,,,,,,, A,D,20240603,130,132.58,130,131.4,3114800 AA,D,20240603,44.66,44.96,43.7501,44.01,3887100 AAC.S,D,20240603,10.8,10.8,10.8,10.8,100 AAC.T,D,20240603,0.13,0.1301,0.13,0.1301,3800 AACT,D,20240603,10.64,10.65,10.64,10.645,277300 AAN,D,20240603,8.65,8.65,8.07,8.21,367600 AAP,D,20240603,70.38,71.09,66.28,67.42,1654800 AAT,D,20240603,21.9,21.94,21,21.79,377400 AB,D,20240603,33.74,34.25,33.5601,34.1,213200 ABBV,D,20240603,160,163.19,158.83,160.19,4467800 ABEV,D,20240603,2.2,2.2155,2.18,2.19,14372600 ABG,D,20240603,239.59,243.855,237.4575,242.73,189700 ABM,D,20240603,47.4,47.77,47.23,47.55,439600 ABR,D,20240603,13.92,14.16,13.89,14.07,3707200 ABR-D,D,20240603,18.18,18.688,18.18,18.5,12800 ABR-E,D,20240603,17.85,18.04,17.85,17.95,11000 ABR-F,D,20240603,20.18,20.18,19.8201,19.91,19700 ABT,D,20240603,102.17,104.13,101.92,102.87,4915000 AC,D,20240603,33.85,34.6775,33.85,34.6,3900 ACA,D,20240603,88.39,88.81,85.88,86.2,152400 ACCO,D,20240603,5.17,5.17,5.02,5.04,537800 ACEL,D,20240603,10.03,10.1294,9.905,10.07,305100 ACH.W,D,20240603,0.36,0.3673,0.309,0.31,12500 ACHR,D,20240603,3.35,3.4,3.24,3.3,4285500 ACI,D,20240603,20.64,20.78,20.41,20.55,2210500 ACM,D,20240603,87.52,87.87,84.91,85.72,793100 ACN,D,20240603,286.35,287.52,280.71,281.76,3596600 ACP,D,20240603,6.78,6.79,6.68,6.73,371600 ACR,D,20240603,12.6,13.167,12.56,12.6,19800 ACR-C,D,20240603,24.65,24.75,24.65,24.72,3700 ACR-D,D,20240603,20.74,21.05,20.74,20.9,3200 ACRE,D,20240603,7.05,7.16,7.005,7.12,634500 ACV,D,20240603,21.24,21.36,20.53,20.68,95600 ADC,D,20240603,60.76,61.14,60.5226,60.97,677700 ADC-A,D,20240603,17.26,17.4851,17.12,17.21,12900 ADCT,D,20240603,3.37,3.5,2.995,3.31,1562900 ADM,D,20240603,62.05,62.8,61.24,61.99,3677400 ADNT,D,20240603,28.3,28.48,27.41,28.09,1085900 ADT,D,20240603,7.15,7.28,7.05,7.23,4246100 ADX,D,20240603,20.49,20.5,20.29,20.48,149800 AEE,D,20240603,73.52,74.16,73.22,73.77,1977600 AEFC,D,20240603,20.94,21.0599,20.83,20.93,40600 AEG,D,20240603,6.47,6.48,6.41,6.48,1334500 AEM,D,20240603,68.6,68.875,67.77,68.63,2229600 AEO,D,20240603,22.16,22.85,21.965,22.21,6825500 AER,D,20240603,93.51,94.3,91.5,93.16,1302100 AES,D,20240603,21.82,21.82,20.62,20.76,7078200 AESI,D,20240603,24.4,24.4,22.74,22.98,970600 AEV.W,D,20240603,0.04,0.04,0.0364,0.0376,40000 AEVA,D,20240603,3.27,3.37,3.17,3.31,204200 AFB,D,20240603,10.75,10.87,10.75,10.81,32800 AFG,D,20240603,129.91,129.91,127.16,128.79,163300 AFGB,D,20240603,23.4151,23.4151,23.2194,23.2194,1800 AFGC,D,20240603,20.62,20.8,20.58,20.77,11600 AFGD,D,20240603,22.63,22.78,22.55,22.78,3100 AFGE,D,20240603,18.66,18.8499,18.54,18.73,3300 AFL,D,20240603,89.71,89.83,88.57,88.91,2285700 AFT,D,20240603,14.8,14.8,14.6232,14.68,79300 AG,D,20240603,7.16,7.23,7.04,7.09,3844100 AGCO,D,20240603,107.99,107.99,105.115,105.35,570300 AGD,D,20240603,9.55,9.66,9.53,9.61,93500 AGI,D,20240603,16.74,16.93,16.695,16.92,1384000 AGL,D,20240603,6.4,6.7,6.26,6.39,3325700 AGM,D,20240603,175,176.12,173.92,175.36,36200 AGM-D,D,20240603,22.71,23.04,22.71,22.84,7300 AGM-E,D,20240603,22.8,23.09,22.739,22.739,26400 AGM-F,D,20240603,22.94,22.98,22.32,22.93,22400 AGM-G,D,20240603,19.85,20.2,19.85,19.99,8100 AGO,D,20240603,78.27,78.39,77.66,78.21,324200 AGR,D,20240603,35.85,35.85,35.57,35.74,479400 AGRO,D,20240603,9.84,9.86,9.475,9.53,815300 AGS,D,20240603,11.6,11.6,11.54,11.56,286100 AGX,D,20240603,70.93,71.5,69.88,70.87,177600 AHH,D,20240603,11.37,11.49,11.265,11.34,764600 AHH-A,D,20240603,22.06,22.338,22.06,22.338,2000 AHL-C,D,20240603,25.92,25.93,25.88,25.9,11800 AHL-D,D,20240603,20.48,20.75,20.48,20.62,27800 AHL-E,D,20240603,19.84,20.2,19.84,20.18,14100 AHR,D,20240603,14.9,14.95,14.55,14.77,874600 AHT,D,20240603,1.18,1.18,1.15,1.17,180800 AHT-D,D,20240603,14.6,14.6,14.6,14.6,1100 AHT-F,D,20240603,12.44,12.44,12.44,12.44,200 AHT-G,D,20240603,12.3855,12.5,12.3838,12.4192,1900 AHT-H,D,20240603,12.53,12.57,12.5,12.5,1900 AHT-I,D,20240603,12.45,12.52,12.45,12.46,2100 AI,D,20240603,30,30.84,28.7575,29.46,9710500 AIF,D,20240603,14.65,14.75,14.6219,14.69,73000 AIFD,D,20240603,25.94,26.0382,25.585,25.8472,18000 AIG,D,20240603,78.77,79.0558,77.17,78.32,3435600 AIN,D,20240603,89.03,89.33,86.88,86.95,138600 AIO,D,20240603,19.92,19.94,19.77,19.89,55400 AIR,D,20240603,71.3,71.37,69.737,70.21,145800 AIRC,D,20240603,38.75,38.76,38.67,38.69,2761000 AIT,D,20240603,193.97,194.155,185.599,187.04,264500 AIU,D,20240603,0.58,0.6,0.57,0.57,4400 AIV,D,20240603,7.98,8.06,7.89,7.95,994700 AIZ,D,20240603,173.04,175.28,172.24,172.49,346100 AIZN,D,20240603,21.03,21.263,20.88,21.26,11500 AJG,D,20240603,252.77,254.57,250.51,253.03,698700 AJX,D,20240603,3.43,3.46,3.3732,3.44,82900 AKA,D,20240603,16.95,18.1731,16.55,17.14,12700 AKO.A,D,20240603,14.3312,14.5356,14,14.5356,2400 AKO.B,D,20240603,19.4,19.4,18.38,18.83,31100 AKR,D,20240603,17.35,17.53,17.31,17.49,869300 AL,D,20240603,47.65,47.99,46.791,47.28,561600 AL-A,D,20240603,25.38,25.3808,25.1501,25.16,12400 ALB,D,20240603,124.84,124.84,119.79,120.89,2123700 ALB-A,D,20240603,55.02,55.35,54.01,54.23,425000 ALC,D,20240603,88.86,89.67,88.62,89.64,710800 ALE,D,20240603,63.21,63.4,62.74,62.83,315500 ALEX,D,20240603,16.94,17.01,16.75,16.88,173500 ALG,D,20240603,192.34,193.25,185.815,186.91,42200 ALIT,D,20240603,7.86,7.95,7.73,7.79,4391700 ALK,D,20240603,42.58,42.86,41.78,41.93,1644100 ALL,D,20240603,166.88,167.71,162.72,164.12,1504000 ALL-B,D,20240603,26,26.01,25.94,25.97,11800 ALL-H,D,20240603,22.15,22.2188,21.91,21.93,63100 ALL-I,D,20240603,20.72,21.1483,20.72,20.98,12700 ALL-J,D,20240603,27.25,27.29,27.1653,27.28,51100 ALLE,D,20240603,122.51,122.51,118.755,120.5,545400 ALLG,D,20240603,0.78,0.838,0.7499,0.77,88500 ALLY,D,20240603,39.18,39.27,38.055,38.66,1759800 ALSN,D,20240603,76.18,76.42,74.34,74.69,502900 ALT-A,D,20240603,25.92,25.92,25.77,25.92,2000 ALTG,D,20240603,8.55,8.55,7.86,7.96,666100 ALTM,D,20240603,4.54,4.57,4.28,4.29,5367500 ALU.W,D,20240603,0.1875,0.1875,0.16,0.1875,1200 ALUR,D,20240603,1.51,1.5899,1.35,1.43,68800 ALV,D,20240603,128.21,128.66,126.35,126.89,729400 ALX,D,20240603,213.72,215.94,212.76,212.76,5400 AM,D,20240603,14.65,14.65,14.335,14.41,2545000 AMBC,D,20240603,17.85,17.86,17.2,17.42,260400 AMBP,D,20240603,3.98,4.02,3.93,4.01,897300 AMC,D,20240603,5.44,5.7,4.64,4.81,139690600 AMCR,D,20240603,10.14,10.355,10.095,10.21,17754600 AME,D,20240603,170,170.26,164.83,166.21,1301900 AMG,D,20240603,163.25,163.25,160.48,162.16,239300 AMH,D,20240603,36.13,36.25,35.66,35.98,1577300 AMH-G,D,20240603,22.52,22.87,22.52,22.87,3300 AMH-H,D,20240603,23.8,24.04,23.7999,24.04,5500 AMK,D,20240603,34.54,34.54,34.3,34.33,147100 AMN,D,20240603,55.31,56.86,55.09,55.46,763300 AMP,D,20240603,435.33,435.33,426.81,431.04,436700 AMP.V,D,20240603,0.242,0.2782,0.226,0.245,20100 AMPS,D,20240603,4.13,4.22,4.02,4.07,746900 AMPX,D,20240603,1.4,1.43,1.36,1.38,758400 AMPY,D,20240603,6.39,6.39,5.93,5.94,543600 AMR,D,20240603,321.36,332.97,321.36,329.63,251200 AMRC,D,20240603,37.62,37.77,36.38,36.55,486700 AMT,D,20240603,196,197.83,194.99,196.97,2333200 AMTB,D,20240603,22.35,22.35,21.79,22.16,113900 AMTD,D,20240603,1.71,1.73,1.6953,1.715,7600 AMWL,D,20240603,0.48,0.48,0.39,0.42,2103100 AMX,D,20240603,18.44,18.56,17.02,17.2,2346200 AN,D,20240603,170.82,172.01,169.69,170.28,458600 ANET,D,20240603,300.4,301.24,290.31,296.39,2226500 ANF,D,20240603,174.91,179.5299,172.55,175.66,2037500 ANG-A,D,20240603,24.46,24.5,24.39,24.45,56400 ANG-B,D,20240603,24.81,24.8999,24.77,24.82,38300 ANRO,D,20240603,12.17,12.31,10.96,11,149900 ANVS,D,20240603,6.6,7.21,6.575,6.81,174500 AOD,D,20240603,8.25,8.295,8.18,8.27,241200 AOMR,D,20240603,12.6,12.6673,12.34,12.4,35000 AON,D,20240603,280.77,283.8,278.6,281.26,1482800 AORT,D,20240603,23.86,23.86,23.14,23.53,106300 AOS,D,20240603,83.52,83.745,81.23,82.2,755300 AP,D,20240603,1.3,1.42,1.28,1.28,53400 APAM,D,20240603,44.57,44.63,43.4175,43.71,313700 APC.W,D,20240603,0.0369,0.0369,0.035,0.035,1400 APCA,D,20240603,11.78,11.785,11.41,11.44,6500 APD,D,20240603,266.26,271.55,265.72,270.91,2101800 APG,D,20240603,35.96,36.065,35.21,35.86,1940100 APH,D,20240603,132.77,133.34,130.46,131.78,3941600 APLE,D,20240603,14.43,14.6,14.34,14.6,3926200 APO,D,20240603,116.94,117.19,114.38,116.55,2801500 APO-A,D,20240603,65.41,65.47,64.46,65.47,23300 APOS,D,20240603,26.57,26.9,26.48,26.8,47600 APTV,D,20240603,83.49,85.35,83.22,84.65,2418100 AQN,D,20240603,6.36,6.37,6.24,6.3,5567200 AQNB,D,20240603,25.44,25.73,25.4,25.65,30400 AQNU,D,20240603,21.2,21.24,20.8601,21.17,40100 AR,D,20240603,36.14,36.275,34.65,35.11,4151500 ARC,D,20240603,2.72,2.73,2.68,2.71,58900 ARCH,D,20240603,175,180.65,175,179.9,481000 ARCO,D,20240603,9.72,9.72,9.275,9.57,1301800 ARDC,D,20240603,14.59,14.59,14.41,14.57,100900 ARE,D,20240603,119.52,119.52,117.13,117.67,1318200 ARES,D,20240603,141.46,141.65,136.31,138.2,1615500 ARG-A,D,20240603,24.94,24.94,24.75,24.85,35100 ARGD,D,20240603,21.68,21.97,21.68,21.93,20100 ARI,D,20240603,10.19,10.22,9.14,10.2,590500 ARIS,D,20240603,15.42,15.5,14.74,14.86,356500 ARL,D,20240603,14.29,14.292,13.36,14.21,2000 ARLO,D,20240603,14.35,14.515,14.18,14.25,879500 ARMK,D,20240603,32.3,32.47,31.66,32.06,1900600 AROC,D,20240603,20.55,20.6,19.22,19.47,1288600 ARR,D,20240603,19.42,19.575,19.26,19.55,879900 ARR-C,D,20240603,20.64,20.785,20.5759,20.67,12300 ARW,D,20240603,132.98,132.98,130.69,132.49,255000 AS,D,20240603,15.5,15.57,15.13,15.32,687800 ASA,D,20240603,18.39,18.49,18.31,18.35,15600 ASAI,D,20240603,11.58,11.85,11.51,11.7,120600 ASAN,D,20240603,13.49,13.6856,13.1,13.41,2985000 ASB,D,20240603,21.42,21.42,20.64,20.71,662800 ASB-E,D,20240603,20.01,20.22,19.82,20.0799,7000 ASB-F,D,20240603,19.67,19.7974,19.34,19.34,1500 ASBA,D,20240603,22.61,22.68,22.46,22.68,22500 ASC,D,20240603,22.95,23.1465,22.34,22.51,1214500 ASG,D,20240603,5.24,5.2499,5.16,5.2,195900 ASGI,D,20240603,18.86,19.4199,18.78,18.91,109100 ASGN,D,20240603,94.69,95.135,93.26,94.07,275100 ASH,D,20240603,100.2,100.54,98.6,98.75,718500 ASIX,D,20240603,23.95,24.26,23.69,23.87,225000 ASPN,D,20240603,30.95,30.95,29.27,29.88,1239000 ASR,D,20240603,319.88,325.53,297.95,301.71,63500 ASX,D,20240603,11.09,11.09,10.82,11,4036800 ATC-D,D,20240603,25.03,25.4,25.03,25.38,29900 ATC-H,D,20240603,24.89,24.98,24.65,24.84,37700 ATEN,D,20240603,15.29,15.31,14.65,14.72,1031100 ATGE,D,20240603,65.1,66.04,64.19,65.61,441900 ATH-A,D,20240603,24.15,24.3086,24.03,24.28,42900 ATH-B,D,20240603,21.74,21.8216,21.475,21.62,26400 ATH-C,D,20240603,24.9,24.99,24.85,24.93,46600 ATH-D,D,20240603,19.12,19.3,18.96,19.02,52500 ATH-E,D,20240603,26.29,26.481,26.15,26.36,40200 ATHM,D,20240603,28.77,28.785,28.25,28.61,623300 ATHS,D,20240603,25.52,25.6499,25.48,25.61,51900 ATI,D,20240603,61.54,61.9,59.72,60.75,826200 ATIP,D,20240603,4.8,4.8,4.8,4.8,500 ATKR,D,20240603,153.23,153.23,142.76,145.25,589100 ATMU,D,20240603,31.38,31.587,29.19,29.66,1244100 ATO,D,20240603,115.92,116.58,115.33,115.51,892500 ATR,D,20240603,148.5,148.5,146.03,148.16,266200 ATS,D,20240603,31.84,32.09,31.69,31.72,79400 ATUS,D,20240603,2.63,2.75,2.6,2.65,3119500 AU,D,20240603,24.47,24.64,24.061,24.39,1209100 AUB,D,20240603,33.06,33.06,31.83,32.04,247600 AUB-A,D,20240603,23.1,23.31,22.74,23.11,24800 AUNA,D,20240603,8.85,9,8.65,8.67,88000 AVA,D,20240603,37.09,37.24,36.48,36.64,406800 AVAL,D,20240603,2.39,2.46,2.382,2.46,17900 AVB,D,20240603,194.14,195.73,193.02,194.46,796600 AVD,D,20240603,8.73,8.94,8.66,8.76,256200 AVK,D,20240603,11.94,11.99,11.78,11.88,65500 AVNS,D,20240603,20.06,20.41,19.9,20.34,193500 AVNT,D,20240603,44.81,44.905,43.71,43.87,340800 AVTR,D,20240603,24.12,24.295,23.97,24.26,4693700 AVY,D,20240603,228.32,229.28,223.6801,227.15,531100 AWF,D,20240603,10.68,10.76,10.645,10.73,152200 AWI,D,20240603,116.7,116.7,114.36,115.81,264600 AWK,D,20240603,131.13,132.22,130.01,130.77,1186000 AWP,D,20240603,3.8,3.85,3.78,3.82,310800 AWR,D,20240603,73.85,74.14,72.82,73.07,180000 AX,D,20240603,55.05,55.37,51.7,52.46,900100 AXL,D,20240603,7.74,7.76,7.495,7.74,1282200 AXP,D,20240603,240.18,241.36,233.5309,236.88,2677100 AXR,D,20240603,21.51,21.85,20.6844,21.09,15000 AXS,D,20240603,73.58,73.98,72.64,73.14,495300 AXS-E,D,20240603,21.32,21.4212,21.2566,21.41,11100 AXTA,D,20240603,35.81,36.08,35.24,35.87,2738200 AYI,D,20240603,261.07,261.07,245.62,252.7,258700 AZEK,D,20240603,48.05,48.469,46.09,46.45,1914800 AZO,D,20240603,2772.18,2794.34,2728.965,2772.62,157800 AZUL,D,20240603,5.37,5.46,5.255,5.38,1686700 AZZ,D,20240603,84.56,85,81.55,82.5,172500 B,D,20240603,38.61,38.65,37.665,38.25,230700 BA,D,20240603,178.09,186.01,178.0197,184.57,8951500 BABA,D,20240603,79,79.32,77.22,77.9,14244400 BAC,D,20240603,40.04,40.19,39.36,39.88,31898500 BAC-B,D,20240603,25.09,25.14,25.0834,25.1,55700 BAC-E,D,20240603,24.32,24.32,23.935,24.03,86900 BAC-K,D,20240603,24.91,25.04,24.9,25.02,46100 BAC-L,D,20240603,1192.7,1192.7,1180,1183.95,4500 BAC-M,D,20240603,23.08,23.13,22.91,23,80800 BAC-N,D,20240603,21.86,21.91,21.78,21.87,76500 BAC-O,D,20240603,19.42,19.54,19.41,19.46,38400 BAC-P,D,20240603,18.31,18.45,18.28,18.31,29500 BAC-Q,D,20240603,18.8,18.83,18.69,18.7,74700 BAC-S,D,20240603,20.91,20.94,20.75,20.77,30600 BAH,D,20240603,152.08,152.475,149.34,150.51,564900 BAK,D,20240603,7.2,7.225,7.02,7.12,766600 BALL,D,20240603,69.03,69.73,68.34,69.66,1940200 BALY,D,20240603,12.3,12.4,11.82,11.99,181600 BAM,D,20240603,39.34,39.71,38.835,39.3,1040200 BAN-F,D,20240603,23.6,23.6,23.3,23.55,19600 BANC,D,20240603,14,14.05,13.42,13.45,1230500 BAP,D,20240603,166.54,166.68,162.86,165.13,198700 BAR.W,D,20240603,0.0337,0.035,0.0337,0.035,1600 BARK,D,20240603,1.34,1.47,1.31,1.4,2599600 BAX,D,20240603,33.9,34.38,33.71,34.08,4443500 BB,D,20240603,2.92,2.95,2.76,2.79,11345300 BBA.W,D,20240603,0.2,0.2197,0.1966,0.21,24000 BBAI,D,20240603,1.5,1.52,1.45,1.48,2880800 BBAR,D,20240603,11.29,11.44,11.015,11.18,501700 BBD,D,20240603,2.45,2.47,2.42,2.45,11695200 BBDC,D,20240603,10.1,10.27,10.1,10.18,918900 BBDO,D,20240603,2.22,2.3,2.18,2.3,100200 BBN,D,20240603,15.8,15.93,15.75,15.88,99600 BBU,D,20240603,18.27,18.28,18.0423,18.28,3800 BBUC,D,20240603,20.77,20.77,20.03,20.16,32100 BBVA,D,20240603,10.81,10.855,10.57,10.67,2422800 BBW,D,20240603,27.49,28.29,27.33,27.77,267400 BBWI,D,20240603,52.09,52.985,51.63,51.81,6708000 BBY,D,20240603,85.71,87.72,85.09,86.94,9941000 BC,D,20240603,83.61,83.61,80.31,81.89,750300 BC-A,D,20240603,25,25.25,24.8,25.21,37500 BC-B,D,20240603,24.89,25.2,24.8,25.19,30500 BC-C,D,20240603,24.94,25.1272,24.86,24.99,8200 BCAT,D,20240603,16.55,16.85,16.5491,16.76,438400 BCC,D,20240603,138.51,138.51,133.07,134.65,203600 BCE,D,20240603,34.25,34.5,34.035,34.36,2152600 BCH,D,20240603,23.94,24.23,23.67,24.22,164700 BCO,D,20240603,103.46,103.93,102.135,103.03,210300 BCS,D,20240603,11.32,11.42,11.2414,11.41,10611500 BCSF,D,20240603,16.88,16.94,16.77,16.87,251600 BCX,D,20240603,9.36,9.36,9.22,9.3,151800 BDC,D,20240603,96.12,96.12,93.0619,95.14,187800 BDJ,D,20240603,8.29,8.32,8.22,8.27,446800 BDN,D,20240603,4.68,4.69,4.5719,4.61,1049900 BDX,D,20240603,235,241.69,233.82,238.84,2081100 BE,D,20240603,16.89,17,15.69,15.75,6798300 BEDU,D,20240603,2.22,2.29,2.22,2.29,500 BEKE,D,20240603,17.2,17.25,16.77,16.97,7267800 BEN,D,20240603,23.78,23.86,23.21,23.4,2636700 BEP,D,20240603,27.95,28.16,27.45,28.04,367100 BEP-A,D,20240603,18.99,18.99,18.3,18.3,7300 BEPC,D,20240603,31.74,31.87,31.25,31.59,546500 BEPH,D,20240603,15.6,15.75,15.5,15.75,17600 BEPI,D,20240603,16.56,16.56,16.4,16.42,11800 BEPJ,D,20240603,25.2,25.34,25.165,25.34,9700 BERY,D,20240603,60.02,61.76,59.62,61.62,1285300 BEST,D,20240603,2.015,2.0409,2.015,2.0409,5400 BF.A,D,20240603,46.01,46.4,45.5,45.99,82800 BF.B,D,20240603,45.07,46.5,45.05,46.09,2180200 BFAC,D,20240603,10.97,11.1,10.97,11.1,6400 BFAM,D,20240603,105.36,108.92,105.1,108.86,433000 BFH,D,20240603,41.99,42,40.62,41.3,446800 BFK,D,20240603,9.97,10.01,9.959,10.01,113900 BFL.W,D,20240603,0.0275,0.0286,0.023,0.0251,37100 BFLY,D,20240603,0.98,0.99,0.92,0.97,1889300 BFS,D,20240603,36.4,36.58,36.155,36.58,41800 BFS-D,D,20240603,20.39,20.52,20.39,20.44,2400 BFS-E,D,20240603,20.06,20.607,20.06,20.19,8800 BFZ,D,20240603,11.55,11.62,11.51,11.61,62300 BG,D,20240603,107.09,108.58,106.15,108.31,1227800 BGB,D,20240603,11.85,11.89,11.79,11.81,171400 BGH,D,20240603,14.2,14.26,14.17,14.22,72000 BGR,D,20240603,13.32,13.47,13.1221,13.16,92300 BGS,D,20240603,9.58,9.74,9.54,9.59,683100 BGSF,D,20240603,7.02,7.02,6.68,6.68,63800 BGT,D,20240603,12.97,12.98,12.75,12.94,99600 BGX,D,20240603,12.67,12.75,12.61,12.67,31800 BGY,D,20240603,5.51,5.55,5.49,5.52,250900 BH,D,20240603,198.99,198.99,194.5279,196.23,4900 BHC,D,20240603,6.56,6.61,6.235,6.33,2208300 BHE,D,20240603,43.28,43.3989,41.95,42.06,506200 BHIL,D,20240603,0.1892,0.1905,0.1678,0.1686,1651000 BHK,D,20240603,10.65,10.79,10.625,10.729,127900 BHLB,D,20240603,22.43,22.43,21.7,21.73,148900 