,,,,,,, A,D,20240613,132.59,133,130.04,130.57,2555400 AA,D,20240613,39.52,39.85,38.34,38.54,4360600 AAC.T,D,20240613,0.1358,0.14,0.1316,0.14,2600 AACT,D,20240613,10.65,10.68,10.65,10.66,139400 AAN,D,20240613,8.16,8.16,7.505,7.74,351300 AAP,D,20240613,64.55,65.47,62.85,63.93,1647700 AAT,D,20240613,21.34,21.93,21.26,21.84,640300 AB,D,20240613,33,33.41,32.81,33.24,152800 ABBV,D,20240613,166,166.9,165,166.56,3690800 ABEV,D,20240613,2.05,2.08,2.05,2.07,22182400 ABG,D,20240613,232.7,234.76,230.04,233.36,110400 ABM,D,20240613,51.12,51.39,50.12,50.49,585000 ABR,D,20240613,13.48,13.88,13.48,13.83,2204500 ABR-D,D,20240613,18.9,18.9,18.55,18.7,4100 ABR-E,D,20240613,18.41,18.41,18.17,18.29,5600 ABR-F,D,20240613,20,20.1599,19.8901,19.91,5300 ABT,D,20240613,103.64,103.7,102.6,103.45,4719400 AC,D,20240613,34,34.75,34,34.3,4900 ACA,D,20240613,84.63,84.91,83.35,84.71,110500 ACCO,D,20240613,4.86,4.87,4.725,4.8,582000 ACEL,D,20240613,10.37,10.42,10.02,10.12,490000 ACH.W,D,20240613,0.377,0.379,0.3204,0.3204,79700 ACHR,D,20240613,3.41,3.41,3.2,3.27,5410000 ACI,D,20240613,20.26,20.26,20,20.16,1186900 ACM,D,20240613,87.64,87.95,86.89,87.53,958000 ACN,D,20240613,287.67,289.5471,282.09,282.32,3119200 ACP,D,20240613,6.83,6.85,6.7697,6.81,213600 ACP-A,D,20240613,24.49,24.49,24.49,24.49,100 ACR,D,20240613,12.93,13,12.7,12.81,9100 ACR-C,D,20240613,24.85,24.95,24.83,24.89,3200 ACR-D,D,20240613,21.8,21.9144,21.65,21.65,2500 ACRE,D,20240613,7.14,7.16,7.04,7.13,238000 ACV,D,20240613,21.31,21.3102,20.95,21.1,27800 ADC,D,20240613,60.18,61.14,60.18,60.92,527900 ADC-A,D,20240613,17.5,17.595,17.25,17.26,9600 ADCT,D,20240613,3.14,3.34,3.08,3.16,403100 ADM,D,20240613,60.42,61.065,60.11,60.73,2499500 ADNT,D,20240613,27.36,27.58,26.49,26.52,1153700 ADT,D,20240613,7.43,7.48,7.32,7.36,3922900 ADX,D,20240613,21.18,21.2,20.93,21.17,96800 AEE,D,20240613,70.14,70.57,69.59,70,2090000 AEFC,D,20240613,21.03,21.03,20.8,20.88,13500 AEG,D,20240613,6.26,6.275,6.15,6.25,2999500 AEM,D,20240613,65.04,65.92,63.87,64.03,1884100 AEO,D,20240613,20.88,21.11,20.735,20.89,3693300 AER,D,20240613,90.19,90.77,88.98,90.07,1296300 AES,D,20240613,19.55,19.93,19.42,19.6,5093500 AESI,D,20240613,21.34,21.6,19.87,19.95,2145900 AEV.W,D,20240613,0.0301,0.0316,0.021,0.0216,195400 AEVA,D,20240613,2.92,2.98,2.74,2.79,136600 AFB,D,20240613,10.96,11.04,10.96,10.995,67800 AFG,D,20240613,125.12,125.27,123.66,124.95,185500 AFGB,D,20240613,23.483,23.6799,23.3701,23.605,4800 AFGC,D,20240613,20.74,20.74,20.45,20.58,4700 AFGD,D,20240613,23.16,23.16,22.8,22.83,4200 AFGE,D,20240613,18.74,18.74,18.49,18.64,3900 AFL,D,20240613,88,88,87.03,87.31,1584800 AFT,D,20240613,14.92,14.92,14.72,14.75,71400 AG,D,20240613,6.15,6.2695,5.96,6.09,5162700 AGCO,D,20240613,103.62,105.59,102.57,105.47,898400 AGD,D,20240613,9.78,9.8321,9.72,9.77,27300 AGI,D,20240613,15.81,16.01,15.17,15.25,5542500 