048,49.46,595700 ENR,D,20240529,27.98,28.1121,27.54,27.74,532100 ENS,D,20240529,106.36,107.635,106.14,107.37,267900 ENV,D,20240529,67.35,68.39,67.2,67.97,215500 ENVA,D,20240529,59.44,60.1,59.22,59.72,148000 ENZ,D,20240529,1.18,1.275,1.17,1.25,282200 EOD,D,20240529,4.77,4.82,4.77,4.78,85800 EOG,D,20240529,125.97,126,121.18,121.92,5506200 EOI,D,20240529,18.29,18.39,18.22,18.25,66400 EOS,D,20240529,20.66,20.8,20.61,20.63,71900 EOT,D,20240529,16.27,16.3203,16.18,16.215,37600 EP-C,D,20240529,46.26,46.36,46.25,46.34,2100 EPAC,D,20240529,37.62,38.045,37.22,37.69,200400 EPAM,D,20240529,175.01,179.78,174.22,178.43,808200 EPC,D,20240529,36.38,36.655,36.12,36.46,531200 EPD,D,20240529,28.05,28.07,27.85,28.05,2854300 EPR,D,20240529,40.18,40.2916,40.02,40.11,515400 EPR-C,D,20240529,19.01,19.15,18.84,18.88,25200 EPR-E,D,20240529,27.34,27.48,27.32,27.48,5700 EPR-G,D,20240529,19.47,19.57,19.32,19.32,8300 EPRT,D,20240529,26.14,26.33,26.07,26.17,845600 EQBK,D,20240529,32.73,33.203,31.75,32.86,30000 EQC,D,20240529,19.07,19.245,19.01,19.21,911800 EQC-D,D,20240529,24.8701,24.8701,24.75,24.8489,9800 EQH,D,20240529,40.02,40.86,39.8702,40.73,3733800 EQH-A,D,20240529,21.43,21.49,21.24,21.26,45700 EQH-C,D,20240529,17.75,17.75,17.5644,17.64,18900 EQNR,D,20240529,28.57,28.57,28.215,28.23,1928000 EQR,D,20240529,63.83,63.83,62.24,63.38,3213200 EQS,D,20240529,1.42,1.46,1.42,1.445,1300 EQT,D,20240529,40.97,41.07,40.465,40.69,4903900 ERF,D,20240529,20.55,20.67,19.94,20.19,13682500 ERJ,D,20240529,28.59,28.82,28.02,28.12,1131500 ERO,D,20240529,22.57,22.66,21.66,21.72,482500 ES,D,20240529,56.35,56.86,56.06,56.77,1972200 ESAB,D,20240529,100.57,101.55,99.99,100.5,301900 ESE,D,20240529,106.7,108.47,106.22,107.94,111500 ESI,D,20240529,23.81,23.92,23.67,23.75,993400 ESNT,D,20240529,55.04,55.31,54.73,55.1,478200 ESRT,D,20240529,8.86,8.96,8.78,8.95,1046500 ESS,D,20240529,251.79,253.365,249.46,252.91,370700 ESTC,D,20240529,98.88,102.53,98.62,102.3,1462600 ET,D,20240529,15.47,15.48,15.3,15.43,9261800 ET-I,D,20240529,10.96,10.96,10.93,10.94,53800 ETB,D,20240529,13.6,13.68,13.55,13.57,41600 ETD,D,20240529,27.95,28.5,27.95,28,149300 ETG,D,20240529,18.06,18.13,17.98,17.99,106100 ETI.P,D,20240529,23.01,23.0101,22.75,22.75,2600 ETJ,D,20240529,8.51,8.57,8.472,8.51,211100 ETN,D,20240529,335.3,336.425,332.69,332.89,1131500 ETO,D,20240529,24.79,25.04,24.79,24.97,18800 ETR,D,20240529,106.73,107.245,106.32,106.71,1534600 ETRN,D,20240529,14.23,14.25,14.035,14.1,3306200 ETV,D,20240529,12.94,13.01,12.87,12.88,99200 ETW,D,20240529,8.12,8.1249,8.04,8.05,192600 ETWO,D,20240529,4.71,4.75,4.655,4.68,1410000 ETX,D,20240529,18.27,18.4,18.24,18.25,18400 ETY,D,20240529,13.45,13.56,13.45,13.46,108000 EURN,D,20240529,15.9,15.97,15.79,15.94,161300 EVA,D,20240529,0.58,0.597,0.58,0.5875,333200 EVC,D,20240529,2.14,2.1775,2.1187,2.13,288400 EVE.T,D,20240529,0.59,0.59,0.5288,0.5288,300 EVEX,D,20240529,5.16,5.47,4.72,4.73,86300 EVF,D,20240529,6.39,6.3999,6.35,6.36,93600 EVG,D,20240529,10.67,10.6824,10.61,10.61,7500 EVH,D,20240529,22.78,22.87,21.23,21.47,2289600 EVN,D,20240529,10.01,10.0147,9.9113,9.93,68600 EVR,D,20240529,199.45,199.96,197.91,199.01,179800 EVRI,D,20240529,6.62,6.71,6.37,6.4,1874400 EVT,D,20240529,23.26,23.26,23,23.02,106400 EVT.W,D,20240529,0.0605,0.0605,0.05,0.055,215200 EVTC,D,20240529,34.98,35.24,34.8301,35.07,313700 EVTL,D,20240529,0.6714,0.7028,0.6714,0.675,184400 EVTR,D,20240529,49.15,49.15,49.0309,49.096,18900 EW,D,20240529,86.1,87.63,86.03,87.03,2065700 EXG,D,20240529,8.13,8.28,8.13,8.14,658200 EXK,D,20240529,4.07,4.1,3.98,4.05,4208700 EXP,D,20240529,230,231.3099,226.27,228.74,463800 EXPD,D,20240529,117.74,118.41,117.15,117.82,1485900 EXR,D,20240529,140.13,140.94,137.55,138.4,610100 EXTO,D,20240529,4.46,4.61,4.39,4.39,38000 F,D,20240529,11.57,11.65,11.5,11.56,45759400 F-B,D,20240529,23.34,23.45,23.2,23.3,38300 F-C,D,20240529,23.34,23.3413,23.03,23.09,54300 F-D,D,20240529,24.63,24.63,24.42,24.56,55700 FAF,D,20240529,53.79,54.06,53.53,54.06,497400 FAM,D,20240529,6.46,6.46,6.38,6.395,10700 FBIN,D,20240529,67.62,68.14,67.27,67.75,1246200 FBK,D,20240529,35.97,36.53,35.5,36.48,135500 FBP,D,20240529,17.52,17.595,17.33,17.55,798700 FBR-E,D,20240529,21,21.04,20.7674,20.825,14300 FBRT,D,20240529,12.32,12.36,12.25,12.31,257800 FC,D,20240529,36.5,37.12,36.38,36.57,44100 FCF,D,20240529,13.22,13.26,13.09,13.17,294000 FCN,D,20240529,214.62,215.6,212.51,212.52,111200 FCPT,D,20240529,23.76,23.9,23.7,23.76,301400 FCRX,D,20240529,24.08,24.3,24.0501,24.271,1900 FCT,D,20240529,10.33,10.35,10.31,10.35,115200 FCX,D,20240529,52.73,53.2,52.4,52.77,11570800 FDP,D,20240529,23.05,23.2,22.66,22.79,263600 FDS,D,20240529,423.83,427.475,417.62,417.68,313600 FDX,D,20240529,245.84,247.03,244.31,245.11,1108300 FE,D,20240529,38.51,38.69,38.35,38.53,1970600 FEDU,D,20240529,9.87,10.5,9.815,10.5,800 FENG,D,20240529,1.81,1.81,1.8,1.81,6200 FERG,D,20240529,203.51,204.27,202.82,203.53,1095600 FET,D,20240529,18.07,18.5833,17.61,17.74,31300 FF,D,20240529,4.59,4.59,4.475,4.5,335200 FFA,D,20240529,18.89,19.01,18.89,18.93,18700 FFC,D,20240529,14.41,14.42,14.23,14.28,86100 FFWM,D,20240529,5.66,5.66,5.42,5.59,509300 FG,D,20240529,39.7,39.78,38.87,39.06,65500 FGB,D,20240529,3.75,3.7501,3.72,3.74,17700 FGN,D,20240529,26.15,26.15,26,26.06,37500 FHI,D,20240529,32.31,32.43,31.98,32.31,874500 FHN,D,20240529,15.4,15.605,15.32,15.57,8555200 FHN-B,D,20240529,24.95,25.19,24.86,25.03,10700 FHN-C,D,20240529,25,25.13,24.66,25.13,40700 FHN-E,D,20240529,23.8,24.11,23.5,23.9,37200 FHN-F,D,20240529,17.55,17.5999,17.55,17.55,19600 FI,D,20240529,147.11,148.3,146.71,147.82,2252700 FICO,D,20240529,1374.22,1386.55,1354.33,1356.3,131400 FIGS,D,20240529,5.2,5.325,5.15,5.23,2322900 FIHL,D,20240529,15.77,16.01,15.6601,15.78,768700 FINS,D,20240529,12.43,12.5,12.2673,12.42,19400 FINV,D,20240529,4.71,4.7589,4.7,4.73,408100 FIS,D,20240529,74.34,75.06,74,74.48,3587900 FIX,D,20240529,335.39,341.53,335.39,337.9,276800 FL,D,20240529,22.92,23.37,22.48,22.52,5313900 FLC,D,20240529,15.18,15.18,14.98,15.03,21600 FLNG,D,20240529,29.17,29.22,28.3992,28.64,349800 FLO,D,20240529,22.73,22.815,22.46,22.52,1332500 FLR,D,20240529,41.82,41.98,41.3,41.41,917400 FLS,D,20240529,48.77,49,48.43,48.61,1006200 FLUT,D,20240529,186.31,187.26,183.76,185.8,1308400 FMC,D,20240529,62.19,62.195,60.47,60.5,1527300 FMN,D,20240529,11.12,11.21,11.02,11.08,43500 FMS,D,20240529,20.94,21,20.66,20.73,255000 FMX,D,20240529,116.41,117.23,114.97,116.17,480400 FMY,D,20240529,11.65,11.6503,11.5989,11.5989,9200 FN,D,20240529,244,245.305,240.75,240.89,426100 FNA,D,20240529,7.76,8,7.75,7.79,488900 FNB,D,20240529,13.44,13.5,13.32,13.43,1136200 FND,D,20240529,111.66,112.97,111.07,111.59,1203500 FNF,D,20240529,49.72,49.95,49.48,49.89,589400 FNV,D,20240529,123.5,124.55,122.01,122.06,398700 FOA,D,20240529,0.58,0.6333,0.5702,0.5883,159400 FOA.W,D,20240529,0.0296,0.03,0.0296,0.03,1000 FOF,D,20240529,11.66,11.69,11.53,11.53,39700 FOR,D,20240529,32.89,33.08,32.49,32.71,107600 FOUR,D,20240529,65.9,66.94,65.1,66.41,548200 FPF,D,20240529,17.44,17.47,17.35,17.38,128700 FPH,D,20240529,3.18,3.25,3.17,3.24,81300 FPI,D,20240529,10.78,10.83,10.55,10.59,297600 FR,D,20240529,45.51,46.06,45.38,45.92,626000 FRA,D,20240529,13.1,13.1,12.91,12.93,180700 FRE.W,D,20240529,0.2307,0.2307,0.2307,0.2307,100 FREY,D,20240529,2.58,2.64,2.435,2.57,2317100 FRGE,D,20240529,1.65,1.6501,1.6,1.6,482100 FRO,D,20240529,29,29.09,28.56,28.72,1686600 FRT,D,20240529,97,98.09,96.89,97.7,437000 FRT-C,D,20240529,20.49,20.62,20.36,20.58,22700 FSCO,D,20240529,6.29,6.3,6.205,6.23,456600 FSD,D,20240529,11.83,11.895,11.74,11.77,69300 FSK,D,20240529,20.18,20.235,20.08,20.13,1546700 FSLY,D,20240529,8.15,8.3,8.05,8.06,2350900 FSM,D,20240529,6.15,6.26,6.11,6.19,4954800 FSS,D,20240529,85.29,85.83,85,85.62,231500 FT,D,20240529,6.77,6.77,6.72,6.73,31100 FTHY,D,20240529,14.37,14.37,14.02,14.06,147900 FTI,D,20240529,26.09,26.34,25.6,25.86,3377400 FTK,D,20240529,3.7,3.76,3.625,3.66,18300 FTS,D,20240529,39.02,39.03,38.385,38.42,935300 FTV,D,20240529,73.83,73.95,72.93,73.05,1084600 FTWO,D,20240529,29.36,29.36,28.9699,28.98,77400 FUBO,D,20240529,1.21,1.24,1.2,1.23,7334200 FUL,D,20240529,77.6,78.215,77.11,77.38,182500 FUN,D,20240529,43.27,43.485,42.52,42.61,107800 FVRR,D,20240529,24.5,25.03,24.3,24.55,622100 G,D,20240529,33,33.28,32.81,32.96,1101300 GAB,D,20240529,5.5,5.56,5.39,5.41,563000 GAB-H,D,20240529,21.22,21.22,20.8361,21.21,5300 GAB-K,D,20240529,21.1,21.1,21,21,1400 GAM,D,20240529,47.72,47.9754,47.6,47.6,34000 GAM-B,D,20240529,24.7331,24.77,24.6301,24.68,11800 GATO,D,20240529,11.98,12.47,11.9328,12.28,507700 GATX,D,20240529,133.48,135.53,132.43,133.05,257200 GB,D,20240529,4.93,4.9565,4.9165,4.95,7400 GB.W,D,20240529,0.075,0.0751,0.075,0.0751,2200 GBAB,D,20240529,15.89,15.94,15.8,15.895,48000 GBCI,D,20240529,36.44,36.44,35.76,35.97,389600 GBLI,D,20240529,30.54,31.6314,30.5,30.5,1100 GBTG,D,20240529,5.84,5.97,5.7599,5.95,401500 GBX,D,20240529,52.07,52.89,51.72,52.78,254000 GCI,D,20240529,3.72,3.85,3.66,3.71,1133200 GCO,D,20240529,26.64,27.55,26.5,26.98,155400 GCT.W,D,20240529,0.15,0.15,0.1281,0.15,3500 GCTS,D,20240529,5.15,5.27,4.67,4.72,98900 GCV,D,20240529,3.645,3.6599,3.625,3.645,15900 GD,D,20240529,296.03,297.13,293.25,293.48,771600 GDDY,D,20240529,138.38,140.82,138.38,139.36,1466200 GDIV,D,20240529,14.07,14.08,14.05,14.06,11000 GDL,D,20240529,7.9,7.9,7.9,7.9,2900 GDL-C,D,20240529,49.6,49.6,49.45,49.45,3800 GDO,D,20240529,12.28,12.28,12.14,12.23,41300 GDOT,D,20240529,9.83,9.97,9.74,9.86,391400 GDV,D,20240529,22.38,22.39,22.22,22.22,199800 GDV-H,D,20240529,22.73,23.01,22.71,23.01,1900 GDV-K,D,20240529,18.3,18.3285,18.2,18.23,8600 GE,D,20240529,166.6,167.4325,163.39,163.6,4820700 GEF,D,20240529,63.79,63.98,63.085,63.56,127100 GEF.B,D,20240529,64.25,65.03,63.6,63.91,11200 GEL,D,20240529,12.73,12.81,12.48,12.5,345500 GENI,D,20240529,5.12,5.25,5.09,5.13,1023900 GEO,D,20240529,13.78,13.865,13.6,13.68,1222800 GES,D,20240529,23.83,24.22,23.365,23.41,1218300 GETR,D,20240529,0.179,0.1958,0.1701,0.1843,1099800 GETY,D,20240529,3.52,3.585,3.43,3.56,527100 GEV,D,20240529,176,178.69,174.0962,177.32,1537700 GF,D,20240529,8.62,8.68,8.62,8.62,5100 GFF,D,20240529,65.83,65.965,64.47,65.08,278900 GFI,D,20240529,16.07,16.25,15.81,15.84,1568900 GFL,D,20240529,30.96,31.105,30.565,30.61,816200 GFR,D,20240529,6.02,6.05,5.94,6.02,32200 GGB,D,20240529,3.48,3.51,3.44,3.48,5964700 GGG,D,20240529,79.02,79.245,78.25,78.63,906500 GGT,D,20240529,5.68,5.7899,5.53,5.61,68000 GGT-G,D,20240529,21.87,22.4,21.87,22.4,2000 GGZ,D,20240529,11.46,11.4715,11.42,11.4233,8600 GHC,D,20240529,731.3,732.15,724.085,726.15,17900 GHG,D,20240529,2.89,2.89,2.75,2.79,13500 GHI,D,20240529,15,15.0822,14.9,15.05,30300 GHLD,D,20240529,13.8999,14.2935,13.8999,14.23,4000 GHM,D,20240529,27.08,27.67,26.75,27.35,56400 GHY,D,20240529,11.74,11.77,11.585,11.62,122800 GIB,D,20240529,102.12,102.12,99.79,99.89,229100 GIC,D,20240529,34.39,34.53,34.07,34.16,40000 GIL,D,20240529,36.89,37.05,35.56,36.12,986700 GIS,D,20240529,66.61,67.255,65.83,66.49,6099900 GJH,D,20240529,9.7,9.7,9.44,9.47,8000 GJP,D,20240529,25.9,25.9,24.3,24.3,800 GJS,D,20240529,22.4,22.9699,22.4,22.9202,1400 GKOS,D,20240529,108.21,111.0317,107.67,110.34,341200 GL,D,20240529,83.17,83.49,80.52,82.37,1255900 GL-D,D,20240529,14.6,14.98,14.52,14.58,17300 GLO-A,D,20240529,25.17,25.24,25.11,25.15,10100 GLO-B,D,20240529,25.86,25.86,25.71,25.71,1900 GLO-C,D,20240529,25.5,25.5,25.44,25.44,1500 GLOB,D,20240529,163.09,166.86,162.46,165.38,500400 