BHP,D,20240603,59.03,59.4,58.47,59.38,2063900 BHR,D,20240603,2.83,2.8399,2.68,2.68,731700 BHR-B,D,20240603,12.9,13.53,12.9,13.22,4600 BHR-D,D,20240603,18.75,18.9699,18.22,18.9699,2200 BHV,D,20240603,10.7,10.7,10.6999,10.6999,800 BHVN,D,20240603,35.68,36.42,34.33,34.59,1232600 BIG,D,20240603,3.64,3.71,3.42,3.47,1044600 BIGZ,D,20240603,7.42,7.45,7.37,7.39,751600 BILL,D,20240603,52.34,52.48,50.08,51.15,2580800 BIO,D,20240603,286.96,292.68,284.54,288.96,233200 BIO.B,D,20240603,289.1,289.1,288.4,288.4,500 BIP,D,20240603,29.01,29.38,28.53,29.13,294000 BIP-A,D,20240603,18.27,18.47,18.14,18.47,10200 BIP-B,D,20240603,17.17,17.48,17.1,17.26,4700 BIPC,D,20240603,34.69,34.84,33.74,34.19,410900 BIPH,D,20240603,17.65,17.77,17.27,17.7,4600 BIPI,D,20240603,18.09,18.27,18.03,18.23,7000 BIRK,D,20240603,57,58.85,55.7022,58.73,1481000 BIT,D,20240603,14.82,14.82,14.74,14.79,144400 BJ,D,20240603,87.2,88.95,86.39,86.66,1452400 BK,D,20240603,59.59,59.64,58.77,59.57,2427200 BKD,D,20240603,6.8,6.805,6.535,6.72,1226800 BKDT,D,20240603,91.25,91.25,91.25,91.25,100 BKE,D,20240603,38.83,39.16,38.21,38.56,310200 BKH,D,20240603,56.57,56.79,56.25,56.34,471100 BKK.W,D,20240603,0.1999,0.1999,0.147,0.1499,6700 BKKT,D,20240603,17.75,18.88,17.03,17.03,308500 BKN,D,20240603,11.7,11.76,11.68,11.75,59200 BKS.W,D,20240603,0.0398,0.0398,0.031,0.0353,21000 BKSY,D,20240603,1.11,1.12,1.08,1.08,352900 BKT,D,20240603,11.73,11.76,11.53,11.55,100200 BKU,D,20240603,29.06,29.06,28.055,28.52,913800 BLCO,D,20240603,15.3,15.55,15.17,15.39,281900 BLD,D,20240603,418,418,405.47,407.63,216400 BLDR,D,20240603,161.5,161.8,151.56,152.12,2498600 BLE,D,20240603,10.47,10.5,10.4228,10.48,101000 BLK,D,20240603,779.49,779.7,768.715,777.37,570900 BLND,D,20240603,2.8,2.84,2.71,2.82,2625900 BLW,D,20240603,13.79,13.84,13.75,13.8,64400 BLX,D,20240603,30.22,30.22,29.7,29.86,69800 BMA,D,20240603,66.45,68.24,64.34,65.22,291500 BME,D,20240603,40.08,40.49,39.97,40.425,35500 BMEZ,D,20240603,15.32,15.46,15.2443,15.42,230200 BMI,D,20240603,192.44,192.8,187.9871,188.63,138900 BML-G,D,20240603,22.77,22.9999,22.68,22.68,2300 BML-H,D,20240603,22.2,22.2,21.97,22.02,46300 BML-J,D,20240603,22.98,22.98,22.7447,22.97,6400 BML-L,D,20240603,22.44,22.48,22.18,22.26,45900 BMN,D,20240603,24.39,24.39,24.22,24.28,10800 BMO,D,20240603,88.55,89.51,88.04,88.94,525800 BMY,D,20240603,41.16,42.39,41.13,41.77,13678600 BN,D,20240603,43.7,43.74,43.125,43.69,2900400 BNED,D,20240603,0.549,0.549,0.41,0.4297,15076300 BNH,D,20240603,16.94,17.1343,16.7001,16.83,15600 BNJ,D,20240603,15.9,15.96,15.65,15.79,9600 BNL,D,20240603,15.45,15.46,15.27,15.32,674100 BNR.A,D,20240603,43.39,43.535,43.23,43.535,700 BNRE,D,20240603,43.37,43.53,43.32,43.34,2800 BNS,D,20240603,47.33,47.62,46.66,47.23,1918000 BNY,D,20240603,10.5,10.6277,10.5,10.54,52500 BOC,D,20240603,14.56,14.7699,14.29,14.43,139000 BODI,D,20240603,8.67,9.5,8.67,9.41,122700 BOE,D,20240603,10.35,10.44,10.34,10.37,196800 BOH,D,20240603,58.15,58.15,56.525,56.9,287000 BOH-A,D,20240603,16.36,16.56,15.9762,16.32,15700 BOND,D,20240603,90.31,90.7,90.1,90.67,203000 BOOT,D,20240603,120.84,125.94,120.84,123.15,1454800 BORR,D,20240603,6.8,6.85,6.58,6.65,2511100 BOW,D,20240603,27,27.49,25.85,26.64,283400 BOWL,D,20240603,12.68,13.09,12.6524,12.94,716500 BOX,D,20240603,27.29,27.8,26.945,27.76,2004400 BP,D,20240603,37.3,37.305,36.335,36.4,7013500 BPT,D,20240603,2.33,2.35,2.2592,2.33,118400 BR,D,20240603,199.89,200.85,197.59,199.58,550600 BRBR,D,20240603,58.83,60.305,58.235,59.37,1561900 BRC,D,20240603,68.3,68.52,67.12,67.77,182400 BRCC,D,20240603,5.85,5.875,5.65,5.74,558500 BRDG,D,20240603,7.77,7.87,7.69,7.69,152600 BRFS,D,20240603,3.54,3.6199,3.53,3.59,1220500 BRK.A,D,20240603,625734.9,741971.4,623520.2,631110.1,9700 BRK.B,D,20240603,414.89,416.72,408.78,414.79,4905800 BRO,D,20240603,89.23,89.84,88.09,88.89,796600 BROS,D,20240603,35.5,35.67,34.66,35.07,1510700 BRSP,D,20240603,6.14,6.14,6,6.02,1037200 BRT,D,20240603,17.61,17.6414,17.36,17.48,17000 BRW,D,20240603,7.31,7.4,7.31,7.37,114100 BRX,D,20240603,22.56,22.71,22.35,22.49,3746000 BSAC,D,20240603,19.12,19.29,18.82,19.23,230900 BSBR,D,20240603,5.32,5.38,5.265,5.33,276500 BSIG,D,20240603,22.37,22.85,22.37,22.68,268900 BSL,D,20240603,14.07,14.14,13.96,13.99,59700 BSM,D,20240603,16.01,16.01,15.67,15.84,368100 BST,D,20240603,36.73,36.74,36.26,36.66,85200 BSTZ,D,20240603,19.75,19.88,19.51,19.84,154400 BSX,D,20240603,75.36,75.92,74.84,75.5,3217200 BTA,D,20240603,10.07,10.115,10.0527,10.09,17300 BTCM,D,20240603,2.6,2.7888,2.53,2.59,45100 BTE,D,20240603,3.69,3.69,3.35,3.43,15261100 BTI,D,20240603,31.24,31.35,31.11,31.34,3837700 BTO,D,20240603,28.64,28.8,28.02,28.22,93800 BTT,D,20240603,20.46,20.55,20.45,20.52,115900 BTU,D,20240603,24.95,25.775,24.93,25.42,4836900 BTZ,D,20240603,10.6,10.68,10.535,10.68,185700 BUD,D,20240603,63.01,63.2,62.575,62.65,1208600 BUI,D,20240603,22.48,22.54,22.3285,22.49,45400 BUR,D,20240603,14.48,14.725,14.43,14.7,763000 BURL,D,20240603,242,242.06,233.71,234.06,1578500 BUXX,D,20240603,20.23,20.24,20.21,20.24,18800 BV,D,20240603,13.88,13.96,13.51,13.93,748100 BVN,D,20240603,17.97,17.98,17.45,17.71,796300 BW,D,20240603,1.23,1.27,1.16,1.24,1402800 BW-A,D,20240603,12.75,13.43,12.35,13.22,62000 BWA,D,20240603,35.71,35.98,35.41,35.91,2969400 BWG,D,20240603,8.17,8.34,8.17,8.26,51700 BWLP,D,20240603,21.37,21.8,21.2,21.64,625400 BWNB,D,20240603,20.5,21.06,20.09,20.78,77800 BWSN,D,20240603,22.1,22.4,21.62,22.25,52100 BWXT,D,20240603,91.67,92.635,89.5,90.08,720300 BX,D,20240603,121.31,121.345,116.7,119.21,4056900 BXC,D,20240603,104.13,104.13,98.35,98.74,76300 BXMT,D,20240603,17.62,17.6489,17.39,17.58,1437000 BXMX,D,20240603,13.23,13.23,13.14,13.2,69200 BXP,D,20240603,60.79,60.94,59.61,60.04,975200 BXSL,D,20240603,31.56,31.7,31.09,31.5,756500 BY,D,20240603,23.38,23.38,22.6242,22.85,92800 BYD,D,20240603,53.72,54.04,52.79,53.94,847900 BYM,D,20240603,11,11.07,10.985,11.03,81800 BYON,D,20240603,15.44,16.05,15.21,15.34,1634700 BZH,D,20240603,29.12,29.5025,28.75,29.34,299500 C,D,20240603,62.92,63,61.32,61.92,11373900 C-N,D,20240603,29.3,29.3,29.25,29.27,71800 CAAP,D,20240603,18.49,18.74,18.15,18.3,149500 CABO,D,20240603,378.92,395.925,378.92,388.88,128100 CACI,D,20240603,423.49,426.02,415.47,419.89,78400 CAD-A,D,20240603,21.61,21.85,21.45,21.66,45000 CADE,D,20240603,28.9,29,27.85,28.19,1758200 CAE,D,20240603,18.81,18.9,18.52,18.56,460700 CAF,D,20240603,12.08,12.155,12.07,12.08,8600 CAG,D,20240603,30,30.18,29.575,29.73,3125800 CAH,D,20240603,98.57,99.74,98.31,99.51,1773900 CAL,D,20240603,35.46,35.72,34.26,35.59,761600 CALX,D,20240603,35.43,36.205,35.43,35.73,812600 CANG,D,20240603,1.54,1.61,1.5234,1.61,13400 CAPL,D,20240603,20.37,20.75,20.31,20.66,40800 CARR,D,20240603,63.92,64,61.23,61.99,4750200 CARS,D,20240603,20.25,20.39,20.17,20.2,467800 CAT,D,20240603,340.87,341.4,325.75,331.36,3878600 CATO,D,20240603,6.12,6.2647,6.02,6.26,136600 CAVA,D,20240603,89.5,91.96,86,88,4845600 CB,D,20240603,270,270.19,265.0448,266.64,1108100 CBH,D,20240603,8.92,8.98,8.895,8.93,134000 CBL,D,20240603,22.11,22.695,22.06,22.59,89900 CBRE,D,20240603,88.64,88.715,86.41,86.59,1760700 CBT,D,20240603,103,103,99.745,100.4,271900 CBU,D,20240603,46.06,46.06,44.735,44.76,338000 CBZ,D,20240603,76.61,76.64,75.615,76.06,372600 CC,D,20240603,25.35,25.48,24.26,24.41,1744300 CCI,D,20240603,102.99,104.01,102.445,103.11,2892100 CCIA,D,20240603,25.77,25.8175,25.65,25.72,3400 CCIF,D,20240603,8.4,8.42,8.325,8.37,105100 CCJ,D,20240603,55.73,56.0796,53.39,54.1,3381500 CCK,D,20240603,84.38,84.38,83,83.49,641000 CCL,D,20240603,15.21,16.04,15.2,16.01,43854700 CCM,D,20240603,0.6501,1.3,0.5883,0.7901,2799200 CCO,D,20240603,1.47,1.49,1.43,1.44,1390800 CCRD,D,20240603,14.09,14.24,13.69,13.88,23900 CCS,D,20240603,85.44,85.44,84.42,85.01,177600 CCU,D,20240603,12.59,12.62,12.48,12.57,74000 CDE,D,20240603,5.78,5.93,5.61,5.66,6076600 CDLR,D,20240603,24.66,24.85,24.04,24.25,85600 CDP,D,20240603,24.85,24.85,24.445,24.47,276700 CDR-B,D,20240603,13.86,13.86,13.86,13.86,100 CDR-C,D,20240603,12.01,12.01,11.6201,11.6201,3400 CDRE,D,20240603,32.64,32.825,31.81,32.08,148100 CE,D,20240603,152.5,152.5,146.49,148.15,800600 CEE,D,20240603,10.6,10.745,10.33,10.68,5900 CEIX,D,20240603,103.7,107.94,102.7,105.7,528100 CEL.P,D,20240603,0.0501,0.0502,0.05,0.05,12700 CEM,D,20240603,47.39,47.4,46.63,46.76,33500 CEPU,D,20240603,9.96,9.9925,9.335,9.38,612500 CF,D,20240603,79.36,80.92,79.1485,80.54,2480700 CFG,D,20240603,35.67,35.72,34.39,34.72,3849100 CFG-D,D,20240603,25.4501,25.46,25.45,25.4501,10500 CFG-E,D,20240603,19.1,19.4771,19.01,19.45,45000 CFG-H,D,20240603,25.09,25.32,25.07,25.31,387500 CFR,D,20240603,102.76,102.76,100.05,100.08,322500 CFR-B,D,20240603,18.43,18.5,18.3,18.39,5400 CGA,D,20240603,2.88,2.88,2.88,2.88,300 CGAU,D,20240603,6.94,7.02,6.82,7.01,704300 CGV,D,20240603,13.49,13.49,13.42,13.45,7100 CHCT,D,20240603,23.7,23.91,23.41,23.65,173900 CHD,D,20240603,106.6,108.5,106.6,107.29,1502800 CHE,D,20240603,555,557.695,547.71,549.33,80300 CHGG,D,20240603,3.84,3.92,3.65,3.66,3549100 CHH,D,20240603,114.11,115.54,112.36,113.93,471900 CHM-A,D,20240603,22.7,22.7,22.6101,22.6101,2900 CHM-B,D,20240603,25.01,25.09,24.97,25.09,8500 CHMI,D,20240603,3.69,3.72,3.65,3.72,188800 CHN,D,20240603,10.79,10.9,10.73,10.81,17800 CHPT,D,20240603,1.72,1.76,1.61,1.65,9432800 CHT,D,20240603,39.65,39.65,39.18,39.24,48200 CHWY,D,20240603,21.59,22.3935,21.38,22.26,9541700 CI,D,20240603,340.61,344.73,339.22,341.49,1500500 CIA,D,20240603,2.84,3.08,2.84,2.97,52600 CIB,D,20240603,36.23,36.74,35.81,35.83,262800 CIEN,D,20240603,48.83,48.83,47.47,47.92,2607900 CIF,D,20240603,1.67,1.73,1.67,1.69,56600 CIG,D,20240603,1.87,1.92,1.86,1.92,2845200 CIG.C,D,20240603,2.26,2.3254,2.2301,2.3254,2800 CII,D,20240603,19.35,19.48,19.2601,19.36,72400 CIM,D,20240603,12,12.03,11.84,11.89,537300 CIM-A,D,20240603,21.15,21.15,20.8025,21.07,29200 CIM-B,D,20240603,24.54,25.19,24.42,24.43,134200 CIM-C,D,20240603,22.52,22.52,22.0001,22.08,34600 CIM-D,D,20240603,24.48,24.48,24.11,24.11,43800 CIMN,D,20240603,24.97,24.97,24.82,24.82,50500 CINT,D,20240603,4.48,4.69,4.4735,4.5,67300 CIO,D,20240603,4.99,5.02,4.89,4.91,108200 CIO-A,D,20240603,17.56,17.8,17.56,17.62,2400 CION,D,20240603,12.2,12.2947,12.09,12.23,245700 CIVI,D,20240603,73.79,73.79,68.675,69.63,2020800 CL,D,20240603,92.45,93.26,91.78,92.47,3197900 CLB,D,20240603,18.6,18.6875,17.78,17.91,472600 CLB.W,D,20240603,0.407,0.51,0.3969,0.51,9200 CLBR,D,20240603,10.35,10.37,10.31,10.37,9800 CLCO,D,20240603,12.45,12.66,12.38,12.45,227300 CLD-A,D,20240603,21.8517,21.8517,21.33,21.33,900 CLDT,D,20240603,8.59,8.72,8.45,8.72,335200 CLF,D,20240603,17.27,17.41,17.115,17.16,6342300 CLH,D,20240603,218.1,219.28,212.95,215.59,269000 CLPR,D,20240603,3.91,4.02,3.72,3.91,432500 CLS,D,20240603,56.85,57.12,54.65,55.57,1544400 CLVT,D,20240603,5.73,5.85,5.66,5.79,6020800 CLW,D,20240603,53.58,53.77,52.52,52.83,134300 CLX,D,20240603,131.07,133.08,130.49,131.1,1050500 CM,D,20240603,50.15,50.17,49.42,49.92,1228900 CMA,D,20240603,51.47,51.599,49.06,49.65,1551400 CMC,D,20240603,56.47,56.78,55.07,55.1,807000 CMCM,D,20240603,5.94,6,5.85,6,74000 CMG,D,20240603,3138.88,3151.95,3029.635,3076.47,332400 CMI,D,20240603,282,282.55,272.72,275.22,808000 CMP,D,20240603,13.11,13.305,12.91,13.21,464500 CMR-B,D,20240603,25.52,25.65,25.52,25.52,2000 CMR-C,D,20240603,26.1,26.1899,26.1,26.1101,2500 CMR-D,D,20240603,26.1,26.36,26.04,26.18,4900 CMR-E,D,20240603,26.67,26.67,26.6,26.61,5000 CMRE,D,20240603,16.12,16.46,16.0459,16.2,1028600 CMS,D,20240603,62.93,63.44,62.55,62.64,2244400 CMS-B,D,20240603,78.57,78.66,78.05,78.44,500 CMS-C,D,20240603,19.01,19.115,18.7079,19.04,14200 CMSA,D,20240603,23.76,24.01,23.59,23.9,11400 CMSC,D,20240603,24.46,24.66,24.14,24.63,18700 CMSD,D,20240603,24.29,24.5,24.115,24.44,26300 CMTG,D,20240603,8.16,8.29,7.9619,8.28,410400 CMU,D,20240603,3.3,3.31,3.29,3.31,31800 CNA,D,20240603,45.86,45.92,45.23,45.59,213500 CNC,D,20240603,71.4,71.95,70.35,71.13,2708400 CNF,D,20240603,1.54,1.61,1.54,1.585,2900 CNH,D,20240603,10.56,10.62,10.34,10.39,6108300 CNI,D,20240603,127.14,127.89,124.675,125.91,703400 CNK,D,20240603,17.31,17.35,16.9,17.1,2168800 CNM,D,20240603,57.92,58.29,55.96,56.09,3180500 CNMD,D,20240603,75.06,77.95,75.06,77.18,504000 CNNE,D,20240603,18.49,18.49,17.97,18.07,502500 CNO,D,20240603,28.85,28.85,28.47,28.58,632200 CNO-A,D,20240603,19.67,19.88,19.65,19.8,2300 CNP,D,20240603,30.51,30.835,30.44,30.75,5116100 CNQ,D,20240603,77.01,77.01,73.144,73.25,2266600 CNS,D,20240603,70.93,71.36,69.89,71.1,210100 CNX,D,20240603,26.5,26.57,25.9,26.13,2276200 COD-A,D,20240603,24.38,24.5,24.375,24.5,2400 COD-B,D,20240603,24.68,24.83,24.67,24.82,3200 COD-C,D,20240603,24.9,24.9,24.6501,24.8,6300 CODI,D,20240603,22.91,22.91,22.52,22.76,107200 COF,D,20240603,137.43,138,134.89,137.12,2002700 COF-I,D,20240603,20.04,20.11,19.82,19.96,140600 COF-J,D,20240603,19.1,19.1899,18.88,19.01,125100 COF-K,D,20240603,18.87,18.93,18.76,18.82,33600 COF-L,D,20240603,17.61,17.64,17.5,17.59,61500 COF-N,D,20240603,17.11,17.1824,17.03,17.08,43800 COHR,D,20240603,61.05,70.33,60.49,70.1,10883000 COLD,D,20240603,26.85,27.24,26.67,26.98,3113200 COMP,D,20240603,3.81,3.86,3.61,3.71,2351800 COOK,D,20240603,2.62,2.71,2.56,2.7,321400 COP,D,20240603,116.26,116.43,112.96,113.87,7129400 COR,D,20240603,224.72,230.98,224.72,230.51,2028300 COTY,D,20240603,10.43,10.45,10.135,10.2,3225100 COUR,D,20240603,7.58,7.73,7.32,7.4,2555300 CP,D,20240603,79.6,79.75,77.55,77.83,1795400 CPA,D,20240603,98.02,99.38,97.5,98.74,244400 CPAC,D,20240603,5.61,5.68,5.53,5.64,3700 CPAY,D,20240603,266.36,266.36,258.158,258.35,551600 CPB,D,20240603,44.5,44.67,44.04,44.22,2637400 CPF,D,20240603,20.4,20.4,19.89,19.92,97200 CPK,D,20240603,111.91,113.31,111.13,111.35,77500 CPNG,D,20240603,22.76,22.99,22.41,22.53,3700800 CPRI,D,20240603,34.75,34.75,34.3,34.41,1187000 CPS,D,20240603,13.53,13.53,12.96,13.2,79200 CPT,D,20240603,103.6,105.36,102.57,103.64,1042400 CQP,D,20240603,48.24,48.45,47.5,47.74,151400 CR,D,20240603,150,150,144.53,145.9,171700 CRBG,D,20240603,29.25,29.45,28.96,29.42,7876500 CRC,D,20240603,47.49,47.49,44.71,44.85,738400 CRD.A,D,20240603,9.2,9.2,8.95,9.08,43100 CRD.B,D,20240603,8.73,8.73,8.5242,8.6,3800 CRGY,D,20240603,12.63,12.74,12.19,12.43,2561700 CRH,D,20240603,82.55,82.69,78.68,78.98,12180800 CRI,D,20240603,68.54,69.73,68.22,69.39,1114600 CRK,D,20240603,11.89,11.97,11.4,11.73,3412800 CRL,D,20240603,209.65,210.06,204.945,207.93,742000 CRM,D,20240603,234.62,240.99,230.2101,236.62,19962700 CRS,D,20240603,110.36,112,106.32,109.4,608400 CRT,D,20240603,14.39,14.39,13.84,13.85,23600 CSAN,D,20240603,10.38,10.56,10.33,10.41,339900 CSL,D,20240603,418.93,419.99,401.575,405.32,529800 CSR,D,20240603,68.95,69.94,67.21,68,77200 CSR-C,D,20240603,24,24.25,24,24.05,1100 CSTM,D,20240603,21.75,22,21.62,21.98,1233300 CSV,D,20240603,27.22,27.22,26.27,26.44,144400 CTA-A,D,20240603,55,55.3148,54.875,54.8959,1600 CTA-B,D,20240603,71.25,71.94,70.0001,71.94,3000 CTBB,D,20240603,10.26,10.47,10.16,10.38,234700 CTDD,D,20240603,10.78,11.2,10.6934,11.03,141600 CTLT,D,20240603,54.1,54.4,53.85,54.28,2803800 CTO,D,20240603,17.88,17.92,17.79,17.85,113500 CTO-A,D,20240603,21.11,21.29,21.1,21.26,4200 CTOS,D,20240603,4.8,4.85,4.69,4.7,477500 CTR,D,20240603,42.84,42.84,41.64,42.13,14200 CTRA,D,20240603,28.63,28.66,27.55,27.73,5703400 CTRE,D,20240603,25.6,25.92,25.445,25.8,992500 CTRI,D,20240603,27.81,28.1,27.305,27.46,244500 CTS,D,20240603,53.48,53.77,52.8,53.67,178700 CTV,D,20240603,2.2,2.29,2.1,2.27,428500 CTV.W,D,20240603,0.0473,0.0473,0.0473,0.0473,10900 CTVA,D,20240603,55.76,56.01,54.94,55.57,2310800 CUB-E,D,20240603,25.36,25.36,25.17,25.2,5900 CUB-F,D,20240603,25.17,25.17,25.06,25.1,3900 CUBB,D,20240603,19.8,20.2,19.795,20.2,2600 CUBE,D,20240603,42.4,42.415,41.61,42.16,1642400 CUBI,D,20240603,45.98,45.98,44.135,44.21,242600 CUK,D,20240603,13.8,14.45,13.79,14.42,2067600 CULP,D,20240603,4.41,4.4928,4.38,4.49,7500 CURV,D,20240603,6.8,6.978,6.698,6.89,53300 CUZ,D,20240603,23.27,23.29,22.94,23.09,797100 CVE,D,20240603,20.86,20.89,19.55,19.56,9327300 CVE.W,D,20240603,15.5,15.7016,14.84,14.9762,3000 CVEO,D,20240603,24.37,24.515,23.45,24.13,65000 CVI,D,20240603,27.81,27.83,26.965,27.12,1205500 CVNA,D,20240603,103.28,104,97.551,98.96,2398000 CVS,D,20240603,59.13,60.44,59.0025,60.21,17087300 CVX,D,20240603,161.49,161.68,156.46,157.46,9009900 CW,D,20240603,283.27,286.65,279.42,281.61,254500 CWAN,D,20240603,18.94,19.05,18.32,18.92,991000 CWE.A,D,20240603,25.33,25.74,25.3048,25.35,256100 CWEN,D,20240603,27.73,28.062,27.57,27.58,1634100 CWH,D,20240603,20.53,21.56,20.1375,21.03,1564600 CWK,D,20240603,11.27,11.32,10.745,10.76,2645400 CWT,D,20240603,50.07,50.32,49.43,49.55,318300 CX,D,20240603,7.31,7.37,6.77,6.89,16986500 CXE,D,20240603,3.58,3.6,3.58,3.585,31200 