AGL,D,20240613,6.89,7.04,6.68,6.9,5772600 AGM,D,20240613,173.17,173.91,171.32,173.37,35200 AGM-C,D,20240613,25.2301,25.2301,25.23,25.23,1000 AGM-D,D,20240613,23,23.13,22.96,23.065,2800 AGM-E,D,20240613,23.4365,23.45,23.1,23.165,3400 AGM-F,D,20240613,21.75,21.75,21.3201,21.45,6600 AGM-G,D,20240613,19.81,19.93,19.71,19.8699,2400 AGO,D,20240613,76.36,76.97,75.13,75.99,543900 AGR,D,20240613,35.32,35.4,35.26,35.35,389000 AGRO,D,20240613,9.09,9.15,8.975,9.13,992000 AGS,D,20240613,11.49,11.61,11.48,11.58,545500 AGX,D,20240613,77.21,77.75,76.2,76.67,192900 AHH,D,20240613,11.09,11.15,11,11.11,295900 AHH-A,D,20240613,21.86,22.23,21.84,21.91,8700 AHL-C,D,20240613,25.99,25.99,25.9101,25.99,7800 AHL-D,D,20240613,20.9,20.92,20.6347,20.8,8700 AHL-E,D,20240613,20.21,20.53,20.06,20.53,19800 AHR,D,20240613,14.94,15.1,14.78,14.85,956400 AHT,D,20240613,1.05,1.1,0.97,1.01,1169900 AHT-D,D,20240613,15.59,16.15,15.57,16.15,900 AHT-F,D,20240613,14.89,14.89,14.55,14.7,1200 AHT-G,D,20240613,14.75,14.86,14.4001,14.4001,1100 AHT-H,D,20240613,14.25,14.47,14.25,14.47,1400 AHT-I,D,20240613,14.68,14.9,14.5,14.5,7300 AI,D,20240613,31.79,32.1,30.49,30.49,4384700 AIF,D,20240613,14.91,14.94,14.7401,14.8,114400 AIFD,D,20240613,27.8,27.8,27.5,27.6955,16500 AIG,D,20240613,74.51,74.67,73.54,74.11,4322200 AIN,D,20240613,85.42,85.42,83.84,84.56,139700 AIO,D,20240613,20.73,20.7483,20.37,20.48,124000 AIR,D,20240613,67,67.5,66.17,67.48,325300 AIRC,D,20240613,38.88,38.94,38.86,38.92,4087900 AIT,D,20240613,189.19,190.52,187.1679,190.48,159900 AIU,D,20240613,0.38,0.41,0.356,0.3808,51900 AIV,D,20240613,8.08,8.105,7.99,8.03,706300 AIZ,D,20240613,168.38,168.87,167.06,168.12,349100 AIZN,D,20240613,21.07,21.25,21.03,21.03,6000 AJG,D,20240613,258.65,261.1,257.995,260.78,1242500 AJX,D,20240613,3.61,3.67,3.48,3.61,62200 AKA,D,20240613,17,17.4346,16.3716,16.76,4100 AKO.A,D,20240613,14.4,14.4,14.13,14.13,500 AKO.B,D,20240613,18.21,18.21,17.7301,17.93,5700 AKR,D,20240613,17.09,17.345,17,17.3,524700 AL,D,20240613,45.94,46.05,45.39,45.42,559400 AL-A,D,20240613,25.34,25.47,25.3,25.4,5500 ALB,D,20240613,111.6,113.2899,107.67,108.23,4262400 ALB-A,D,20240613,51.7,51.7,49.72,50.04,268700 ALC,D,20240613,92.24,92.29,90.94,91.35,514200 ALE,D,20240613,63.02,63.2,62.935,63.03,383700 ALEX,D,20240613,16.59,16.77,16.49,16.75,222600 ALG,D,20240613,180.85,180.95,176.91,177.65,95300 ALIT,D,20240613,7.43,7.45,7.185,7.31,3919400 ALK,D,20240613,41.42,41.42,40.44,41.01,1744600 ALL,D,20240613,160.6,160.905,158.43,160.83,1188100 ALL-B,D,20240613,25.94,25.99,25.89,25.91,26200 ALL-H,D,20240613,22.44,22.45,22.11,22.43,50800 ALL-I,D,20240613,20.93,21.03,20.82,21.01,24500 ALL-J,D,20240613,27.34,27.39,27.18,27.27,29800 ALLE,D,20240613,119.65,119.95,117.79,119.16,460900 ALLG,D,20240613,0.77,0.77,0.7299,0.755,48000 ALLY,D,20240613,39.76,39.89,39.17,39.77,2587600 