GLP,D,20240529,46.29,46.7,45.75,45.91,83700 GLP-B,D,20240529,25.82,25.8899,25.82,25.8497,10900 GLT,D,20240529,1.65,1.71,1.55,1.56,347200 GLW,D,20240529,35.47,35.8,35.401,35.55,3489200 GM,D,20240529,42.62,42.745,42.27,42.64,13262300 GME,D,20240529,22,22.98,21.0501,21.24,26921100 GMED,D,20240529,64.91,65.53,64.4301,65.27,625900 GMR-A,D,20240529,25.0634,25.19,25.0634,25.13,2800 GMRE,D,20240529,9,9.055,8.87,9.03,489800 GMS,D,20240529,92.52,93.43,92.25,92.65,244300 GNE,D,20240529,14.89,14.9,14.525,14.63,133200 GNK,D,20240529,21.58,22.12,21.5486,22.02,830900 GNL,D,20240529,7.14,7.15,7.01,7.11,1735400 GNL-A,D,20240529,20.65,20.65,20.4,20.4,2700 GNL-B,D,20240529,19.77,19.77,19.4,19.52,8900 GNL-D,D,20240529,20.58,20.59,20.46,20.5299,7300 GNL-E,D,20240529,20.89,20.94,20.72,20.85,16200 GNRC,D,20240529,148.98,151.695,147.4401,149.49,1349900 GNT,D,20240529,5.47,5.47,5.4,5.4,48300 GNT-A,D,20240529,21.4495,21.4635,21.42,21.4635,1100 GNTY,D,20240529,28.35,28.35,27.01,28.16,12800 GNW,D,20240529,6.13,6.22,6.09,6.22,2085700 GOF,D,20240529,14.5,14.535,14.46,14.51,619400 GOLD,D,20240529,17.24,17.38,16.91,16.92,12268700 GOLF,D,20240529,62.85,63.42,62.78,62.91,280700 GOOS,D,20240529,14.05,14.28,14.03,14.1,760100 GOTU,D,20240529,6.09,6.14,5.905,6.06,2657800 GPC,D,20240529,140.47,141.555,139.15,139.24,815200 GPI,D,20240529,304.6,307.8,303.01,304.62,128400 GPJA,D,20240529,23.18,23.185,23.07,23.15,10900 GPK,D,20240529,27.49,27.56,27.05,27.19,1677800 GPM-A,D,20240529,16.0138,16.0699,15.915,16.05,7700 GPMT,D,20240529,2.93,2.99,2.8601,2.97,677200 GPN,D,20240529,100.26,100.96,99.41,100.49,3078300 GPOR,D,20240529,159.6,160.65,157.63,159.03,146600 GPRK,D,20240529,10.16,10.26,10.07,10.24,403100 GPS,D,20240529,20.46,21.79,20.46,21.65,12444300 GRB-A,D,20240529,23.3906,23.7999,22.7401,22.9241,7800 GRBK,D,20240529,54.2,54.3,52.98,53.38,374500 GRC,D,20240529,32.97,33.18,32.83,32.86,159300 GRMN,D,20240529,161.48,162.99,161.08,161.66,471000 GRN.T,D,20240529,1.99,1.99,1.99,1.99,300 GRND,D,20240529,9.16,9.435,9.16,9.32,419000 GRNT,D,20240529,6.5,6.565,6.45,6.52,349000 GROV,D,20240529,1.57,1.5983,1.5125,1.58,37500 GRP.U,D,20240529,48.81,48.9,48.41,48.43,5400 GRX,D,20240529,9.4,9.43,9.35,9.35,33500 GS,D,20240529,454.84,458.74,451.65,457.17,2315600 GS-A,D,20240529,23.74,23.74,23.575,23.635,33600 GS-C,D,20240529,23.92,24.19,23.92,24.1,10000 GS-D,D,20240529,23.51,23.5399,23.3901,23.46,50800 GSBD,D,20240529,15.07,15.19,14.95,15.16,750800 GSK,D,20240529,44.24,44.36,44.155,44.28,2092100 GSL,D,20240529,28.85,29.3,28.74,29.17,850300 GSL-B,D,20240529,26.3418,26.35,26.3,26.3175,4300 GTES,D,20240529,17.39,17.48,17.25,17.29,2200700 GTL-B,D,20240529,59.97,60.02,59.97,60.02,900 GTLS,D,20240529,152.83,153.83,150.375,152.86,378700 GTN,D,20240529,5.6,5.62,5.48,5.52,1209800 GTN.A,D,20240529,7.68,7.68,7.68,7.68,100 GTY,D,20240529,26.72,26.72,26.53,26.61,150400 GUG,D,20240529,14.85,14.94,14.68,14.71,37900 GUT,D,20240529,6,6.07,5.91,6.06,166200 GUT-C,D,20240529,23.68,23.8519,23.5923,23.8519,3500 GVA,D,20240529,61.62,61.68,60.6866,61.41,245500 GWH,D,20240529,0.79,0.79,0.741,0.7443,518900 GWH.W,D,20240529,0.0651,0.0651,0.0651,0.0651,100 GWRE,D,20240529,118.73,120.655,118.73,119.93,297100 GWW,D,20240529,911.84,919.865,904.155,910.57,377000 GXO,D,20240529,48.09,48.92,48.09,48.86,853700 GYLD,D,20240529,13.2847,13.2847,13.2847,13.2847,100 H,D,20240529,146.49,147.38,143.49,144.67,452500 HAE,D,20240529,87.53,89.01,87.19,87.48,944500 HAFN,D,20240529,8.57,8.635,8.47,8.62,337800 HAL,D,20240529,36.24,36.46,35.78,35.81,6275500 HASI,D,20240529,32,32.595,31.34,32.07,1677200 HAYW,D,20240529,13.99,14.1,13.89,13.97,594400 HBB,D,20240529,18.09,18.68,17.995,18.44,35400 HBI,D,20240529,4.7,4.85,4.68,4.81,4418800 HBM,D,20240529,9.86,9.915,9.705,9.81,4400200 HCA,D,20240529,316.5,332.01,315.2,325.13,1786500 HCC,D,20240529,65.95,66.51,65.02,65.16,398100 HCI,D,20240529,99.28,99.68,97.58,98.16,94300 HCXY,D,20240529,24.97,25.305,24.95,25.305,3500 HD,D,20240529,326.53,326.79,323.77,325.91,3506200 HDB,D,20240529,56.92,57.09,56.85,57,1552500 HE,D,20240529,10.25,10.28,10.11,10.25,1422000 HEI,D,20240529,214,225.61,212.06,213.06,897900 HEI.A,D,20240529,170.81,180.08,170.81,171.32,444500 HEQ,D,20240529,10.39,10.4175,10.31,10.32,14900 HES,D,20240529,151.77,151.77,148.83,148.88,1949300 HESM,D,20240529,36.04,36.19,35.53,35.81,553800 HFR-A,D,20240529,18.76,18.99,18.7501,18.97,2800 HFRO,D,20240529,6.32,6.33,6.19,6.27,615900 HG,D,20240529,16.88,17.05,16.75,16.86,399100 HGER,D,20240529,23.12,23.12,22.93,22.93,6400 HGLB,D,20240529,7.31,7.4,7.28,7.34,68000 HGTY,D,20240529,8.99,9.06,8.87,9.02,104200 HGV,D,20240529,41.22,41.42,40.42,40.75,646700 HHH,D,20240529,64.3,64.82,64.165,64.5,342500 HI,D,20240529,43.38,44.13,43.24,44.08,294300 HIE,D,20240529,10.99,10.99,10.85,10.9,25500 HIG,D,20240529,100.1,100.8,99.65,99.75,1644500 HIG-G,D,20240529,24.75,24.7897,24.6,24.75,14800 HII,D,20240529,252.54,252.54,248.22,248.3,235400 HIMS,D,20240529,18.67,19.59,18.48,19.58,12412500 HIO,D,20240529,3.77,3.77,3.73,3.74,687300 HIP.W,D,20240529,0.017,0.0171,0.0169,0.017,11500 HIPO,D,20240529,18.09,18.65,17.67,18.14,137600 HIW,D,20240529,24.65,24.78,24.07,24.41,943700 HIX,D,20240529,4.37,4.37,4.35,4.355,147700 HKD,D,20240529,3.72,3.8199,3.65,3.67,167600 HL,D,20240529,5.82,5.93,5.73,5.76,7827800 HLF,D,20240529,10.58,10.665,10.22,10.25,3121100 HLI,D,20240529,133.03,134.33,131,132.23,252400 HLIO,D,20240529,48.17,49.3299,47.97,47.99,129300 HLL.W,D,20240529,0.11,0.11,0.1,0.1,99200 HLLY,D,20240529,3.59,3.685,3.59,3.65,289000 HLN,D,20240529,8.31,8.36,8.265,8.35,4006000 HLT,D,20240529,198.39,198.39,195.42,196.48,1864900 HLX,D,20240529,11.34,11.41,11.19,11.23,909000 HMC,D,20240529,32.81,32.98,32.695,32.79,1115500 HMN,D,20240529,33.9,34.045,33.59,33.98,133500 HMY,D,20240529,9.15,9.26,8.92,9.04,3556300 HNI,D,20240529,44.78,44.86,44.15,44.46,159800 HOG,D,20240529,34.21,34.61,33.85,34.02,1153900 HOMB,D,20240529,23.01,23.4,22.86,22.87,1115900 HOUS,D,20240529,4.25,4.33,4.085,4.17,859000 HOV,D,20240529,143.57,144.15,138.67,140.67,76000 HP,D,20240529,37.24,37.3993,36.5851,36.61,742600 HPE,D,20240529,18.24,18.4,18.17,18.18,14206400 HPF,D,20240529,16.63,16.63,16.45,16.53,44700 HPI,D,20240529,16.42,16.441,16.25,16.31,34900 HPP,D,20240529,4.38,4.48,4.265,4.47,3844800 HPP-C,D,20240529,13.81,13.89,13.7,13.89,55800 HPQ,D,20240529,32.78,33.33,32.41,32.8,12481200 HPS,D,20240529,15.2,15.2,15.03,15.1,51300 HQH,D,20240529,16.4,16.47,16.18,16.27,134800 HQL,D,20240529,13.06,13.12,13.05,13.05,106900 HR,D,20240529,15.49,15.675,15.325,15.55,2989200 HRB,D,20240529,48.92,49.95,48.89,49.94,1064400 HRI,D,20240529,140.3,143.92,138,138.85,565000 HRL,D,20240529,34.44,34.545,34.02,34.1,3770800 HRT,D,20240529,14.33,14.34,14.3,14.3,259000 HRTG,D,20240529,7.88,8.22,7.845,8.17,440900 HSBC,D,20240529,43.87,43.93,43.67,43.74,1185400 HSHP,D,20240529,9.34,9.39,9.14,9.22,111300 HSY,D,20240529,196.94,196.94,193.45,193.55,1492700 HTD,D,20240529,19.97,19.97,19.7,19.79,63400 HTFB,D,20240529,24.15,24.15,24,24.0001,1700 HTFC,D,20240529,23.905,23.905,23.73,23.74,3300 HTGC,D,20240529,19.28,19.44,19.25,19.36,640800 HTH,D,20240529,30.52,30.52,29.93,30,288500 HUBB,D,20240529,394.24,394.24,386.96,389.28,315000 HUBS,D,20240529,634.55,656.46,632.62,648.23,764000 HUM,D,20240529,345.96,348.02,328.09,345.31,2159100 HUN,D,20240529,24.48,24.63,24.09,24.1,2714900 HUYA,D,20240529,5.22,5.38,5.19,5.24,1648600 HVT,D,20240529,27.25,27.3,26.96,26.98,87600 HVT.A,D,20240529,27,27,27,27,100 HWM,D,20240529,84.69,85.2,84.01,84.07,1886600 HXL,D,20240529,68.95,69.3499,67.98,68.03,509500 HY,D,20240529,74.54,75.22,74.32,75.08,65000 HYA.U,D,20240529,10.62,10.98,10.62,10.62,7400 HYA.W,D,20240529,0.25,0.25,0.25,0.25,100 HYAC,D,20240529,10.52,10.53,10.52,10.53,500 HYB,D,20240529,7.19,7.21,7.16,7.16,56400 HYI,D,20240529,11.45,11.45,11.38,11.4,44200 HYLN,D,20240529,1.47,1.53,1.42,1.44,610700 HYT,D,20240529,9.62,9.625,9.55,9.61,292500 HZO,D,20240529,26.8,27.062,26.44,26.52,241200 IAE,D,20240529,6.2,6.2,6.16,6.18,83200 IAG,D,20240529,4.05,4.15,3.98,3.99,9244600 IBM,D,20240529,168,168.63,166.21,167.05,4206500 IBN,D,20240529,26.37,26.475,26.245,26.37,3442400 IBP,D,20240529,206.76,208.3125,203.52,205.61,341400 IBTA,D,20240529,104.4,107.4199,104.4,106.59,90000 ICD,D,20240529,1.45,1.4723,1.43,1.43,30600 ICE,D,20240529,132.71,132.96,131.87,131.95,1471400 ICL,D,20240529,4.75,4.765,4.67,4.67,403000 ICR-A,D,20240529,19.85,20.24,19.8,20,1800 IDA,D,20240529,93.04,93.305,92.176,92.49,199800 IDE,D,20240529,10.49,10.49,10.32,10.32,135100 IDT,D,20240529,39.19,39.49,38.57,38.98,79700 IEX,D,20240529,209.46,209.995,207.1,207.31,378800 IFF,D,20240529,94.36,95.18,93.56,94.71,1556600 IFI.U,D,20240529,11.88,11.88,11.45,11.45,900 IFN,D,20240529,17.89,17.97,17.83,17.89,305200 IFS,D,20240529,22.32,22.67,21.98,22.58,45800 IGA,D,20240529,8.81,8.8895,8.74,8.74,89300 IGD,D,20240529,5.15,5.155,5.11,5.12,179300 IGI,D,20240529,16.79,16.97,16.66,16.7,18900 IGR,D,20240529,4.92,4.9288,4.8549,4.88,502300 IGT,D,20240529,18.99,19.37,18.9,19.1,1221300 IH,D,20240529,1.98,2.05,1.95,1.98,23600 IHD,D,20240529,5.29,5.3299,5.21,5.21,22000 IHG,D,20240529,99.22,99.33,97.5519,97.96,197000 IHS,D,20240529,3.38,3.385,3.3,3.34,245200 IHTA,D,20240529,7.56,7.57,7.52,7.56,41600 IIF,D,20240529,24.1,24.25,23.96,24.03,39100 IIIN,D,20240529,31.34,31.7,31.3,31.61,71100 IIM,D,20240529,11.97,11.97,11.82,11.88,107600 IIPR,D,20240529,105,106.71,104.1,106,208800 IMAX,D,20240529,16.2,16.795,16.2,16.65,873600 INFA,D,20240529,29.43,29.68,29.12,29.28,559300 INFY,D,20240529,17.12,17.145,17,17.03,8563800 ING,D,20240529,17.43,17.5,17.3601,17.45,1338800 INGR,D,20240529,115.85,116.25,115.01,115.43,264900 INN,D,20240529,5.94,6.01,5.94,6,744900 INN-E,D,20240529,20.49,21.22,20.48,21.22,3800 INN-F,D,20240529,19.6,19.6,19.255,19.255,3000 INSI,D,20240529,15.88,15.88,15.73,15.7399,8800 INSP,D,20240529,155.01,160.41,155.01,160.4,314000 INST,D,20240529,21.97,22.01,21.56,21.85,332600 INSW,D,20240529,64,64.1,63.23,63.39,316200 INVH,D,20240529,33.63,33.82,33.52,33.78,2122800 ION.W,D,20240529,1.82,1.935,1.8,1.935,11400 IONQ,D,20240529,8.1,8.215,8.035,8.14,3103200 IOT,D,20240529,37.19,38.24,37.1,37.63,2193700 IP,D,20240529,44.94,44.99,44.21,44.4,6078400 IPB,D,20240529,25.32,25.32,25.32,25.32,100 IPG,D,20240529,30.82,30.89,30.48,30.49,2651900 IPI,D,20240529,27.22,27.24,25.85,25.9,97000 IQI,D,20240529,9.74,9.74,9.61,9.65,178800 IQV,D,20240529,224.63,225.57,222.87,225,1411600 IR,D,20240529,92.85,92.85,91.01,91.09,2629600 IRM,D,20240529,78.67,78.93,78.06,78.38,1035100 IRS,D,20240529,10.86,11.05,10.72,11.05,77100 IRT,D,20240529,15.91,15.91,15.655,15.85,1401400 ISD,D,20240529,12.72,12.72,12.44,12.45,220800 IT,D,20240529,430.79,434.69,427.35,427.74,373300 ITGR,D,20240529,120.44,121.63,119.01,121.45,219400 ITT,D,20240529,131.94,132.2012,130.18,130.44,498600 ITUB,D,20240529,6,6.07,5.98,6.05,16238100 ITW,D,20240529,235.56,236.78,234.6,235.01,1075300 IVR,D,20240529,9.15,9.16,9.06,9.13,448900 IVR-B,D,20240529,24.61,24.61,24.5102,24.59,6700 IVR-C,D,20240529,23.09,23.09,22.97,23.085,9300 IVT,D,20240529,23.7,23.94,23.685,23.87,275200 IVZ,D,20240529,15.16,15.25,15.06,15.14,2262000 IX,D,20240529,106.54,106.54,105.29,105.33,10000 J,D,20240529,136.56,136.93,134.1,134.12,583100 JBGS,D,20240529,13.75,13.9,13.645,13.84,1333400 JBI,D,20240529,14.41,14.56,14.19,14.33,1158700 JBK,D,20240529,25.42,25.621,25.42,25.621,900 JBL,D,20240529,117.71,118.29,116.84,117.33,958700 JBND,D,20240529,51.53,51.53,51.39,51.43,48900 