CXH,D,20240603,7.44,7.59,7.44,7.5,26500 CXM,D,20240603,11.36,11.41,10.76,10.89,2164200 CXT,D,20240603,63.69,63.69,61.245,61.47,225900 CXW,D,20240603,16.17,16.54,16.11,16.43,870200 CYD,D,20240603,8.35,8.8,8.32,8.32,27800 CYH,D,20240603,3.99,3.99,3.77,3.78,900200 D,D,20240603,53.81,54.07,53.33,53.67,5037100 DAC,D,20240603,97.37,98.25,96,97.07,166300 DAL,D,20240603,51.45,51.64,50.4617,50.79,5403300 DAN,D,20240603,14.16,14.17,13.79,14.01,784400 DAO,D,20240603,3.76,3.87,3.61,3.81,100900 DAR,D,20240603,40.81,41.36,39.7,39.91,1735200 DAVA,D,20240603,27.38,27.38,26.07,26.08,646300 DAY,D,20240603,50,50.12,48.86,49.71,2321900 DB,D,20240603,16.69,16.865,16.5299,16.85,2316400 DBD,D,20240603,44,44.11,42.59,43.45,160700 DBI,D,20240603,10.08,11.06,10.08,11.05,3535000 DBL,D,20240603,15.04,15.12,15.02,15.03,62000 DBR-H,D,20240603,23.7676,23.8048,23.5268,23.8,15700 DBR-I,D,20240603,23.9,24.04,23.5956,24.04,4300 DBR-J,D,20240603,23.48,23.82,23.48,23.7747,9500 DBRG,D,20240603,13.4,13.79,13.36,13.4,2132500 DCF,D,20240603,8.73,8.8,8.6402,8.67,22300 DCI,D,20240603,73.84,74.018,71.59,71.95,844300 DCO,D,20240603,58.17,58.98,57.945,58.73,40400 DD,D,20240603,82.14,82.14,80.37,80.63,3927700 DDD,D,20240603,3.59,3.64,3.51,3.51,904100 DDL,D,20240603,2.1,2.1,2.03,2.04,217800 DDS,D,20240603,449.15,450.1,432.22,433.12,94200 DDT,D,20240603,25.91,25.99,25.84,25.99,12100 DE,D,20240603,375.36,375.49,364.55,368.12,1284400 DEA,D,20240603,11.92,11.99,11.8201,11.91,540000 DEC,D,20240603,15.07,15.09,14.445,14.59,195600 DECK,D,20240603,1093.85,1106.89,1075.43,1086.57,264500 DEI,D,20240603,14.09,14.09,13.74,13.83,1010400 DELL,D,20240603,140.55,140.74,128.6,132.03,41199100 DEO,D,20240603,134.95,135.79,134.79,135.78,546500 DESP,D,20240603,15.2,15.82,14.8,14.91,858700 DFH,D,20240603,28.79,28.93,27.1901,27.31,429400 DFIN,D,20240603,61.28,61.28,59.35,60.12,117000 DFP,D,20240603,18.64,18.76,18.63,18.69,65300 DFS,D,20240603,123,123.5,120.62,122.81,1171500 DG,D,20240603,135.18,139.95,133.63,139.56,3879600 DGX,D,20240603,140.92,142.25,139.83,141.11,634300 DHF,D,20240603,2.43,2.44,2.42,2.44,281800 DHI,D,20240603,147.8,148.06,146.25,146.93,1911800 DHR,D,20240603,257.24,261.57,256.69,261.38,3003300 DHT,D,20240603,12.16,12.19,11.93,12,1622700 DHX,D,20240603,2.08,2.11,1.98,2.11,218700 DIAX,D,20240603,13.98,14.01,13.89,13.93,46600 DIN,D,20240603,39.5,40.75,39.15,40.12,522100 DINO,D,20240603,54.87,55.22,53.34,53.9,1402800 DIS,D,20240603,104.17,104.22,102.48,102.77,6908600 DK,D,20240603,25.83,25.83,24.85,25.1,901100 DKL,D,20240603,39.67,39.905,39.4,39.77,51300 DKS,D,20240603,228.55,229.4083,220.05,222.35,1165500 DLB,D,20240603,81.79,81.99,79.69,80.8,548700 DLN-A,D,20240603,25.58,25.75,25.43,25.725,5400 DLN-B,D,20240603,25.8656,25.906,25.8656,25.9,1200 DLNG,D,20240603,4.13,4.1773,4.0901,4.17,52100 DLR,D,20240603,145.35,145.655,142.46,143.04,1196100 DLR-J,D,20240603,21.28,21.51,21.28,21.51,16100 DLR-K,D,20240603,23.73,23.8399,23.55,23.83,16000 DLR-L,D,20240603,21.39,21.4,21.2901,21.4,23400 DLX,D,20240603,23.11,23.19,22.5501,23.12,282000 DLY,D,20240603,15.62,15.66,15.58,15.61,141200 DM,D,20240603,0.5628,0.5979,0.55,0.5811,1652500 DMA,D,20240603,7.43,7.69,7.43,7.54,20000 DMB,D,20240603,10.16,10.24,10.16,10.17,98200 DMO,D,20240603,11.8,11.84,11.755,11.78,81500 DNA,D,20240603,0.535,0.581,0.5213,0.5416,49691800 DNA.W,D,20240603,0.04,0.043,0.036,0.043,10500 DNB,D,20240603,9.7,9.7,9.44,9.59,2311200 DNMR,D,20240603,0.733,0.7791,0.7,0.73,968700 DNOW,D,20240603,14.69,14.7,13.945,14.09,730900 DNP,D,20240603,8.69,8.7,8.59,8.6,564400 DO,D,20240603,15.11,15.18,13.935,14.08,1817600 DOC,D,20240603,19.85,20.055,19.685,19.77,4435400 DOCN,D,20240603,37.17,37.2831,35.91,36.63,1272600 DOCS,D,20240603,27.99,27.99,27.47,27.64,1027400 DOLE,D,20240603,12.45,12.45,12.2,12.31,348400 DOMA,D,20240603,5.91,5.94,5.66,5.84,76100 DOUG,D,20240603,1.16,1.165,1.06,1.07,805400 DOV,D,20240603,184.02,184.39,179.335,181.29,1249900 DOW,D,20240603,57.55,57.59,55.44,56.07,4696500 DPG,D,20240603,10.07,10.07,9.86,9.98,58300 DPZ,D,20240603,505.5,524.24,504,522.98,682800 DQ,D,20240603,23,23.0203,22.08,22.64,676100 DRD,D,20240603,8.56,8.63,8.5,8.55,228900 DRH,D,20240603,8.57,8.6,8.455,8.55,1409900 DRH-A,D,20240603,25.73,25.75,25.6,25.71,6400 DRI,D,20240603,149.85,152.44,149.3825,151.14,932100 DRLL,D,20240603,30.76,30.76,29.925,30.09,44600 DRQ,D,20240603,19.39,19.39,17.588,17.73,446100 DSL,D,20240603,12.51,12.51,12.45,12.51,271600 DSM,D,20240603,5.72,5.74,5.71,5.73,95900 DSMC,D,20240603,36.1646,36.1646,35.78,35.84,9300 DSTX,D,20240603,24.44,24.44,24.25,24.2916,2600 DSU,D,20240603,10.97,11.0299,10.94,10.99,104000 DSX,D,20240603,3.02,3.065,3.01,3.05,847700 DSX-B,D,20240603,26.46,26.53,26.3,26.35,4600 DSX.W,D,20240603,0.57,0.672,0.57,0.6603,173000 DT,D,20240603,46.01,46.55,45.27,45.47,4730800 DTB,D,20240603,19.7,19.93,19.55,19.88,17800 DTC,D,20240603,1.95,2.03,1.89,1.89,584200 DTE,D,20240603,116.49,117.03,115.69,116.24,1034900 DTF,D,20240603,10.8527,10.9187,10.85,10.9,6800 DTG,D,20240603,20.05,20.25,20.0201,20.19,49000 DTM,D,20240603,67.33,67.33,66.37,66.86,703300 DTW,D,20240603,23.2,23.4,23.12,23.35,14100 DUK,D,20240603,103.09,103.815,102.82,103.41,3429700 DUK-A,D,20240603,24.97,25.0841,24.9,24.99,62700 DUKB,D,20240603,24.54,24.7,24.3701,24.65,23100 DV,D,20240603,18.52,18.52,17.955,18,2072600 DVA,D,20240603,146.27,147.3,144.28,145.61,834200 DVN,D,20240603,48.79,48.84,46.925,47.08,8211700 DX,D,20240603,12.29,12.36,12.22,12.34,751600 DX-C,D,20240603,24.58,24.75,24.58,24.7,14000 DXC,D,20240603,15.74,15.765,15.41,15.73,3147200 DXYZ,D,20240603,15.11,15.35,13,13.82,677700 DY,D,20240603,181.37,181.37,176.3,179.12,292900 E,D,20240603,31.75,31.75,31.16,31.27,382300 EAF,D,20240603,1.66,1.71,1.49,1.49,2554500 EAI,D,20240603,21.34,21.5,21.34,21.46,31300 EARN,D,20240603,7.06,7.11,6.9,6.92,1045400 EAT,D,20240603,71.99,73,70.66,71.61,1583800 EB,D,20240603,5.04,5.04,4.74,4.76,1320300 EBF,D,20240603,21.16,21.16,20.88,21.02,58100 EBR,D,20240603,6.68,6.83,6.63,6.83,817800 EBR.B,D,20240603,7.4,7.73,7.4,7.58,76900 EBS,D,20240603,5.64,6.251,5.52,6.11,2404000 EC,D,20240603,12.39,12.39,12.05,12.18,2050100 ECAT,D,20240603,17.7,17.78,17.61,17.73,305900 ECC,D,20240603,10.23,10.27,10.22,10.27,955200 ECC-D,D,20240603,19.6,19.6,19.505,19.51,12200 ECCC,D,20240603,22.4195,22.43,22.3598,22.3802,2500 ECCF,D,20240603,24.86,24.8699,24.7,24.79,29900 ECCV,D,20240603,22.58,22.65,22.48,22.62,4600 ECCW,D,20240603,24.08,24.0899,23.81,24.051,1900 ECCX,D,20240603,24.5,24.5899,24.37,24.5899,3200 ECL,D,20240603,231.29,233.38,230.75,232.92,1255900 ECO,D,20240603,36.37,36.69,35.78,36.24,54500 ECVT,D,20240603,9.39,9.39,9.05,9.19,635100 ED,D,20240603,94.55,95.21,93.44,93.68,2211800 EDD,D,20240603,4.74,4.74,4.68,4.72,282500 EDF,D,20240603,5.53,5.58,5.5,5.52,85200 EDN,D,20240603,18.38,18.38,17.07,17.26,56400 EDR,D,20240603,26.84,26.88,26.77,26.88,2765100 EDU,D,20240603,80.28,81.4,78.83,79.43,786200 EE,D,20240603,17.99,18.05,17.46,17.67,199100 EEA,D,20240603,9.0699,9.18,9.03,9.095,15100 EEX,D,20240603,5.77,5.87,5.58,5.83,40300 EFC,D,20240603,12.2,12.22,12.065,12.15,997900 EFC-A,D,20240603,24.49,24.55,24.44,24.5,10900 EFC-B,D,20240603,21.58,21.58,21.41,21.41,2600 EFC-C,D,20240603,24.34,24.34,24.34,24.34,200 EFC-D,D,20240603,22.75,22.8,22.75,22.8,2100 EFC-E,D,20240603,25.54,25.65,25.54,25.65,9400 EFR,D,20240603,13.15,13.15,13,13.08,87200 EFT,D,20240603,13.45,13.45,13.27,13.32,79600 EFX,D,20240603,231.82,232.6,228.44,231.14,476700 EFXT,D,20240603,5.15,5.15,4.7828,4.81,208600 EG,D,20240603,391,393.24,383.76,386.76,201500 EGF,D,20240603,9.29,9.35,9.29,9.3012,3400 EGO,D,20240603,16.17,16.37,16.02,16.2,1363900 EGP,D,20240603,165.58,165.825,161.95,162.64,265900 EGY,D,20240603,6.41,6.49,6.14,6.21,1355400 EHAB,D,20240603,9.32,9.32,8.79,8.92,348700 EHC,D,20240603,85.93,86.23,83.22,83.59,1012400 EHI,D,20240603,6.96,6.97,6.93,6.9408,36400 EIC,D,20240603,16.15,16.2,16.13,16.15,290800 EICA,D,20240603,23.3,23.3,23.28,23.29,2200 EICB,D,20240603,24.91,24.9101,24.75,24.9,2200 EICC,D,20240603,25.02,25.095,24.9862,25.095,3200 EIG,D,20240603,42.45,42.46,41.71,41.96,158100 EIX,D,20240603,76.58,77.04,75.96,76.28,2351600 EL,D,20240603,124.83,125.9,122.74,124.22,1702400 ELAN,D,20240603,17.86,17.88,17.58,17.74,3549700 ELC,D,20240603,21.61,21.61,21.5022,21.59,11700 ELF,D,20240603,188.01,202.58,188.01,196.45,1838900 ELME,D,20240603,15.42,15.53,15.25,15.53,866700 ELP,D,20240603,6.93,7.145,6.865,7.12,272700 ELPC,D,20240603,6.12,6.36,6.1,6.31,20400 ELS,D,20240603,62.58,63.46,62.43,63.22,1563500 ELV,D,20240603,533.97,544.185,533.33,542.72,1238200 EMD,D,20240603,9.35,9.38,9.26,9.38,178500 EME,D,20240603,391,391.635,366.36,373.1,1102200 EMF,D,20240603,12.06,12.1,12,12.1,32000 EMN,D,20240603,101.5,101.53,98.07,98.59,819100 EMO,D,20240603,42.3,42.3,41.5101,41.69,24400 EMP,D,20240603,22.15,22.2,22.0001,22.03,4100 EMR,D,20240603,112.69,112.79,108.67,109.03,2870400 ENB,D,20240603,36.34,36.595,36.33,36.43,4811600 ENFN,D,20240603,9.51,9.54,9.12,9.16,335500 ENIC,D,20240603,2.82,2.9156,2.82,2.88,1009900 ENJ,D,20240603,21.05,21.11,21.05,21.09,2400 ENLC,D,20240603,12.66,12.7,12.32,12.49,1501200 ENO,D,20240603,22.76,23.0281,22.72,22.8101,5200 ENOV,D,20240603,51,51,48.94,49.16,484300 ENR,D,20240603,28.79,29,28.42,28.98,864400 ENS,D,20240603,108.47,108.6555,106.99,107.29,217200 ENV,D,20240603,66.8,67.21,64.715,65.25,474000 ENVA,D,20240603,61.94,62,60.14,60.71,222800 ENZ,D,20240603,1.21,1.2399,1.14,1.2,138600 EOD,D,20240603,4.81,4.85,4.78,4.79,123800 EOG,D,20240603,124.2,124.395,118.4,119.64,3239500 EOI,D,20240603,18.45,18.56,18.36,18.396,58000 EOS,D,20240603,20.8,20.8899,20.59,20.72,61700 EOT,D,20240603,16.44,16.5,16.44,16.465,17500 EP-C,D,20240603,47.41,47.5,47.07,47.07,4800 EPAC,D,20240603,39.32,39.49,38.41,38.6,303500 EPAM,D,20240603,179.18,179.18,175.55,176.19,522500 EPC,D,20240603,38.61,39.29,38.48,39.03,355500 EPD,D,20240603,28.5,28.5,28.05,28.23,3227200 EPR,D,20240603,40.82,41.17,40.7,41.1,476700 EPR-C,D,20240603,19.31,19.44,19.3,19.3699,29100 EPR-E,D,20240603,27.8,28.01,27.8,27.96,1800 EPR-G,D,20240603,19.4442,19.7399,19.4442,19.59,3900 EPRT,D,20240603,26.85,26.93,26.625,26.83,1385400 EQBK,D,20240603,33.89,33.89,33.15,33.3,36300 EQC,D,20240603,19.34,19.47,19.32,19.4,830600 EQC-D,D,20240603,24.82,24.9,24.815,24.83,2700 EQH,D,20240603,41.35,41.4499,40.545,41.11,2293900 EQH-A,D,20240603,22.26,22.33,22.09,22.09,63600 EQH-C,D,20240603,18.65,18.73,18.46,18.6,59200 EQNR,D,20240603,29.32,29.32,28.735,28.92,3232100 EQR,D,20240603,65.41,65.88,64.85,65.42,2248400 EQS,D,20240603,1.49,1.5,1.4402,1.49,600 EQT,D,20240603,41.9,42.08,40.52,40.98,6901600 ERJ,D,20240603,28.19,28.4,27.92,28.05,1104200 ERO,D,20240603,21.28,21.375,20.2,20.57,598200 ES,D,20240603,59.27,60.18,59,59.68,2077300 ESAB,D,20240603,104,104,96.82,97.16,283700 ESE,D,20240603,109.81,109.85,106.995,107.74,101500 ESI,D,20240603,24.17,24.31,23.68,23.74,1246100 ESNT,D,20240603,57.41,57.81,56.88,57.77,540800 ESRT,D,20240603,9.58,9.63,9.435,9.52,700700 ESS,D,20240603,261.6,262.98,258.43,260.63,317300 ESTC,D,20240603,103.97,105.22,98.78,102.79,2330300 ET,D,20240603,15.65,15.665,15.29,15.38,12170000 ET-I,D,20240603,10.95,10.98,10.93,10.96,42400 ETB,D,20240603,13.67,13.69,13.6458,13.69,33700 ETD,D,20240603,29.28,29.34,28.75,28.92,138400 ETG,D,20240603,18.26,18.37,18.13,18.25,96400 ETI.P,D,20240603,22.96,22.96,22.96,22.96,600 ETJ,D,20240603,8.56,8.59,8.51,8.54,99700 ETN,D,20240603,334,335,318.67,324.46,2494700 ETO,D,20240603,25.23,25.3,25.0977,25.22,21700 ETR,D,20240603,112.03,112.49,111.23,111.78,1655400 ETRN,D,20240603,14.41,14.57,14.05,14.22,4231100 ETV,D,20240603,13.04,13.0799,12.98,13.03,181600 ETW,D,20240603,8.13,8.1592,8.1,8.15,271300 ETWO,D,20240603,4.73,4.77,4.5,4.51,1681700 ETX,D,20240603,18.44,18.6,18.3526,18.445,15300 ETY,D,20240603,13.62,13.64,13.51,13.62,194900 EURN,D,20240603,16.88,17.3,16.87,17.01,380400 EVA,D,20240603,0.5701,0.598,0.521,0.521,644900 EVC,D,20240603,2.2,2.2,2.11,2.13,294000 EVE.T,D,20240603,0.51,0.51,0.51,0.51,200 EVEX,D,20240603,4.95,4.97,4.77,4.8,73400 EVF,D,20240603,6.44,6.4403,6.3601,6.4,48900 EVG,D,20240603,10.87,10.93,10.62,10.91,43000 EVH,D,20240603,21.35,21.67,20.78,21.04,1195100 EVN,D,20240603,10.02,10.04,9.98,9.99,74500 EVR,D,20240603,204.01,204.01,198.05,201.38,225700 EVRI,D,20240603,7.27,7.48,7.21,7.37,1469500 EVT,D,20240603,23.51,23.5228,23.24,23.39,86500 EVT.W,D,20240603,0.05,0.05,0.05,0.05,2600 EVTC,D,20240603,35.61,35.61,33.92,34.22,443500 EVTL,D,20240603,0.7,0.7349,0.69,0.691,221000 EVTR,D,20240603,49.41,49.49,49.39,49.43,7600 EW,D,20240603,88.41,88.855,86.79,87.86,2658100 EXG,D,20240603,8.26,8.28,8.22,8.27,418400 EXK,D,20240603,3.94,4.04,3.8997,3.97,4930800 EXP,D,20240603,233.89,233.89,226.03,227.04,335500 EXPD,D,20240603,121.05,121.49,118.87,121.21,1401200 EXR,D,20240603,145.76,145.76,143.8,144.95,545600 EXTO,D,20240603,4.49,4.67,4.4623,4.5,47800 F,D,20240603,12.25,12.32,12.02,12.19,53784000 F-B,D,20240603,23.89,24.0517,23.755,23.9,60200 F-C,D,20240603,23.56,23.6599,23.4566,23.63,42700 F-D,D,20240603,25.16,25.4482,25.16,25.32,36600 FAF,D,20240603,55.97,55.97,54.815,55.2,295600 FAM,D,20240603,6.43,6.475,6.3635,6.455,6200 FBIN,D,20240603,70.92,71.045,68.4,68.97,975900 FBK,D,20240603,37.44,37.44,36.33,36.35,90900 FBMS,D,20240603,25.39,25.64,24.65,24.74,117600 FBP,D,20240603,17.88,17.88,17.35,17.44,856300 FBR-E,D,20240603,21.32,21.32,21.06,21.27,7400 FBRT,D,20240603,12.87,12.88,12.71,12.75,234200 FC,D,20240603,37.1,37.26,36.555,36.93,39800 FCF,D,20240603,13.65,13.65,13.205,13.24,335300 FCN,D,20240603,215.23,217.59,213.49,217.09,162300 FCPT,D,20240603,24.56,24.88,24.5,24.81,285300 FCRX,D,20240603,24.094,24.094,24.092,24.092,700 FCT,D,20240603,10.33,10.3765,10.22,10.27,155300 FCX,D,20240603,53.15,53.15,51.51,52.04,10249400 FDP,D,20240603,23.48,23.5,22.94,23.27,321300 FDS,D,20240603,400,406,393.33,394.89,490900 FDX,D,20240603,253.38,253.99,246.71,248.62,1409800 FE,D,20240603,40.11,40.4,39.75,40.17,2421800 FEDU,D,20240603,11.46,18.62,11.46,14.75,23500 FENG,D,20240603,2.83,2.98,2.745,2.95,66600 FERG,D,20240603,207.7,207.7,201.12,202.88,1745200 FET,D,20240603,18.23,18.23,17.03,17.42,43200 FF,D,20240603,4.35,4.4,4.15,4.16,878300 FFA,D,20240603,19.06,19.26,18.91,19,21800 FFC,D,20240603,14.58,14.75,14.58,14.64,111100 FFWM,D,20240603,5.99,6.005,5.7,5.75,540700 FG,D,20240603,40.73,41.33,39.5901,41.21,93400 FGB,D,20240603,3.85,3.94,3.7701,3.89,105400 FGN,D,20240603,25.91,26.04,25.87,26.04,29300 FHI,D,20240603,33.33,33.33,32.61,33.01,857000 FHN,D,20240603,15.91,16,15.59,15.71,5208200 FHN-B,D,20240603,25.02,25.39,25.02,25.39,900 FHN-C,D,20240603,24.81,25.1,24.8,25.0501,4500 FHN-E,D,20240603,23.89,24.24,23.89,24.2,6000 FHN-F,D,20240603,17.42,17.4991,17.36,17.48,5300 FI,D,20240603,149.48,150.05,146.76,148.47,2571900 FICO,D,20240603,1288.67,1294.94,1274.55,1293.82,144000 FIGS,D,20240603,5.32,5.42,5.08,5.19,2274500 FIHL,D,20240603,16.61,16.61,16.05,16.26,362500 FINS,D,20240603,12.48,12.54,12.4434,12.51,16300 FINV,D,20240603,4.78,4.83,4.705,4.73,476700 FIS,D,20240603,75.92,76.38,75.17,76.04,3221400 FIX,D,20240603,331.66,331.85,306.07,316.74,481200 FL,D,20240603,27.76,28.6,27.54,27.95,3688200 FLC,D,20240603,15.4,15.48,15.28,15.48,21100 FLNG,D,20240603,28.8,28.9,28.51,28.6,269200 FLO,D,20240603,23.26,23.32,23.09,23.15,1839300 FLR,D,20240603,44,44.47,42.8,43.6,1781700 FLS,D,20240603,49.79,49.79,47.92,48.26,998200 FLUT,D,20240603,190.79,191.95,187.78,189.14,1068700 FMC,D,20240603,61.26,61.305,58.505,58.93,2097100 FMN,D,20240603,11.1,11.19,11.0601,11.15,21700 FMS,D,20240603,21.21,21.33,21.09,21.26,244300 FMX,D,20240603,112.62,112.92,105.72,105.82,1337000 FMY,D,20240603,11.63,11.72,11.55,11.56,10700 FN,D,20240603,245.93,245.93,235.7191,239.19,280600 FNA,D,20240603,7.81,7.8889,7.2,7.45,1290900 FNB,D,20240603,13.9,13.9,13.385,13.48,1465700 FND,D,20240603,117.35,118.1699,114.7154,116.13,802900 FNF,D,20240603,50.69,50.7559,49.96,50.65,793800 FNV,D,20240603,123.78,124.99,122.73,124.12,309700 FOA,D,20240603,0.5998,0.601,0.5601,0.5959,88300 FOF,D,20240603,11.8,11.88,11.7367,11.865,47400 FOR,D,20240603,34.39,34.39,33.71,33.94,130400 FOUR,D,20240603,67.71,70.47,67.67,70.15,1439200 FPF,D,20240603,17.58,17.71,17.56,17.62,117600 FPH,D,20240603,3.27,3.32,3.231,3.29,31700 FPI,D,20240603,10.93,10.955,10.755,10.9,498500 FR,D,20240603,47.43,47.52,46.47,46.69,858700 FRA,D,20240603,13.06,13.07,12.97,13.06,141800 FRE.W,D,20240603,0.2312,0.2499,0.21,0.225,2500 FREY,D,20240603,2.44,2.5,2.16,2.27,1902600 FRGE,D,20240603,1.58,1.59,1.505,1.54,381800 FRO,D,20240603,28,28,27.54,27.95,1375200 FRT,D,20240603,100.95,102.01,100.89,101.29,388800 FRT-C,D,20240603,20.96,21.11,20.96,21.07,4700 FSCO,D,20240603,6.34,6.41,6.27,6.36,695300 FSD,D,20240603,12.02,12.04,11.93,11.96,120100 