ALSN,D,20240613,74.11,74.38,73.15,74.25,399300 ALT-A,D,20240613,26.05,26.0712,25.92,25.9713,1800 ALTG,D,20240613,8.89,9.01,8.63,8.78,261800 ALTM,D,20240613,3.8,3.86,3.6,3.62,8600400 ALU.W,D,20240613,0.137,0.137,0.137,0.137,300 ALUR,D,20240613,1.5,1.537,1.37,1.39,59800 ALV,D,20240613,112.87,113.7,111.934,113.7,1248300 ALX,D,20240613,215.4,216.4,213.5401,214.51,11500 AM,D,20240613,14.62,14.64,14.48,14.52,1024200 AMB.T,D,20240613,0.0303,0.0305,0.0301,0.0305,5300 AMBC,D,20240613,12.98,13.1,12.78,12.94,319100 AMBP,D,20240613,3.82,3.82,3.7,3.72,1231200 AMC,D,20240613,4.96,5.385,4.94,5.2,33608500 AMCR,D,20240613,10.01,10.05,9.905,10.04,4733700 AME,D,20240613,174.27,174.86,172.53,173.92,811100 AMG,D,20240613,154.48,154.48,151.74,152.01,281100 AMH,D,20240613,35.35,35.48,34.93,35.41,1942100 AMH-G,D,20240613,22.535,22.74,22.535,22.73,3600 AMH-H,D,20240613,23.85,24.1,23.85,24.1,1400 AMK,D,20240613,34.4,34.44,34.17,34.23,533200 AMN,D,20240613,53.4,54.7,53.04,53.83,622500 AMP,D,20240613,426.57,427.34,423.17,426.91,354900 AMP.V,D,20240613,0.1977,0.1977,0.1483,0.1641,6500 AMPS,D,20240613,4.38,4.45,4.235,4.38,888000 AMPX,D,20240613,1.25,1.27,1.15,1.25,1609700 AMPY,D,20240613,5.91,5.96,5.755,5.79,268000 AMR,D,20240613,297.18,298.62,292,297.65,108300 AMRC,D,20240613,35.37,35.51,33.55,34.55,282700 AMT,D,20240613,194.02,197.5,193.99,196.78,1531200 AMTB,D,20240613,21.99,22.07,21.46,21.69,74900 AMTD,D,20240613,1.7,1.71,1.67,1.69,9400 AMWL,D,20240613,0.4043,0.4064,0.38,0.3927,1229000 AMX,D,20240613,16.81,17.215,16.77,16.84,1397900 AN,D,20240613,168.83,168.83,165.47,168.15,195200 ANET,D,20240613,320,331.75,319.18,331.67,3896600 ANF,D,20240613,192.34,194.38,186.31,190.82,1175500 ANG-A,D,20240613,24.29,24.29,24.12,24.19,23100 ANG-B,D,20240613,24.96,25.05,24.9,25.05,12100 ANRO,D,20240613,12.09,12.09,11.66,12.02,120300 ANVS,D,20240613,6.43,6.43,5.88,6.01,131600 AOD,D,20240613,8.43,8.43,8.36,8.37,199200 AOMR,D,20240613,12.4,12.48,12.31,12.46,16500 AON,D,20240613,295.51,296.48,294.22,295.42,1352500 AORT,D,20240613,23.48,23.5499,22.95,23.3,125100 AOS,D,20240613,83.34,83.83,82.32,83.67,688000 AP,D,20240613,1.05,1.062,1,1.03,60600 APAM,D,20240613,40.91,40.9259,39.92,40.05,571800 APC.W,D,20240613,0.025,0.025,0.0226,0.0226,19300 APCA,D,20240613,11.45,11.475,11.45,11.47,372700 APD,D,20240613,282.91,286.61,282.4595,285.31,2049400 APG,D,20240613,38.31,38.6,37.72,38.31,822100 APH,D,20240613,68.8,69.03,67.735,68.99,6152900 APLE,D,20240613,14.71,14.74,14.515,14.67,2407300 APO,D,20240613,118.02,118.78,114.59,116.28,1711500 APO-A,D,20240613,65.7,65.7,64.28,64.96,87300 APOS,D,20240613,26.49,26.55,26.36,26.55,48900 APTV,D,20240613,75.04,75.81,73.85,74.51,2151200 AQN,D,20240613,5.89,5.89,5.71,5.73,8392300 AQNB,D,20240613,25.42,25.5265,25.42,25.51,14700 AQNU,D,20240613,19.62,19.69,18.95,18.96,1336000 AR,D,20240613,34.7,35,33.75,34.11,2750200 