JBT,D,20240529,91.96,93.97,91.8019,93.24,358700 JCE,D,20240529,14.29,14.3,14.1,14.16,33300 JCI,D,20240529,72.9,73.41,71.01,71.1,6001700 JEF,D,20240529,45.3,45.57,45.105,45.49,561900 JELD,D,20240529,14.8,14.8,14.47,14.65,793500 JEQ,D,20240529,5.87,5.87,5.8,5.8,16100 JFR,D,20240529,8.7,8.76,8.66,8.71,782300 JGH,D,20240529,12.51,12.51,12.35,12.38,49200 JHG,D,20240529,33.18,33.31,32.88,33.13,1621400 JHI,D,20240529,13.49,13.49,13.29,13.33,19100 JHS,D,20240529,11.15,11.15,10.91,10.97,35000 JHX,D,20240529,30.89,31.2169,30.65,30.73,44800 JILL,D,20240529,32.19,32.93,32.19,32.73,49400 JKS,D,20240529,28.22,30.39,28.14,29.61,1227600 JLL,D,20240529,193.68,197.01,192.94,196.03,194100 JLS,D,20240529,17.24,17.28,17.15,17.15,5600 JMIA,D,20240529,6.08,6.63,6,6.44,2853400 JMM,D,20240529,5.8327,5.8327,5.83,5.8301,4100 JNJ,D,20240529,143.82,145.415,143.71,144.44,8263800 JNPR,D,20240529,34.36,34.785,34.36,34.62,1934500 JOB.W,D,20240529,0.61,0.61,0.55,0.55,30100 JOBY,D,20240529,4.79,4.805,4.67,4.7,4868300 JOE,D,20240529,54.73,54.96,54.195,54.31,192900 JOF,D,20240529,7.67,7.67,7.6,7.62,16700 JPC,D,20240529,7.16,7.17,7.08,7.13,582200 JPI,D,20240529,19.22,19.24,19.18,19.2,40100 JPM,D,20240529,198,198.99,196.89,198.11,6120000 JPM-C,D,20240529,25.03,25.0591,25,25.02,91300 JPM-D,D,20240529,24.79,24.87,24.64,24.66,89600 JPM-J,D,20240529,21.08,21.13,20.83,20.83,118500 JPM-K,D,20240529,20.25,20.31,20.06,20.11,81900 JPM-L,D,20240529,20.56,20.565,20.36,20.36,120400 JPM-M,D,20240529,18.9,18.99,18.6915,18.73,146300 JQC,D,20240529,5.56,5.56,5.52,5.56,336900 JRI,D,20240529,11.23,11.23,11.13,11.13,72000 JRS,D,20240529,7.29,7.29,7.12,7.15,73900 JWN,D,20240529,21.3,21.52,21.04,21.51,3452600 JXN,D,20240529,75.46,77,75.15,75.45,502200 JXN-A,D,20240529,25.97,25.97,25.65,25.85,29300 K,D,20240529,59.32,59.8,58.93,59.6,2556200 KAI,D,20240529,266.23,270.775,266.23,269.99,73800 KAR,D,20240529,16.78,16.87,16.45,16.71,852500 KB,D,20240529,56.57,56.65,56.18,56.36,131300 KBDC,D,20240529,16,16.25,15.94,16.03,132500 KBH,D,20240529,68.5,68.81,67.7004,67.94,796400 KBR,D,20240529,65.18,65.33,64.45,64.46,1044600 KCG.W,D,20240529,0.045,0.0566,0.039,0.0401,14100 KCGI,D,20240529,11.042,11.042,11.042,11.042,2500 KD,D,20240529,26.91,26.95,26.585,26.71,1791200 KEN,D,20240529,25.28,25.4,25.05,25.39,26500 KEP,D,20240529,7.27,7.27,7.16,7.21,194900 KEX,D,20240529,120.56,121.86,120.42,120.88,332600 KEY,D,20240529,13.89,14.03,13.66,13.92,13507600 KEY-I,D,20240529,23.59,23.72,23.4,23.55,36500 KEY-J,D,20240529,20.54,20.6599,20.14,20.59,36500 KEY-K,D,20240529,20.39,20.45,20.1701,20.39,24900 KEY-L,D,20240529,22.53,22.6,22.2,22.49,50900 KEYS,D,20240529,140.75,141.02,139.23,139.3,1362100 KF,D,20240529,23.74,23.78,23.5,23.56,12200 KFRC,D,20240529,60.88,61.67,60.57,60.7,65700 KFS,D,20240529,7.99,8.075,7.95,8,111300 KFY,D,20240529,66,66.135,65.13,65.42,277700 KGC,D,20240529,8.04,8.16,7.95,7.97,11148200 KGS,D,20240529,26.65,26.74,26.34,26.41,308500 KIM,D,20240529,18.02,18.3693,17.97,18.28,3046200 KIM-L,D,20240529,20.99,21.02,20.9,20.98,11700 KIM-M,D,20240529,21.7,21.7,21.4,21.45,23100 KIM-N,D,20240529,53.56,53.56,53.26,53.29,2200 KIND,D,20240529,2.54,2.58,2.43,2.45,3052300 KIO,D,20240529,13.19,13.2733,13.16,13.17,128100 KKR,D,20240529,104,104.2361,102.84,103.2,2773600 KKRS,D,20240529,18.89,19.07,18.73,18.96,67900 KLG,D,20240529,19.13,19.36,18.54,18.63,880800 KMB,D,20240529,128.9,129.15,127.95,128.16,1608400 KMI,D,20240529,19.01,19.04,18.83,18.91,9005800 KMPB,D,20240529,22.65,22.65,22.4,22.535,12800 KMPR,D,20240529,57.3,57.75,57.19,57.35,264900 KMT,D,20240529,24.5,24.8,24.35,24.68,651700 KMX,D,20240529,67.92,68.52,66.87,67.43,1595200 KN,D,20240529,17.03,17.305,16.96,17.24,575000 KNF,D,20240529,71.21,71.26,70.24,70.41,265400 KNOP,D,20240529,6.11,6.12,5.92,5.97,71800 KNSL,D,20240529,376.75,379.02,372.505,377.31,143400 KNTK,D,20240529,40.58,40.84,39.67,39.97,445500 KNX,D,20240529,47,47.435,46.44,46.47,1976900 KO,D,20240529,61.47,61.88,61.07,61.7,11861800 KODK,D,20240529,5.15,5.27,5.15,5.16,703600 KOF,D,20240529,93.78,95.82,92.9501,94.49,117000 KOP,D,20240529,41.59,42.575,41.59,42.27,166200 KORE,D,20240529,0.6322,0.6959,0.6322,0.65,4200 KOS,D,20240529,6.03,6.04,5.9,5.93,3168700 KR,D,20240529,52.36,52.48,51.81,51.89,5298800 KRC,D,20240529,31.77,32.19,31.12,32.08,1365500 KRE-A,D,20240529,19.21,19.25,19.1,19.19,10800 KREF,D,20240529,9.32,9.33,9.11,9.14,537700 KRG,D,20240529,20.76,20.935,20.74,20.86,1488500 KRO,D,20240529,13.92,14.08,13.83,13.99,192500 KRP,D,20240529,16.85,16.907,16.6,16.7,395000 KSM,D,20240529,9.47,9.507,9.44,9.46,13100 KSS,D,20240529,26.77,27.59,26.7,27.25,8942900 KT,D,20240529,13.2,13.27,13.16,13.19,473800 KTB,D,20240529,70.77,71.64,70.685,71.23,308000 KTF,D,20240529,9.34,9.34,9.285,9.295,45800 KTH,D,20240529,27.97,28.05,27.97,28.049,700 KTN,D,20240529,27.3147,27.3185,27.3001,27.3185,700 KUKE,D,20240529,2.55,2.9,2.52,2.7,97300 KVUE,D,20240529,19.06,19.18,18.85,18.87,13002000 KVYO,D,20240529,23.19,23.67,22.9755,23.15,997600 KW,D,20240529,10,10,9.8,9.85,610600 KWR,D,20240529,178.99,180.29,177.24,177.72,72500 KYN,D,20240529,9.72,9.78,9.6,9.67,451300 L,D,20240529,73.63,74.3,73.21,74.11,789700 LAAC,D,20240529,4.5,4.51,4.2,4.39,1739900 LAC,D,20240529,3.61,3.63,3.3,3.35,10457700 LAD,D,20240529,252.8,256,244.65,246.33,292900 LADR,D,20240529,10.82,10.8295,10.67,10.76,520500 LAN.W,D,20240529,0.0292,0.0292,0.0292,0.0292,200 LANV,D,20240529,1.55,1.635,1.55,1.6,125600 LAW,D,20240529,6.24,6.371,6.21,6.3,157000 LAZ,D,20240529,40.63,41.2378,39.93,40.47,775800 LBRT,D,20240529,24.24,24.43,23.46,23.5,3104200 LC,D,20240529,8.81,8.93,8.74,8.74,749600 LCII,D,20240529,105.47,106.08,104.87,105.55,154800 LCW,D,20240529,10.86,10.875,10.86,10.875,61100 LCW.W,D,20240529,0.17,0.17,0.17,0.17,100 LDI,D,20240529,1.78,1.82,1.75,1.75,327100 LDOS,D,20240529,146.76,147.31,145.49,145.72,673700 LDP,D,20240529,19.65,19.65,19.4644,19.5,48000 LEA,D,20240529,123.11,124.46,120.4,121.97,1002700 LEG,D,20240529,10.15,10.53,10.11,10.48,3430500 LEN,D,20240529,152.94,154.17,151.9,154.06,1780800 LEN.B,D,20240529,141.03,141.91,140.61,141.76,21100 LEO,D,20240529,5.94,5.94,5.87,5.87,160700 LEV,D,20240529,1.02,1.07,0.9957,1.03,702100 LEV.W,D,20240529,0.024,0.024,0.024,0.024,1900 LEVI,D,20240529,22.5,22.92,22.47,22.78,2045300 LFT,D,20240529,2.56,2.58,2.5,2.51,31000 LFT-A,D,20240529,19.53,19.53,19.4312,19.4312,300 LGF.A,D,20240529,8.69,8.86,8.25,8.26,1289200 LGF.B,D,20240529,8.07,8.24,7.67,7.68,1408000 LGI,D,20240529,16.56,16.56,16.293,16.32,77500 LH,D,20240529,195.21,195.21,192.3,192.5,942900 LHX,D,20240529,217.4,217.7761,215.16,215.24,875700 LICY,D,20240529,0.5031,0.5033,0.46,0.4653,3751400 LII,D,20240529,497.73,498.48,483.975,486.81,320200 LITB,D,20240529,0.665,0.6779,0.6,0.625,85000 LL,D,20240529,1.64,1.67,1.63,1.66,77300 LLA.W,D,20240529,0.0788,0.079,0.0682,0.0682,3400 LLAP,D,20240529,0.98,0.98,0.9404,0.96,1820100 LLY,D,20240529,803,815.61,802.09,811.53,2380000 LMND,D,20240529,16.14,16.8,16.11,16.58,749700 LMT,D,20240529,455.98,456,451.8,452.72,1267900 LNC,D,20240529,31.76,32.41,31.66,32.39,1388000 LNC-D,D,20240529,27.6,27.6,27.34,27.49,17400 LND,D,20240529,4.93,4.99,4.82,4.99,48000 LNG,D,20240529,155.68,156.99,153.03,153.87,1565600 LNN,D,20240529,111.36,112.42,111,111.74,86100 LOAR,D,20240529,50.45,56.94,50.45,56.64,219500 LOB,D,20240529,32.72,33.11,32.5,32.64,146600 LOCL,D,20240529,2.97,2.9898,2.87,2.88,3800 LOMA,D,20240529,7.05,7.27,6.9501,7.23,272000 LOW,D,20240529,213.63,214.62,212.78,214.27,2359800 LPG,D,20240529,47.8,48.3,47.283,48.09,533700 LPL,D,20240529,3.62,3.68,3.45,3.52,539100 LPX,D,20240529,88.61,89.67,87.97,88.87,1083900 LRN,D,20240529,70.39,70.39,69.05,69.22,679900 LSPD,D,20240529,15.02,15.61,14.95,15.3,1086900 LTC,D,20240529,33.88,33.94,33.49,33.58,162400 LTH,D,20240529,15.46,15.62,15.29,15.46,885300 LU,D,20240529,4.3,4.53,4.245,4.52,3511100 LUMN,D,20240529,1.27,1.3,1.25,1.29,6977000 LUV,D,20240529,25.24,25.67,24.6,25.51,15761900 LVS,D,20240529,44.19,44.42,43.75,43.9,4189500 LVW.W,D,20240529,0.2011,0.24,0.2011,0.24,1300 LVWR,D,20240529,6.49,6.5,6.35,6.37,28300 LW,D,20240529,87.82,87.925,85.33,85.36,1678300 LXFR,D,20240529,11.83,12.01,11.73,11.85,148600 LXP,D,20240529,8.28,8.36,8.23,8.34,1493200 LXP-C,D,20240529,44.82,45.29,44.82,45.2145,8200 LXU,D,20240529,9.7,9.89,9.58,9.66,299300 LYB,D,20240529,98.02,98.115,96.77,96.82,1166300 LYG,D,20240529,2.77,2.77,2.73,2.75,6546300 LYV,D,20240529,93.35,94.695,92.95,94,1446500 LZB,D,20240529,35.68,36.095,35.49,35.89,416300 LZM,D,20240529,8.82,9.51,8.41,9.14,232100 LZM.W,D,20240529,0.7,0.7599,0.69,0.73,3800 M,D,20240529,20.14,20.14,19.74,19.75,3374700 MA,D,20240529,442.11,444.555,441.8,442.47,1876900 MAA,D,20240529,128.64,128.87,126.77,128.78,790500 MAA-I,D,20240529,55.51,55.51,55.51,55.51,100 MAC,D,20240529,14.55,14.64,14.35,14.48,1674100 MAIN,D,20240529,47.96,48.24,47.72,47.78,312300 MAN,D,20240529,73.59,73.83,72.22,72.3,318300 MANU,D,20240529,16.34,16.71,16.27,16.67,434800 MAS,D,20240529,66.71,67.41,66.565,67.33,1311000 MATV,D,20240529,18.03,18.09,17.58,17.64,362800 MATX,D,20240529,121.63,122.8099,120.29,121.04,313900 MAV,D,20240529,8.01,8.03,7.95,7.95,57900 MAX,D,20240529,18.84,19.13,17.62,18.03,756600 MBC,D,20240529,15.5,15.9054,15.33,15.81,638200 MBI,D,20240529,5.54,5.8,5.54,5.67,288700 MC,D,20240529,57.09,57.12,55.43,55.6,425500 MCB,D,20240529,41.61,41.89,40.88,40.95,61000 MCD,D,20240529,253.36,253.8,249.16,249.37,4029300 MCI,D,20240529,17.66,17.84,17.57,17.68,24100 MCK,D,20240529,550,560.09,547.79,558.89,1037400 MCN,D,20240529,7.24,7.25,7.21,7.23,19700 MCO,D,20240529,400.92,404.47,399.79,399.88,656100 MCR,D,20240529,6.19,6.21,6.16,6.18,65800 MCS,D,20240529,10.95,11.02,10.545,10.62,624300 MCW,D,20240529,6.58,6.67,6.55,6.59,2115000 MCY,D,20240529,55.59,56.695,55.05,55.53,164200 MD,D,20240529,7.25,7.29,7.15,7.26,857000 MDST,D,20240529,25.034,25.0397,24.645,24.699,44700 MDT,D,20240529,81.34,81.9401,80.753,81.49,7910400 MDU,D,20240529,24.97,25.055,24.695,24.78,1126200 MDV,D,20240529,15.2,15.35,15.07,15.15,8100 MDV-A,D,20240529,24.14,24.3,24.14,24.2706,1000 MEC,D,20240529,15.78,16.26,15.75,15.98,80400 MED,D,20240529,24.73,25.2,24.11,25.14,483500 MEG,D,20240529,46.63,46.95,45.4,46.42,346500 MEGI,D,20240529,12.76,12.76,12.61,12.62,155100 MEI,D,20240529,12,12.01,11.69,11.73,206700 MER-K,D,20240529,25.35,25.36,25.29,25.33,27400 MET,D,20240529,70.36,70.8,69.93,70.44,1872300 MET-A,D,20240529,24.86,24.96,24.8501,24.9,28800 MET-E,D,20240529,23.7,23.82,23.5906,23.73,70200 MET-F,D,20240529,20.29,20.3094,20.12,20.24,69400 MFA,D,20240529,10.45,10.47,10.3297,10.39,713800 MFA-B,D,20240529,20.85,21.1188,20.85,20.8546,6000 MFA-C,D,20240529,23.78,23.9394,23.75,23.89,20400 MFAN,D,20240529,25.15,25.15,25.04,25.12,34000 MFAO,D,20240529,25.15,25.2699,25.0924,25.22,137800 MFC,D,20240529,25.97,25.97,25.59,25.63,1593600 MFD,D,20240529,7.39,7.395,7.215,7.22,12200 MFG,D,20240529,4,4.02,3.97,3.97,688600 MFM,D,20240529,5.17,5.17,5.11,5.115,74700 MG,D,20240529,8.68,8.77,8.57,8.59,48700 MGA,D,20240529,44.73,44.83,43.96,44.15,1698300 MGF,D,20240529,3.05,3.055,3.02,3.02,38800 MGM,D,20240529,38.24,38.73,38.03,38.7,3842100 MGR,D,20240529,22.15,22.2,22.0322,22.09,12700 MGRB,D,20240529,18.82,18.82,18.5301,18.55,8800 MGRD,D,20240529,16.71,16.71,16.36,16.52,7500 MGRE,D,20240529,25.44,25.47,25.38,25.4,142300 MGY,D,20240529,25.39,25.47,25.02,25.18,2501400 MHD,D,20240529,11.75,11.75,11.64,11.66,165900 MHF,D,20240529,6.57,6.5913,6.54,6.54,66800 MHI,D,20240529,8.88,8.88,8.82,8.86,68800 