FSK,D,20240603,20.52,20.73,20.51,20.71,1561900 FSLY,D,20240603,7.97,7.98,7.525,7.59,3270900 FSM,D,20240603,6.25,6.28,6.1,6.2,4206300 FSS,D,20240603,92.33,92.899,85.32,87.3,497500 FT,D,20240603,6.89,6.95,6.85,6.9,58800 FTHY,D,20240603,13.97,14.04,13.94,13.94,112200 FTI,D,20240603,26.32,26.45,24.28,24.5,5682500 FTK,D,20240603,4.38,4.38,4.07,4.26,92300 FTS,D,20240603,40.06,40.22,39.6899,39.88,434900 FTV,D,20240603,74.6,74.84,72.27,72.95,1826100 FTWO,D,20240603,29.41,29.41,28.72,28.94,36400 FUBO,D,20240603,1.27,1.3,1.24,1.28,6200800 FUL,D,20240603,79.97,79.97,78.24,78.53,251700 FUN,D,20240603,43.28,43.815,42.15,43.24,110300 FVRR,D,20240603,25.55,25.55,24.48,24.94,1097500 G,D,20240603,33,33,32.3,32.35,1596900 GAB,D,20240603,5.49,5.53,5.47,5.49,650200 GAB-G,D,20240603,21.15,21.48,21.02,21.42,10700 GAB-H,D,20240603,21.19,21.48,21.145,21.38,8600 GAB-K,D,20240603,21.25,21.32,21.1506,21.24,3100 GAM,D,20240603,48.28,48.4188,48.07,48.291,19800 GAM-B,D,20240603,24.8,24.9487,24.8,24.93,7500 GATO,D,20240603,12.52,12.5599,12.08,12.27,483300 GATX,D,20240603,138.55,138.55,134.76,135.13,136300 GB,D,20240603,4.7,4.93,4.7,4.86,42000 GB.W,D,20240603,0.075,0.075,0.075,0.075,200 GBAB,D,20240603,16.3,16.32,16.1699,16.295,38400 GBCI,D,20240603,38,38,36.6494,36.69,221100 GBTG,D,20240603,6.1,6.21,6.02,6.18,772600 GBX,D,20240603,55.78,56.15,53.91,54.46,296000 GCI,D,20240603,3.8,3.96,3.765,3.87,1478400 GCO,D,20240603,28.65,30.21,28.32,29.38,259900 GCT.W,D,20240603,0.1401,0.1675,0.14,0.1509,4800 GCTS,D,20240603,4.74,4.74,4.32,4.55,121700 GCV,D,20240603,3.7,3.72,3.656,3.71,19500 GD,D,20240603,300.89,302.42,296.445,298.26,723500 GDDY,D,20240603,138.84,140.63,138.39,140.29,1023600 GDIV,D,20240603,14.29,14.29,14.0601,14.145,16200 GDL,D,20240603,7.9384,7.9384,7.872,7.905,14000 GDO,D,20240603,12.48,12.49,12.36,12.36,49500 GDOT,D,20240603,10,10.07,9.64,9.71,405700 GDV,D,20240603,22.64,22.67,22.3536,22.44,139600 GDV-K,D,20240603,18.39,18.465,18.3403,18.42,6700 GE,D,20240603,166.12,166.79,159.03,161.46,5220400 GEF,D,20240603,65.38,65.47,64.44,64.59,119100 GEF.B,D,20240603,65.49,65.4925,64.74,64.74,3500 GEL,D,20240603,12.56,12.65,12.24,12.33,242900 GENI,D,20240603,5.27,5.3,5.14,5.19,679900 GEO,D,20240603,14.63,15.36,14.63,14.97,3617200 GES,D,20240603,23.61,23.85,23.07,23.65,2058600 GETR,D,20240603,0.18,0.18,0.17,0.174,402400 GETY,D,20240603,3.64,3.7403,3.59,3.72,627700 GEV,D,20240603,178.93,179,166.44,170.37,3434700 GF,D,20240603,8.69,8.745,8.65,8.66,40400 GFF,D,20240603,68.32,68.6899,67.1,67.82,331900 GFI,D,20240603,15.76,15.78,15.46,15.58,2352200 GFL,D,20240603,32.71,35.25,32.55,34.73,5423100 GFR,D,20240603,6.02,6.02,5.91,5.94,11800 GGB,D,20240603,3.39,3.4,3.33,3.34,7197800 GGG,D,20240603,80.97,80.97,78.67,79.22,647000 GGT,D,20240603,5.59,5.84,5.5884,5.74,117300 GGT-E,D,20240603,22.4,22.42,22.4,22.42,1500 GGZ,D,20240603,11.71,11.89,11.65,11.74,21100 GHC,D,20240603,759.6,759.6,746.26,746.52,15100 GHG,D,20240603,2.7,2.7102,2.59,2.59,14200 GHI,D,20240603,15.1,15.28,15.1,15.13,48400 GHLD,D,20240603,14.5,14.55,14.39,14.41,5500 GHM,D,20240603,27.39,27.39,26.39,26.73,39700 GHY,D,20240603,11.82,11.89,11.82,11.89,73000 GIB,D,20240603,99.24,99.64,98.36,98.68,154300 GIC,D,20240603,35,35,34.03,34.23,53300 GIL,D,20240603,38.3,38.3,37.57,37.67,687300 GIS,D,20240603,68.69,69.21,67.67,67.75,4232500 GJS,D,20240603,22.36,22.36,22.36,22.36,100 GJT,D,20240603,22.93,22.93,22.93,22.93,100 GKOS,D,20240603,113,115.615,112.07,114.34,464800 GL,D,20240603,83.21,84.36,82.1025,82.48,1482200 GL-D,D,20240603,14.65,15.1483,14.55,14.73,28400 GLO-A,D,20240603,25.215,25.29,25.2,25.265,4900 GLO-B,D,20240603,25.72,25.84,25.72,25.74,3400 GLO-C,D,20240603,25.63,25.77,25.625,25.75,3800 GLOB,D,20240603,161.26,161.32,153.595,154.06,822300 GLP,D,20240603,47.95,48.04,45.86,47.84,99600 GLP-B,D,20240603,26,26.2,25.9355,26.2,10700 GLT,D,20240603,1.66,1.66,1.57,1.64,135600 GLW,D,20240603,37.26,37.51,37.04,37.36,5593200 GM,D,20240603,44.96,45.96,44.96,45.74,15698500 GME,D,20240603,40.19,40.5,26.4,28,165808200 GMED,D,20240603,67.04,67.8899,66.06,66.7,1063700 GMR-A,D,20240603,25.1,25.18,25.06,25.07,2400 GMRE,D,20240603,9.37,9.38,9.24,9.31,408500 GMS,D,20240603,94.83,94.83,91.66,92.05,374200 GNE,D,20240603,15.29,15.35,15.1,15.31,92100 GNK,D,20240603,22.59,22.6,22.13,22.4,434800 GNL,D,20240603,7.54,7.68,7.485,7.58,1114800 GNL-A,D,20240603,20.4,20.6291,20.22,20.25,6800 GNL-B,D,20240603,19.61,19.78,19.55,19.55,3600 GNL-D,D,20240603,20.49,20.495,20.18,20.34,21200 GNL-E,D,20240603,20.86,20.94,20.85,20.8501,6300 GNRC,D,20240603,148.98,148.99,139.75,141.37,1107800 GNT,D,20240603,5.47,5.49,5.47,5.49,22600 GNT-A,D,20240603,21.88,22.1,21.88,22.1,800 GNTY,D,20240603,29.2,29.2,28.37,28.97,25900 GNW,D,20240603,6.34,6.37,6.21,6.28,1999100 GOF,D,20240603,14.7,14.75,14.6,14.67,563000 GOLD,D,20240603,17.15,17.53,17.07,17.42,18659600 GOLF,D,20240603,66.26,66.335,65,66.1,255700 GOOS,D,20240603,14.55,14.74,14.38,14.72,600700 GOTU,D,20240603,5.87,5.96,5.62,5.66,1918700 GPC,D,20240603,144.94,145.45,142.93,144.11,812300 GPI,D,20240603,312.62,321.83,312.62,312.89,174800 GPJA,D,20240603,23.6525,24.08,23.6525,23.91,14500 GPK,D,20240603,28.38,28.41,27.71,27.79,3358800 GPM-A,D,20240603,16.46,16.6999,16.35,16.64,29400 GPMT,D,20240603,3.22,3.24,3.1,3.24,717300 GPN,D,20240603,101.39,102.1039,98.9,99.08,2198300 GPOR,D,20240603,160.81,162.23,158.18,159.81,204600 GPRK,D,20240603,10.54,10.615,10.21,10.27,703100 GPS,D,20240603,29.13,30.75,28.85,29.03,21810700 GRB-A,D,20240603,21.92,22.7699,21.92,22.7699,1700 GRBK,D,20240603,55.1,56.178,54.715,55.08,486500 GRC,D,20240603,34.86,35.52,34.54,35.4,143300 GRMN,D,20240603,163.31,164,162.12,163.2,623900 GRN.T,D,20240603,1.87,2.13,1.5,2.02,67200 GRND,D,20240603,9.5,9.505,9.33,9.5,368300 GRNT,D,20240603,6.6,6.66,6.455,6.56,724800 GROV,D,20240603,1.61,1.68,1.52,1.59,95900 GRP.U,D,20240603,49.27,50.45,49.06,49.3,11500 GRW,D,20240603,32.84,32.97,32.63,32.8596,27500 GRX,D,20240603,9.63,9.81,9.63,9.74,25000 GS,D,20240603,458.87,458.87,450.2,454.98,1930700 GS-A,D,20240603,23.6,23.66,23.36,23.49,47900 GS-C,D,20240603,24.11,24.2,23.97,24.045,21900 GS-D,D,20240603,23.4,23.61,23.2401,23.26,72200 GSBD,D,20240603,15.37,15.4098,15.235,15.37,805600 GSK,D,20240603,41.22,41.72,40.51,40.88,13483800 GSL,D,20240603,30.08,30.3193,29.6511,29.8,1100800 GSL-B,D,20240603,27.32,27.9,27.2201,27.82,44200 GTES,D,20240603,17.86,17.86,17.06,17.28,3131900 GTL-B,D,20240603,60.18,60.31,58.6,58.84,7500 GTLS,D,20240603,158.52,159.03,147.18,149.44,467500 GTN,D,20240603,6.36,6.435,6.16,6.36,1508600 GTN.A,D,20240603,8,8,8,8,600 GTY,D,20240603,27.68,27.69,27.27,27.33,333700 GUG,D,20240603,15.1,15.15,14.87,15.11,58300 GUT,D,20240603,6.07,6.16,6.01,6.03,128900 GUT-C,D,20240603,23.83,24.03,23.83,24.03,2100 GVA,D,20240603,62.29,62.43,60.63,61.29,208900 GWH,D,20240603,0.7572,0.7599,0.73,0.7448,388300 GWH.W,D,20240603,0.0652,0.0652,0.0652,0.0652,1100 GWRE,D,20240603,114.64,114.64,109.09,109.68,1236300 GWW,D,20240603,922.69,922.69,878.59,888.56,413700 GXO,D,20240603,50.66,50.74,49.94,50.52,881400 GYLD,D,20240603,13.27,13.5,13.06,13.25,2300 H,D,20240603,148,148.5,142.135,144.37,586000 HAE,D,20240603,84.44,86.17,83.49,85,660200 HAFN,D,20240603,8.7,8.89,8.67,8.73,226600 HAL,D,20240603,36.7,36.71,34.46,34.74,7969000 HASI,D,20240603,33.45,33.83,32.84,33.26,1099500 HAYW,D,20240603,14.61,14.675,13.68,14.39,1125900 HBB,D,20240603,18.91,19.6,18.7106,19.06,31400 HBI,D,20240603,5.17,5.2296,5.09,5.16,4934100 HBM,D,20240603,9.84,9.86,9.39,9.53,4216000 HCA,D,20240603,337.26,340,327.545,332.7,1109000 HCC,D,20240603,68.55,73.08,68.55,72.98,1058000 HCI,D,20240603,96.53,97.51,95.3001,96.75,104800 HCXY,D,20240603,24.91,25.335,24.91,25.335,300 HD,D,20240603,333.65,333.65,326.8374,328.01,3712700 HDB,D,20240603,59.77,61.27,59.7,61.23,4376300 HE,D,20240603,11,11.05,10.68,10.7,1666200 HEI,D,20240603,222.81,224,220.86,222.48,587500 HEI.A,D,20240603,177.02,177.56,174.96,176.66,208900 HEQ,D,20240603,10.45,10.48,10.37,10.48,14200 HES,D,20240603,152.87,153.79,145,149.26,2563700 HESM,D,20240603,34.7,34.755,34.2,34.33,1214800 HFR-A,D,20240603,18.82,18.91,18.72,18.83,6400 HFRO,D,20240603,6.31,6.4054,6.31,6.34,207100 HG,D,20240603,17.4,17.48,17.06,17.18,274900 HGER,D,20240603,22.69,22.69,22.39,22.42,10400 HGLB,D,20240603,7.35,7.395,7.24,7.35,67800 HGT.W,D,20240603,2.11,2.2001,2.11,2.2,4100 HGTY,D,20240603,9.73,9.9,9.458,9.72,89600 HGV,D,20240603,42.45,42.45,40.495,40.65,543200 HHH,D,20240603,67.28,67.45,66.38,67,281200 HI,D,20240603,46.91,46.92,44.61,45.29,274100 HIE,D,20240603,11.27,11.3962,11.19,11.21,47400 HIG,D,20240603,102.71,102.745,100.745,101.61,1123800 HIG-G,D,20240603,24.79,25.0799,24.79,25,15200 HII,D,20240603,255.18,255.7,249.8235,250.38,196500 HIMS,D,20240603,19.98,21.17,19.7,20.49,12900900 HIO,D,20240603,3.77,3.79,3.76,3.79,302700 HIPO,D,20240603,17.91,17.99,17,17.47,194700 HIW,D,20240603,26.23,26.23,25.555,25.74,783700 HIX,D,20240603,4.41,4.47,4.39,4.44,415300 HKD,D,20240603,4.12,4.35,3.92,4,446300 HL,D,20240603,5.85,5.92,5.775,5.84,6963300 HLF,D,20240603,10.44,10.44,10.06,10.39,2235700 HLI,D,20240603,135.6,136.27,132.6,133.83,249700 HLIO,D,20240603,49.82,49.82,47.35,47.84,209700 HLL.W,D,20240603,0.1399,0.1399,0.1,0.1,21300 HLLY,D,20240603,3.84,3.88,3.8,3.86,495100 HLN,D,20240603,8.41,8.5,8.4001,8.47,6153900 HLT,D,20240603,200.71,201.4,195.97,198.16,1761100 HLX,D,20240603,11.57,11.6,10.555,10.65,1246900 HMC,D,20240603,33.64,33.73,33.37,33.6,839200 HMN,D,20240603,34.26,34.31,33.37,34,355700 HMY,D,20240603,9.25,9.3,9.07,9.18,2683200 HNI,D,20240603,47.36,47.36,46.43,46.79,228700 HOG,D,20240603,35.98,36.97,35.86,36.94,1536200 HOMB,D,20240603,23.83,23.83,23.12,23.19,605800 HOUS,D,20240603,4.19,4.41,3.94,3.99,1884200 HOV,D,20240603,146.67,153.99,145.3,153.5,76400 HP,D,20240603,38,38,35.935,36.12,985400 HPE,D,20240603,17.91,18.08,17.65,17.95,22762800 HPF,D,20240603,17.13,17.5,17.1,17.45,47000 HPI,D,20240603,16.74,16.8,16.6017,16.8,68700 HPP,D,20240603,4.91,5.01,4.76,4.79,1641900 HPP-C,D,20240603,14.15,14.15,13.91,13.97,62700 HPQ,D,20240603,36.5,36.75,34.84,35.32,12390600 HPS,D,20240603,15.67,15.72,15.54,15.67,44100 HQH,D,20240603,16.59,16.8586,16.59,16.77,141500 HQL,D,20240603,13.33,13.55,13.33,13.43,89000 HR,D,20240603,16.3,16.385,16.1,16.22,4770100 HRB,D,20240603,49.86,50.19,49.07,50.17,778900 HRI,D,20240603,147.22,147.22,134.92,137.24,243600 HRL,D,20240603,31.04,31.4,30.57,30.91,3097000 HRT,D,20240603,14.32,14.37,14.29,14.3,139000 HRTG,D,20240603,8.56,8.5999,8.04,8.24,452000 HSBC,D,20240603,44.53,44.89,44.345,44.88,1387000 HSHP,D,20240603,9.75,9.7604,9.59,9.63,62700 HSY,D,20240603,197.59,198.86,188.81,196.42,1107900 HTD,D,20240603,20.75,20.79,20.62,20.71,72400 HTFC,D,20240603,23.97,24.08,23.97,24.05,6400 HTGC,D,20240603,19.8,19.85,19.68,19.85,895400 HTH,D,20240603,30.92,30.95,30.31,30.57,258600 HUBB,D,20240603,391.86,392.69,375.65,385.75,567500 HUBS,D,20240603,611.17,620,587.185,597.15,865000 HUM,D,20240603,356.37,365.13,355.9501,364.2,1285100 HUN,D,20240603,25.06,25.06,23.955,24,1864700 HUYA,D,20240603,5.19,5.22,4.805,4.83,1300900 HVT,D,20240603,28.43,28.89,28.09,28.62,109800 HWM,D,20240603,85.29,85.43,83.5,84.63,2019100 HXL,D,20240603,69.84,69.84,67.14,68.36,779000 HY,D,20240603,73.33,73.33,71.225,71.94,114300 HYA.W,D,20240603,0.27,0.27,0.21,0.2163,12700 HYAC,D,20240603,10.53,10.53,10.52,10.53,6700 HYB,D,20240603,7.22,7.29,7.2001,7.2501,33800 HYI,D,20240603,11.47,11.5182,11.43,11.44,81400 HYLN,D,20240603,1.51,1.53,1.46,1.5,644500 HYT,D,20240603,9.76,9.7799,9.705,9.74,279200 HZO,D,20240603,34.13,36.63,32.18,36.17,2230600 IAE,D,20240603,6.19,6.22,6.17,6.2,54100 IAG,D,20240603,3.94,3.96,3.84,3.85,7458600 IBM,D,20240603,166.54,166.78,163.53,165.28,2776000 IBN,D,20240603,27.58,28.37,27.53,28.32,6929300 IBP,D,20240603,213.59,213.7,209.795,211.81,347000 IBTA,D,20240603,97.69,97.69,85.035,85.73,368700 ICD,D,20240603,1.44,1.47,1.4,1.45,14900 ICE,D,20240603,134.4,134.83,132.565,133.65,2043400 ICL,D,20240603,4.73,4.75,4.68,4.73,308000 ICR-A,D,20240603,19.99,20.27,19.99,20.03,3400 IDA,D,20240603,95.27,96.01,94.68,94.7,432700 IDE,D,20240603,10.48,10.53,10.32,10.39,63200 IDT,D,20240603,40.78,41.02,39.48,39.97,71600 IEX,D,20240603,208.67,210.315,203.82,206.11,581900 IFF,D,20240603,95.94,96.15,94.91,96.09,1404600 IFIN,D,20240603,11.53,11.5301,11.53,11.53,2000 IFN,D,20240603,17.68,17.77,17.51,17.68,534900 IFS,D,20240603,24,24.05,23.4,23.45,127800 IGA,D,20240603,8.75,8.79,8.71,8.79,47200 IGD,D,20240603,5.13,5.16,4.9474,5.16,126600 IGI,D,20240603,16.86,16.96,16.82,16.91,33800 IGR,D,20240603,5.01,5.06,5,5.04,423000 IGT,D,20240603,19.91,20.15,19.6101,20,1483500 IH,D,20240603,2.04,2.04,1.95,1.95,20000 IHD,D,20240603,5.25,5.304,5.25,5.28,13400 IHG,D,20240603,101.82,103.04,100.93,101.6,201400 IHS,D,20240603,3.64,3.87,3.56,3.63,331700 IHTA,D,20240603,7.62,7.63,7.57,7.57,20800 IIF,D,20240603,24.64,24.89,24.59,24.8,54300 IIIN,D,20240603,33.15,33.15,31.77,31.97,74200 IIM,D,20240603,11.95,11.965,11.91,11.94,65100 IIP-A,D,20240603,26.695,26.695,26.695,26.695,500 IIPR,D,20240603,109.15,109.4599,107.15,108.11,172600 IMAX,D,20240603,16.64,16.64,16.13,16.16,562000 INFA,D,20240603,28.91,28.91,27.68,28.27,1036600 INFY,D,20240603,16.87,16.93,16.685,16.85,8585300 ING,D,20240603,17.96,18.04,17.87,18.03,1941600 INGR,D,20240603,117.71,117.935,115.76,116.57,263200 INN,D,20240603,6.26,6.26,6.11,6.17,563100 INN-E,D,20240603,20.78,21.27,20.02,21.01,4100 INN-F,D,20240603,20,20,20,20,900 INSI,D,20240603,15.87,15.88,15.6275,15.82,15900 INSP,D,20240603,158.29,158.29,148.17,148.51,699600 INST,D,20240603,22.33,22.45,21.8,21.98,402900 INSW,D,20240603,65.07,65.2905,63.31,63.68,368600 INVH,D,20240603,34.77,34.92,34.47,34.7,1555700 ION.W,D,20240603,2,2,1.7707,1.805,13200 IONQ,D,20240603,8.29,8.32,7.77,7.78,4488800 IOT,D,20240603,34.5,34.92,33.36,34.11,3897100 IP,D,20240603,45.08,45.93,44.43,45.55,4915400 IPB,D,20240603,25.5,25.5,25.16,25.32,4500 IPG,D,20240603,31.43,31.56,30.79,31,3342000 IPI,D,20240603,27.24,27.24,25.52,26.09,130500 IQI,D,20240603,9.68,9.72,9.65,9.68,126600 IQV,D,20240603,220.86,222.165,214.81,216.47,1393200 IR,D,20240603,93.36,93.77,89,90.04,3608200 IRM,D,20240603,81.03,81.25,79.15,80.73,1194600 IRS,D,20240603,10.88,11.09,10.65,10.71,126100 IRT,D,20240603,16.82,17.18,16.82,16.94,4573500 ISD,D,20240603,12.53,12.57,12.525,12.57,147400 IT,D,20240603,420.14,424.27,416.93,424.01,385700 ITGR,D,20240603,120.83,122.35,120.83,121.32,326300 ITT,D,20240603,134.1,134.1,127.47,129.19,428100 ITUB,D,20240603,5.96,6.08,5.92,6.06,19514000 ITW,D,20240603,242.89,243.51,238,239.87,1022200 IVR,D,20240603,9.36,9.385,9.28,9.36,693400 IVR-B,D,20240603,24.8,24.93,24.7499,24.93,11800 IVR-C,D,20240603,23.15,23.5199,23.1499,23.3,27200 IVT,D,20240603,24.92,25.225,24.75,25.18,357800 IVZ,D,20240603,15.81,15.83,15.475,15.65,2687000 IX,D,20240603,110.89,111.19,110.3,110.79,16100 J,D,20240603,139.43,139.4806,136.42,137.98,595100 JBGS,D,20240603,14.55,14.59,14.34,14.37,710700 JBI,D,20240603,14.03,14.03,13.25,13.58,2552400 JBL,D,20240603,119.4,119.4,115.97,117.23,768200 JBND,D,20240603,51.7,51.94,51.7,51.9202,49100 JBT,D,20240603,96.41,96.505,93.175,94.72,254900 JCE,D,20240603,14.3,14.3,14.135,14.24,30000 JCI,D,20240603,72.21,72.3,70.709,71.66,4976600 JEF,D,20240603,46.8,46.999,45.805,46.13,624400 JELD,D,20240603,15.56,15.56,15.225,15.29,662200 JEQ,D,20240603,5.95,5.975,5.9,5.95,97700 JFR,D,20240603,8.75,8.75,8.66,8.74,604600 JGH,D,20240603,12.62,12.7843,12.5001,12.65,59800 JHG,D,20240603,33.73,33.87,32.94,33.25,773700 JHI,D,20240603,13.48,13.49,13.37,13.45,18500 JHS,D,20240603,11.06,11.17,10.97,11.02,25400 JHX,D,20240603,31.41,32.31,30.89,32.14,455300 JILL,D,20240603,34.12,35.58,33.27,35.4,141800 JKS,D,20240603,30.28,30.77,28.26,28.29,730400 JLL,D,20240603,203.82,205.3141,197.3,199,285900 JLS,D,20240603,17.64,17.64,17.39,17.39,25900 JMIA,D,20240603,7.32,7.6999,6.96,7.16,3769800 JMM,D,20240603,5.95,5.95,5.88,5.89,15800 JNJ,D,20240603,147.25,148.9,146.77,147.74,7329200 JNPR,D,20240603,35.64,35.74,35.42,35.45,2067700 JOB.W,D,20240603,0.59,0.635,0.54,0.547,23500 JOBY,D,20240603,4.96,5.025,4.83,4.87,3615700 JOE,D,20240603,57.37,57.37,55.575,56.12,101900 JOF,D,20240603,7.8,7.8499,7.75,7.79,69900 JPC,D,20240603,7.23,7.23,7.15,7.19,886500 JPI,D,20240603,19.5,19.5499,19.37,19.4,37400 JPM,D,20240603,202.31,202.42,199.19,201.82,6444300 JPM-C,D,20240603,25.15,25.2,25.1,25.15,146400 JPM-D,D,20240603,24.96,25.05,24.84,25.03,129300 JPM-J,D,20240603,21.42,21.66,21.3067,21.4,47600 JPM-K,D,20240603,20.47,20.71,20.47,20.54,164500 JPM-L,D,20240603,20.89,20.9721,20.74,20.82,166400 JPM-M,D,20240603,19.22,19.3,19.1,19.24,141000 JQC,D,20240603,5.61,5.63,5.56,5.6,539900 JRI,D,20240603,11.58,11.58,11.5,11.54,79100 JRS,D,20240603,7.4,7.5,7.39,7.43,51300 JWN,D,20240603,22.28,23.54,22.28,23.01,5896000 JXN,D,20240603,76.01,77,74.89,75.46,437700 JXN-A,D,20240603,26.65,26.65,26.53,26.6,48200 K,D,20240603,59.93,60.77,59.86,59.89,2257000 KAI,D,20240603,287.61,288.27,277.145,279.93,103700 KAR,D,20240603,17.27,17.31,17.14,17.19,551600 KB,D,20240603,57.61,57.97,57,57.55,81200 KBDC,D,20240603,16.05,16.17,16.0001,16.11,73900 KBH,D,20240603,71.45,71.45,70.42,70.96,534900 KBR,D,20240603,65.71,65.88,64.27,64.54,1010000 KCGI,D,20240603,11.08,11.1,11.08,11.1,6500 KD,D,20240603,26.84,26.92,26.01,26.51,1642400 KEN,D,20240603,25.86,25.98,25.53,25.75,31300 KEP,D,20240603,7.39,7.51,7.39,7.51,182300 KEX,D,20240603,124.29,124.92,118.71,120.29,696400 KEY,D,20240603,14.46,14.491,13.94,14.12,12323400 KEY-I,D,20240603,23.86,24.41,23.5901,24.41,40200 KEY-J,D,20240603,20.9,21.25,20.72,20.76,31200 KEY-K,D,20240603,20.55,20.83,20.5,20.68,27400 KEY-L,D,20240603,22.34,22.75,22.225,22.75,41700 KEYS,D,20240603,139.87,139.87,136.12,137.01,1392500 KF,D,20240603,23.67,23.67,23.52,23.5999,1800 KFRC,D,20240603,62.85,62.93,61.3501,62.49,70000 KFS,D,20240603,7.98,8.04,7.98,7.99,28800 KFY,D,20240603,66,66.33,65.45,65.62,210000 KGC,D,20240603,8.18,8.18,8.0101,8.09,13208400 KGS,D,20240603,27.55,27.55,26.66,26.77,275600 KIM,D,20240603,19.36,19.69,19.36,19.53,4182900 KIM-L,D,20240603,21.38,21.395,21.29,21.38,9900 KIM-M,D,20240603,21.92,21.96,21.67,21.79,8900 KIM-N,D,20240603,54.5,54.88,54.5,54.59,29700 KIND,D,20240603,2.45,2.54,2.45,2.53,1628500 KIO,D,20240603,13.39,13.46,13.3457,13.45,103400 KKR,D,20240603,104.15,104.21,100.63,103.17,3807100 KKRS,D,20240603,19.4,19.51,19.27,19.4,10500 KLG,D,20240603,19.17,19.4,18.5,18.52,659800 KMB,D,20240603,134.62,135.49,133.75,134.89,2184300 KMI,D,20240603,19.48,19.54,19.37,19.5,14348600 KMPB,D,20240603,22.65,22.65,22.51,22.6,5200 KMPR,D,20240603,60,60.01,58.76,58.82,225800 KMT,D,20240603,25.99,25.99,25.18,25.44,554000 KMX,D,20240603,71.5,71.51,70.01,70.53,1551400 KN,D,20240603,17.7,17.73,17.48,17.55,445000 KNF,D,20240603,71.17,71.245,68.32,69.03,398200 KNOP,D,20240603,6.58,7.29,6.5,6.99,481000 KNSL,D,20240603,388.46,388.46,379.34,384.4,110500 KNTK,D,20240603,41.03,41.13,39.84,40.04,520700 KNX,D,20240603,48.95,49.51,47.91,48.7,2077200 KO,D,20240603,62.71,63.09,62.445,62.93,9369000 KODK,D,20240603,5.47,5.6,5.305,5.38,874900 KOF,D,20240603,91.31,92.1748,88,88.3,268200 KOP,D,20240603,44.08,44.43,42.97,44.38,224600 KORE,D,20240603,0.6828,0.71,0.62,0.662,11200 KOS,D,20240603,6.15,6.15,5.85,5.86,3268000 KR,D,20240603,52,52.21,51.65,51.86,5449700 KRC,D,20240603,33.83,33.93,33.12,33.63,1108300 KRE-A,D,20240603,19.25,19.36,19.11,19.11,6500 KREF,D,20240603,9.56,9.56,9.31,9.51,391900 KRG,D,20240603,22,22.2,21.92,22.17,1037000 KRO,D,20240603,14.43,14.45,13.52,13.94,214300 KRP,D,20240603,16.86,16.86,16.46,16.53,438600 KSM,D,20240603,9.47,9.54,9.47,9.525,11400 KSS,D,20240603,22.98,24.37,22.95,23.85,10546400 KT,D,20240603,13.61,13.65,13.525,13.59,483900 KTB,D,20240603,73.79,74.08,73.1,73.49,584200 KTF,D,20240603,9.32,9.34,9.26,9.32,73700 KTH,D,20240603,28.15,28.2,28.15,28.2,1500 KUKE,D,20240603,2.92,3.15,2.69,2.95,44200 KVUE,D,20240603,19.14,19.47,19.12,19.24,15902600 KVYO,D,20240603,22.99,23.02,21.53,22.36,1249400 KW,D,20240603,10.33,10.36,10.085,10.2,790000 KWR,D,20240603,183.12,183.12,176.95,178.72,55100 KYN,D,20240603,9.85,9.8791,9.585,9.75,444900 L,D,20240603,76.59,76.77,75.47,75.87,645200 LAAC,D,20240603,4.47,4.58,4.4,4.51,708300 LAC,D,20240603,3.4,3.44,3.25,3.29,4870400 LAD,D,20240603,256.57,270.8,251.085,269.53,561000 LADR,D,20240603,11.27,11.285,11.175,11.24,506400 LAN.W,D,20240603,0.0261,0.0261,0.0252,0.0252,1100 LANV,D,20240603,1.514,1.6,1.514,1.6,800 LAW,D,20240603,5.92,5.93,5.705,5.76,230000 LAZ,D,20240603,40.59,40.59,39.11,40,517500 LBRT,D,20240603,24.69,24.75,23.18,23.5,2434200 LC,D,20240603,8.95,8.96,8.56,8.59,764700 LCII,D,20240603,111.64,112,108.67,109.93,143900 LCW,D,20240603,10.89,10.9,10.89,10.9,9800 LDI,D,20240603,1.88,1.88,1.75,1.8,477900 LDOS,D,20240603,146.67,146.81,143.66,145.52,1024400 LDP,D,20240603,19.87,19.95,19.76,19.85,70600 LEA,D,20240603,125.78,127.58,124.81,126.43,645100 LEG,D,20240603,11.79,12.16,11.64,12.12,4054300 LEN,D,20240603,160.49,161.3,159.065,160.71,1608200 LEN.B,D,20240603,147.87,147.87,145.81,146.34,29000 LEO,D,20240603,5.95,5.99,5.95,5.98,106200 LEV,D,20240603,1.1,1.19,1.06,1.16,491700 LEV.A,D,20240603,0.178,0.185,0.168,0.185,1500 LEV.W,D,20240603,0.026,0.026,0.025,0.025,10200 LEVI,D,20240603,23.94,24.2,23.65,24.16,1448900 LFT,D,20240603,2.58,2.6,2.53,2.55,359900 LFT-A,D,20240603,19.45,20.25,19.45,20.25,400 LGF.A,D,20240603,8.39,8.415,7.78,7.83,1006700 LGF.B,D,20240603,7.56,7.81,7.19,7.28,1602300 LGI,D,20240603,16.43,16.63,16.4,16.58,15600 LH,D,20240603,194.91,197.94,194.81,195.01,614600 LHX,D,20240603,225.33,226.76,223.32,226.65,877200 LICY,D,20240603,0.52,0.5202,0.475,0.4778,1739500 LII,D,20240603,504.56,511.1446,483.42,496.31,285700 LITB,D,20240603,0.6,0.64,0.5799,0.6,90400 LL,D,20240603,1.72,1.73,1.65,1.66,93300 LLA.W,D,20240603,0.09,0.099,0.08,0.08,6000 LLAP,D,20240603,0.93,0.9365,0.8319,0.8365,4380300 LLY,D,20240603,823.83,838.28,818.5,831.26,2537200 LMND,D,20240603,16.9,17.05,16.02,16.16,1362300 LMT,D,20240603,466,470.52,465.01,467.6,990100 LNC,D,20240603,33.14,33.33,32.52,33.31,1613900 LNC-D,D,20240603,28.16,28.265,27.8401,28.02,32200 LND,D,20240603,4.8,5.03,4.8,5.03,97500 LNG,D,20240603,157.13,160.72,156.78,160.61,1894900 LNN,D,20240603,116.7,117.4,115.305,117,133600 LOAR,D,20240603,57.14,58.995,55.47,57.15,423900 LOB,D,20240603,35.09,35.09,33.47,33.96,120500 LOCL,D,20240603,3.02,3.0398,2.87,2.91,6700 LOMA,D,20240603,7.48,7.48,7.23,7.32,363300 LOW,D,20240603,219.69,221.02,216,216.73,2480400 LPG,D,20240603,51.13,51.13,49.5,50.34,560100 LPL,D,20240603,3.64,3.7,3.625,3.69,278500 LPX,D,20240603,92,92.86,91.44,91.75,1665000 LRN,D,20240603,68.63,68.96,67.76,68.72,371500 LSPD,D,20240603,14.64,14.75,14.49,14.63,864600 LTC,D,20240603,34.45,34.695,34.3475,34.67,293400 LTH,D,20240603,17.12,17.3779,16.55,17.27,1451300 LU,D,20240603,4.51,4.58,4.32,4.38,8626600 LUMN,D,20240603,1.28,1.31,1.27,1.29,7083600 LUV,D,20240603,27.26,28.3,27,27.69,10036900 LVS,D,20240603,45.22,45.29,44.49,44.86,4230500 LVW.W,D,20240603,0.24,0.255,0.24,0.255,44500 LVWR,D,20240603,6.5,6.6,6.41,6.53,9800 LW,D,20240603,88.26,88.5719,86.96,87.35,1110200 LXFR,D,20240603,12.45,12.45,11.89,12.08,127300 LXP,D,20240603,8.58,8.58,8.44,8.45,2522300 LXP-C,D,20240603,45.55,45.55,44.85,45.55,5900 LXU,D,20240603,9.91,9.93,9.68,9.76,283800 LYB,D,20240603,97.79,97.93,94.48,95.5,2770300 LYG,D,20240603,2.8,2.83,2.77,2.82,10329800 LYV,D,20240603,94.12,94.536,93.35,94.35,1829200 LZB,D,20240603,37.84,37.88,37.19,37.39,470100 LZM,D,20240603,9.14,9.14,8.9365,9.08,73300 LZM.W,D,20240603,0.7,0.7,0.6562,0.7,53000 M,D,20240603,19.63,19.67,18.5,18.81,6361400 MA,D,20240603,443.48,445,437.885,443.19,2123700 MAA,D,20240603,134.57,135.36,133.19,133.7,475000 MAA-I,D,20240603,54.8,54.87,54.42,54.87,4000 MAC,D,20240603,15.31,15.5,15.14,15.26,1901500 MAIN,D,20240603,49.17,49.65,49.04,49.65,363400 MAN,D,20240603,74.62,74.62,73.08,73.71,452800 MANU,D,20240603,16.91,17.31,16.89,17.27,513000 MAS,D,20240603,70.18,70.435,68.28,68.7,1460000 MATV,D,20240603,18.26,18.26,17.36,17.46,614100 MATX,D,20240603,129.06,129.06,125.61,125.8,386500 MAV,D,20240603,7.96,8.06,7.96,7.99,43500 MAX,D,20240603,17.88,18,16.97,17.39,1175600 MBC,D,20240603,16.9,16.99,16.08,16.15,1031900 MBI,D,20240603,5.74,5.74,5.51,5.56,245800 MC,D,20240603,57.01,57.01,55.36,55.49,494400 MCB,D,20240603,42.71,42.98,41.12,41.15,55000 MCD,D,20240603,257.93,259.95,255.6,259.75,4342700 MCI,D,20240603,17.2,17.4399,17.09,17.32,53200 MCK,D,20240603,565.78,574.51,565.78,573.16,1055900 MCN,D,20240603,7.26,7.28,7.23,7.26,7700 MCO,D,20240603,398.21,401.89,395.47,401.65,660000 MCR,D,20240603,6.23,6.2699,6.2296,6.24,60000 MCS,D,20240603,10.65,10.815,10.36,10.41,663200 MCW,D,20240603,7.05,7.06,6.82,7.02,2447000 MCY,D,20240603,56.31,56.31,54.875,55.56,185800 MD,D,20240603,7.4,7.46,7.18,7.42,1931600 MDST,D,20240603,25.03,25.055,24.6679,24.779,65500 MDT,D,20240603,81.51,82.47,81.12,82.12,6151100 MDU,D,20240603,25.25,25.35,24.93,24.96,1114000 MDV,D,20240603,15.15,15.28,15.09,15.26,13000 MDV-A,D,20240603,24.35,24.59,24.29,24.29,1200 MEC,D,20240603,16.1,16.1,15.41,15.87,130100 MED,D,20240603,25.89,26.07,24.68,25,367600 MEG,D,20240603,47.57,48.33,46.22,46.64,154700 MEGI,D,20240603,13.04,13.11,12.9402,12.99,117200 MEI,D,20240603,11.91,11.925,10.95,11,434400 MER-K,D,20240603,25.46,25.46,25.4,25.46,20000 MET,D,20240603,72.4,72.495,70.74,71.42,3178100 MET-A,D,20240603,24.7,24.9164,24.6,24.84,26300 MET-E,D,20240603,23.77,23.95,23.75,23.95,61700 MET-F,D,20240603,20.41,20.47,20.3201,20.43,116000 MFA,D,20240603,10.81,10.825,10.705,10.72,494500 MFA-B,D,20240603,21,21.64,20.97,21.54,43500 MFA-C,D,20240603,24.03,24.26,23.79,24.18,76300 MFAN,D,20240603,25.33,25.335,25.19,25.23,10900 MFAO,D,20240603,25.38,25.4,25.34,25.375,11900 MFC,D,20240603,25.94,26.03,25.6799,25.88,1712000 MFD,D,20240603,7.45,7.6,7.3434,7.5,21800 MFG,D,20240603,4.18,4.22,4.17,4.22,881900 MFM,D,20240603,5.19,5.22,5.19,5.21,40900 MG,D,20240603,8.62,8.71,8.456,8.56,46400 MGA,D,20240603,45.35,45.515,44.57,45.15,2193600 MGF,D,20240603,3.05,3.07,3.04,3.06,121500 MGM,D,20240603,40.17,40.47,39.38,40.21,3357100 MGR,D,20240603,22.53,22.63,22.34,22.59,6900 MGRB,D,20240603,18.92,18.94,18.721,18.91,6400 MGRD,D,20240603,16.85,16.95,16.6701,16.95,5600 MGRE,D,20240603,25.68,25.69,25.6,25.68,31100 MGY,D,20240603,26,26.08,24.695,24.76,2841900 MHD,D,20240603,11.78,11.785,11.73,11.77,56700 MHF,D,20240603,6.61,6.6583,6.61,6.64,117500 MHI,D,20240603,8.92,8.99,8.8612,8.97,35800 MHK,D,20240603,122.68,122.68,119.7501,121.11,467900 MHLA,D,20240603,15.62,15.62,15.0405,15.06,900 MHN,D,20240603,10.54,10.67,10.54,10.66,47300 MHNC,D,20240603,17.4,18,17.4,17.4452,2100 MHO,D,20240603,126.92,128.49,125.57,127.32,228800 MIN,D,20240603,2.61,2.63,2.61,2.61,190400 MIO,D,20240603,11.31,11.39,11.2566,11.37,11200 MIR,D,20240603,11.04,11.04,10.255,10.37,1106000 MIT-A,D,20240603,19.75,19.75,19.7,19.7,900 MIT-B,D,20240603,18.97,19,18.76,18.8,12500 MIT-C,D,20240603,24.2,24.2,24.07,24.07,7900 MITN,D,20240603,25.14,25.14,25,25.03,4100 MITP,D,20240603,24.98,25.081,24.98,25.0452,19500 MITT,D,20240603,6.93,6.94,6.8002,6.88,193400 MIY,D,20240603,11.08,11.12,11.06,11.11,123900 MKC,D,20240603,72.26,72.85,71.3,71.9,1624600 MKC.V,D,20240603,72.84,72.84,70.6201,71.4,3100 MKF.W,D,20240603,0.028,0.028,0.028,0.028,15000 MKFG,D,20240603,0.4181,0.4484,0.4053,0.426,398400 MKL,D,20240603,1641.59,1647.41,1614.35,1631.07,31600 ML,D,20240603,100.93,101.5881,91.38,94.11,184000 ML.W,D,20240603,0.174,0.174,0.1201,0.137,20100 MLI,D,20240603,59.1,59.16,56.9,57.24,505000 MLM,D,20240603,571.34,571.34,550.33,563.41,449900 MLNK,D,20240603,18.65,18.7,18.32,18.67,143500 MLP,D,20240603,20.84,21.3853,20.7829,21.16,12800 MLR,D,20240603,61.28,61.52,58.54,58.73,69000 MMC,D,20240603,207.13,208.07,205.17,206.51,1167800 MMD,D,20240603,16.22,16.38,16.22,16.31,24200 MMI,D,20240603,32.89,32.89,31.67,31.68,132000 MMM,D,20240603,100.37,100.79,98.97,99.76,4508200 MMS,D,20240603,86.69,86.95,84.77,85.79,483500 MMT,D,20240603,4.66,4.66,4.61,4.63,48200 MMU,D,20240603,9.98,9.99,9.95,9.97,255700 MNR,D,20240603,19.35,19.47,19.23,19.39,95000 MNSO,D,20240603,23,23.38,22.85,23.2,1279500 MNT.U,D,20240603,11.01,11.01,11.01,11.01,700 MNTN,D,20240603,11.25,11.27,11.25,11.27,5200 MO,D,20240603,46.04,46.6499,46.02,46.55,8197600 MOD,D,20240603,102,103.7,98.38,99.84,937400 MODG,D,20240603,15.85,15.99,15.58,15.68,2187100 MODN,D,20240603,29.91,29.91,29.86,29.87,592100 MOG.A,D,20240603,171.02,171.02,166.46,168.44,115900 MOH,D,20240603,312.01,315.4,308.02,310.4,580500 MOS,D,20240603,31,31.2,29.45,30.59,3771700 MOV,D,20240603,26.64,26.96,26.38,26.82,140000 MP,D,20240603,16.48,16.56,15.92,16.13,2112100 MPA,D,20240603,12.11,12.11,11.85,11.96,20800 MPC,D,20240603,176.37,176.54,172.86,174.75,2513900 MPLN,D,20240603,0.5458,0.56,0.4923,0.5048,2396400 MPLX,D,20240603,40.65,40.65,40.09,40.44,1130700 MPV,D,20240603,15.44,15.7,15.2401,15.31,24100 MPW,D,20240603,5.45,5.61,5.405,5.53,17531000 MPX,D,20240603,10.35,10.4198,10.0906,10.31,40000 MQT,D,20240603,10,10.01,9.9554,10,70200 MQY,D,20240603,11.97,12,11.92,11.95,137500 MRC,D,20240603,13.4,13.41,13.072,13.17,592800 MRD.W,D,20240603,0.143,0.143,0.143,0.143,100 MRDB,D,20240603,0.5103,0.535,0.5103,0.5301,100400 MRK,D,20240603,125.77,128.95,125.77,128.42,7702600 MRO,D,20240603,29,29.02,28.1495,28.41,10525000 MS,D,20240603,98.16,98.16,96.53,97.41,5671100 MS-A,D,20240603,23.28,23.3409,23.08,23.15,59600 MS-E,D,20240603,25.38,25.51,25.38,25.51,62900 MS-F,D,20240603,25.34,25.4,25.31,25.4,35200 MS-I,D,20240603,25.26,25.3,25.2,25.3,31100 MS-K,D,20240603,24.54,24.599,24.5,24.57,80700 MS-L,D,20240603,22.29,22.34,22.22,22.25,20400 MS-O,D,20240603,19.06,19.1247,18.96,19.04,68400 MS-P,D,20240603,25.76,25.92,25.74,25.92,63600 MSA,D,20240603,179.58,180.315,175.44,176.4,186700 MSB,D,20240603,17.85,18.52,17.58,18.52,32300 MSC,D,20240603,7.75,7.7502,7,7,6100 MSCI,D,20240603,494.22,495.87,483.975,490.5,789800 MSD,D,20240603,7.17,7.17,7.14,7.16,34400 MSDL,D,20240603,23.2,23.43,23.0889,23.16,29200 MSGE,D,20240603,35.63,35.675,34.8,35.17,220800 MSGS,D,20240603,185.3,188.38,184.46,187.5,131200 MSI,D,20240603,363.51,366.495,360.79,366.4,585600 MSM,D,20240603,86.23,86.3,84.75,85.65,666100 MT,D,20240603,26.42,26.725,26.39,26.72,2746500 MTA.W,D,20240603,4.47,4.48,4.34,4.39,197200 MTAL,D,20240603,14.81,14.84,14.2,14.51,311300 MTB,D,20240603,151.4,151.6,146.71,148.3,775200 MTB-H,D,20240603,23.66,23.77,23.41,23.48,68900 MTB-J,D,20240603,25.39,25.53,25.3801,25.5,426100 MTD,D,20240603,1388.92,1410.14,1373.57,1399.43,164800 MTDR,D,20240603,63.84,63.8592,59.04,59.21,2207400 MTG,D,20240603,21.44,21.57,21.14,21.36,1297200 MTH,D,20240603,178.78,179.92,176.89,177.29,432100 MTN,D,20240603,190.48,195.92,187.93,195.2,716100 MTR,D,20240603,8.9,8.9,8.48,8.6,11800 MTRN,D,20240603,114.5,114.5,111.965,113.42,97200 MTUS,D,20240603,24.26,24.28,23.16,23.56,278500 MTW,D,20240603,12.58,12.58,11.96,12.03,201000 MTX,D,20240603,87.4,87.46,84.87,85.16,147000 MTZ,D,20240603,111.82,112.73,109.68,111.89,855900 MUA,D,20240603,10.95,11.02,10.95,11.005,52700 MUC,D,20240603,10.78,10.85,10.7,10.83,216500 MUE,D,20240603,9.81,9.88,9.81,9.84,88300 MUFG,D,20240603,10.84,10.855,10.73,10.84,3360800 MUI,D,20240603,12.07,12.08,12.03,12.06,94000 MUJ,D,20240603,11.13,11.2,11.12,11.17,114000 MUR,D,20240603,42.7,42.7,40.44,40.66,1515100 MUSA,D,20240603,438.37,451.6,437.485,447.5,227200 MUX,D,20240603,11.9,11.95,11.6501,11.93,568000 MVF,D,20240603,6.98,6.98,6.93,6.98,159500 MVO,D,20240603,9.1,9.29,9.1,9.23,74700 MVT,D,20240603,10.65,10.67,10.59,10.64,49500 MWA,D,20240603,18.62,18.62,17.77,17.86,1622400 MX,D,20240603,5.05,5.135,4.91,4.99,186200 MXE,D,20240603,10.45,10.56,9.51,9.51,142000 MXF,D,20240603,17.53,17.652,16.05,16.17,172500 MYD,D,20240603,10.73,10.73,10.5592,10.58,218000 MYE,D,20240603,15.85,15.9,15.7,15.7,336900 MYI,D,20240603,10.94,10.9922,10.94,10.97,105900 MYN,D,20240603,10.27,10.39,10.27,10.38,51100 MYTE,D,20240603,5.34,5.47,5.19,5.42,52800 NABL,D,20240603,13.5,13.66,13.325,13.34,1060000 NAC,D,20240603,10.99,11.025,10.93,11.02,303900 NAD,D,20240603,11.29,11.34,11.26,11.3,495900 NAN,D,20240603,10.72,10.75,10.66,10.71,46900 NAPA,D,20240603,8.07,8.14,8,8.03,880200 NAT,D,20240603,4.14,4.16,4.08,4.11,1521000 NATL,D,20240603,28.08,28.31,27.34,27.75,353500 NAZ,D,20240603,10.77,10.82,10.7322,10.77,19800 NBB,D,20240603,15.06,15.08,14.95,15.02,71200 NBHC,D,20240603,36.88,36.88,36.24,36.45,311100 NBR,D,20240603,75.07,75.07,68.01,69.1,304600 NBXG,D,20240603,12.13,12.13,12,12.07,250200 NC,D,20240603,32.4,33.23,32.14,32.14,24500 NCA,D,20240603,8.48,8.5315,8.46,8.51,92700 NCDL,D,20240603,17.64,17.88,17.59,17.78,61600 NCLH,D,20240603,16.7,17.23,16.645,17.19,12801000 NCV,D,20240603,3.23,3.255,3.2,3.21,478000 NCV-A,D,20240603,21.81,22.19,21.81,22.19,700 NCZ,D,20240603,2.88,2.9,2.85,2.85,505800 NCZ-A,D,20240603,20.85,20.93,20.76,20.93,3300 NDMO,D,20240603,10.93,11.06,10.8574,11.05,170800 NDP,D,20240603,33.4,33.61,33.21,33.3,4400 NE,D,20240603,46.64,46.64,43.68,43.91,953200 NEA,D,20240603,10.94,10.95,10.88,10.9,644300 NEE,D,20240603,79.5,79.75,77.52,77.71,15410500 NEE-N,D,20240603,24.6,24.63,24.3421,24.45,40100 NEE-R,D,20240603,45.65,45.65,44.56,44.71,40700 NEM,D,20240603,42.01,42.12,41.6657,41.89,7828800 NEP,D,20240603,33.94,34.054,33.23,33.44,793200 NET,D,20240603,68.56,68.77,66.24,67.43,3072400 NETZ,D,20240603,71.14,71.14,69.02,69.6001,13100 NEU,D,20240603,539.53,540.8,531.12,539.37,38300 NEUE,D,20240603,6.01,6.0125,5.89,5.95,2800 NEXA,D,20240603,7.74,7.97,7.74,7.89,17100 NFG,D,20240603,57.34,57.345,56.71,57.19,468100 