MHK,D,20240529,114.2,116.105,114.2,116.02,460700 MHLA,D,20240529,15.26,15.66,15.26,15.66,8800 MHN,D,20240529,10.58,10.685,10.51,10.52,33000 MHNC,D,20240529,17.31,17.35,17.3,17.35,3600 MHO,D,20240529,122.82,122.875,120.88,122.17,163800 MIN,D,20240529,2.58,2.6,2.58,2.59,154500 MIO,D,20240529,11.33,11.34,11.225,11.23,54900 MIR,D,20240529,10.64,10.7,10.55,10.57,1070100 MIT-A,D,20240529,20,20.07,20,20.07,2600 MIT-B,D,20240529,19.39,19.43,19.24,19.425,11600 MIT-C,D,20240529,24.48,24.55,24.44,24.54,12800 MITN,D,20240529,25.16,25.16,24.9,25,11400 MITP,D,20240529,24.9,24.94,24.85,24.92,30400 MITT,D,20240529,6.6,6.635,6.54,6.59,98900 MIY,D,20240529,11.07,11.11,10.99,11.02,66400 MKC,D,20240529,70.92,71.298,70.09,70.18,1314800 MKC.V,D,20240529,70.49,70.5,69.86,69.86,2400 MKF.W,D,20240529,0.0164,0.028,0.0151,0.028,8600 MKFG,D,20240529,0.46,0.46,0.4201,0.43,418500 MKL,D,20240529,1593.92,1609.74,1593.92,1598.24,33800 ML,D,20240529,96.58,100.85,94.94,100.14,198900 ML.W,D,20240529,0.1212,0.154,0.12,0.149,88800 MLI,D,20240529,56.12,56.83,55.5,56.68,497400 MLM,D,20240529,566.76,568.5,562.355,563.82,327500 MLNK,D,20240529,18.85,19.09,18.78,18.89,207700 MLP,D,20240529,21,21.5,20.8,20.88,23100 MLR,D,20240529,58.11,58.31,57.21,57.77,89300 MMC,D,20240529,202.95,203.39,201.77,201.96,1443900 MMD,D,20240529,16.32,16.38,16.26,16.3,26500 MMI,D,20240529,31.98,32.07,31.73,31.74,58400 MMM,D,20240529,97.8,97.9,96.76,97.56,4826500 MMS,D,20240529,83.88,84.685,83.84,84.06,451100 MMT,D,20240529,4.58,4.5837,4.55,4.5599,78100 MMU,D,20240529,9.98,9.99,9.885,9.89,88900 MNR,D,20240529,19.21,19.5,18.85,19.06,267900 MNSO,D,20240529,23.26,23.49,23.18,23.35,633500 MNT.U,D,20240529,11.3,11.31,11.2999,11.3,1600 MNTN,D,20240529,11.27,11.27,11.25,11.25,1600 MO,D,20240529,45.3,45.35,45.04,45.15,6472100 MOD,D,20240529,98.96,98.96,95.35,96.51,828100 MODG,D,20240529,14.73,15.05,14.69,15.03,1759200 MODN,D,20240529,29.84,29.91,29.84,29.9,607300 MOG.A,D,20240529,168.17,169.735,167.27,167.77,70500 MOGU,D,20240529,2.18,2.35,2.18,2.2365,2000 MOH,D,20240529,320.85,321.32,297.4745,315,1938500 MOS,D,20240529,30.58,31.08,29.745,29.78,4085200 MOV,D,20240529,26.88,27.279,26.69,26.76,142400 MP,D,20240529,16.26,16.38,15.6625,15.77,3277000 MPA,D,20240529,11.9,11.91,11.78,11.78,30800 MPC,D,20240529,178.8,178.99,172.33,172.46,2624400 MPLN,D,20240529,0.5911,0.5968,0.55,0.5806,2326800 MPLX,D,20240529,40.51,40.57,40.1,40.25,1001600 MPV,D,20240529,15.966,16.0821,15.93,15.965,14700 MPW,D,20240529,5.06,5.06,4.91,4.98,13123100 MPX,D,20240529,10.05,10.26,9.92,10.06,54700 MQT,D,20240529,9.95,9.97,9.87,9.89,62400 MQY,D,20240529,11.96,11.995,11.88,11.88,73000 MRC,D,20240529,12.98,13.11,12.88,13.07,423500 MRD.W,D,20240529,0.16,0.16,0.1121,0.1123,800 MRDB,D,20240529,0.5101,0.5289,0.5011,0.5137,117800 MRK,D,20240529,126.14,126.45,125.275,125.9,8527800 MRO,D,20240529,29.35,29.35,28.38,28.68,55100700 MS,D,20240529,97.37,97.7,96.47,97.27,4679700 MS-A,D,20240529,23.23,23.33,23.15,23.29,40600 MS-E,D,20240529,25.34,25.37,25.34,25.35,23400 MS-F,D,20240529,25.27,25.34,25.25,25.3,39300 MS-I,D,20240529,25.11,25.1499,25.05,25.06,53400 MS-K,D,20240529,24.5,24.58,24.3418,24.4,85300 MS-L,D,20240529,21.99,22.03,21.8686,21.92,30200 MS-O,D,20240529,18.72,18.7988,18.65,18.68,87100 MS-P,D,20240529,25.64,25.64,25.5,25.55,75100 MSA,D,20240529,180.63,181.54,178.39,178.61,176400 MSB,D,20240529,16.86,17.0023,16.7,16.96,25100 MSC,D,20240529,8.05,8.05,7.5,7.53,700 MSCI,D,20240529,491.08,493.35,487,489.74,663400 MSD,D,20240529,7.15,7.15,7.045,7.05,71000 MSDL,D,20240529,22.32,23.05,22.225,23,32100 MSGE,D,20240529,34.87,35.56,34.87,35.05,220700 MSGS,D,20240529,182.3,184.935,182.3,183.1,94100 MSI,D,20240529,358.44,360.3599,357.05,357.11,584800 MSM,D,20240529,84.04,85.38,83.77,84.98,682600 MT,D,20240529,24.9,25.165,24.88,25.03,1704400 MTA.W,D,20240529,4.55,4.55,4.48,4.53,42600 MTAL,D,20240529,14.98,14.98,14.64,14.8,348200 MTB,D,20240529,146.19,146.275,144.24,145.66,657300 MTB-H,D,20240529,23.7,23.7,23.51,23.5684,20900 MTB-J,D,20240529,25.27,25.3,25.11,25.13,1319300 MTD,D,20240529,1431.76,1440.89,1423.99,1437.16,133000 MTDR,D,20240529,62.1,62.84,61.5501,61.72,1686600 MTG,D,20240529,20.21,20.35,20.11,20.23,1368900 MTH,D,20240529,169.69,171.09,168.28,169.86,182900 MTN,D,20240529,188.72,190.13,183.7,185,838500 MTR,D,20240529,9.332,9.9,9.3,9.4584,13000 MTRN,D,20240529,111.95,113.31,110.89,111.7,84700 MTUS,D,20240529,23.16,23.55,23.16,23.28,155200 MTW,D,20240529,11.95,12.06,11.76,11.78,239400 MTX,D,20240529,83.67,84.52,83.47,84.26,254300 MTZ,D,20240529,107.92,110.56,107.91,109.98,590900 MUA,D,20240529,10.96,11.03,10.89,10.89,89300 MUC,D,20240529,10.77,10.77,10.6,10.67,407400 MUE,D,20240529,9.86,9.98,9.77,9.785,57100 MUFG,D,20240529,10.38,10.39,10.3,10.3,2108100 MUI,D,20240529,12.03,12.03,11.9712,12,219100 MUJ,D,20240529,11.16,11.1601,11.05,11.07,166500 MUR,D,20240529,42.25,42.38,41.58,41.81,1478100 MUSA,D,20240529,443.85,446.39,432.05,433.53,170400 MUX,D,20240529,11.9,12.18,11.8,12.04,561600 MVF,D,20240529,6.96,7,6.89,6.92,121400 MVO,D,20240529,9.18,9.2772,9.12,9.19,25700 MVT,D,20240529,10.6,10.64,10.5252,10.54,35800 MWA,D,20240529,18.14,18.355,18.08,18.18,1116700 MX,D,20240529,4.99,5.02,4.935,4.94,117500 MXE,D,20240529,10.53,10.6537,10.4592,10.56,5600 MXF,D,20240529,17.87,17.87,17.5602,17.75,20000 MYD,D,20240529,10.66,10.66,10.53,10.55,170200 MYE,D,20240529,15.27,15.44,15.23,15.34,192400 MYI,D,20240529,10.96,10.96,10.845,10.87,183200 MYN,D,20240529,10.27,10.35,10.2,10.2,44600 MYTE,D,20240529,5.35,5.5417,5.24,5.34,33800 NABL,D,20240529,12.49,14,12.49,13.83,2472500 NAC,D,20240529,10.88,10.97,10.83,10.86,368700 NAD,D,20240529,11.09,11.09,11.035,11.07,1009100 NAN,D,20240529,10.65,10.6511,10.57,10.585,60800 NAPA,D,20240529,7.9,7.961,7.84,7.84,635700 NAT,D,20240529,4.05,4.15,3.83,3.86,8528500 NATL,D,20240529,27.2,27.66,26.8,27.27,624400 NAZ,D,20240529,10.73,10.94,10.7001,10.73,25800 NBB,D,20240529,14.92,14.92,14.7,14.74,218900 NBHC,D,20240529,36.27,36.27,35.465,35.81,289700 NBR,D,20240529,75.16,75.21,71.64,71.85,190200 NBXG,D,20240529,12.14,12.24,12.1222,12.13,278200 NC,D,20240529,32.45,32.7,31.7,31.7,13500 NCA,D,20240529,8.46,8.485,8.37,8.39,81500 NCDL,D,20240529,17.3,17.45,17.2298,17.38,91800 NCLH,D,20240529,16.33,16.558,15.91,16.49,12332800 NCV,D,20240529,3.17,3.2,3.165,3.19,516400 NCV-A,D,20240529,22.11,22.21,21.75,22,14700 NCZ,D,20240529,2.83,2.85,2.8201,2.85,376000 NCZ-A,D,20240529,20.79,20.83,20.76,20.83,2700 NDMO,D,20240529,10.74,10.78,10.65,10.67,108000 NDP,D,20240529,33.62,33.62,33.17,33.23,3400 NE,D,20240529,46.77,46.93,45.73,45.75,814600 NEA,D,20240529,10.78,10.78,10.715,10.73,827200 NEE,D,20240529,76.77,76.9,76.16,76.68,6896300 NEE-N,D,20240529,24.25,24.2705,24.12,24.1454,32100 NEE-R,D,20240529,44.87,44.9899,44.55,44.79,179100 NEM,D,20240529,41.89,42,41.52,41.64,8477700 NEP,D,20240529,33.67,34.07,32.96,33.27,1166600 NET,D,20240529,72.96,75.9,72.54,75.2,3148600 NEU,D,20240529,531.11,531.45,523.65,524.07,38500 NEUE,D,20240529,6,6.04,5.8664,6.04,1800 NEXA,D,20240529,7.97,8.0143,7.86,7.95,17800 NFG,D,20240529,54.88,54.92,54.045,54.49,319200 NFJ,D,20240529,12.02,12.14,12.02,12.07,142500 NFY.W,D,20240529,0.049,0.049,0.049,0.049,50000 NGG,D,20240529,58.65,58.99,57.34,58.58,1113600 NGL,D,20240529,5.57,5.68,5.52,5.6,155900 NGL-B,D,20240529,24.45,24.46,24.4142,24.43,11000 NGL-C,D,20240529,24.4,24.5,24.4,24.4899,3400 NGS,D,20240529,21.45,21.69,21.0936,21.21,44200 NGVC,D,20240529,20.86,21.17,20.735,20.95,44000 NGVT,D,20240529,47,47.765,46.8339,47.56,172200 NHI,D,20240529,64.41,64.9473,63.91,64.04,122100 NI,D,20240529,27.69,27.935,27.6,27.77,3582800 NIC,D,20240529,78.49,78.86,78.07,78.31,25900 NIE,D,20240529,22.24,22.3921,22.2,22.26,54400 NIM,D,20240529,8.84,8.8523,8.7502,8.77,31000 NINE,D,20240529,1.69,1.69,1.61,1.63,509200 NIO,D,20240529,4.82,5,4.81,4.93,37706200 NJR,D,20240529,41.8,41.925,41.58,41.78,316900 NKE,D,20240529,91.68,92.72,91.38,91.67,7237300 NKX,D,20240529,11.52,11.53,11.37,11.4,127200 NL,D,20240529,7.1,7.43,7.1,7.27,37500 NLOP,D,20240529,22.89,23.09,22.62,22.83,232800 NLY,D,20240529,19.11,19.23,19.0188,19.22,2985700 NLY-F,D,20240529,25.67,25.72,25.63,25.65,51900 NLY-G,D,20240529,25.35,25.44,25.31,25.42,24400 NLY-I,D,20240529,25.43,25.5077,25.31,25.39,40000 NMAI,D,20240529,12.18,12.25,11.97,11.97,107900 NMCO,D,20240529,10.42,10.45,10.3701,10.39,112900 NMG,D,20240529,2.04,2.08,2.04,2.08,46200 NMI,D,20240529,9.22,9.23,9.17,9.18,27000 NMM,D,20240529,48.19,48.745,47.8,47.95,143600 NMR,D,20240529,5.92,5.92,5.85,5.86,787300 NMS,D,20240529,10.82,10.82,10.7323,10.74,16300 NMT,D,20240529,10.57,10.57,10.475,10.48,9200 NMZ,D,20240529,10.22,10.22,10.09,10.095,450400 NNI,D,20240529,104.15,104.88,103.58,103.75,66300 NNN,D,20240529,40.4,40.49,40.115,40.27,578200 NNY,D,20240529,8.16,8.16,8.08,8.1,31000 NOA,D,20240529,20.87,21.61,20.83,21.43,88200 NOAH,D,20240529,13.93,13.93,13.38,13.5,289200 NOC,D,20240529,453.6,453.76,446.19,446.39,1340800 NOG,D,20240529,40.21,40.285,39.39,39.67,734700 NOK,D,20240529,3.76,3.79,3.73,3.76,17329900 NOM,D,20240529,9.97,9.97,9.9,9.9063,8100 NOMD,D,20240529,17.75,17.7653,17.42,17.44,1142000 NOT.W,D,20240529,0.23,0.23,0.2,0.2,300 NOTE,D,20240529,1.35,1.37,1.29,1.3,301900 NOV,D,20240529,18.39,18.47,18.04,18.11,2066000 NOVA,D,20240529,4.33,4.525,4.2644,4.51,3070800 NOW,D,20240529,722,737.855,721.44,731.12,877600 NPCT,D,20240529,10.45,10.47,10.3781,10.4,165300 NPFD,D,20240529,17.4799,17.4799,17.19,17.24,63400 NPK,D,20240529,74.48,74.62,73.62,73.76,37600 NPO,D,20240529,145.01,146.86,144.61,144.83,99000 NPV,D,20240529,10.55,10.56,10.4703,10.48,44200 NPW.W,D,20240529,2.33,2.45,2.325,2.45,3600 NPWR,D,20240529,10.36,10.62,10.25,10.59,499300 NQP,D,20240529,11.58,11.66,11.43,11.43,99300 NR,D,20240529,7.85,7.92,7.71,7.91,684800 NRDY,D,20240529,1.75,1.765,1.7,1.71,846300 NRE-A,D,20240529,21.35,21.35,21.2,21.2001,1600 NREF,D,20240529,13.68,13.9886,13.5237,13.64,17300 NRG,D,20240529,83.47,84.29,82.23,83.53,2596600 NRGV,D,20240529,1.23,1.31,1.21,1.29,615800 NRK,D,20240529,10.75,10.75,10.665,10.69,144300 NRP,D,20240529,90.35,90.35,89.5,89.97,21300 NRT,D,20240529,7.3,7.335,6.7,6.83,102000 NRUC,D,20240529,24.17,24.35,24.05,24.2,26800 NS-A,D,20240529,24.97,24.9799,24.97,24.975,17900 NS-B,D,20240529,24.97,24.975,24.96,24.96,20800 NS-C,D,20240529,24.975,24.975,24.97,24.9701,30100 NSA,D,20240529,35,35.18,34.585,34.92,1053600 NSA-A,D,20240529,22.56,22.655,22.51,22.62,15800 NSC,D,20240529,221,221.06,218.63,219.01,1063500 NSP,D,20240529,96.58,97.215,95.45,95.5,206300 NSS,D,20240529,25.39,25.41,25.39,25.4,25700 NTB,D,20240529,33.48,33.69,33.11,33.16,173300 NTEST.I,D,20240529,25.04,25.05,25.04,25.05,2120 NTG,D,20240529,39.78,39.78,39.1601,39.2,21600 NTR,D,20240529,58.51,58.56,56.94,57.04,1475500 NTST,D,20240529,16.69,16.88,16.69,16.84,440200 NTZ,D,20240529,5.3,5.6426,5.3,5.375,4700 NU,D,20240529,11.92,11.98,11.7,11.71,20837100 NUE,D,20240529,167.26,170.7199,165.93,166.6,1337600 NUS,D,20240529,13.2,13.305,12.95,13.04,398300 NUV,D,20240529,8.41,8.41,8.35,8.39,505400 NUV.W,D,20240529,0.21,0.2892,0.2012,0.2729,11400 NUVB,D,20240529,2.91,2.96,2.84,2.92,1314400 NUW,D,20240529,13.3,13.31,13.25,13.255,33300 NVG,D,20240529,11.72,11.72,11.61,11.62,633100 NVGS,D,20240529,17.43,17.43,17.22,17.3,183700 NVO,D,20240529,132.35,133.14,132.06,132.68,3169100 NVR,D,20240529,7304.92,7354.29,7227.09,7335.26,16200 NVRI,D,20240529,8.41,8.58,8.31,8.4,417600 NVRO,D,20240529,9.34,9.45,9.13,9.25,487100 NVS,D,20240529,99.35,99.52,98.913,99.36,1108500 NVST,D,20240529,17.73,18.23,17.64,18.2,3754600 NVT,D,20240529,82.45,83.21,82.15,83,1264200 NWG,D,20240529,8.05,8.07,7.985,8.03,1587300 NWN,D,20240529,35.5,35.6739,35.17,35.38,224900 NX,D,20240529,31.74,32.665,31.51,31.7,304800 NXC,D,20240529,12.87,12.89,12.8,12.82,19900 NXD-A,D,20240529,15.06,15.08,14.92,14.95,9000 NXDT,D,20240529,5.21,5.37,5.03,5.25,316700 NXE,D,20240529,7.85,7.92,7.59,7.92,3683200 NXG,D,20240529,41.22,41.22,40.5,40.54,14700 NXJ,D,20240529,11.64,11.73,11.45,11.45,133100 NXN,D,20240529,11.6,11.6,11.45,11.5,18600 NXP,D,20240529,14,14,13.9102,13.98,78800 NXRT,D,20240529,35.6,35.6,34.495,35.51,236300 NYC,D,20240529,9.16,9.21,9.15,9.185,3800 NYC-A,D,20240529,17.2,17.35,16.93,17.11,231800 NYC-U,D,20240529,32.39,32.4,31.8,32,8700 NYCB,D,20240529,3.23,3.27,3.17,3.24,11426500 NYT,D,20240529,49.3,49.815,49.295,49.78,746600 NZF,D,20240529,11.8,11.81,11.74,11.75,507000 O,D,20240529,51.33,51.33,50.96,51.17,5639700 O.P,D,20240529,23.42,23.47,23.25,23.39,17100 OAK-A,D,20240529,21.93,21.93,21.8,21.805,15300 OAK-B,D,20240529,21.4,21.41,21.2901,21.33,11600 OBDC,D,20240529,16.52,16.66,16.49,16.64,1230400 OBDE,D,20240529,16.1,16.1,15.99,16.1,9800 OBK,D,20240529,30.18,30.82,30.07,30.33,64200 OC,D,20240529,175.78,176.9,173,174.13,468900 OCN,D,20240529,24.5,24.5,23.68,24,9900 ODC,D,20240529,82.43,83.13,82.08,82.61,13300 ODV,D,20240529,2,2.05,1.95,2.03,46800 OEC,D,20240529,24.16,24.24,23.94,24.02,258300 OFG,D,20240529,35.99,36.63,35.7,36.46,194600 OGE,D,20240529,35.19,35.25,34.2,34.96,1297900 OGN,D,20240529,20.83,20.91,20.42,20.57,1447200 OGS,D,20240529,58.6,59,58.305,58.54,266800 OHI,D,20240529,30.91,31.09,30.75,30.78,1212100 OI,D,20240529,12.45,12.695,12.43,12.6,944900 OIA,D,20240529,6.33,6.3499,6.1731,6.2,105600 OII,D,20240529,23.61,23.695,23.37,23.38,470700 OIS,D,20240529,4.6,4.615,4.41,4.41,589700 OKE,D,20240529,80.75,80.75,79.39,79.59,2683400 OKLO,D,20240529,10.51,11.277,9.8,11.03,4999000 OLN,D,20240529,52.97,53.1335,51.91,52.26,1097600 OLO,D,20240529,4.55,4.6,4.5,4.56,694800 OLP,D,20240529,22.99,23.042,22.72,22.72,31600 OMC,D,20240529,92.36,92.62,91.03,91.12,1586400 OMF,D,20240529,47.5,47.76,47.23,47.63,516300 OMI,D,20240529,17.16,17.4,16.91,17.37,364300 ONL,D,20240529,3.59,3.59,3.51,3.52,304300 ONON,D,20240529,41.9,42.96,41.28,42.65,5209000 ONTF,D,20240529,6.02,6.165,6.02,6.11,212300 ONTO,D,20240529,225.75,230.5,222.54,226.68,439300 OOMA,D,20240529,9.31,9.72,8.47,8.55,550700 OPAD,D,20240529,5.67,5.67,5,5.1,70700 OPF.W,D,20240529,0.11,0.1145,0.11,0.11,4200 OPFI,D,20240529,3.3,3.43,3.24,3.35,186600 OPP,D,20240529,8.41,8.43,8.34,8.36,67900 OPP-A,D,20240529,18.4732,18.4732,18.1976,18.302,1100 OPP-B,D,20240529,19.18,19.3,19.08,19.27,9100 OPY,D,20240529,45.43,46.1,44.9,45.01,29800 OR,D,20240529,16.26,16.46,16.22,16.24,508500 ORA,D,20240529,72.91,73.51,72.56,73.14,395700 ORAN,D,20240529,11.47,11.47,11.3806,11.47,362500 ORC,D,20240529,8.49,8.52,8.361,8.51,1158700 ORCL,D,20240529,122.99,123.92,122.77,123.74,4735000 ORI,D,20240529,31.01,31.085,30.895,30.93,1072700 ORN,D,20240529,9.25,9.93,9.16,9.86,519900 OSCR,D,20240529,20.24,20.29,19.41,20.18,2684300 OSG,D,20240529,8.43,8.45,8.41,8.42,2698800 OSK,D,20240529,111.28,111.6285,110.33,110.98,341300 OTIS,D,20240529,94.39,95.315,94.19,94.79,1668900 OUS.W,D,20240529,0.0575,0.0575,0.05,0.0534,23200 OUST,D,20240529,11.72,12.38,11.53,12.19,830200 OUT,D,20240529,14.05,14.05,13.77,13.98,3991200 OVV,D,20240529,49.3,49.68,48.73,49.13,3753800 OWL,D,20240529,19.35,19.54,19.18,19.23,5874200 OWLT,D,20240529,3.61,3.7036,3.565,3.6,12500 OXM,D,20240529,106.24,107.13,104.61,106.8,245900 OXY,D,20240529,62.06,62.06,60.76,61.12,6714300 OXY.W,D,20240529,39.97,40.05,38.83,39.11,103300 PAAS,D,20240529,22.28,22.4778,22.07,22.15,3330600 PAC,D,20240529,180,186.23,176.8,184.5,53500 PACK,D,20240529,6.28,6.37,6.18,6.36,276400 PACS,D,20240529,29.01,30.34,29.01,29.45,146400 PAG,D,20240529,149.5,150.05,145.7,146.86,191900 PAGS,D,20240529,11.8,11.88,11.585,11.64,3471400 PAI,D,20240529,11.97,11.97,11.8,11.8,19500 PAM,D,20240529,47.24,48.64,46.8,48.53,235200 PAR,D,20240529,47.47,48.62,47.18,47.38,305700 PARR,D,20240529,27,27.17,26.47,26.69,625800 PATH,D,20240529,18.38,18.625,18.08,18.3,26483200 PAXS,D,20240529,15.68,15.7495,15.52,15.6,123800 PAY,D,20240529,18.92,19.15,18.81,19.06,87600 PAYC,D,20240529,164.16,166.64,163.47,163.59,876800 PB,D,20240529,60.44,61.08,60.045,60.72,415400 PBA,D,20240529,36.65,36.7,36.2,36.38,1121700 PBF,D,20240529,48.96,49.14,46.49,46.52,1614800 PBH,D,20240529,62.97,63.29,62.4,62.62,234900 PBI,D,20240529,5.04,5.2,4.92,5.14,1474100 PBI-B,D,20240529,17.82,17.82,17.4,17.65,24700 PBR,D,20240529,15.1,15.225,14.94,15.13,19738200 PBR.A,D,20240529,14.47,14.56,14.38,14.45,4686800 PBT,D,20240529,12.6,12.67,12.07,12.12,67600 PCF,D,20240529,6.62,6.64,6.58,6.59,37700 PCG,D,20240529,18.1,18.18,17.945,18.1,10094700 PCK,D,20240529,5.75,5.75,5.66,5.66,69600 PCM,D,20240529,8.65,8.7246,8.43,8.43,90600 PCN,D,20240529,12.9,12.91,12.84,12.91,167700 PCOR,D,20240529,68.08,69.58,67.9,68.96,898500 PCQ,D,20240529,9.15,9.1557,9.06,9.07,31200 PD,D,20240529,19.26,19.52,19.15,19.43,1062600 PDI,D,20240529,19.17,19.19,19.075,19.19,1095600 PDM,D,20240529,6.76,6.925,6.685,6.91,2139600 PDO,D,20240529,13.2,13.2,13.095,13.17,287400 PDS,D,20240529,73.24,73.88,72.045,72.25,45300 PDT,D,20240529,11.37,11.37,11.2015,11.23,72100 PDX,D,20240529,20.73,20.86,20.6,20.82,95100 PEB,D,20240529,13.7,13.72,13.445,13.67,2413800 PEB-E,D,20240529,21.1,21.1,20.88,21.035,13100 PEB-F,D,20240529,20.56,20.6226,20.38,20.55,4000 PEB-G,D,20240529,20.25,20.2656,20.02,20.0201,4300 PEB-H,D,20240529,18.46,18.46,18.46,18.46,500 PEG,D,20240529,73.94,74.34,73.16,73.2,2268200 PEN,D,20240529,190.51,193.18,189.525,191.34,211100 PEO,D,20240529,23.36,23.38,22.99,23.02,48700 PER.W,D,20240529,0.051,0.0798,0.051,0.075,7600 PERF,D,20240529,2.04,2.1,2.01,2.05,18000 PFD,D,20240529,10.27,10.27,10.1064,10.15,44100 PFE,D,20240529,28.16,28.17,27.69,27.82,24241700 PFGC,D,20240529,68.03,68.63,67.77,67.85,768100 PFH,D,20240529,18.93,18.93,18.78,18.81,29500 PFL,D,20240529,8.27,8.3,8.26,8.26,85100 PFLT,D,20240529,11.18,11.295,11.13,11.25,370900 PFN,D,20240529,7.29,7.29,7.25,7.27,164000 PFO,D,20240529,8.28,8.28,8.19,8.195,29400 PFS,D,20240529,14.31,14.38,14.09,14.28,935200 PFSI,D,20240529,89.31,89.845,88.42,89.16,229300 PG,D,20240529,162.65,162.74,161.42,161.65,4360300 PGP,D,20240529,7.55,7.59,7.42,7.4425,73200 PGR,D,20240529,204.43,205.04,201.7765,203.15,3075800 PGRE,D,20240529,4.35,4.39,4.3,4.37,995800 PGRU,D,20240529,4.48,4.68,4.34,4.42,5900 PGZ,D,20240529,9.91,9.97,9.85,9.85,21300 PH,D,20240529,524.09,526.2599,519.64,523.19,585200 PHD,D,20240529,9.62,9.63,9.57,9.62,42300 PHG,D,20240529,27.11,27.355,27.05,27.24,539700 PHI,D,20240529,23.78,23.9425,23.5908,23.93,18400 PHIN,D,20240529,45.04,45.5,43.755,44.01,578100 PHK,D,20240529,4.77,4.8,4.75,4.77,255800 PHM,D,20240529,112.09,113.28,111.5,112.54,1512000 PHR,D,20240529,22.31,22.63,21.5,21.83,441200 PHT,D,20240529,7.38,7.4,7.21,7.28,251200 PHX,D,20240529,3.4,3.4,3.2,3.23,79600 PHY.W,D,20240529,0.05,0.05,0.05,0.05,218200 PHYT,D,20240529,11.39,11.4,11.39,11.4,84800 PII,D,20240529,81.07,81.93,79.61,79.86,540600 PIM,D,20240529,3.12,3.14,3.1,3.11,38800 PINE,D,20240529,14.97,15.255,14.97,15.02,25800 PINS,D,20240529,41.02,42.46,41.02,42.12,7212700 PIPR,D,20240529,208.22,209.18,206.545,207.41,43200 PJT,D,20240529,106.71,107.22,104.515,105.65,222600 PK,D,20240529,15.74,15.81,15.51,15.59,1601100 PKE,D,20240529,14.16,14.32,14,14.02,37000 PKG,D,20240529,180.37,180.37,178.18,179.16,432900 PKST,D,20240529,12.13,12.455,11.81,11.88,248100 PKX,D,20240529,68.07,68.22,67.61,67.66,99100 PL,D,20240529,1.83,1.86,1.81,1.83,604900 PL.W,D,20240529,0.133,0.141,0.133,0.1406,2800 PLD,D,20240529,103.68,105.08,103.09,105,2946000 PLNT,D,20240529,61.01,61.53,60.56,60.8,1274100 PLOW,D,20240529,24.83,24.9799,24.21,24.23,188300 PLTR,D,20240529,20.77,20.99,20.64,20.94,24834200 PLYM,D,20240529,20.17,20.22,20.01,20.18,212100 PM,D,20240529,99.85,99.99,99.21,99.6,4465000 PMF,D,20240529,9.13,9.13,9.045,9.05,63000 PML,D,20240529,8.33,8.37,8.3,8.31,304000 PMM,D,20240529,5.94,5.9863,5.93,5.97,101100 PMO,D,20240529,9.96,10,9.885,9.92,70000 PMT,D,20240529,13.46,13.54,13.3467,13.49,611800 PMT-A,D,20240529,23.65,23.75,23.6,23.63,25600 PMT-B,D,20240529,23.47,23.5,23.28,23.41,10600 PMT-C,D,20240529,19.43,19.5,19.29,19.49,61400 PMTU,D,20240529,25.51,25.63,25.48,25.58,2600 PMX,D,20240529,7.42,7.43,7.37,7.41,135700 PNC,D,20240529,150.11,152.3,149.13,151.16,1832900 PNF,D,20240529,7.71,7.71,7.61,7.61,14800 PNI,D,20240529,7.22,7.22,7.15,7.15,9300 PNM,D,20240529,36.86,36.9837,36.53,36.6,439000 PNNT,D,20240529,7.35,7.385,7.3308,7.36,182600 PNR,D,20240529,78.01,78.98,78.01,78.43,1104000 PNS.W,D,20240529,0.14,0.1498,0.1396,0.1421,9300 PNST,D,20240529,2.76,2.83,2.6528,2.8,26700 PNW,D,20240529,75.74,76.17,75.45,75.73,604500 POR,D,20240529,43.01,43.0963,42.6,42.76,630600 POST,D,20240529,104.58,104.96,103.45,103.72,422400 PPG,D,20240529,128.33,128.8,127.1,127.15,1016000 PPL,D,20240529,28.37,28.38,28.135,28.19,4912000 PPT,D,20240529,3.41,3.435,3.41,3.41,151300 PR,D,20240529,16.04,16.22,15.91,16.08,11692800 PRA,D,20240529,14.47,14.55,14.26,14.36,233800 PRE-J,D,20240529,19.92,20.14,19.595,19.67,7700 PRG,D,20240529,34.89,35.22,34.4,34.9,519600 PRGO,D,20240529,27.17,27.31,26.85,27.2,1555000 PRH,D,20240529,25.13,25.13,24.98,25.07,23400 PRI,D,20240529,221.36,222.55,219.79,222.01,134400 PRI-F,D,20240529,23.73,23.74,23.73,23.74,300 PRI-H,D,20240529,23.8,23.8,23.8,23.8,200 PRI-I,D,20240529,22.46,22.46,22.24,22.305,1600 PRI-J,D,20240529,22.05,22.15,22.05,22.15,1100 PRI-K,D,20240529,21.13,21.13,21.1,21.1,700 PRI-L,D,20240529,22.66,22.7,22.52,22.68,1500 PRIM,D,20240529,54,55.17,53.77,54.32,541900 PRKS,D,20240529,49.52,49.89,49.03,49.3,570800 PRLB,D,20240529,30.5,30.8,30.2,30.35,137600 PRM,D,20240529,7.4,7.545,7.24,7.24,489700 PRMW,D,20240529,22.46,22.72,22.13,22.16,1308500 PRO,D,20240529,31.59,31.7,30.25,30.73,373500 PRS,D,20240529,24.21,24.3,24.18,24.18,16800 PRT,D,20240529,3.82,3.9,3.78,3.88,61900 PRU,D,20240529,116.86,117.79,116.1625,117.49,1106900 PSA,D,20240529,267.26,267.98,263.34,263.8,865900 PSA-F,D,20240529,22.76,22.76,22.63,22.63,12700 PSA-G,D,20240529,22.74,22.74,22.6,22.67,23300 PSA-H,D,20240529,24.78,24.91,24.64,24.78,22500 PSA-I,D,20240529,21.49,21.56,21.41,21.48,35200 PSA-J,D,20240529,20.35,20.525,20.35,20.49,41600 PSA-K,D,20240529,20.73,20.9006,20.73,20.85,3600 PSA-L,D,20240529,20.23,20.23,20.1111,20.12,23000 PSA-M,D,20240529,18.22,18.22,17.91,18.0699,11000 PSA-N,D,20240529,16.9481,16.9712,16.87,16.8801,20900 PSA-O,D,20240529,16.93,16.93,16.81,16.82,9400 PSA-P,D,20240529,17.65,17.65,17.38,17.4,22800 PSA-Q,D,20240529,17.25,17.25,17.021,17.12,13700 PSA-R,D,20240529,17.82,17.9,17.57,17.57,11000 PSA-S,D,20240529,17.9,17.94,17.69,17.71,34800 PSBD,D,20240529,16.5,16.51,16.24,16.24,14900 PSE-A,D,20240529,17.28,17.53,16.855,16.97,9800 PSF,D,20240529,19.27,19.28,19.07,19.12,30400 PSF.W,D,20240529,0.0255,0.0258,0.023,0.023,107100 PSFE,D,20240529,18.09,18.48,17.91,18.3,253100 PSN,D,20240529,76.79,77.74,76.66,77.7,725200 PSO,D,20240529,11.91,11.93,11.78,11.79,286400 PSQ.W,D,20240529,0.36,0.4,0.36,0.4,1000 PSQH,D,20240529,3.51,3.58,3.29,3.33,81300 PSTG,D,20240529,61.5,63.06,61,63,6409000 PSTL,D,20240529,13.21,13.33,13.16,13.18,151000 PSX,D,20240529,142.77,142.77,137.8,138.19,2221000 PTA,D,20240529,19.28,19.35,19.1819,19.35,87900 PTY,D,20240529,14.25,14.305,14.215,14.3,350000 