NFJ,D,20240603,12.3,12.34,12.255,12.29,178200 NGG,D,20240603,57.68,58.2667,57.45,58.12,779600 NGL,D,20240603,5.69,5.8,5.55,5.8,214600 NGL-B,D,20240603,24.5,24.5,24.44,24.465,66400 NGL-C,D,20240603,24.42,24.4983,24.41,24.4499,23900 NGS,D,20240603,21.93,21.93,20.49,20.87,111800 NGVC,D,20240603,21.6,21.95,21.44,21.9,109700 NGVT,D,20240603,49.25,49.45,47.775,48.63,183500 NHI,D,20240603,66.2,67.45,65.77,67.32,151400 NI,D,20240603,29.06,29.16,28.565,28.61,5819700 NIC,D,20240603,80.77,80.77,78.39,79.03,18200 NIE,D,20240603,22.42,22.6022,22.2901,22.43,32500 NIM,D,20240603,8.88,8.91,8.86,8.91,30400 NINE,D,20240603,1.71,1.81,1.57,1.73,1754700 NIO,D,20240603,5.54,5.63,5.19,5.34,53566700 NJR,D,20240603,43.75,44.5,43.43,44.02,597600 NKE,D,20240603,94.52,95.25,94.05,94.4,9668100 NKX,D,20240603,11.49,11.56,11.43,11.56,146300 NL,D,20240603,7.45,7.46,7.3025,7.46,44900 NLOP,D,20240603,23.95,23.95,22.72,22.84,137200 NLY,D,20240603,19.82,19.92,19.69,19.92,2501800 NLY-F,D,20240603,25.36,25.4363,25.175,25.21,90900 NLY-G,D,20240603,25.18,25.2382,25.06,25.09,30900 NLY-I,D,20240603,25.4,25.4,25.2,25.26,39200 NMAI,D,20240603,12.19,12.3006,12.18,12.28,59400 NMCO,D,20240603,10.57,10.63,10.55,10.6,86400 NMG,D,20240603,2.19,2.21,2.13,2.13,28800 NMI,D,20240603,9.24,9.29,9.22,9.27,16900 NMM,D,20240603,49.8,50,48.39,48.92,103000 NMR,D,20240603,6.28,6.4,6.27,6.35,1474600 NMS,D,20240603,10.9,10.9099,10.86,10.89,8300 NMT,D,20240603,10.58,10.65,10.555,10.64,5100 NMZ,D,20240603,10.35,10.4,10.315,10.35,324700 NNI,D,20240603,104.7,104.7,100.93,103,91400 NNN,D,20240603,41.77,42.18,41.71,42.16,966500 NNY,D,20240603,8.24,8.2799,8.15,8.2,45600 NOA,D,20240603,21.16,21.17,20.1,20.32,73500 NOAH,D,20240603,10.32,10.78,10.2,10.61,281000 NOC,D,20240603,449.2,453.4,448.84,449.33,1085600 NOG,D,20240603,40.86,40.91,38.84,38.96,1513100 NOK,D,20240603,3.96,3.96,3.9,3.95,11084300 NOM,D,20240603,10.07,10.07,10.01,10.01,3200 NOMD,D,20240603,17.65,17.71,17.41,17.58,1280700 NOT.W,D,20240603,0.1999,0.1999,0.1999,0.1999,500 NOTE,D,20240603,1.27,1.305,1.19,1.23,1143000 NOV,D,20240603,18.81,18.815,17.65,17.75,2726000 NOVA,D,20240603,5.6,5.97,5.525,5.53,9571900 NOW,D,20240603,659.8,664.368,645.45,660.11,1907700 NPCT,D,20240603,10.65,10.7099,10.562,10.68,142100 NPFD,D,20240603,17.77,17.77,17.5845,17.68,37100 NPK,D,20240603,75.12,75.12,73.6,73.76,27800 NPO,D,20240603,154.62,154.62,149.6101,150.57,124600 NPV,D,20240603,10.63,10.64,10.585,10.595,45300 NPW.W,D,20240603,2.49,2.495,2.34,2.4,15600 NPWR,D,20240603,10.63,10.72,10.18,10.3,437000 NQP,D,20240603,11.56,11.67,11.56,11.64,73900 NR,D,20240603,8.5,8.56,8.16,8.35,1648000 NRDY,D,20240603,1.73,1.74,1.58,1.59,1361500 NRE-A,D,20240603,21.29,21.3,21.2108,21.235,5000 NREF,D,20240603,14.3,14.93,14.08,14.91,123900 NRG,D,20240603,80.63,80.8,75.88,78.34,4984900 NRGV,D,20240603,1.36,1.37,1.18,1.19,788700 NRK,D,20240603,10.81,10.86,10.77,10.79,89800 NRP,D,20240603,90.35,91.205,90.18,91,25900 NRT,D,20240603,7.15,7.15,6.5,6.66,62700 NRUC,D,20240603,24.68,24.805,24.61,24.77,25100 NSA,D,20240603,36.57,36.645,36.06,36.43,695000 NSA-A,D,20240603,23.67,23.84,23.6,23.76,31100 NSC,D,20240603,226.16,226.2799,221.345,223.79,980900 NSP,D,20240603,95.66,97.35,95.35,95.94,181600 NTB,D,20240603,34.27,34.305,33.33,33.48,89800 NTEST.I,D,20240603,25.01,25.01,25,25,1680 NTG,D,20240603,40.51,40.69,39.55,39.98,17500 NTR,D,20240603,58.77,59.257,57.21,57.67,905900 NTST,D,20240603,17.18,17.34,17.09,17.16,848400 NTZ,D,20240603,5.33,5.33,5.33,5.33,200 NU,D,20240603,11.885,12.02,11.6,11.75,24165400 NUE,D,20240603,167.88,168.77,164.9,166.81,1442000 NUS,D,20240603,13.56,13.895,13.435,13.53,736000 NUV,D,20240603,8.51,8.55,8.49,8.52,378300 NUV.W,D,20240603,0.3203,0.3207,0.0844,0.1304,58700 NUVB,D,20240603,3.12,3.2199,2.69,2.72,1436100 NUW,D,20240603,13.43,13.46,13.37,13.46,62700 NVG,D,20240603,11.85,11.89,11.81,11.86,478600 NVGS,D,20240603,17.45,17.5075,17.22,17.3,176100 NVO,D,20240603,133.85,136.69,133.68,135.62,4496700 NVR,D,20240603,7677.18,7754.88,7596.753,7627.32,17000 NVRI,D,20240603,9,9.3,8.92,9.16,484700 NVRO,D,20240603,9.5,9.78,9.28,9.33,472900 NVS,D,20240603,103.23,103.7,102.72,102.76,1594300 NVST,D,20240603,19.53,19.53,18.71,18.8,3084100 NVT,D,20240603,81.93,81.93,77.61,79.48,2161000 NWG,D,20240603,8.31,8.37,8.28,8.35,708300 NWN,D,20240603,37.5,38.04,37.4,37.58,203000 NX,D,20240603,33.25,33.25,31.59,31.73,150300 NXC,D,20240603,12.94,12.99,12.89,12.99,24000 NXD-A,D,20240603,15,15.25,14.95,15.11,3900 NXDT,D,20240603,5.61,5.7299,5.4,5.4,99600 NXE,D,20240603,7.8,7.82,7.435,7.5,4939300 NXG,D,20240603,41.67,42.33,41.5829,42.03,27100 NXJ,D,20240603,11.66,11.7,11.6218,11.66,76300 NXN,D,20240603,11.67,11.67,11.6,11.645,17000 NXP,D,20240603,14.22,14.285,14.1,14.2,59600 NXRT,D,20240603,36.73,37.48,36.55,37.33,123700 NYC,D,20240603,9.275,9.38,9.1648,9.2001,3400 NYC-A,D,20240603,17.8,17.8,17.56,17.62,135600 NYC-U,D,20240603,33.07,33.1,32.55,32.88,9400 NYCB,D,20240603,3.4,3.44,3.23,3.26,10983200 NYT,D,20240603,51.56,51.98,50.77,50.96,909600 NZF,D,20240603,12.02,12.06,11.96,11.98,434300 O,D,20240603,53.17,53.33,52.6701,53.31,4398600 O.P,D,20240603,23.61,23.86,23.52,23.78,22800 OAK-A,D,20240603,21.56,21.795,21.38,21.44,26900 OAK-B,D,20240603,21.2,21.572,21.1401,21.23,38700 OBDC,D,20240603,16.89,16.91,16.78,16.8,1383500 OBDE,D,20240603,16.55,16.5885,16.165,16.19,24400 OBK,D,20240603,31.59,31.59,30.35,30.36,49300 OC,D,20240603,183,184,175.77,180.37,832100 OCFT,D,20240603,1.97,2.08,1.97,1.97,13400 OCN,D,20240603,24.97,25.49,24.97,25.31,18700 ODC,D,20240603,84.26,87.32,84.26,85.73,25800 ODV,D,20240603,2.06,2.16,1.95,2.08,160300 OEC,D,20240603,25.2,25.24,24.295,24.55,297900 OFG,D,20240603,37.56,37.56,36.35,36.42,225800 OGE,D,20240603,36.57,36.57,36.05,36.19,1403700 OGN,D,20240603,21.31,21.78,21.09,21.38,1290300 OGS,D,20240603,61.99,63.26,61.55,62.87,503600 OHI,D,20240603,32.33,32.72,32.19,32.31,1457800 OI,D,20240603,12.55,12.73,12.335,12.34,1513000 OIA,D,20240603,6.39,6.39,6.24,6.28,85000 OII,D,20240603,23.78,23.78,21.55,21.75,1501200 OIS,D,20240603,4.53,4.53,4.275,4.29,967500 OKE,D,20240603,80.76,80.95,78.685,79.54,2998800 OKLO,D,20240603,10,10.29,9.01,9.29,4330300 OLN,D,20240603,53.94,54.05,51.62,51.83,1149400 OLO,D,20240603,4.63,4.66,4.495,4.56,1478800 OLP,D,20240603,23.62,23.75,23.4501,23.54,41300 OMC,D,20240603,92.78,93.4,90.12,90.36,1511100 OMF,D,20240603,49.28,49.41,48.08,48.4,745600 OMI,D,20240603,17.76,17.76,17.01,17.52,630000 ONL,D,20240603,3.77,3.87,3.69,3.87,614900 ONON,D,20240603,42.87,43.0099,40.86,41.24,4985500 ONTF,D,20240603,5.96,5.99,5.745,5.79,239100 ONTO,D,20240603,220.46,220.46,208.59,215.5,493700 OOMA,D,20240603,8.62,8.86,8.6,8.67,105700 OPAD,D,20240603,4.99,4.99,4.769,4.94,50900 OPF.W,D,20240603,0.11,0.1137,0.11,0.1137,1100 OPFI,D,20240603,3.26,3.43,3.23,3.24,219900 OPP,D,20240603,8.55,8.58,8.504,8.54,110400 OPP-A,D,20240603,18.75,18.93,18.75,18.87,700 OPP-B,D,20240603,19.36,19.42,19.315,19.41,4300 OPY,D,20240603,45.57,45.94,45.1,45.77,19600 OR,D,20240603,16.7,16.82,16.5221,16.8,587200 ORA,D,20240603,75.54,76.48,75.15,75.91,373900 ORAN,D,20240603,11.43,11.4899,11.42,11.46,311100 ORC,D,20240603,8.5,8.53,8.43,8.49,1442300 ORCL,D,20240603,117.53,119.33,117.34,119.28,7256300 ORI,D,20240603,31.78,31.84,31.17,31.34,897200 ORN,D,20240603,10.89,11,9.56,9.78,582500 OSCR,D,20240603,19.82,19.9699,18.98,19.21,3153700 OSG,D,20240603,8.43,8.46,8.43,8.44,941200 OSK,D,20240603,115.11,115.33,110.03,111.48,379100 OTIS,D,20240603,99.08,99.24,97.43,98.83,2469100 OUS.W,D,20240603,0.06,0.06,0.0561,0.06,500 OUST,D,20240603,11.96,12.107,11.455,11.48,546300 OUT,D,20240603,14.67,14.67,14.29,14.32,1647300 OVV,D,20240603,51.45,51.59,48.23,48.38,3687900 OWL,D,20240603,18.04,18.22,17.41,17.77,9693500 OWLT,D,20240603,3.73,3.7302,3.56,3.6,11000 OXM,D,20240603,110.59,111.44,108.79,109.22,402400 OXY,D,20240603,62.22,62.24,60.19,60.57,7562900 OXY.W,D,20240603,40.11,40.13,38.25,38.54,343300 PAAS,D,20240603,21.87,22.0281,21.57,21.71,2931300 PAC,D,20240603,185.8,185.8,162.04,163.84,104000 PACK,D,20240603,6.38,6.38,6.05,6.1,318100 PACS,D,20240603,30.59,31.76,30.06,30.47,233100 PAG,D,20240603,152.97,153.9099,152.25,153.45,194800 PAGS,D,20240603,12.24,12.55,12.16,12.29,3045500 PAI,D,20240603,11.95,12.09,11.84,11.93,35500 PAM,D,20240603,49.3,49.69,47.28,47.45,208000 PAR,D,20240603,45.21,45.33,43.17,43.93,402900 PARR,D,20240603,27.08,27.28,25.77,25.84,778100 PATH,D,20240603,12.25,12.29,11.53,11.92,33044800 PAXS,D,20240603,15.9,15.9,15.58,15.64,182800 PAY,D,20240603,18.83,18.83,18.35,18.6,213900 PAYC,D,20240603,147.4,148.95,144.39,145.15,1758400 PB,D,20240603,63.01,63.01,60.83,61.03,318300 PBA,D,20240603,37.05,37.37,36.8199,36.87,1136000 PBF,D,20240603,46.5,46.81,44.705,45.37,1610800 PBH,D,20240603,64.58,64.88,63.02,63.95,243900 PBI,D,20240603,5.5,5.5,5.295,5.43,1202300 PBI-B,D,20240603,18.25,18.48,18.2,18.29,44500 PBR,D,20240603,15.45,15.535,15.31,15.44,13166100 PBR.A,D,20240603,14.69,14.84,14.615,14.74,5524900 PBT,D,20240603,12.46,12.6,11.91,12.05,192400 PCF,D,20240603,6.8,6.81,6.77,6.79,67800 PCG,D,20240603,18.53,18.55,18.2,18.24,12104200 PCK,D,20240603,5.67,5.72,5.67,5.711,92000 PCM,D,20240603,8.06,8.17,7.66,7.66,307000 PCN,D,20240603,13.14,13.28,13.12,13.23,350000 PCOR,D,20240603,67.58,67.645,65.08,65.37,1533400 PCQ,D,20240603,9.07,9.17,9.07,9.12,58000 PD,D,20240603,18.82,19.32,18.12,18.89,1552900 PDI,D,20240603,19.32,19.35,19.26,19.33,1664100 PDM,D,20240603,7.4,7.54,7.354,7.42,1375500 PDO,D,20240603,13.33,13.35,13.26,13.33,620900 PDS,D,20240603,75.22,75.39,69.24,70.07,80900 PDT,D,20240603,11.5,11.7,11.489,11.56,101900 PDX,D,20240603,21.3,21.4499,21,21.16,61600 PEB,D,20240603,14.42,14.5064,14.18,14.43,1281100 PEB-E,D,20240603,21.0701,21.15,21.0701,21.15,1400 PEB-G,D,20240603,20.4,20.53,20.355,20.355,4500 PEB-H,D,20240603,18.21,18.495,18.1743,18.495,2100 PEG,D,20240603,75.51,75.79,74.46,74.54,2980400 PEN,D,20240603,190.38,192.47,186.83,188.04,285200 PEO,D,20240603,23.7,23.7,23.05,23.18,42000 PERF,D,20240603,2,2,1.855,1.89,26600 PFD,D,20240603,10.35,10.37,10.27,10.34,35200 PFE,D,20240603,28.66,29.53,28.64,29.31,38177200 PFGC,D,20240603,69.11,71.38,68.95,71.14,1374700 PFH,D,20240603,19.12,19.4691,19.1,19.4,33900 PFL,D,20240603,8.3,8.45,8.28,8.3193,152200 PFLT,D,20240603,11.44,11.45,11.35,11.4,691500 PFN,D,20240603,7.35,7.37,7.3101,7.35,256300 PFO,D,20240603,8.38,8.47,8.34,8.43,47200 PFS,D,20240603,14.6,14.61,14.01,14.03,2247100 PFSI,D,20240603,91.84,91.84,89.6,90.9,169600 PG,D,20240603,163.93,166.24,163.63,164.65,5828400 PGP,D,20240603,7.55,7.61,7.55,7.6,33000 PGR,D,20240603,211.46,211.75,207.17,209.38,1827200 PGRE,D,20240603,4.62,4.68,4.565,4.68,989500 PGRU,D,20240603,4.32,4.61,4.32,4.56,3300 PGZ,D,20240603,10.04,10.08,10.03,10.05,18200 PH,D,20240603,534.1,534.1,506.18,513.08,1029500 PHD,D,20240603,9.79,9.82,9.73,9.73,61000 PHG,D,20240603,26.68,26.8595,26.62,26.76,563100 PHI,D,20240603,25.14,25.4215,24.43,24.65,44100 PHIN,D,20240603,46.05,46.05,44.805,45.28,564400 PHK,D,20240603,4.82,4.83,4.79,4.81,493700 PHM,D,20240603,117.79,117.79,115.29,115.49,1481300 PHR,D,20240603,19.07,19.16,18.26,18.54,1017300 PHT,D,20240603,7.29,7.32,7.24,7.28,320000 PHX,D,20240603,3.25,3.3,3.25,3.28,40100 PHY.W,D,20240603,0.05,0.05,0.05,0.05,100000 PHYT,D,20240603,11.4,11.4,11.4,11.4,24700 PII,D,20240603,83.82,83.96,81.42,82.12,442700 PIM,D,20240603,3.17,3.1788,3.12,3.1601,187800 PINE,D,20240603,15.68,15.81,15.61,15.66,30400 PINS,D,20240603,41.83,41.91,40.92,41.2,8479600 PIPR,D,20240603,212.25,212.25,206.93,209.97,64900 PJT,D,20240603,106.95,108.55,106.24,108.42,219000 PK,D,20240603,16.04,16.07,15.75,15.93,2048700 PKE,D,20240603,13.94,13.94,13.8048,13.91,48900 PKG,D,20240603,184.06,184.06,180.96,182.87,396500 PKST,D,20240603,12.65,12.75,12.265,12.44,131500 PKX,D,20240603,68.47,68.47,67.515,68.29,93600 PL,D,20240603,1.88,1.91,1.84,1.91,1132000 PL.W,D,20240603,0.141,0.141,0.141,0.141,300 PLD,D,20240603,110.77,111,106.96,107.4,3262300 PLNT,D,20240603,63.95,64.25,62.77,63.81,1777300 PLOW,D,20240603,24.93,25.08,24.65,25,186200 PLTR,D,20240603,21.7,21.79,21.005,21.32,33876000 PLYM,D,20240603,21.16,21.22,20.79,20.9,208000 PM,D,20240603,101.24,103.18,100.62,102.96,6332700 PMF,D,20240603,9.25,9.3,9.1801,9.3,66000 PML,D,20240603,8.63,8.65,8.515,8.57,154400 PMM,D,20240603,6.05,6.07,6.0201,6.07,32200 PMO,D,20240603,10.03,10.031,9.97,9.99,33200 PMT,D,20240603,13.8,13.9,13.67,13.85,814000 PMT-A,D,20240603,23.44,23.4425,23.245,23.29,12100 PMT-B,D,20240603,23.12,23.12,22.86,22.9,17300 PMT-C,D,20240603,19.03,19.33,18.9,19.07,47000 PMTU,D,20240603,25.7,25.7,25.53,25.59,3900 PMX,D,20240603,7.53,7.5375,7.48,7.52,46400 PNC,D,20240603,158,158.35,153.29,155.01,1450700 PNF,D,20240603,7.72,7.7487,7.67,7.72,24900 PNI,D,20240603,7.19,7.2586,7.19,7.24,29000 PNM,D,20240603,38.34,38.765,37.92,38.08,273300 PNNT,D,20240603,7.55,7.6,7.5,7.56,707900 PNR,D,20240603,81.58,81.69,79.01,79.9,1196400 PNS.W,D,20240603,0.1449,0.145,0.1275,0.131,97900 PNST,D,20240603,2.81,2.84,2.75,2.75,8800 PNW,D,20240603,76.99,78.44,76.64,76.92,2645200 POR,D,20240603,44.61,44.74,44.39,44.39,665200 POST,D,20240603,105.92,106.38,104.86,105.11,352300 PPG,D,20240603,131.4,132.161,129.8899,131.66,1563500 PPL,D,20240603,29.3,29.39,29.125,29.26,4894900 PPT,D,20240603,3.5,3.5,3.47,3.48,130400 PR,D,20240603,16.48,16.5,15.385,15.52,14079700 PRA,D,20240603,14.45,14.45,14.05,14.26,372700 PRE-J,D,20240603,19.67,19.92,19.53,19.65,15800 PRG,D,20240603,38.28,38.28,36.89,37,458300 PRGO,D,20240603,27.94,28.4,27.57,27.64,2290700 PRH,D,20240603,25.45,25.605,25.3701,25.58,20500 PRI,D,20240603,226.42,226.99,223.2,224.98,128600 PRI-D,D,20240603,22.83,22.86,22.83,22.86,600 PRI-F,D,20240603,23.54,23.5401,23.54,23.5401,200 PRI-G,D,20240603,24.02,24.02,23.9805,24.01,1200 PRI-I,D,20240603,22.38,22.56,22.38,22.41,1400 PRI-J,D,20240603,22.15,22.29,22.1,22.29,4600 PRI-K,D,20240603,21.5,21.51,21.5,21.5,1800 PRI-L,D,20240603,22.84,22.845,22.7,22.7,1100 PRIM,D,20240603,55.11,55.56,53.74,53.89,643400 PRKS,D,20240603,52.4,53.88,52.4,53.41,1006400 PRLB,D,20240603,31.31,31.3191,30.2,30.37,142700 PRM,D,20240603,7.7,7.74,7.33,7.39,420100 PRMW,D,20240603,22.63,22.79,22.265,22.66,594500 PRO,D,20240603,29.97,29.98,29.1,29.15,180200 PRS,D,20240603,24.57,24.73,24.55,24.72,11600 PRT,D,20240603,3.78,3.8381,3.7,3.79,32300 PRU,D,20240603,120.58,120.598,118.395,119.62,1106100 PSA,D,20240603,274.25,275.01,271.64,274.39,472100 PSA-F,D,20240603,23.43,23.585,23.43,23.56,7700 PSA-G,D,20240603,23.5,23.63,23.3901,23.63,29900 PSA-H,D,20240603,25.28,25.35,25.18,25.32,22000 PSA-I,D,20240603,22.29,22.5099,22.215,22.46,20100 PSA-J,D,20240603,21.05,21.11,20.54,21.08,23200 PSA-K,D,20240603,21.6,21.6,21.2,21.33,23900 PSA-L,D,20240603,20.8,20.85,20.51,20.75,37700 PSA-M,D,20240603,18.68,18.79,18.605,18.72,13600 PSA-N,D,20240603,17.4,17.57,17.19,17.49,29400 PSA-O,D,20240603,17.45,17.56,17.35,17.55,11200 PSA-P,D,20240603,17.97,18.19,17.9,18.19,31200 PSA-Q,D,20240603,17.75,17.81,17.42,17.77,20500 PSA-R,D,20240603,18.27,18.36,18.1201,18.32,14900 PSA-S,D,20240603,18.43,18.46,18.19,18.42,31700 PSBD,D,20240603,16.33,16.85,16.32,16.32,41600 PSE-A,D,20240603,17,17.19,16.76,16.83,14500 PSF,D,20240603,19.6,19.6,19.41,19.55,33300 PSF.W,D,20240603,0.0233,0.0259,0.0207,0.0259,8300 PSFE,D,20240603,18.54,18.58,17.82,18.08,278400 PSN,D,20240603,76.31,76.31,72.51,74.83,1053700 PSO,D,20240603,12.06,12.07,11.86,11.91,811300 PSQ.W,D,20240603,0.4,0.405,0.4,0.4,11400 PSQH,D,20240603,3.38,3.4869,3.26,3.38,87900 PSTG,D,20240603,61.53,62.025,58.64,59.8,4024700 PSTL,D,20240603,13.5,13.5,13.26,13.44,182000 PSX,D,20240603,142.28,142.3099,137.9601,138.93,2345900 PTA,D,20240603,19.33,19.43,19.25,19.4,148100 PTY,D,20240603,14.45,14.54,14.35,14.46,692400 PUK,D,20240603,19.59,19.68,19.355,19.62,787400 PUMP,D,20240603,9.63,9.65,9.04,9.2,1789000 PVH,D,20240603,121.19,122.8,120.8,122.48,1407100 PVL,D,20240603,1.35,1.3884,1.34,1.34,79100 PWR,D,20240603,278.27,279.4,265.02,271.97,1046600 PWSC,D,20240603,21.34,21.77,20.65,21.34,1860500 PX,D,20240603,8.19,8.19,7.94,8.03,372200 PYN,D,20240603,5.77,5.81,5.7647,5.8,10700 PYT,D,20240603,22.79,22.79,22.6536,22.6536,400 PZC,D,20240603,6.97,7.0299,6.95,7,66500 QBT.W,D,20240603,0.1788,0.1788,0.1399,0.1399,58900 QBTS,D,20240603,1.37,1.41,1.29,1.32,2100900 QD,D,20240603,1.7,1.74,1.68,1.68,353200 QGEN,D,20240603,43.09,44.03,43.09,44,1143000 QS,D,20240603,6.06,6.1,5.76,5.78,3494400 QSR,D,20240603,68.27,70.31,68.27,70.08,2247200 QTWO,D,20240603,60.77,61.05,59.81,60.64,375500 QUAD,D,20240603,4.76,4.94,4.69,4.93,124100 QVCC,D,20240603,13.3,13.3899,13.0001,13.22,85500 QVCD,D,20240603,13.55,13.7,13.4001,13.48,66500 R,D,20240603,122.37,122.37,119.88,120.96,160800 RA,D,20240603,12.83,12.85,12.75,12.78,162600 RACE,D,20240603,409.28,411.18,406.31,409.05,147400 