PUK,D,20240529,19.16,19.275,19.08,19.23,643600 PUMP,D,20240529,9.73,9.83,9.54,9.55,1342400 PVH,D,20240529,113.5,116.41,113.5,115.19,584400 PVL,D,20240529,1.37,1.39,1.35,1.36,32100 PWR,D,20240529,276.25,281.8,276.25,277.97,877500 PWSC,D,20240529,21,21.29,20.89,21.2,971400 PX,D,20240529,7.89,8.115,7.89,8.05,414900 PYN,D,20240529,5.8,5.8,5.73,5.73,14000 PYT,D,20240529,22.93,22.93,22.51,22.51,400 PZC,D,20240529,7.02,7.02,6.91,6.96,60500 QBT.W,D,20240529,0.161,0.1749,0.161,0.1747,112900 QBTS,D,20240529,1.55,1.6686,1.38,1.42,12728300 QD,D,20240529,1.71,1.74,1.68,1.72,412000 QGEN,D,20240529,42.61,42.71,42.315,42.58,1019000 QS,D,20240529,5.65,5.73,5.58,5.72,3610000 QSR,D,20240529,66.75,67.1,66.14,66.29,1491800 QTWO,D,20240529,61.36,62.64,61.36,62.51,451100 QUAD,D,20240529,4.87,4.87,4.66,4.66,89600 QVCC,D,20240529,12.7,12.83,12.5,12.56,14400 QVCD,D,20240529,12.85,12.85,12.66,12.71,17700 R,D,20240529,119.37,120.45,118.55,118.81,156200 RA,D,20240529,12.71,12.71,12.6,12.63,150100 RACE,D,20240529,406.84,407.88,404.84,406.19,257200 RAMP,D,20240529,30.8,31.66,30.63,31.16,797500 RBA,D,20240529,74.8,74.88,73.57,73.74,585400 RBC,D,20240529,285.63,288,285.31,287.37,123200 RBCP,D,20240529,127.7506,128.65,127.7506,128.43,1300 RBLX,D,20240529,32.63,33.305,32.31,33.11,4354900 RBO.W,D,20240529,0.037,0.037,0.0368,0.0368,500 RBOT,D,20240529,0.3332,0.3499,0.3,0.3,350700 RBRK,D,20240529,32.2,33.28,31.8387,33.02,593400 RBT,D,20240529,0.2013,0.222,0.2013,0.217,560100 RC,D,20240529,8.21,8.25,7.93,7.99,2536800 RC-C,D,20240529,18.28,18.3,18,18.02,2000 RC-E,D,20240529,18.45,18.5,18.4254,18.47,6100 RCB,D,20240529,23.95,24,23.92,23.9359,5600 RCC,D,20240529,24.15,24.15,24.02,24.02,1900 RCFA,D,20240529,11.29,11.29,11.29,11.29,200 RCI,D,20240529,38.99,39,38.591,38.73,706300 RCL,D,20240529,148.36,148.59,146.45,147.96,1455300 RCS,D,20240529,5.98,6.02,5.94,6.02,52800 RCUS,D,20240529,15.32,15.41,15.03,15.15,470500 RDDT,D,20240529,57.45,58.63,56.801,57.64,1319900 RDN,D,20240529,30.3,30.47,29.86,30.29,1339500 RDW,D,20240529,5.2,5.27,5.05,5.19,455400 RDW.W,D,20240529,0.6375,0.64,0.6111,0.6375,8400 RDY,D,20240529,70.99,71.49,70.34,70.53,410900 RELX,D,20240529,43.56,43.7,43.36,43.4,622400 RERE,D,20240529,2.32,2.405,2.27,2.31,1017800 RES,D,20240529,6.81,6.83,6.6401,6.66,945300 REVG,D,20240529,25.55,25.65,25.145,25.6,1185700 REX,D,20240529,53.53,54.35,52.4423,52.63,169900 REX-B,D,20240529,21.46,21.64,21.425,21.64,10600 REX-C,D,20240529,21.05,21.05,20.765,21.02,1200 REXR,D,20240529,43.2,44.385,42.9601,44.34,1999900 REZI,D,20240529,21.08,21.45,20.89,21.31,697300 RF,D,20240529,18.71,18.79,18.31,18.64,8225900 RF-B,D,20240529,25.3,25.34,25.22,25.34,24500 RF-C,D,20240529,22.43,22.51,22.19,22.25,16300 RF-E,D,20240529,17.47,17.5,17.27,17.39,11500 RFI,D,20240529,11.13,11.15,10.98,11.01,73300 RFL,D,20240529,1.54,1.58,1.51,1.53,20200 RFM,D,20240529,15.9,15.9,15.7882,15.85,13900 RFMZ,D,20240529,13.85,13.87,13.66,13.68,50000 RGA,D,20240529,206.86,208.78,205.88,208.01,289300 RGR,D,20240529,42.75,43.22,42.75,42.88,87400 RGT,D,20240529,11.01,11.6,10.9235,11.25,51400 RH,D,20240529,246.2,255.35,245.0301,252.59,526700 RHI,D,20240529,65,65.3,64.29,64.55,1470400 RHP,D,20240529,103.78,104.24,102.505,103.51,447700 RIG,D,20240529,6.01,6.08,5.895,5.94,12984000 RIO,D,20240529,69.91,69.97,69.41,69.53,2372000 RIT-A,D,20240529,25,25.12,24.97,25.0645,29200 RIT-B,D,20240529,24.91,25,24.9001,24.9838,69100 RIT-C,D,20240529,23.35,23.35,23.17,23.32,51300 RIT-D,D,20240529,23.01,23.0399,22.794,22.9,60700 RITM,D,20240529,10.91,10.95,10.79,10.91,2231000 RIV,D,20240529,12.11,12.1425,12.01,12.05,72500 RIV-A,D,20240529,22.84,22.97,22.79,22.97,15800 RJF,D,20240529,122.59,123.12,121.47,121.71,627100 RJF-B,D,20240529,25.27,25.3,25.25,25.28,5500 RKT,D,20240529,13.61,13.76,13.495,13.57,1407300 RL,D,20240529,180.41,183.73,178.63,183.42,949200 RLI,D,20240529,142.7,142.99,140.92,141.04,133100 RLJ,D,20240529,9.85,9.85,9.73,9.84,1019700 RLJ-A,D,20240529,24.55,24.6492,24.522,24.57,18700 RLTY,D,20240529,13.41,13.41,13.23,13.28,72100 RLX,D,20240529,1.89,1.92,1.89,1.9,2242000 RM,D,20240529,27.14,27.57,26.83,26.9,22100 RMAX,D,20240529,8.18,8.36,7.92,7.96,300100 RMD,D,20240529,205.16,207.74,205.01,205.96,599000 RMI,D,20240529,15.65,15.67,15.575,15.58,8000 RMM,D,20240529,14.6,14.61,14.5109,14.52,36800 RMMZ,D,20240529,15.51,15.67,15.5,15.6,16000 RMP.P,D,20240529,24.96,24.9601,24.96,24.96,300 RMT,D,20240529,9.64,9.72,9.62,9.64,51300 RNG,D,20240529,34.27,34.77,34.135,34.53,688200 RNGR,D,20240529,10.52,10.55,10.21,10.23,144900 RNP,D,20240529,19.8,19.8273,19.47,19.51,168500 RNR,D,20240529,228.39,228.39,222.62,222.65,280600 RNR-F,D,20240529,23.05,23.05,22.77,22.8,35700 RNR-G,D,20240529,17.71,17.78,17.41,17.52,12700 RNST,D,20240529,29.05,29.325,28.95,29.2,148100 ROG,D,20240529,117.23,118.41,116.5,117,180600 ROK,D,20240529,255.42,257.48,254.45,255.28,896900 ROL,D,20240529,45.83,45.92,45,45.35,1220800 RPM,D,20240529,109.14,109.7,108.7912,109.1,498500 RQI,D,20240529,11.01,11.07,10.79,10.97,586600 RRA.W,D,20240529,0.2594,0.28,0.2401,0.2401,53800 RRAC,D,20240529,11.29,11.29,11.29,11.29,7900 RRC,D,20240529,36.62,36.785,35.82,36.13,2008700 RRX,D,20240529,144.41,145.84,142.7,143.55,351600 RS,D,20240529,299.95,302.2,292.29,292.53,349200 RSF,D,20240529,15.07,15.125,15.05,15.1,10400 RSG,D,20240529,182.82,182.82,181.44,181.59,787100 RSI,D,20240529,8.64,8.8,8.57,8.7,1235600 RSKD,D,20240529,5.9,6.1,5.84,6.09,921400 RTO,D,20240529,26,26.12,25.83,25.86,310900 RTX,D,20240529,105.02,105.22,104.5,104.57,4796900 RVLV,D,20240529,18.75,19.26,18.57,19.03,968200 RVT,D,20240529,14.66,14.69,14.54,14.56,371900 RVTY,D,20240529,110.86,111.28,108.44,109.75,803400 RWT,D,20240529,6.2,6.2561,6.18,6.19,585800 RWT-A,D,20240529,25,25,24.8501,24.96,12900 RWTN,D,20240529,25.35,25.42,25.12,25.28,9600 RXO,D,20240529,19.51,19.86,19.45,19.59,351700 RY,D,20240529,104.19,104.31,102.8,102.85,668700 RYAM,D,20240529,5.37,5.61,5.35,5.55,540400 RYAN,D,20240529,54.07,54.38,53.93,54.13,512900 RYI,D,20240529,24.39,24.65,23.59,23.64,374000 RYN,D,20240529,28.88,28.97,28.65,28.92,237000 RZB,D,20240529,25.19,25.19,25.08,25.13,24100 RZC,D,20240529,25.96,25.98,25.86,25.94,21700 S,D,20240529,20.5,21.01,20.3309,20.72,5383700 SA,D,20240529,15.68,15.85,15.5,15.73,367700 SABA,D,20240529,3.86,3.861,3.83,3.83,134600 SAFE,D,20240529,18.52,18.7628,18.39,18.58,261200 SAH,D,20240529,55.43,55.76,54.58,55.03,163300 SAJ,D,20240529,25,25.0281,24.82,24.82,11000 SAM,D,20240529,257.28,263.79,255.7,255.87,202900 SAN,D,20240529,5.05,5.05,5,5.02,2343500 SAND,D,20240529,5.78,5.805,5.7,5.71,1068100 SAP,D,20240529,189.96,191.14,189.74,190.37,747400 SAR,D,20240529,23.67,23.67,23.42,23.49,70900 SAT,D,20240529,23.85,24.1999,23.85,24.1999,8800 SAVE,D,20240529,3.65,3.735,3.54,3.67,3848500 SAZ,D,20240529,25.24,25.28,25.22,25.28,2200 SB,D,20240529,5.42,5.52,5.38,5.46,657000 SB-C,D,20240529,25.62,25.62,25.62,25.62,1000 SB-D,D,20240529,25.8,25.8,25.76,25.76,2200 SBBA,D,20240529,25.25,25.32,25.25,25.32,1600 SBH,D,20240529,11.25,11.34,11.07,11.27,1043000 SBI,D,20240529,7.68,7.73,7.602,7.62,41700 SBOW,D,20240529,38.6,38.77,38.175,38.61,378400 SBR,D,20240529,64.43,64.97,63.6005,64.49,45600 SBS,D,20240529,14.35,14.4399,14.28,14.34,481200 SBSW,D,20240529,5.05,5.0895,4.95,5.04,6225200 SBX.U,D,20240529,11.11,11.41,10.59,11.04,2500 SBXC,D,20240529,10.57,10.57,10.56,10.56,80200 SCCO,D,20240529,119.13,119.75,117.94,119.49,1055100 SCD,D,20240529,14.97,15.0354,14.79,14.86,22100 SCE-G,D,20240529,19.4,19.56,19.3101,19.36,6400 SCE-H,D,20240529,25.45,25.4934,25.45,25.4934,14000 SCE-J,D,20240529,23.71,23.9099,23.63,23.86,29200 SCE-K,D,20240529,24.31,24.31,24.01,24.2512,13000 SCE-L,D,20240529,19.05,19.13,18.98,18.98,23100 SCE-M,D,20240529,26.2,26.2199,25.97,26.12,25600 SCH-D,D,20240529,25.05,25.09,25,25.03,48500 SCH-J,D,20240529,19.91,19.91,19.75,19.78,25100 SCHW,D,20240529,69.9,70.76,69.48,70.53,5617400 SCI,D,20240529,69.42,69.945,68.82,69.18,821100 SCL,D,20240529,84.33,84.75,82.7,82.92,60100 SCM,D,20240529,13.89,14.06,13.84,13.94,841500 SCS,D,20240529,12.97,13.025,12.7525,12.78,755300 SD,D,20240529,13.84,13.84,13.61,13.65,186500 SDHC,D,20240529,24.66,25.205,24.33,24.33,88700 SDHY,D,20240529,15,15.0632,14.97,14.98,131000 SDRL,D,20240529,52.14,52.2,50.75,50.8,491300 SE,D,20240529,68.57,68.82,66.95,68.07,3491200 SEA-A,D,20240529,25.16,25.3,25.15,25.3,14200 SEA-B,D,20240529,25.88,25.9,25.8306,25.85,8900 SEDA,D,20240529,11.07,11.5,11.07,11.07,109600 SEE,D,20240529,36.52,36.85,36.01,36.77,1124300 SEM,D,20240529,32.87,33.43,32.76,33.4,362400 SEMR,D,20240529,15.33,15.92,15.2,15.7,399700 SES,D,20240529,1.26,1.33,1.24,1.3,670900 SES.W,D,20240529,0.0498,0.05,0.0431,0.05,8600 SF,D,20240529,79.46,79.46,78.63,78.9,753300 SF-B,D,20240529,24.65,24.98,24.33,24.6,12100 SF-C,D,20240529,24.51,24.7299,24.329,24.7299,12000 SF-D,D,20240529,18.2,18.37,17.987,18.37,12500 SFB,D,20240529,21.98,22.21,21.97,22,6900 SFBS,D,20240529,60.7,60.9248,59.77,60.05,177100 SFL,D,20240529,14.09,14.13,13.99,14.04,618300 SG,D,20240529,30.63,30.63,28.9,29.45,2824600 SGHC,D,20240529,3.69,3.7,3.6,3.63,357200 SGU,D,20240529,10.5,11.1,10.5,10.88,81700 SHAK,D,20240529,95,96.08,93.245,95.03,615200 SHCO,D,20240529,5.2,5.235,5.1,5.12,191200 SHEL,D,20240529,71.94,71.95,71.28,71.45,3074900 SHG,D,20240529,33.91,33.91,33.74,33.77,79800 SHO,D,20240529,10.13,10.15,10.03,10.14,1393200 SHO-H,D,20240529,21.1,21.64,21.065,21.18,5400 SHO-I,D,20240529,19.9051,20.07,19.4,19.5099,24200 SHOC,D,20240529,48.25,48.566,47.9899,48.27,34400 SHOP,D,20240529,57.55,58.57,57.26,58.37,7783900 SHW,D,20240529,299.34,300.29,295.78,297.43,1711600 SID,D,20240529,2.53,2.54,2.51,2.52,1269400 SIG,D,20240529,103.7,105.84,103.6742,104.33,739000 SII,D,20240529,45.93,45.93,44.75,44.8,223900 SIT-A,D,20240529,21.93,21.93,21.74,21.88,4500 SITC,D,20240529,13.97,14.09,13.92,13.99,1022300 SITE,D,20240529,150.49,151.78,149.13,149.97,346100 SIX,D,20240529,25.94,26.11,25.07,25.13,667900 SJM,D,20240529,107.99,108.2,106.315,107.47,1294000 SJT,D,20240529,4.03,4.04,3.96,3.97,238300 SJW,D,20240529,53.84,53.84,52.97,53.09,166900 SKE,D,20240529,4.45,4.45,4.23,4.28,381400 SKIL,D,20240529,9.17,10.6,9.17,9.23,98600 SKLZ,D,20240529,6,6.11,5.95,6.11,108500 SKM,D,20240529,21.05,21.09,20.995,21.04,178600 SKT,D,20240529,26.82,27.17,26.75,26.82,543000 SKX,D,20240529,70.09,70.82,69.51,69.8,1605500 SKY,D,20240529,69.37,69.89,68.375,69.29,352000 SLB,D,20240529,46,46.42,45.4125,45.64,13139100 SLCA,D,20240529,15.51,15.52,15.43,15.45,1104900 SLF,D,20240529,49.51,49.68,49.14,49.16,2490300 SLG,D,20240529,49.21,49.62,48.5001,49.01,845400 SLG-I,D,20240529,21.94,21.94,21.13,21.35,12500 SLGN,D,20240529,46.28,46.3951,45.75,46.19,474800 SLQT,D,20240529,2.9,2.9399,2.82,2.89,744500 SLVM,D,20240529,70.29,71.05,69.58,69.64,246300 SM,D,20240529,48.65,49.42,48.36,48.83,1176300 SMAR,D,20240529,38.52,39.29,38.5,39.25,910100 SMBK,D,20240529,22.61,22.93,22.42,22.48,74600 SMFG,D,20240529,12.68,12.705,12.615,12.64,570500 SMG,D,20240529,64,65.99,63.965,65.7,1082900 SMHI,D,20240529,13.74,14.02,13.53,13.54,122300 SMLP,D,20240529,34.19,34.36,33.23,33.67,5400 SMP,D,20240529,30.29,30.4,29.42,29.55,97800 SMR,D,20240529,8.8,9.24,8.5,8.87,7028400 SMR.W,D,20240529,1.88,1.88,1.68,1.72,62800 SMRT,D,20240529,2.51,2.55,2.44,2.45,858300 SMWB,D,20240529,7.79,7.94,7.71,7.77,49300 SN,D,20240529,74.86,76.42,74.65,75.46,700500 SNA,D,20240529,266.7,267.8,264.63,265.39,229100 SNAP,D,20240529,15.03,15.405,14.92,15.16,13769700 SNDA,D,20240529,27.22,27.58,25.745,26.31,10400 SNDR,D,20240529,21.75,21.75,21.445,21.59,752100 SNN,D,20240529,24.84,24.94,24.75,24.88,961400 SNOW,D,20240529,148.64,150,147.74,148.19,4880000 SNV,D,20240529,38.17,38.645,37.78,38.21,1282300 SNV-D,D,20240529,25.21,25.21,25.16,25.1601,9600 SNV-E,D,20240529,25.05,25.05,24.96,24.98,43800 SNX,D,20240529,128.63,129.9,128.2,128.88,540800 SO,D,20240529,77.05,77.38,76.64,77.2,4413800 SOC,D,20240529,14.83,15.18,14.47,15.04,332400 SOC.W,D,20240529,4.84,5,4.835,5,31900 SOI,D,20240529,8.91,8.975,8.76,8.83,385400 SOJC,D,20240529,22.94,23.13,22.83,22.86,58400 SOJD,D,20240529,21.56,21.6072,21.47,21.49,44200 SOJE,D,20240529,19.52,19.54,19.35,19.41,41500 SOL,D,20240529,1.82,1.84,1.75,1.81,364300 SOLV,D,20240529,59.23,60.12,59.23,59.72,1050300 SON,D,20240529,59.18,59.28,58.56,59.2,354900 SONY,D,20240529,78.99,79.3693,78.34,78.45,758600 SOR,D,20240529,42.56,42.8615,42.08,42.08,6200 SOS,D,20240529,0.98,0.9895,0.92,0.93,127400 SPB,D,20240529,89.79,90,87.9,88.01,326000 SPCE,D,20240529,1.03,1.03,0.9416,0.9514,28307700 SPE,D,20240529,12.76,12.8353,12.75,12.75,16000 SPE-C,D,20240529,23.02,23.02,23.02,23.02,100 SPG,D,20240529,146.06,147.37,145.58,147.1,1131000 SPG-J,D,20240529,58.97,58.97,58.97,58.97,100 SPGI,D,20240529,426.27,428.39,424.09,424.96,870900 SPH,D,20240529,19.48,19.57,19.2403,19.51,112200 SPHR,D,20240529,35,35.74,34.561,35.35,419100 SPIR,D,20240529,9.06,9.6999,9.0101,9.53,322300 SPL-A,D,20240529,24.1,24.1299,23.97,24.1,7200 SPN-B,D,20240529,25.2,25.2,25.16,25.16,12900 SPNT,D,20240529,12.95,12.95,12.8,12.85,573500 SPOT,D,20240529,307.71,309.155,304.1,307.52,1102900 SPR,D,20240529,30.25,30.4499,30.05,30.19,747800 SPRU,D,20240529,3.5,3.5267,3.38,3.38,18900 SPXC,D,20240529,139.97,140.21,137.345,138.12,238400 SPXX,D,20240529,15.71,15.76,15.6577,15.71,16700 SQ,D,20240529,64.98,66.19,64.25,65.56,7605600 SQM,D,20240529,48.62,48.9,46.97,47.01,941600 SQNS,D,20240529,0.73,0.73,0.65,0.6939,46900 SQSP,D,20240529,43.5,43.63,43.5,43.59,555000 SR,D,20240529,58.77,59.235,58.49,59.1,230400 SR-A,D,20240529,23.4,23.4155,23.28,23.36,18500 SRE,D,20240529,74.82,75.04,73.7808,74.03,2660600 SREA,D,20240529,23.56,23.6099,23.28,23.33,38600 SRFM,D,20240529,0.34,0.3617,0.33,0.338,139600 SRG,D,20240529,5.32,5.415,5.155,5.17,534200 SRG-A,D,20240529,21.33,21.4,21.01,21.03,5000 SRI,D,20240529,16.03,16.33,15.92,15.97,84500 SRL,D,20240529,6,6.12,5.99,6.08,22600 SRV,D,20240529,42.22,42.7899,41.96,42.065,11400 SSB,D,20240529,76.8,76.8,74.55,74.58,711400 SSD,D,20240529,166.65,167.43,165.04,166.39,263200 SSL,D,20240529,7.01,7.06,6.915,6.95,510200 SST,D,20240529,1.46,1.479,1.3115,1.36,346100 SST.W,D,20240529,0.07,0.07,0.07,0.07,1300 SSTK,D,20240529,37,38.63,36.88,38,1813100 ST,D,20240529,41.17,41.38,40.46,40.46,1666900 STAG,D,20240529,34.39,34.42,34.13,34.26,951500 STC,D,20240529,63.38,63.78,62.495,63.05,132400 STE,D,20240529,221.49,224.5,221.47,223.42,414100 STEL,D,20240529,22.45,22.45,22.01,22.04,188100 STEM,D,20240529,1.34,1.3799,1.26,1.27,3930800 STEW,D,20240529,14.33,14.33,14.21,14.23,100500 STG,D,20240529,8.72,8.72,8.21,8.49,3900 STK,D,20240529,32.35,32.4427,32.18,32.21,18700 STLA,D,20240529,21.92,22.17,21.8,21.82,6828400 STM,D,20240529,40.58,40.77,40.26,40.3,3672600 STN,D,20240529,80.28,80.79,78.6,78.68,96000 STNG,D,20240529,80.74,81,80.17,80.57,507800 STR,D,20240529,22.94,22.95,22.54,22.57,457600 STRV,D,20240529,33.78,33.8799,33.76,33.8,54800 STT,D,20240529,73.05,73.85,72.59,73.83,1760500 STT-G,D,20240529,24.11,24.24,24.0001,24.14,30400 STVN,D,20240529,19.6,19.715,19.02,19.16,389600 STWD,D,20240529,18.65,18.7,18.43,18.61,2648000 STXD,D,20240529,30.41,30.4446,30.35,30.35,6300 STXE,D,20240529,28.57,28.6499,28.52,28.52,12700 STXG,D,20240529,38.1,38.2845,38.09,38.1863,12900 STXK,D,20240529,28.985,28.985,28.9223,28.9391,3400 STXM,D,20240529,24.14,24.14,24.05,24.0815,3400 STXT,D,20240529,19.75,19.78,19.735,19.78,4800 STXV,D,20240529,27.94,27.94,27.905,27.918,2300 STZ,D,20240529,243.55,246.58,243.04,243.97,1065500 SU,D,20240529,40.33,40.53,39.35,39.71,3331800 SUI,D,20240529,114.58,115.85,113.91,115.39,523600 SUM,D,20240529,38.34,38.6,38.22,38.59,684800 SUN,D,20240529,50.45,50.6,49.65,50.34,953600 SUP,D,20240529,3.62,3.66,3.55,3.61,17500 SUPV,D,20240529,6.4,6.77,6.4,6.77,1156500 SUZ,D,20240529,9.4,9.56,9.38,9.5,1680100 SVV,D,20240529,12.44,12.72,12.43,12.65,926800 SWI,D,20240529,11.68,11.95,11.65,11.9,418500 SWK,D,20240529,84,84,82.89,82.94,1053100 SWN,D,20240529,7.38,7.41,7.28,7.36,12594300 SWX,D,20240529,75.5,75.81,73.5,73.87,258900 SWZ,D,20240529,7.91,7.95,7.91,7.94,9000 SXC,D,20240529,10.34,10.51,10.22,10.26,472400 SXI,D,20240529,163.2,165.22,162.88,163.4,40200 SXT,D,20240529,74.36,75.42,74.24,74.26,202800 SYF,D,20240529,42.63,42.84,42.25,42.38,4891700 SYF-A,D,20240529,17.67,17.79,17.55,17.66,45100 SYF-B,D,20240529,25.16,25.16,25.05,25.115,38000 SYK,D,20240529,336.69,344.86,336.2,341.14,1918900 SYY,D,20240529,72.18,72.89,71.4375,71.47,4139700 T,D,20240529,17.25,17.31,17.11,17.12,23503800 T-A,D,20240529,20.4,20.4,20.1,20.16,72700 T-C,D,20240529,19.34,19.34,18.9663,19.06,116600 TAC,D,20240529,7,7.07,6.925,7.05,517500 TAK,D,20240529,13.02,13.0495,12.93,12.94,1109400 TAL,D,20240529,11.73,12.19,11.56,12.03,5540800 TALO,D,20240529,11.5,11.54,11.37,11.39,1559800 TAP,D,20240529,52.65,53.97,52.6,53.02,2817700 TAP.A,D,20240529,58.54,62.5,58.54,60.38,800 TARO,D,20240529,42.64,42.64,42.41,42.44,65100 TBB,D,20240529,22.35,22.3853,22.22,22.28,50500 TBBB,D,20240529,26.34,27.27,26.26,27,1158500 TBC,D,20240529,23.8,23.8,23.59,23.61,42600 TBI,D,20240529,10.67,10.76,10.48,10.49,211900 TCI,D,20240529,27.54,27.54,27.51,27.51,1200 TCO.W,D,20240529,0.0984,0.0984,0.0604,0.0738,3400 TCOA,D,20240529,11.03,11.03,11.03,11.03,2000 TCS,D,20240529,0.68,0.6996,0.6531,0.6623,198800 TD,D,20240529,55.03,55.03,54.52,54.66,2644700 TDC,D,20240529,31.53,31.93,31.51,31.76,754700 TDCX,D,20240529,7.11,7.13,7.07,7.13,40600 TDF,D,20240529,8.18,8.27,8.17,8.19,73100 TDG,D,20240529,1316.13,1333.85,1312.26,1312.29,200600 TDOC,D,20240529,11.13,11.22,11,11.15,4389400 TDS,D,20240529,18.56,18.755,16.64,16.92,2735200 TDS-U,D,20240529,19.93,19.93,19.46,19.62,37900 TDS-V,D,20240529,17.84,18,17.5,17.59,167700 TDW,D,20240529,104.99,105.345,102.13,102.6,431800 TDY,D,20240529,391.02,394.66,385.9,385.94,325700 TEAF,D,20240529,11.7,11.71,11.6,11.6,33000 TECK,D,20240529,51.85,52.17,51.44,51.64,1979900 TEF,D,20240529,4.51,4.51,4.47,4.47,601500 TEI,D,20240529,5.39,5.41,5.34,5.345,56800 TEL,D,20240529,148.87,148.95,147.38,147.99,1452100 TEO,D,20240529,8.23,8.51,8.1505,8.44,190400 TEVA,D,20240529,16.62,16.66,16.35,16.45,5132700 TEX,D,20240529,59.1,59.37,57.65,58.15,718400 TFC,D,20240529,37.14,37.51,36.79,37.46,6294900 TFC-I,D,20240529,22.05,22.09,21.95,22.07,15600 TFC-O,D,20240529,21.98,22.0347,21.7563,21.92,30500 TFC-R,D,20240529,19.71,19.71,19.416,19.5899,53700 TFII,D,20240529,132.01,133.45,132.01,132.17,180000 TFPM,D,20240529,17.19,17.29,16.89,16.92,410800 TFX,D,20240529,202.85,205.02,202.01,202.51,469600 TG,D,20240529,5.53,5.53,5.33,5.35,90000 TGI,D,20240529,13.76,14.12,13.69,14,794700 TGLS,D,20240529,53.14,53.355,51.24,51.53,334100 TGNA,D,20240529,14.24,14.34,14.16,14.25,1460200 TGS,D,20240529,18.98,19.23,18.61,18.83,229300 TGT,D,20240529,146.05,148.13,145.5,147.74,3038400 THC,D,20240529,129.58,134.89,129.58,131.55,1079300 THG,D,20240529,129.47,129.49,127.815,128,127800 THLV,D,20240529,26.52,26.52,26.44,26.48,7000 THO,D,20240529,92.95,93.63,92.34,93.23,536900 THQ,D,20240529,19.8,19.8,19.53,19.55,136100 THR,D,20240529,34.4,35.15,33.5,33.69,276200 THS,D,20240529,34.89,35.2,34.77,35.06,672000 THW,D,20240529,12.5,12.57,12.38,12.57,109500 TIMB,D,20240529,15.76,15.895,15.695,15.71,404600 TISI,D,20240529,8,8.43,7.9799,8.4,37200 TIXT,D,20240529,5.65,5.67,5.55,5.59,189700 TJX,D,20240529,101.07,101.99,101.01,101.44,5367000 TK,D,20240529,9.92,9.92,9.765,9.81,504100 TKC,D,20240529,6.93,7.055,6.92,6.94,265300 TKO,D,20240529,108.21,110.51,107.7,108.83,641300 TKR,D,20240529,84.88,85.4,83.88,84.03,297100 TLK,D,20240529,17.72,17.74,17.43,17.48,561300 TLYS,D,20240529,5.74,5.82,5.7,5.71,96500 TM,D,20240529,215.37,215.37,213.74,213.95,191300 TME,D,20240529,14.72,14.83,14.56,14.8,5895800 TMHC,D,20240529,56.25,56.755,55.805,56.2,588600 TMO,D,20240529,570.11,570.11,563.67,567.3,1324700 TNC,D,20240529,100.48,101.68,99.66,100.14,196600 TNET,D,20240529,106,107.4266,105.39,105.46,405200 TNK,D,20240529,72.81,72.81,71.335,71.88,191000 TNL,D,20240529,43.43,43.51,42.84,43.21,431900 TNP,D,20240529,31.19,31.25,30.58,30.62,228500 TNP-E,D,20240529,26.24,26.24,26.15,26.22,3200 TNP-F,D,20240529,26.72,26.7308,26.695,26.7,12500 TOL,D,20240529,118.55,120.13,117.4401,118.5,1333300 TOST,D,20240529,25,25.15,22.95,23.63,20611700 TPB,D,20240529,32.28,33.155,32.11,32.81,75900 TPC,D,20240529,21.5,22.092,21.19,21.96,511600 TPH,D,20240529,37.34,37.82,37.21,37.38,641800 TPL,D,20240529,615.39,615.47,603.16,613.77,72300 TPR,D,20240529,41.04,41.81,40.94,41.52,2113000 TPTA,D,20240529,15.73,16.62,15.69,16.4,9200 TPVG,D,20240529,9.16,9.265,9.04,9.26,371600 TPX,D,20240529,49,50.02,48.985,49.78,1399700 TPZ,D,20240529,15.42,15.42,15.21,15.23,5700 TR,D,20240529,29.4,29.43,28.83,28.92,73200 TRAK,D,20240529,16.46,16.95,16.27,16.46,44300 TRC,D,20240529,17.87,18.2,17.75,18.01,124400 TREX,D,20240529,85.63,86.59,84.99,85.38,627400 TRGP,D,20240529,115.27,115.83,114.355,114.68,990500 TRI,D,20240529,171.67,171.81,168.495,169.05,414200 TRI.W,D,20240529,0.16,0.16,0.16,0.16,100 TRIS,D,20240529,11.095,11.0955,11.095,11.095,1400 TRN,D,20240529,30.39,30.65,30.22,30.5,311900 TRNO,D,20240529,55.25,55.87,55.2,55.44,786500 TROX,D,20240529,19.37,19.85,19.27,19.72,1101000 TRP,D,20240529,38.03,38.04,37.5,37.59,4794600 TRT-A,D,20240529,25.7501,26.18,25.7501,25.945,9700 TRT-B,D,20240529,25.22,25.27,25.135,25.21,6900 TRT-C,D,20240529,24.35,24.41,24.115,24.26,10900 TRT-D,D,20240529,23.05,23.24,22.81,22.85,15000 TRT-E,D,20240529,20.44,20.4461,20.44,20.44,2300 TRT-P,D,20240529,16.89,17.115,16.89,17.0877,1700 TRT.W,D,20240529,0.133,0.1449,0.13,0.1393,23100 TRTL,D,20240529,10.91,10.91,10.8997,10.8997,251300 TRTX,D,20240529,8.11,8.42,8.05,8.38,512500 TRU,D,20240529,73.21,73.86,72.68,73.51,1041100 TRV,D,20240529,210.81,210.81,208.42,210.07,1406500 TS,D,20240529,33.87,33.91,32.7,32.91,3257600 TSE,D,20240529,3.45,3.45,3.28,3.4,351100 TSI,D,20240529,4.62,4.623,4.54,4.6,261800 TSLX,D,20240529,21.51,21.7091,21.4206,21.62,285600 TSM,D,20240529,156.75,156.88,153.21,154.34,15779900 TSN,D,20240529,57.5,57.79,56.96,57.37,1921400 TSQ,D,20240529,10.95,11.06,10.95,11.05,34800 TT,D,20240529,325.8,326.895,321.54,322.07,1147400 TTC,D,20240529,78.84,79.11,77.48,78.8,1990600 TTE,D,20240529,71.55,71.55,70.73,71.02,736900 TTI,D,20240529,3.71,3.75,3.63,3.67,1066700 TTP,D,20240529,33.18,33.3775,33.18,33.21,1700 TU,D,20240529,16.18,16.18,15.93,16,1564500 TUP,D,20240529,1.7,1.75,1.64,1.72,1078700 TUYA,D,20240529,2.11,2.12,2.06,2.11,436200 TV,D,20240529,3.14,3.25,3.1,3.25,850700 TVC,D,20240529,22.06,22.2,22.06,22.1614,7600 TVE,D,20240529,21.55,21.59,21.43,21.54,30500 TWI,D,20240529,8.13,8.18,8.01,8.04,352200 TWLO,D,20240529,58.11,58.84,57.73,57.78,3361800 TWN,D,20240529,40.55,40.58,40.27,40.39,17700 TWO,D,20240529,12.43,12.52,12.36,12.48,707500 TWO-A,D,20240529,23.3,23.3,23.0838,23.0838,2600 TWO-B,D,20240529,22.83,22.835,22.7,22.83,5800 TWO-C,D,20240529,23.67,23.83,23.6,23.83,9600 TX,D,20240529,42.21,42.39,41.57,41.94,225200 TXO,D,20240529,22.17,22.57,21.8,22.11,56800 TXT,D,20240529,86.81,87.165,85.85,86.04,987800 