RAMP,D,20240603,31.54,31.77,30.7373,31.16,586100 RBA,D,20240603,73.25,73.25,70.27,71.19,688400 RBC,D,20240603,297.83,299.245,286.2,291.54,126400 RBCP,D,20240603,129.59,130.05,129.58,130.05,1300 RBLX,D,20240603,34,34.51,33.88,34.48,6239800 RBO.W,D,20240603,0.0494,0.09,0.0461,0.065,29200 RBOT,D,20240603,0.3399,0.345,0.305,0.3248,346900 RBRK,D,20240603,30.5,31.67,30.5,30.81,642400 RBT,D,20240603,0.24,0.24,0.204,0.2173,755100 RC,D,20240603,8.41,8.46,8.34,8.43,845900 RC-C,D,20240603,18,18.1187,18,18.02,1200 RC-E,D,20240603,18.63,18.7002,18.62,18.67,5500 RCB,D,20240603,24.14,24.15,24.1,24.1,1900 RCC,D,20240603,24.2,24.2,24.0701,24.0701,1500 RCF.W,D,20240603,0.06,0.0601,0.06,0.0601,125000 RCI,D,20240603,40.45,40.73,39.92,40.46,3406900 RCL,D,20240603,148.25,151.16,146.67,150.97,1850800 RCS,D,20240603,6.14,6.14,6.1,6.14,114500 RCUS,D,20240603,15.82,17.09,15.55,15.84,1380100 RDDT,D,20240603,57.55,58.64,54.15,55.8,2573000 RDN,D,20240603,31.9,31.96,31.56,31.88,606600 RDW,D,20240603,5.24,5.24,4.85,5.04,216500 RDW.W,D,20240603,0.6299,0.6299,0.5975,0.62,5800 RDY,D,20240603,69.3,69.985,68.95,69.45,288000 RELX,D,20240603,43.75,44,43.62,43.9,481200 RERE,D,20240603,2.41,2.55,2.37,2.51,1429400 RES,D,20240603,6.85,6.85,6.49,6.57,1378900 REVG,D,20240603,27.55,27.6784,25.81,26.05,1249400 REX,D,20240603,50.69,50.73,49.08,49.11,168400 REX-B,D,20240603,21.71,21.74,21.5,21.66,4500 REX-C,D,20240603,21.15,21.17,21.15,21.17,400 REXR,D,20240603,45.78,45.795,44.45,44.7,1236000 REZI,D,20240603,21.93,21.94,21,21.31,591900 RF,D,20240603,19.24,19.29,18.655,18.92,5484800 RF-B,D,20240603,25.35,25.35,24.79,25.05,65700 RF-C,D,20240603,23,23.2558,22.76,22.85,29700 RF-E,D,20240603,18.1,18.2,17.66,17.69,55500 RFI,D,20240603,11.4,11.45,11.32,11.38,39600 RFL,D,20240603,1.56,1.59,1.53,1.57,10700 RFM,D,20240603,16.25,16.2514,16.1,16.2,7100 RFMZ,D,20240603,13.82,13.83,13.75,13.8,26200 RGA,D,20240603,209.99,210.74,206.21,206.94,255300 RGR,D,20240603,44.56,44.95,44.24,44.35,131200 RGT,D,20240603,11.57,11.57,11.4,11.57,11700 RH,D,20240603,276.9,278.47,273.0801,275.01,586500 RHI,D,20240603,64.6,64.7,63.08,63.77,1857000 RHP,D,20240603,105.71,106.02,104.58,106.01,266900 RIG,D,20240603,6.21,6.25,5.67,5.71,28167400 RIO,D,20240603,69.55,69.6,68.675,69.42,2100900 RIT-A,D,20240603,25.05,25.19,25.05,25.16,14600 RIT-B,D,20240603,25.09,25.09,25,25,61300 RIT-C,D,20240603,23.5,23.85,23.5,23.78,69100 RIT-D,D,20240603,23.35,23.56,23.3,23.39,26700 RITM,D,20240603,11.28,11.3,11.19,11.26,2448700 RIV,D,20240603,12.21,12.2252,12.14,12.2,135900 RIV-A,D,20240603,22.93,22.96,22.9208,22.96,1700 RJF,D,20240603,122.95,122.95,120.03,120.93,624200 RJF-B,D,20240603,25.37,25.425,25.3579,25.37,28400 RKT,D,20240603,14.22,14.43,13.64,14.15,1760600 RL,D,20240603,187.2,187.56,183.71,185.28,920400 RLI,D,20240603,146.12,146.12,141.99,143.2,103000 RLJ,D,20240603,10.07,10.07,9.935,10.06,972800 RLJ-A,D,20240603,24.9,24.91,24.76,24.81,21000 RLTY,D,20240603,13.72,13.95,13.72,13.86,68000 RLX,D,20240603,1.9,1.93,1.86,1.87,3154700 RM,D,20240603,27.64,28.48,27.58,28.2,42800 RMAX,D,20240603,8.2,8.31,7.94,8.09,177900 RMD,D,20240603,207.84,210.76,204.41,207.39,1772300 RMI,D,20240603,15.73,15.849,15.73,15.8,9900 RMM,D,20240603,14.79,14.82,14.69,14.82,48400 RMMZ,D,20240603,15.82,15.86,15.72,15.75,15700 RMP.P,D,20240603,25,25.0046,24.98,24.99,800 RMT,D,20240603,9.7,9.7263,9.57,9.57,67100 RNG,D,20240603,34.53,34.84,33.925,34.31,676200 RNGR,D,20240603,10.63,10.63,10.02,10.02,133900 RNP,D,20240603,20.23,20.4399,20.13,20.41,118600 RNR,D,20240603,227.75,230.24,223.32,224.78,303300 RNR-F,D,20240603,22.8,22.95,22.71,22.83,39200 RNR-G,D,20240603,17.55,17.72,17.51,17.66,22600 RNST,D,20240603,30.43,30.43,29.36,29.42,204700 ROG,D,20240603,117.43,117.555,114.65,114.88,158100 ROK,D,20240603,268.095,268.095,254.58,257.96,1149600 ROL,D,20240603,45.67,46.23,45.49,46.04,1440400 RPM,D,20240603,111.92,111.98,109.08,110.22,405500 RQI,D,20240603,11.42,11.51,11.39,11.46,487400 RRA.W,D,20240603,0.2657,0.2657,0.2223,0.2502,92200 RRAC,D,20240603,11.3,11.3,11.29,11.295,40700 RRC,D,20240603,37.35,37.46,36.07,36.82,2404400 RRX,D,20240603,151,151.21,142.23,146.29,453200 RS,D,20240603,300.75,302.08,295.92,297.23,256900 RSF,D,20240603,15.15,15.15,15.08,15.0901,7800 RSG,D,20240603,184.67,186.05,183.805,185.32,1668700 RSI,D,20240603,8.97,9.05,8.62,8.72,1256500 RSKD,D,20240603,6.15,6.2,5.985,6.1,592300 RTO,D,20240603,27,27.255,27,27.24,292600 RTX,D,20240603,107.24,108.65,106.82,107.37,5908700 RVLV,D,20240603,19.39,19.58,19.075,19.26,618800 RVT,D,20240603,15.07,15.08,14.71,14.88,120900 RVTY,D,20240603,109.39,110.82,107.7,108.8,826300 RWT,D,20240603,6.47,6.49,6.36,6.39,848700 RWT-A,D,20240603,25.09,25.12,25,25.1,2300 RWTN,D,20240603,25.58,25.6,25.3,25.3,10000 RXO,D,20240603,20.69,20.69,19.95,20.33,357500 RY,D,20240603,109.5,109.51,107.52,108.6,614600 RYAM,D,20240603,5.72,5.72,5.45,5.64,524100 RYAN,D,20240603,55.67,56.84,55.42,56.76,753900 RYI,D,20240603,24.19,24.32,23.025,23.14,265200 RYN,D,20240603,30.16,30.45,29.91,30.17,580900 RZB,D,20240603,24.99,25.06,24.92,25.06,13000 RZC,D,20240603,26.18,26.24,26.115,26.24,23600 S,D,20240603,16.97,17.7,16.895,17.22,8781700 SA,D,20240603,15.93,15.93,15.5701,15.76,547900 SABA,D,20240603,3.86,3.87,3.86,3.87,183200 SAFE,D,20240603,19.42,19.49,19.07,19.22,337400 SAH,D,20240603,57.21,58.6,56.82,58.12,153700 SAJ,D,20240603,25.14,25.14,25,25.1099,3900 SAM,D,20240603,283.01,305.2,282.85,302.76,760100 SAN,D,20240603,5.22,5.26,5.19,5.25,2048300 SAND,D,20240603,5.7,5.705,5.58,5.68,1896400 SAP,D,20240603,183.9,184.4,181.8401,184.24,755000 SAR,D,20240603,23.85,23.99,23.74,23.96,65800 SAT,D,20240603,24.06,24.4999,24.06,24.26,1500 SAVE,D,20240603,3.72,3.81,3.45,3.69,7820400 SAY,D,20240603,25.1,25.2099,25.07,25.13,3800 SAZ,D,20240603,25.18,25.27,25.175,25.26,3400 SB,D,20240603,5.68,6.095,5.64,6.06,3119100 SB-C,D,20240603,25.84,25.845,25.8,25.8,1300 SB-D,D,20240603,26,26,25.89,25.89,2000 SBBA,D,20240603,25.32,25.32,25.3,25.3199,5200 SBH,D,20240603,12.36,12.63,12.3,12.49,1715700 SBI,D,20240603,7.69,7.695,7.64,7.69,72500 SBOW,D,20240603,39.21,39.35,38,38.44,403600 SBR,D,20240603,65.41,66.6233,64.234,64.41,26000 SBS,D,20240603,14.09,14.165,13.97,14.03,375000 SBSW,D,20240603,5.03,5.2,4.99,5.06,4396800 SBX.W,D,20240603,0.0806,0.14,0.0806,0.14,400 SBXC,D,20240603,10.57,10.6,10.57,10.6,8500 SCCO,D,20240603,119.1,119.5,114.21,115.75,1283800 SCD,D,20240603,15.54,15.58,15.19,15.34,55300 SCE-G,D,20240603,19.89,20.015,19.7,19.98,9300 SCE-H,D,20240603,25.57,25.65,25.57,25.64,8200 SCE-J,D,20240603,24.26,24.2819,24.05,24.2,11200 SCE-K,D,20240603,24.87,25.012,24.6,24.85,16200 SCE-L,D,20240603,19.39,19.65,19.39,19.65,10400 SCE-M,D,20240603,26.7,26.75,26.5964,26.71,38200 SCH-D,D,20240603,25.2,25.3,25.1201,25.22,58900 SCH-J,D,20240603,20.5,20.5,20.27,20.32,52200 SCHW,D,20240603,73.21,73.33,72.0364,72.37,4365000 SCI,D,20240603,71.74,72.03,70.72,71.37,684700 SCL,D,20240603,88.19,88.19,85.09,85.46,57200 SCM,D,20240603,13.9,13.9,13.78,13.81,268500 SCS,D,20240603,13.77,13.815,13.5325,13.76,601800 SD,D,20240603,13.98,13.98,12.4321,13.59,218900 SDHC,D,20240603,26.06,26.24,25.3,25.63,51500 SDHY,D,20240603,15.06,15.15,15.06,15.12,72000 SDRL,D,20240603,51.31,51.605,49.7,50.11,681600 SE,D,20240603,67.88,69.57,67.81,69.35,4392400 SEA-A,D,20240603,25.99,26.25,25.87,26.15,14900 SEA-B,D,20240603,26.63,26.63,26.255,26.47,21500 SED.W,D,20240603,0.18,0.208,0.18,0.2,53700 SEDA,D,20240603,11.08,11.08,11.08,11.08,200 SEE,D,20240603,39.2,39.74,38.73,39.56,1786600 SEM,D,20240603,34.4,34.6099,33.69,34.26,423400 SEMR,D,20240603,15.39,15.54,14.86,15.11,551500 SES,D,20240603,1.27,1.32,1.22,1.31,966200 SES.W,D,20240603,0.0609,0.0694,0.06,0.0694,1900 SF,D,20240603,80.68,81.03,78.69,79.13,480300 SF-B,D,20240603,24.73,24.87,24.45,24.56,8400 SF-C,D,20240603,25.48,25.5,25.03,25.12,11900 SF-D,D,20240603,17.99,18.98,17.98,18.84,31000 SFB,D,20240603,21.74,21.905,21.61,21.83,24500 SFBS,D,20240603,62.81,62.81,59.92,60.11,131900 SFL,D,20240603,14.35,14.35,14.12,14.25,369300 SG,D,20240603,31,31.99,28.86,30.82,2944000 SGHC,D,20240603,3.64,3.645,3.53,3.56,287600 SGU,D,20240603,10.83,11.35,10.7878,11.29,63300 SHAK,D,20240603,94.9,95.18,89.59,92.57,1358400 SHCO,D,20240603,5.19,5.23,5,5.06,301000 SHEL,D,20240603,72.64,72.64,70.78,70.81,3495700 SHG,D,20240603,34.62,34.635,34.16,34.35,80600 SHO,D,20240603,10.41,10.41,10.17,10.28,1100300 SHO-H,D,20240603,20.85,21.33,20.85,21.3,3100 SHO-I,D,20240603,19.67,20.21,19.64,20.1,10400 SHOC,D,20240603,48.3,48.3,47.24,47.89,29200 SHOP,D,20240603,59.41,59.9399,58.38,59.7,8640300 SHW,D,20240603,304.98,305.66,298.205,302.03,1971300 SID,D,20240603,2.45,2.46,2.39,2.43,3200000 SIG,D,20240603,110.55,112.06,107.84,108.35,1173500 SII,D,20240603,44.77,45.1,43.9003,44,61900 SIT-A,D,20240603,22.23,22.42,22.11,22.38,6200 SITC,D,20240603,14.5,14.59,14.44,14.54,1220200 SITE,D,20240603,156.08,156.08,150.26,152.08,282700 SIX,D,20240603,25.73,26.1194,25.45,26.1,754100 SJM,D,20240603,111.47,112.55,111,111.33,1545300 SJT,D,20240603,4,4.145,3.96,4.01,240100 SJW,D,20240603,55.17,55.19,54.1,54.15,141700 SKE,D,20240603,4.46,4.59,4.41,4.57,314100 SKIL,D,20240603,9.68,10.2,9.485,10.05,32200 SKLZ,D,20240603,6.85,7.15,6.85,7.12,250400 SKM,D,20240603,20.81,20.97,20.76,20.93,199500 SKT,D,20240603,27.9,27.97,27.6,27.68,583000 SKX,D,20240603,71.64,72.27,69.89,70.45,1549900 SKY,D,20240603,70.73,70.85,69.51,69.58,356100 SLB,D,20240603,46.15,46.15,43.81,44.07,15482100 SLCA,D,20240603,15.52,15.525,15.465,15.48,1373600 SLF,D,20240603,50.04,50.35,49.42,49.73,467500 SLG,D,20240603,53.37,53.65,52.58,53.03,656900 SLG-I,D,20240603,21.34,21.4,20.94,21.07,22400 SLGN,D,20240603,47.2,47.56,46.36,46.83,432700 SLQT,D,20240603,3.17,3.355,3.16,3.26,1099600 SLVM,D,20240603,71.26,71.915,70.54,71.68,289400 SM,D,20240603,50.72,50.77,47.3,47.52,1652000 SMAR,D,20240603,37.53,37.61,36.81,37.42,2617000 SMBK,D,20240603,23.36,23.36,22.64,22.69,64700 SMFG,D,20240603,13.36,13.41,13.26,13.38,1240100 SMG,D,20240603,68.58,68.76,62.71,64.3,1670100 SMHI,D,20240603,13.32,13.32,12.35,12.38,162100 SMLP,D,20240603,32.85,34.46,32.34,32.57,4600 SMP,D,20240603,30.91,31.02,30.15,30.4,101900 SMR,D,20240603,8.77,9.44,7.56,7.63,9205000 SMR.W,D,20240603,1.7,1.7,1.25,1.33,153800 SMRT,D,20240603,2.4,2.43,2.28,2.35,2708300 SMWB,D,20240603,7.73,7.8,7.47,7.53,237400 SN,D,20240603,76.81,78.785,76.76,77.43,1121300 SNA,D,20240603,273.47,273.595,265.47,268.87,215900 SNAP,D,20240603,15.37,15.44,15.11,15.32,18039000 SNDA,D,20240603,27.28,29.23,27.28,28.01,16900 SNDR,D,20240603,22.55,22.76,22.32,22.48,779700 SNN,D,20240603,24.86,25.355,24.84,25.21,967200 SNOW,D,20240603,136.85,138.48,135.7,136.93,7549600 SNV,D,20240603,40.06,40.13,38.31,38.37,1231000 SNV-D,D,20240603,25.59,25.67,25.4,25.5,12600 SNV-E,D,20240603,25.2,25.2764,25.2,25.26,51100 SNX,D,20240603,132.06,132.06,129.11,129.64,757300 SO,D,20240603,79.78,80.49,79.28,80.39,4539700 SOC,D,20240603,15.59,15.7,14.44,14.47,419600 SOC.W,D,20240603,5,5,4.55,4.94,81200 SOI,D,20240603,9.19,9.2583,8.67,8.73,285400 SOJC,D,20240603,23.4,23.4,23.28,23.32,30900 SOJD,D,20240603,22.15,22.15,21.91,22.05,38700 SOJE,D,20240603,19.88,19.93,19.72,19.93,24200 SOL,D,20240603,1.82,1.835,1.69,1.74,364600 SOLV,D,20240603,59.34,59.87,56.81,57.05,1680800 SON,D,20240603,61.57,61.73,60.74,61.44,573800 SONY,D,20240603,83.13,83.9,83,83.6,816800 SOR,D,20240603,42.82,43.78,42.82,43.78,13100 SOS,D,20240603,0.96,0.96,0.9,0.9201,130400 SPB,D,20240603,89.8,90.89,88.28,88.33,397100 SPCE,D,20240603,0.9131,0.9199,0.8616,0.9076,36383000 SPE,D,20240603,12.81,12.9676,12.8,12.85,25000 SPG,D,20240603,151.35,152.24,149.96,151.6,1770800 SPGI,D,20240603,428.44,432.27,424.82,429.26,1230000 SPH,D,20240603,20.31,20.36,19.94,20.24,178800 SPHR,D,20240603,36.81,37.78,36.35,37.75,450300 SPIR,D,20240603,9.35,9.4416,8.85,9.23,246400 SPL-A,D,20240603,24.0584,24.0584,23.91,23.91,7400 SPN-B,D,20240603,25.2,25.26,25.1801,25.26,5300 SPNT,D,20240603,13.22,13.22,12.895,12.94,597100 SPOT,D,20240603,313.01,317,307.355,313.62,2279200 SPR,D,20240603,30.41,31.4425,30.41,31.11,2050700 SPRU,D,20240603,3.41,3.53,3.31,3.31,33300 SPXC,D,20240603,141.08,141.426,135.3001,136.36,286100 SPXX,D,20240603,15.81,15.825,15.72,15.8,13100 SQ,D,20240603,64.1,64.775,63.7,64.3,6473000 SQM,D,20240603,47.6,47.6,46.14,46.42,592400 SQNS,D,20240603,0.799,0.799,0.681,0.7,115200 SQSP,D,20240603,43.95,44.1,43.63,43.75,1122500 SR,D,20240603,61.46,62.09,61.23,61.31,257800 SR-A,D,20240603,23.78,23.89,23.5604,23.85,22300 SRE,D,20240603,76.94,77.52,76.185,76.71,2172300 SREA,D,20240603,23.55,23.67,23.43,23.61,51300 SRFM,D,20240603,0.3515,0.3645,0.3315,0.346,123700 SRG,D,20240603,5.32,5.33,5.1,5.14,575100 SRG-A,D,20240603,21.18,21.5,21.1772,21.5,3100 SRI,D,20240603,16.14,16.14,15.47,15.58,126100 SRL,D,20240603,6.62,6.62,6.39,6.603,2000 SRV,D,20240603,42.24,42.72,42.17,42.28,17300 SSB,D,20240603,78.59,78.96,75.79,76.14,411600 SSD,D,20240603,167.94,167.94,161.75,163.68,273500 SSL,D,20240603,6.48,6.54,6.2698,6.35,1737900 SST,D,20240603,1.33,1.4999,1.3,1.3,484400 SST.W,D,20240603,0.06,0.066,0.06,0.066,12300 SSTK,D,20240603,40.96,41.43,39.5,39.54,415400 ST,D,20240603,41.53,41.73,41.16,41.18,3106300 STAG,D,20240603,35.15,35.21,34.54,34.74,1071700 STC,D,20240603,64.08,64.08,62.42,63.19,164800 STE,D,20240603,222.39,228.71,221.76,228.37,530800 STEL,D,20240603,22.85,22.85,22.34,22.65,149800 STEM,D,20240603,1.38,1.43,1.32,1.33,2879200 STEW,D,20240603,14.5,14.6,14.46,14.52,58600 STG,D,20240603,7.25,7.49,7.1,7.1,6500 STK,D,20240603,31.77,32.198,31.77,32.075,22900 STLA,D,20240603,22.16,22.21,21.85,21.98,4607900 STM,D,20240603,42.08,42.18,41.385,41.97,2616400 STN,D,20240603,80.71,81.13,79.58,80.07,130800 STNG,D,20240603,82.32,82.32,80.18,80.51,495900 STR,D,20240603,23.5,23.5,22.351,22.52,473200 STRV,D,20240603,33.96,33.96,33.55,33.87,55300 STT,D,20240603,75.55,75.95,74.45,75.33,1984300 STT-G,D,20240603,24.36,24.45,24.12,24.28,43700 STVN,D,20240603,20.36,20.9,19.61,20.11,372100 STWD,D,20240603,19.59,19.5942,19.38,19.58,2599800 STXD,D,20240603,30.68,30.7,30.39,30.59,6400 STXE,D,20240603,28.76,28.889,28.57,28.7628,12100 STXG,D,20240603,38.07,38.07,37.7,38.02,4600 STXK,D,20240603,29.99,29.99,29.3801,29.5,2000 STXM,D,20240603,24.36,24.36,24.05,24.2186,4100 STXT,D,20240603,19.84,19.91,19.84,19.91,8900 STXV,D,20240603,28.57,28.57,28.3,28.44,5700 STZ,D,20240603,248.03,251.8,246.71,250.32,1126000 SU,D,20240603,40.74,40.815,38.79,38.84,7643200 SUI,D,20240603,117.8,118.95,116.43,116.74,639100 SUM,D,20240603,39.24,39.305,37.965,38.43,874400 SUN,D,20240603,51,51.58,50.8,50.87,1069800 SUP,D,20240603,3.53,3.6421,3.475,3.59,53300 SUPP,D,20240603,64.64,64.64,63.49,63.98,4700 SUPV,D,20240603,7.3,7.41,6.89,6.96,1316900 SUZ,D,20240603,9.19,9.275,8.97,8.98,4273800 SVV,D,20240603,13.84,14.28,13.67,14.13,623700 SWI,D,20240603,11.69,11.74,11.48,11.52,368100 SWK,D,20240603,87.63,87.9,85.29,86.99,1720000 SWN,D,20240603,7.61,7.63,7.3749,7.51,15349400 SWX,D,20240603,77.59,77.9,76.06,76.16,438900 SWZ,D,20240603,8.05,8.08,8.04,8.07,87300 SXC,D,20240603,10.69,10.71,10.505,10.6,612300 SXI,D,20240603,169.38,169.38,163.665,165.8,39000 SXT,D,20240603,77.3,77.3,76.4825,76.54,131500 SYF,D,20240603,43.9,43.92,42.995,43.56,3427100 SYF-A,D,20240603,18.4,18.65,18.2309,18.27,78800 SYF-B,D,20240603,25.4,25.4,25.24,25.3,46600 SYK,D,20240603,339.38,341.14,336.88,339.39,1218200 SYY,D,20240603,72.49,73.5297,72.33,73.19,2806900 T,D,20240603,18.13,18.33,17.96,18.01,38332700 T-A,D,20240603,21.2,21.3,21.13,21.21,75600 T-C,D,20240603,20.1,20.21,20.01,20.02,153200 TAC,D,20240603,7.23,7.28,7.13,7.18,562700 TAK,D,20240603,13.35,13.48,13.34,13.36,2004200 TAL,D,20240603,11.56,11.66,11.21,11.43,3941800 TALO,D,20240603,12.35,12.35,11.17,11.2,1825500 TAP,D,20240603,54.59,54.9,53.11,53.45,3096400 TARO,D,20240603,42.82,42.85,42.75,42.8,27200 TBB,D,20240603,23.1,23.22,23.085,23.16,46900 TBBB,D,20240603,26.89,27.235,24.57,24.88,1506400 TBC,D,20240603,24.05,24.25,24.02,24.19,22500 TBI,D,20240603,10.94,11.07,10.86,10.92,272000 TCI,D,20240603,29.49,29.49,28.78,28.78,1400 TCO.W,D,20240603,0.0766,0.0799,0.072,0.072,5300 TCOA,D,20240603,11.06,11.06,11.02,11.05,118200 TCS,D,20240603,0.7282,0.73,0.652,0.6771,116200 TD,D,20240603,55.94,56.21,54.94,55.32,3775400 TDC,D,20240603,33.05,33.06,32.08,32.16,801400 TDCX,D,20240603,7.08,7.11,7.08,7.1,62500 TDF,D,20240603,8.24,8.248,8.16,8.19,13300 TDG,D,20240603,1356.98,1356.98,1315.55,1339.19,183300 TDOC,D,20240603,11.47,11.57,10.925,11.08,4495000 TDS,D,20240603,20.21,23.07,19.985,22.53,2770800 TDS-U,D,20240603,20.65,20.88,20.435,20.57,41000 TDS-V,D,20240603,18.2,18.63,18.16,18.5,85900 TDW,D,20240603,103.83,104.04,96.13,96.39,1044200 TDY,D,20240603,397.94,398.68,392.27,393.61,233900 TEAF,D,20240603,11.69,11.9199,11.59,11.654,38200 TECK,D,20240603,52.21,52.57,51.26,51.44,2151700 