TY,D,20240529,30.52,30.52,30.31,30.33,25400 TYG,D,20240529,33.26,33.2982,32.5,32.66,44000 TYL,D,20240529,476.16,481.02,475.367,475.4,185900 U,D,20240529,18.79,18.925,18.33,18.75,14711300 UA,D,20240529,6.56,6.835,6.56,6.73,2806700 UAA,D,20240529,6.76,7.06,6.76,6.94,12883700 UAN,D,20240529,82.32,83.13,80.83,80.85,24300 UBER,D,20240529,63.01,65.365,62.91,64.93,16987900 UBS,D,20240529,30.57,30.65,30.45,30.51,1641000 UDR,D,20240529,37.64,37.85,37.03,37.57,1510100 UE,D,20240529,16.84,16.935,16.77,16.91,534100 UFI,D,20240529,6.5,6.75,6.43,6.74,44400 UGI,D,20240529,24.2,24.35,23.96,24.25,2783700 UGIC,D,20240529,57.47,57.59,57.13,57.59,2000 UGP,D,20240529,4.59,4.6,4.535,4.55,1400300 UHA.B,D,20240529,60.49,60.78,59.875,60.16,161400 UHAL,D,20240529,63.17,63.49,62.535,62.87,132500 UHS,D,20240529,174.5,181.61,174.43,180.23,900400 UHT,D,20240529,37.05,37.13,36.393,36.72,53500 UI,D,20240529,142.56,143.16,141.14,141.56,51000 UIS,D,20240529,4.53,4.575,4.45,4.47,389100 UL,D,20240529,53.82,53.88,53.5,53.53,2422200 ULS,D,20240529,39.51,39.85,38.51,38.64,596000 UMC,D,20240529,8.7,8.7,8.56,8.58,8469800 UMH,D,20240529,14.9,14.92,14.725,14.75,225800 UMH-D,D,20240529,22.27,22.39,22.0601,22.2995,15700 UNF,D,20240529,160.13,161.0375,157.982,158.67,80900 UNFI,D,20240529,11.66,11.84,11.46,11.53,510000 UNH,D,20240529,492.34,493.9,473.27,484.72,7521500 UNM,D,20240529,52.12,52.46,51.93,52.4,1144600 UNMA,D,20240529,24.94,25.04,24.77,24.77,22400 UNP,D,20240529,226.79,228.34,225.67,225.88,3279000 UP,D,20240529,2.75,3,2.71,3,929100 UPS,D,20240529,136.32,136.92,134.3,134.41,3996800 URI,D,20240529,656.45,657.9067,644.53,644.89,559400 USA,D,20240529,6.71,6.71,6.65,6.66,461100 USAC,D,20240529,24.04,24.09,23.88,23.88,127300 USB,D,20240529,39.16,39.16,38.64,39.04,6229600 USB-A,D,20240529,848,848,841.5,841.5,2400 USB-H,D,20240529,21.65,21.68,21.45,21.601,95100 USB-P,D,20240529,23.7,23.75,23.5774,23.65,27300 USB-Q,D,20240529,16.42,16.42,16.22,16.26,25800 USB-R,D,20240529,17.35,17.35,17.15,17.18,22400 USB-S,D,20240529,19.62,19.65,19.434,19.49,35500 USFD,D,20240529,52.56,53.26,52.52,52.71,1332400 USM,D,20240529,48,48,43.9,44.19,514500 USNA,D,20240529,46.55,46.77,46.195,46.6,61400 USPH,D,20240529,100.07,100.52,99.5,99.77,49400 UTF,D,20240529,22.56,22.6301,22.52,22.54,145300 UTI,D,20240529,16.31,16.55,16,16.26,725000 UTL,D,20240529,50.53,50.62,50.09,50.33,30900 UTZ,D,20240529,17.82,18.13,17.7,18.1,621100 UVE,D,20240529,19.2,19.33,18.99,19.08,128200 UVV,D,20240529,46.66,47.29,46.64,46.84,187700 UWM.W,D,20240529,0.297,0.3157,0.24,0.2412,49200 UWMC,D,20240529,7.29,7.31,7.085,7.15,1622900 UZD,D,20240529,23.4,23.48,23.0301,23.33,217100 UZE,D,20240529,21.15,21.55,21.15,21.44,241200 UZF,D,20240529,21.1,21.7,21.1,21.64,116200 V,D,20240529,269,271.14,268.26,268.86,5469700 VAC,D,20240529,91.74,91.89,90.29,91.13,296100 VAL,D,20240529,75.33,75.51,74.5,74.62,678700 VAL.W,D,20240529,14.35,14.59,14.3,14.4604,7000 VALE,D,20240529,12.22,12.26,12.08,12.13,18881400 VATE,D,20240529,0.59,0.6373,0.5804,0.626,143400 VBF,D,20240529,15.69,15.7,15.53,15.59,21700 VCV,D,20240529,10.02,10.02,9.89,9.97,167200 VEEV,D,20240529,201.05,204.22,200.02,200.5,1114900 VEL,D,20240529,18.06,18.44,17.68,17.68,15900 VET,D,20240529,12.42,12.49,12.065,12.2,1120100 VFC,D,20240529,12.18,12.54,12.02,12.04,10574900 VGI,D,20240529,7.42,7.4399,7.335,7.34,32000 VGM,D,20240529,9.99,10.02,9.86,9.88,119600 VGR,D,20240529,10.87,11,10.83,10.93,879600 VHC,D,20240529,4.2,4.2,4.01,4.1313,2500 VHI,D,20240529,19.96,19.96,18.86,19.52,3300 VICI,D,20240529,27.99,28.09,27.83,27.92,5938900 VIK,D,20240529,30.66,30.75,28.8927,29.71,2882800 VIPS,D,20240529,15.85,16.06,15.81,15.95,4044800 VIST,D,20240529,45.7,46.66,45.14,46.65,302000 VIV,D,20240529,8.65,8.7009,8.57,8.58,660400 VKQ,D,20240529,9.83,9.83,9.68,9.68,138900 VLD,D,20240529,0.179,0.179,0.1684,0.1686,5472600 VLD.W,D,20240529,0.02,0.0201,0.0199,0.0199,500 VLN,D,20240529,2.67,2.74,2.64,2.72,221700 VLO,D,20240529,162.48,162.48,154.91,155.69,3774100 VLRS,D,20240529,7.83,8.04,7.71,7.97,271000 VLT,D,20240529,10.46,10.5,10.38,10.41,27000 VLTO,D,20240529,99.79,100.96,98.45,98.54,1613500 VMC,D,20240529,252.47,254.22,251.39,251.91,486700 VMI,D,20240529,248.09,250.98,245.29,249.32,130300 VMO,D,20240529,9.86,9.88,9.7,9.73,221500 VNCE,D,20240529,1.8,2.49,1.8,2.22,48000 VNO,D,20240529,22.64,22.87,22.42,22.85,1588900 VNO-L,D,20240529,15.45,15.45,15.01,15.18,22300 VNO-M,D,20240529,14.96,14.96,14.748,14.77,8400 VNO-N,D,20240529,15.13,15.13,14.81,14.95,6700 VNO-O,D,20240529,12.78,12.78,12.57,12.6501,11200 VNT,D,20240529,39.09,39.24,38.62,38.79,601800 VOC,D,20240529,5.21,5.21,5.02,5.08,76600 VOY-B,D,20240529,24.33,24.4,24.0925,24.24,27000 VOYA,D,20240529,73.12,73.74,72.785,73.72,836600 VPG,D,20240529,32.41,32.79,32.22,32.54,56700 VPV,D,20240529,10.4,10.47,10.24,10.24,76200 VRE,D,20240529,14.52,14.67,14.485,14.64,606300 VRN,D,20240529,8.51,8.54,8.37,8.44,1542900 VRT,D,20240529,104.6,105.43,103.11,103.21,7080600 VRTS,D,20240529,227.39,227.44,224.94,225.68,39500 VSCO,D,20240529,20.53,21.185,20.45,21,2561600 VSH,D,20240529,23.45,23.585,23.31,23.38,696200 VST,D,20240529,104.9,106.7,102.41,103.62,6491600 VSTO,D,20240529,33.64,34,33.3,33.87,497500 VSTS,D,20240529,11.44,11.74,11.36,11.65,1146100 VTEX,D,20240529,6.72,6.86,6.7,6.72,376300 VTLE,D,20240529,48.05,48.27,47.1708,47.73,895400 VTMX,D,20240529,34.67,34.8,33.88,34.5,194900 VTN,D,20240529,10.97,11.03,10.83,10.85,65100 VTOL,D,20240529,36,36.33,35.35,35.38,93000 VTR,D,20240529,46.72,47.68,46.66,47.41,2974500 VTS,D,20240529,25.27,25.46,24.9,24.91,144600 VVI,D,20240529,33.06,34.08,32.97,33.74,91300 VVR,D,20240529,4.18,4.2,4.12,4.14,1415700 VVV,D,20240529,39.98,40.15,39.47,39.54,844000 VVX,D,20240529,45.27,45.86,44.7978,45.5,68700 VYX,D,20240529,13.07,13.07,12.68,12.89,2352500 VZ,D,20240529,39.26,39.465,39,39.1,17652000 VZIO,D,20240529,10.55,10.61,10.515,10.54,4107600 W,D,20240529,58.49,59.89,57.77,58.1,2733300 WAB,D,20240529,167.97,168.07,166.8,167.49,2100200 WAL,D,20240529,61.69,62,60.68,61.4,674500 WAL-A,D,20240529,18.29,18.3,18,18.17,62400 WAT,D,20240529,327.08,329.66,324.43,327.65,411800 WBS,D,20240529,43.06,43.06,42.41,42.89,764800 WBS-F,D,20240529,20,20.67,19.8,19.8,12700 WBS-G,D,20240529,23.43,23.43,23.06,23.4,4700 WBX,D,20240529,1.5,1.57,1.45,1.55,311000 WBX.W,D,20240529,0.085,0.1398,0.085,0.1398,300 WCC,D,20240529,180.22,180.57,176.35,176.85,1351400 WCC-A,D,20240529,26.52,26.54,26.47,26.49,28200 WCN,D,20240529,161.86,162.21,160.4,160.43,384700 WD,D,20240529,91.7,92.35,91.25,91.91,175000 WDH,D,20240529,1.33,1.4,1.32,1.38,402300 WDI,D,20240529,14.36,14.41,14.23,14.27,340900 WDS,D,20240529,18.28,18.28,18.005,18.05,590300 WEA,D,20240529,10.61,10.61,10.56,10.57,21000 WEAV,D,20240529,8.74,8.85,8.67,8.82,269900 WEC,D,20240529,79.22,79.48,78.65,78.88,2452100 WEL,D,20240529,11.52,11.52,11.52,11.52,2900 WELL,D,20240529,100.39,100.92,99.95,100.64,2075900 WES,D,20240529,37.8,37.9588,37.12,37.26,563000 WEX,D,20240529,182.81,185.17,181.87,182.26,322500 WF,D,20240529,31.19,31.495,31.01,31.08,132300 WFC,D,20240529,58.87,58.94,58.42,58.75,12835000 WFC-A,D,20240529,20.49,20.5223,20.26,20.31,74000 WFC-C,D,20240529,19.24,19.34,19.08,19.16,81500 WFC-D,D,20240529,18.7,18.7,18.54,18.62,57900 WFC-L,D,20240529,1179.91,1179.911,1165.055,1172.65,7600 WFC-Y,D,20240529,23.69,23.77,23.6001,23.71,46800 WFC-Z,D,20240529,20.54,20.61,20.33,20.38,113200 WFG,D,20240529,79.99,79.99,77.99,78.53,176800 WGO,D,20240529,58.91,59.21,58.3,58.64,421800 WH,D,20240529,68.91,68.99,67.67,67.75,727700 WHD,D,20240529,50.29,50.61,49.66,49.68,466200 WHG,D,20240529,12.55,12.64,12.14,12.14,12600 WHR,D,20240529,85.74,85.8699,84.18,84.78,1242900 WIA,D,20240529,7.95,7.97,7.92,7.95,39300 WINN,D,20240529,24.05,24.17,24.02,24.07,87400 WIT,D,20240529,5.31,5.33,5.25,5.26,1495400 WIW,D,20240529,8.53,8.53,8.465,8.48,84100 WK,D,20240529,77.46,79,77.31,77.52,204700 WKC,D,20240529,24.83,25.245,24.79,25.1,517400 WLK,D,20240529,157.13,157.74,156.23,156.71,286000 WLKP,D,20240529,22.64,22.64,22.37,22.44,37000 WLY,D,20240529,37.11,37.22,36.2,36.23,140400 WLYB,D,20240529,36.11,36.15,36.11,36.15,300 WM,D,20240529,205.85,205.915,204.02,204.16,1372200 WMB,D,20240529,40.56,40.585,40.06,40.1,3977800 WMK,D,20240529,64.42,65.54,64.2,64.51,65400 WMS,D,20240529,170.01,172.61,169.805,171.76,580400 WMT,D,20240529,64.75,65.21,64.65,64.92,11538500 WNC,D,20240529,21.82,22,21.69,21.77,349100 WNS,D,20240529,50.62,51.99,50.3,50.81,423900 WOLF,D,20240529,26.08,26.41,25.39,25.68,2456200 WOR,D,20240529,56.64,56.91,55.88,56,128100 WOW,D,20240529,4.71,4.865,4.7,4.81,594000 WPC,D,20240529,55.61,55.675,55.26,55.6,858900 WPM,D,20240529,56.92,57.14,55.885,55.98,1096900 WPP,D,20240529,51.9,51.92,51.2,51.2,102700 WRB,D,20240529,78.32,78.89,77.9,77.95,1292600 WRB-E,D,20240529,23.25,23.37,23.02,23.23,6300 WRB-F,D,20240529,20.96,21.0799,20.86,20.94,16600 WRB-G,D,20240529,18.34,18.36,18.3,18.35,3700 WRB-H,D,20240529,18.19,18.2372,18.05,18.2288,12400 WRBY,D,20240529,16.82,17.05,16.68,16.77,1024400 WRK,D,20240529,53.14,53.53,53.095,53.43,1344900 WS,D,20240529,33.36,34.17,32.57,32.72,99800 WSM,D,20240529,277.75,285.74,277.505,282.56,1011900 WSO,D,20240529,476.98,481.33,470.47,470.7,228000 WSR,D,20240529,12.83,12.99,12.775,12.84,811200 WST,D,20240529,324.86,326.105,322.04,322.85,465900 WT,D,20240529,9.79,9.87,9.75,9.79,595300 WTI,D,20240529,2.24,2.26,2.11,2.13,3783100 WTM,D,20240529,1704.82,1750,1704.82,1748.86,19900 WTRG,D,20240529,36.21,36.21,35.89,35.96,904400 WTS,D,20240529,200.41,201.29,197.3,197.36,139000 WTTR,D,20240529,10.88,10.9,10.54,10.68,1435500 WU,D,20240529,12.64,12.78,12.63,12.69,3479200 WWW,D,20240529,13.58,13.865,13.47,13.82,674400 WY,D,20240529,29.58,29.68,29.31,29.36,2945400 X,D,20240529,36.6,37.15,36.6,37.12,3576900 XFL-A,D,20240529,24.75,24.75,24.58,24.58,4600 XFLT,D,20240529,7.09,7.1,7.07,7.08,280900 XHR,D,20240529,13.99,14.04,13.865,14.04,538600 XIN,D,20240529,3.02,3.1,2.87,3.09,8700 XOM,D,20240529,114.53,114.545,112.81,113.63,13902000 XPER,D,20240529,8.77,9.01,8.7,8.74,518700 XPEV,D,20240529,8.19,8.34,8.1492,8.21,7392000 XPO,D,20240529,106.45,107.665,106.205,107.41,1092800 XPOF,D,20240529,9.35,9.55,9.03,9.43,844600 XPRO,D,20240529,22.24,22.28,21.64,21.68,624400 XYF,D,20240529,3.7,3.82,3.7,3.73,15200 XYL,D,20240529,138.7,139.09,137.17,137.95,2200200 YALA,D,20240529,4.76,4.8,4.755,4.78,113600 YELP,D,20240529,36,36.32,35.78,36.32,664000 YETI,D,20240529,38.95,39.09,38.46,38.82,851200 YEXT,D,20240529,5.03,5.1075,4.84,4.91,1442000 YMM,D,20240529,8.86,9.01,8.845,8.93,7967500 YOU,D,20240529,16.75,17.22,16.74,17.15,1739600 YPF,D,20240529,22.01,22.55,21.8,22.46,1909600 YRD,D,20240529,4.6,4.84,4.59,4.75,114000 YSG,D,20240529,3.26,3.27,2.98,3.15,539700 YUM,D,20240529,135.44,136.37,134.25,134.67,1462100 YUMC,D,20240529,35.23,35.34,34.69,34.85,2230000 ZBH,D,20240529,115.2,116.86,114.61,115.14,1930600 ZEPP,D,20240529,0.77,0.78,0.721,0.74,63100 ZETA,D,20240529,16.86,17.21,16.74,17.13,1785500 ZGN,D,20240529,12.26,12.26,11.86,11.88,409400 ZH,D,20240529,3.3,3.39,3.22,3.3,508600 ZIM,D,20240529,21.74,22.445,21.19,21.25,5323000 ZIP,D,20240529,10.02,10.18,10,10.11,507000 ZK,D,20240529,24.23,24.73,23.46,23.52,379000 ZKH,D,20240529,8.75,9.2,8.7,8.78,20900 ZTO,D,20240529,24.3,24.41,23.745,24.05,2568800 ZTR,D,20240529,5.34,5.36,5.26,5.27,207200 ZTS,D,20240529,169.48,173.43,169.41,170.8,3071500 ZUO,D,20240529,9.41,9.81,9.4,9.72,1561700 ZVIA,D,20240529,0.9,0.9692,0.89,0.89,116900 ZWS,D,20240529,30.93,31.12,30.41,30.46,820400