TEF,D,20240603,4.68,4.715,4.6,4.71,982700 TEI,D,20240603,5.44,5.45,5.35,5.405,148000 TEL,D,20240603,150,150.24,147.92,149.11,1600400 TEO,D,20240603,8.73,8.77,8.18,8.32,183500 TEVA,D,20240603,17.06,17.3899,16.92,16.98,9529400 TEX,D,20240603,60.27,60.4,55.655,57.29,1400600 TFC,D,20240603,38.11,38.19,36.755,37.11,7363500 TFC-I,D,20240603,22.05,22.142,22.05,22.06,44400 TFC-O,D,20240603,22.7,22.79,22.32,22.35,52400 TFC-R,D,20240603,20.38,20.41,20.03,20.05,81500 TFII,D,20240603,133.21,133.21,130.86,131.44,204000 TFPM,D,20240603,16.52,16.5374,16.32,16.44,208500 TFX,D,20240603,208.34,217.47,208.27,214.93,693500 TG,D,20240603,5.48,5.48,5.36,5.42,107400 TGI,D,20240603,14.04,14.54,14.04,14.46,744800 TGLS,D,20240603,52.91,53.1999,50.83,51.18,237900 TGNA,D,20240603,14.97,15.1,14.76,14.92,1270100 TGS,D,20240603,19.55,19.78,18.73,18.85,272400 TGT,D,20240603,152.09,154.49,151.38,153.03,4162400 THC,D,20240603,134.78,135.89,132.635,133.69,1337200 THG,D,20240603,131.75,131.76,128.16,129.59,181500 THLV,D,20240603,26.85,26.8506,26.677,26.82,9800 THO,D,20240603,100.13,101.145,97.05,98.87,444800 THQ,D,20240603,20.03,20.24,20.0101,20.16,183300 THR,D,20240603,34.33,34.33,31.86,32.2,302700 THS,D,20240603,36.52,37.38,36.32,37.18,439800 THW,D,20240603,12.86,13.01,12.76,12.96,106900 TIMB,D,20240603,15.25,15.38,15.148,15.23,465300 TISI,D,20240603,8.5,8.5,7.23,7.95,20400 TIXT,D,20240603,5.73,5.75,5.53,5.61,228000 TJX,D,20240603,103.7,105.67,103.7,105.44,7160200 TK,D,20240603,9.83,9.89,9.692,9.73,562900 TKC,D,20240603,8.02,8.02,7.8196,7.86,610200 TKO,D,20240603,110.99,110.99,107.495,108.18,729300 TKR,D,20240603,87.56,87.56,84.83,85.52,443200 TLK,D,20240603,18.05,18.16,17.97,18.15,354800 TLYS,D,20240603,5.83,5.88,5.67,5.72,74800 TM,D,20240603,212.29,213.54,211.1801,212.17,351300 TME,D,20240603,14.57,14.765,13.55,14,7554600 TMHC,D,20240603,58.42,58.64,57.32,57.82,551400 TMO,D,20240603,569.39,573.63,563.005,569.58,943600 TNC,D,20240603,103.85,104.6599,100.17,100.37,129100 TNET,D,20240603,104.69,105.06,104.065,104.8,304900 TNK,D,20240603,73.42,74,72.5,72.53,337400 TNL,D,20240603,44.44,44.44,43.22,43.48,450200 TNP,D,20240603,31.25,31.44,30.77,30.9,175200 TNP-E,D,20240603,26.3,26.3,26.1,26.27,18000 TNP-F,D,20240603,26.71,26.83,26.71,26.8,3000 TOL,D,20240603,122.8,123.21,119.18,120.03,1303800 TOST,D,20240603,24.2,24.3422,22.86,23,7753500 TPB,D,20240603,32.8,32.82,32.37,32.47,73400 TPC,D,20240603,22.44,22.49,21.34,21.65,599100 TPH,D,20240603,39.03,39.08,38.63,38.85,517700 TPL,D,20240603,618.32,618.32,590.31,595.79,71400 TPR,D,20240603,43.79,44.49,43.5842,44.28,2274900 TPTA,D,20240603,17.25,17.5,17.0203,17.21,4900 TPVG,D,20240603,9.35,9.39,9.27,9.29,436900 TPX,D,20240603,51.62,51.72,50.78,51.21,1112500 TPZ,D,20240603,15.45,15.63,15.38,15.45,9400 TR,D,20240603,29.37,29.45,29.1,29.35,72900 TRAK,D,20240603,16.51,16.72,15.9711,16.23,38000 TRC,D,20240603,18.26,18.28,17.63,17.63,112900 TREX,D,20240603,86.84,86.84,84.16,84.38,759500 TRGP,D,20240603,118.23,118.63,114.64,116.53,1502000 TRI,D,20240603,171.58,172,167.81,168.55,461700 TRI.W,D,20240603,0.16,0.16,0.155,0.16,29600 TRIS,D,20240603,11.15,11.15,11.09,11.15,700 TRN,D,20240603,31.85,32,31.02,31.24,1394100 TRNO,D,20240603,56.74,56.81,55.6,55.81,432600 TROX,D,20240603,20.43,20.7,19.76,20.29,1724600 TRP,D,20240603,38.45,38.55,37.93,38.38,3585400 TRT-A,D,20240603,25.94,25.99,25.81,25.9,5900 TRT-B,D,20240603,25.62,25.89,25.4,25.87,13100 TRT-C,D,20240603,25.01,25.16,24.9785,25.04,22700 TRT-D,D,20240603,23.85,24.1,23.8,23.93,40300 TRT-E,D,20240603,21.27,21.57,21.1381,21.41,9000 TRT-P,D,20240603,16.87,17.075,16.86,16.86,2200 TRT.U,D,20240603,11,11,11,11,500 TRT.W,D,20240603,0.14,0.14,0.14,0.14,66500 TRTX,D,20240603,8.74,8.74,8.455,8.61,547800 TRU,D,20240603,72,72.1,70.04,71.63,1131300 TRV,D,20240603,214.6,214.96,209.22,210.34,1561700 TS,D,20240603,32.95,33,32.0025,32.28,3093800 TSE,D,20240603,3.88,4.04,3.445,3.49,411500 TSI,D,20240603,4.61,4.63,4.58,4.61,371200 TSLX,D,20240603,22,22.18,21.86,21.93,663000 TSM,D,20240603,155.12,157.15,152.4602,154.95,12924300 TSN,D,20240603,57.53,57.53,56.26,57.02,2182400 TSQ,D,20240603,11.05,11.09,10.72,10.76,53800 TT,D,20240603,331.53,331.66,316.265,321.5,1051400 TTC,D,20240603,80.7,81.44,79.51,80.29,796000 TTE,D,20240603,72.45,72.46,71.07,71.13,941000 TTI,D,20240603,3.78,3.78,3.485,3.55,1819900 TTP,D,20240603,34.52,34.52,33.8011,34.09,7000 TU,D,20240603,16.46,16.54,16.295,16.44,1882600 TUP,D,20240603,1.84,1.89,1.7,1.81,1852500 TUYA,D,20240603,2.05,2.05,1.88,1.93,373900 TV,D,20240603,3.29,3.33,2.945,3.03,4034500 TVC,D,20240603,22.5,22.57,22.1712,22.54,45000 TVE,D,20240603,21.81,22.09,21.7645,22.06,54900 TWI,D,20240603,8.3,8.34,7.98,7.98,516400 TWLO,D,20240603,58.16,58.6511,56.59,57.27,2152800 TWN,D,20240603,39.84,40.65,39.8,39.91,66500 TWO,D,20240603,12.92,13.02,12.9,13.01,530500 TWO-A,D,20240603,23.48,23.49,23.32,23.41,7400 TWO-B,D,20240603,23.25,23.2599,23.0248,23.17,6100 TWO-C,D,20240603,23.77,24.04,23.77,23.93,19700 TX,D,20240603,43.14,43.57,42.6201,43.52,306500 TXO,D,20240603,21.4,21.6457,20.61,20.61,54500 TXT,D,20240603,87.96,88.805,86.34,87.25,1509400 TY,D,20240603,30.83,31.0128,30.67,30.74,14200 TY.P,D,20240603,44.99,44.99,44.981,44.99,500 TYG,D,20240603,33.56,33.56,32.9,33.2,28800 TYL,D,20240603,480.28,480.28,468.01,474.19,161600 U,D,20240603,18.49,18.53,17.84,18.03,8527100 UA,D,20240603,6.98,7.0688,6.77,6.78,3480000 UAA,D,20240603,7.2,7.2792,6.93,6.95,9741800 UAN,D,20240603,82.02,82.13,81,81.64,24000 UBER,D,20240603,64.78,64.96,62.935,63.79,14922200 UBS,D,20240603,31.77,31.9,31.565,31.69,2121600 UDR,D,20240603,38.78,39.02,38.53,38.86,2476700 UE,D,20240603,17.92,18.075,17.805,18,1297000 UFI,D,20240603,6.48,6.54,6.2,6.45,41100 UGI,D,20240603,25.67,25.73,25.28,25.3,1841500 UGP,D,20240603,4.45,4.47,4.36,4.41,856900 UHA.B,D,20240603,61.46,61.99,60.2,61.7,281600 UHAL,D,20240603,63.97,64.3299,62.56,64.21,239800 UHS,D,20240603,188.48,189.16,184.63,186.6,634300 UHT,D,20240603,38.17,38.34,37.93,38.15,51700 UI,D,20240603,145.05,146.9,141.11,146.88,72600 UIS,D,20240603,4.37,4.37,4.25,4.27,512900 UL,D,20240603,54.86,55.26,54.8,55.26,3352800 ULS,D,20240603,38.53,38.71,37.87,38.19,231400 UMC,D,20240603,8.5,8.55,8.3613,8.5,5471900 UMH,D,20240603,15.11,15.225,14.98,15.21,639800 UMH-D,D,20240603,22.66,22.8698,22.625,22.71,24200 UNF,D,20240603,160.09,160.09,157.82,158.76,106800 UNFI,D,20240603,12.07,12.35,12.01,12.32,509300 UNH,D,20240603,494.13,498.68,493.07,497.44,2795200 UNM,D,20240603,53.98,54.19,53.58,53.82,1055000 UNMA,D,20240603,24.84,24.94,24.66,24.94,14600 UNP,D,20240603,233,233.5,227.34,228.32,2593900 UP,D,20240603,2.68,2.71,2.2,2.27,1576800 UPS,D,20240603,139.63,139.79,137.35,138.42,2728200 URI,D,20240603,675,675,625.44,637.51,561000 USA,D,20240603,6.71,6.73,6.64,6.7,950900 USAC,D,20240603,24.45,24.5,23.67,23.95,226800 USB,D,20240603,40.76,40.8,39.3101,39.73,6361800 USB-A,D,20240603,854.65,854.65,854.65,854.65,800 USB-H,D,20240603,21.6,21.8099,21.4,21.63,62700 USB-P,D,20240603,23.94,24.113,23.91,23.92,15800 USB-Q,D,20240603,16.5,16.82,16.5,16.71,26000 USB-R,D,20240603,17.7,17.866,17.53,17.55,25700 USB-S,D,20240603,19.93,20.1,19.8699,19.93,36700 USFD,D,20240603,52.47,53.22,52.39,53.02,1889200 USM,D,20240603,55.2,59.72,53.72,58.66,881900 USNA,D,20240603,48.05,49.02,48.05,48.78,76200 USPH,D,20240603,102.89,102.89,96.93,98.27,175600 UTF,D,20240603,23.72,23.77,23.51,23.55,169000 UTI,D,20240603,15.9,15.942,15.29,15.37,1030900 UTL,D,20240603,53.93,53.93,52.66,53,31600 UTZ,D,20240603,18.64,18.75,18.17,18.37,505100 UVE,D,20240603,19.85,19.85,19.29,19.61,120300 UVV,D,20240603,48.04,48.04,46.91,47.37,160200 UWM.W,D,20240603,0.25,0.25,0.25,0.25,200 UWMC,D,20240603,7.41,7.56,7.33,7.52,1331100 UZD,D,20240603,22.76,23.25,22.55,23.22,221600 UZE,D,20240603,21.13,21.695,21.02,21.68,213400 UZF,D,20240603,21.15,21.5,20.91,21.45,149000 V,D,20240603,273.09,273.13,268.06,270.38,4838700 VAC,D,20240603,91.2,91.2,87.445,87.68,657700 VAL,D,20240603,77.15,77.315,72.8901,73.28,1208300 VAL.W,D,20240603,15,15,14.2,14.2,15700 VALE,D,20240603,11.85,11.93,11.77,11.82,29505600 VATE,D,20240603,0.637,0.637,0.5757,0.6301,179000 VBF,D,20240603,15.74,15.87,15.74,15.84,15100 VCV,D,20240603,10.07,10.16,10.046,10.16,114300 VEEV,D,20240603,176.08,177.98,171.1,171.41,2524000 VEL,D,20240603,18.64,19.9,18.1495,18.4,22700 VET,D,20240603,12.49,12.49,11.705,11.76,1656500 VFC,D,20240603,13.38,14.0375,13.34,13.81,12589900 VGI,D,20240603,7.42,7.48,7.3702,7.455,64000 VGM,D,20240603,9.92,9.98,9.9,9.93,57800 VGR,D,20240603,10.96,11.145,10.96,11.1,1112900 VHC,D,20240603,4.12,4.15,4.12,4.14,1000 VHI,D,20240603,19.5,20.3799,19.5,20.02,9300 VICI,D,20240603,28.75,29.07,28.605,28.77,5194800 VIK,D,20240603,32.28,32.63,31.51,31.58,2330100 VIPS,D,20240603,16.56,16.58,16.22,16.38,5084500 VIST,D,20240603,48.82,48.8399,46.28,46.68,884900 VIV,D,20240603,8.28,8.5,8.27,8.4,1284500 VKQ,D,20240603,9.75,9.79,9.725,9.75,94500 VLD,D,20240603,0.1494,0.1512,0.1366,0.1388,8643900 VLD.W,D,20240603,0.0199,0.0199,0.015,0.015,28100 VLN,D,20240603,2.7,2.75,2.7,2.73,241800 VLN.W,D,20240603,0.0499,0.0499,0.0499,0.0499,900 VLO,D,20240603,157.05,157.18,152.23,153.94,2887600 VLRS,D,20240603,7.81,7.94,7.18,7.22,548500 VLT,D,20240603,10.57,10.59,10.51,10.56,10600 VLTO,D,20240603,100.85,101.21,97.32,98.92,1350100 VMC,D,20240603,256.73,257.38,248.92,252.19,685000 VMI,D,20240603,253.18,253.18,245.39,249.7,104000 VMO,D,20240603,9.81,9.83,9.72,9.74,224400 VNCE,D,20240603,1.85,1.894,1.7,1.77,14500 VNO,D,20240603,24.8,24.92,24.13,24.21,2593300 VNO-L,D,20240603,15.57,15.8111,15.5,15.81,28800 VNO-M,D,20240603,15.38,15.4,15.2,15.37,8500 VNO-N,D,20240603,15.13,15.38,14.9893,15.35,14900 VNO-O,D,20240603,13.074,13.16,12.74,13.0301,13200 VNT,D,20240603,40,40,38.88,39.45,1018000 VOC,D,20240603,5.28,5.28,5.06,5.23,56900 VOTE,D,20240603,61.96,61.96,61.16,61.63,14800 VOY-B,D,20240603,24.64,24.66,24.51,24.57,57700 VOYA,D,20240603,75.86,76.44,75.725,76.21,764800 VPG,D,20240603,34.12,34.46,33.7066,33.75,70600 VPV,D,20240603,10.43,10.44,10.3501,10.41,28200 VRE,D,20240603,15.44,15.475,15.24,15.4,270200 VRN,D,20240603,8.71,8.71,8.11,8.19,2746600 VRT,D,20240603,98.2,98.39,92.65,96.11,9698000 VRTS,D,20240603,231.29,231.29,227.34,230,26600 VSCO,D,20240603,23.13,23.99,23.0733,23.34,4845600 VSH,D,20240603,23.97,23.99,23.62,23.87,659000 VST,D,20240603,99.87,99.87,91.5,93.25,11391300 VSTO,D,20240603,35.2,35.2,34.44,34.53,312400 VSTS,D,20240603,12.26,12.61,12.136,12.44,1608100 VTEX,D,20240603,6.82,6.86,6.67,6.71,420000 VTLE,D,20240603,48.87,49.055,45.5,45.84,1290100 VTMX,D,20240603,34.8,34.8,31.25,31.44,655000 VTN,D,20240603,10.85,10.94,10.84,10.88,61600 VTOL,D,20240603,36.01,36.01,33.55,33.78,113500 VTR,D,20240603,50.16,50.49,49.74,50.03,3321800 VTS,D,20240603,25.58,25.58,24.375,24.56,285100 VVI,D,20240603,35.49,35.49,34.29,34.3,45900 VVR,D,20240603,4.19,4.24,4.15,4.24,1125200 VVV,D,20240603,40.63,41.29,40.51,41.14,1198500 VVX,D,20240603,48.55,48.8,47.01,47.17,65100 VYX,D,20240603,13.44,13.44,13.08,13.21,1461300 VZ,D,20240603,41.18,41.51,40.9,40.98,20688100 VZIO,D,20240603,10.76,10.8,10.71,10.74,1205500 W,D,20240603,60.81,61.095,57.31,57.92,4301600 WAB,D,20240603,170,170.14,163.45,165.72,1060700 WAL,D,20240603,63.47,63.5,60.64,61.26,971400 WAL-A,D,20240603,18.33,18.41,18.25,18.4,18900 WAT,D,20240603,307.78,316.85,307.09,309.9,513000 WBS,D,20240603,44.62,44.62,42.61,42.77,1147400 WBS-F,D,20240603,19.75,20.11,19.73,19.97,8900 WBS-G,D,20240603,23.42,23.43,23.21,23.22,9200 WBX,D,20240603,1.53,1.57,1.5,1.56,191800 WBX.W,D,20240603,0.12,0.12,0.12,0.12,300 WCC,D,20240603,181.46,181.48,174.45,177.17,764800 WCC-A,D,20240603,26.57,26.6,26.55,26.6,52200 WCN,D,20240603,164.32,165.6,161.13,163.17,1097200 WD,D,20240603,96.92,96.92,93.79,94.68,102800 WDH,D,20240603,1.42,1.43,1.35,1.36,435100 WDI,D,20240603,14.5,14.5,14.28,14.39,268400 WDS,D,20240603,18.52,18.534,18.205,18.39,763000 WEA,D,20240603,10.76,10.76,10.63,10.7,39600 WEAV,D,20240603,8.75,8.84,8.35,8.39,465600 WEC,D,20240603,80.98,81.36,80.43,81.18,2767300 WEL,D,20240603,11.54,11.54,11.54,11.54,4300 WEL.W,D,20240603,0.0398,0.0398,0.0398,0.0398,400 WELL,D,20240603,103.76,104.4,103.32,104.06,3030100 WES,D,20240603,37.57,37.57,36.52,36.63,1022300 WEX,D,20240603,187.31,187.31,184.12,184.84,307700 WF,D,20240603,31.32,31.44,30.85,31.44,40800 WFC,D,20240603,60.2,60.2,58.6,59.34,13206500 WFC-A,D,20240603,20.46,20.54,20.28,20.4,108400 WFC-C,D,20240603,19.26,19.3,19.2,19.25,80000 WFC-D,D,20240603,18.69,18.77,18.6501,18.77,97100 WFC-L,D,20240603,1170,1170.2,1166.964,1169.2,4500 WFC-Y,D,20240603,23.71,23.7681,23.65,23.73,23900 WFC-Z,D,20240603,20.51,20.54,20.4,20.46,499900 WFG,D,20240603,80.22,80.41,78.795,79,82100 WGO,D,20240603,62.69,62.885,61.22,62.24,318500 WH,D,20240603,70.8,71.625,69.77,70.42,532400 WHD,D,20240603,51.28,51.375,47.01,48.17,677400 WHG,D,20240603,12.25,12.35,11.95,12.1,14700 WHR,D,20240603,93.5,94.33,92.14,92.24,1593500 WIA,D,20240603,8.03,8.13,8.03,8.081,41800 WINN,D,20240603,23.89,24.06,23.565,23.81,96600 WIT,D,20240603,5.21,5.27,5.195,5.27,1432800 WIW,D,20240603,8.62,8.66,8.6,8.65,96200 WK,D,20240603,77.87,78.49,75.175,75.9,222400 WKC,D,20240603,26.5,26.69,26.33,26.56,471600 WLK,D,20240603,160.96,160.96,155.03,156.65,313800 WLKP,D,20240603,23.32,23.32,22.9412,23.17,35000 WLY,D,20240603,36.86,36.86,36.05,36.24,221900 WLYB,D,20240603,36.13,36.13,36.13,36.13,100 WM,D,20240603,207,208.74,199.62,201.3,3913400 WMB,D,20240603,41.46,41.5,40.7,40.98,7033400 WMK,D,20240603,66.04,66.52,65.535,65.93,81700 WMS,D,20240603,174.36,174.36,168.35,169.14,307500 WMT,D,20240603,65.51,65.84,65.1603,65.82,11578700 WNC,D,20240603,22.74,22.74,21.91,22.02,705800 WNS,D,20240603,50.2,50.2,48.87,49.43,697900 WOLF,D,20240603,26.43,26.87,25.65,26.82,2563700 WOR,D,20240603,56.7,57.09,55.35,55.77,279600 WOW,D,20240603,5.29,5.475,5.15,5.4,1338100 WPC,D,20240603,56.76,57.0322,56.13,56.2,1611700 WPM,D,20240603,55.32,55.73,54.641,55.08,1632700 WPP,D,20240603,52.55,52.58,51.83,52.18,67300 WRB,D,20240603,80.92,81.03,79.56,80.07,913400 WRB-E,D,20240603,24.37,24.37,23.94,24.06,37800 WRB-F,D,20240603,21.36,21.6267,21.32,21.53,20500 WRB-G,D,20240603,18.69,18.83,18.69,18.83,2100 WRB-H,D,20240603,18.52,18.55,18.29,18.45,15300 WRBY,D,20240603,17.79,17.95,17.43,17.63,942200 WRK,D,20240603,54.21,54.83,53.8,54.74,1846900 WS,D,20240603,33.98,33.98,32.935,33.29,109900 WSM,D,20240603,294.36,304.22,294.22,297.68,1047600 WSO,D,20240603,479.89,479.89,461.239,471.74,223000 WSR,D,20240603,13.12,13.13,13,13.1,320600 WST,D,20240603,331.04,334.72,325.67,328.73,434800 WT,D,20240603,10.05,10.05,9.76,9.93,660100 WTI,D,20240603,2.25,2.25,2.14,2.17,1902200 WTM,D,20240603,1788.89,1788.89,1760,1780.26,8000 WTRG,D,20240603,37.86,38.16,37.63,37.8,1102000 WTS,D,20240603,199.95,199.95,191.97,192.2,145200 WTTR,D,20240603,10.96,10.9899,10.54,10.63,1159100 WU,D,20240603,12.9,12.9,12.7001,12.87,3965700 WWW,D,20240603,13.77,13.79,13.145,13.73,920600 WY,D,20240603,30,30.07,29.62,29.71,2974200 X,D,20240603,38.48,38.9,38.09,38.73,2008600 XFL-A,D,20240603,24.67,24.71,24.6699,24.701,2100 XFLT,D,20240603,7.14,7.3,7.1,7.29,854000 XHR,D,20240603,14.67,14.67,14.36,14.55,1030400 XIN,D,20240603,3.07,3.09,3.01,3.05,3200 XOM,D,20240603,116.3,116.36,113.76,114.45,19589300 XPER,D,20240603,8.75,8.82,8.27,8.33,566200 XPEV,D,20240603,8.54,8.58,8.03,8.12,9729200 XPO,D,20240603,107.31,107.65,100.745,102.37,2211900 XPOF,D,20240603,9.13,9.31,9.02,9.21,465000 XPRO,D,20240603,22.18,22.18,20.52,20.67,775900 XYF,D,20240603,4.19,4.19,4.0301,4.05,17400 XYL,D,20240603,141.2,141.24,137.35,138.61,2466200 YALA,D,20240603,4.68,4.72,4.63,4.7,241300 YELP,D,20240603,36.73,37.07,36.6,36.77,955900 YETI,D,20240603,41.42,42.08,41.16,41.74,1243400 YEXT,D,20240603,5.12,5.12,4.96,4.99,594700 YMM,D,20240603,8.93,8.99,8.74,8.8,8904100 YOU,D,20240603,17.03,17.33,16.9,17.28,1529500 YPF,D,20240603,23.43,23.52,22.01,22.1,2370400 YRD,D,20240603,4.8,4.87,4.7,4.81,47500 YSG,D,20240603,3.45,3.45,3.13,3.17,227000 YUM,D,20240603,137.14,139.34,136.21,139.33,1618100 YUMC,D,20240603,36.33,36.33,35.3401,35.63,1981900 ZBH,D,20240603,114.5,115.82,112.95,113.12,1662900 ZEPP,D,20240603,0.7612,0.83,0.758,0.799,82800 ZETA,D,20240603,16.52,16.59,15.862,15.96,2189900 ZGN,D,20240603,12.35,12.52,12.3,12.47,277800 ZH,D,20240603,3.26,3.3,3.2,3.25,308700 ZIM,D,20240603,22.37,22.46,20.43,21.45,10423400 ZIP,D,20240603,10.06,10.21,9.76,9.92,785900 ZK,D,20240603,25.59,25.95,24.82,25.62,288200 ZKH,D,20240603,9.75,9.88,9.15,9.73,19100 ZTO,D,20240603,23.69,23.69,23.04,23.14,2969400 ZTR,D,20240603,5.45,5.45,5.44,5.44,135500 ZTS,D,20240603,170.04,174.27,169.98,172.37,2142600 ZUO,D,20240603,10.18,10.25,9.7,9.74,1393900 ZVIA,D,20240603,0.87,0.9486,0.84,0.9486,298700 ZWS,D,20240603,31.7,31.7,30.31,30.66,745900