ARC,D,20240613,2.7,2.7414,2.64,2.66,63000 ARCH,D,20240613,158,159.29,155.8,157.93,164500 ARCO,D,20240613,9.22,9.315,9.06,9.14,1626200 ARDC,D,20240613,14.61,14.658,14.545,14.62,66700 ARE,D,20240613,116.1,118.2,115.02,117.08,616500 ARES,D,20240613,132.43,134.13,129.7,133.76,3758000 ARG-A,D,20240613,24.97,24.97,24.82,24.85,9400 ARGD,D,20240613,22.2299,22.2299,22.05,22.05,3000 ARI,D,20240613,10,10.02,9.87,9.95,673500 ARIS,D,20240613,14.76,14.94,14.4,14.49,382500 ARL,D,20240613,13.555,13.72,13.555,13.72,1200 ARLO,D,20240613,13.67,13.67,13,13.15,624900 ARMK,D,20240613,33.79,33.98,33.3,33.68,1155900 AROC,D,20240613,19.18,19.22,18.59,18.8,962300 ARR,D,20240613,19.43,19.685,19.37,19.57,859300 ARR-C,D,20240613,20.75,21.0341,20.75,20.9022,21800 ARW,D,20240613,133.21,133.93,130.51,132.28,385800 AS,D,20240613,14.3,14.43,14.251,14.33,805000 ASA,D,20240613,17.38,17.425,17.0825,17.17,24500 ASAI,D,20240613,10.9,10.975,10.76,10.8,155300 ASAN,D,20240613,13.33,13.37,12.36,12.37,2420100 ASB,D,20240613,20.37,20.39,20.005,20.16,772400 ASB-E,D,20240613,19.84,20.0578,19.82,20.0578,8400 ASB-F,D,20240613,19.2,19.3099,19.16,19.245,5800 ASBA,D,20240613,22.57,22.63,22.26,22.52,24900 ASC,D,20240613,22.01,22.06,21.27,21.5,903200 ASG,D,20240613,5.27,5.28,5.21,5.25,100800 ASGI,D,20240613,18.78,18.87,18.56,18.79,41200 ASGN,D,20240613,90.85,91.33,88.81,89.45,432800 ASH,D,20240613,99.75,99.955,97.36,97.38,414300 ASIX,D,20240613,24.32,24.32,23.42,23.96,124700 ASPN,D,20240613,30.44,31,29.33,30.67,1115500 ASR,D,20240613,304.31,308,299.51,304.95,49200 ASX,D,20240613,11.34,11.46,11.26,11.41,4693400 ATC-D,D,20240613,24.9,25.0199,24.86,24.86,6000 ATC-H,D,20240613,24.8,24.825,24.66,24.7,10900 ATEN,D,20240613,14.03,14.125,13.64,13.78,1005500 ATGE,D,20240613,64.62,64.71,63.95,64.11,256200 ATH-A,D,20240613,24.24,24.25,24.17,24.17,53000 ATH-B,D,20240613,20.98,21.13,20.89,21.06,20200 ATH-C,D,20240613,24.98,25.12,24.94,25.07,38600 ATH-D,D,20240613,18.7,18.85,18.63,18.82,40200 ATH-E,D,20240613,26.1,26.17,26.01,26.1,56900 ATHM,D,20240613,27.63,28.4,27.62,28.25,502700 ATHS,D,20240613,25.88,26,25.72,25.94,75700 ATI,D,20240613,58.1,58.46,56.23,57.11,2067800 ATIP,D,20240613,4.4,4.48,4.4,4.48,1800 ATKR,D,20240613,142.55,143.395,139.43,142.38,552100 ATMU,D,20240613,29.05,29.25,28.31,28.59,902200 ATO,D,20240613,116.06,116.58,115.25,116.17,1537500 ATR,D,20240613,145.89,146.53,145.02,145.83,232300 ATS,D,20240613,32.73,32.75,31.94,32.01,142200 ATUS,D,20240613,2.38,2.38,2.22,2.23,2642900 AU,D,20240613,23.14,23.31,22.45,22.61,1969100 AUB,D,20240613,31.67,31.68,31.07,31.47,203500 AUB-A,D,20240613,23.55,23.8699,23.3,23.6,5200 AUNA,D,20240613,7.69,7.83,7.56,7.73,223900 AVA,D,20240613,34.68,34.81,34.45,34.6,347600 AVAL,D,20240613,2.24,2.26,2.16,2.175,75800 AVB,D,20240613,199.3,200.35,198.02,199.91,555600 AVD,D,20240613,9.03,9.03,8.72,8.85,143600 AVK,D,20240613,12.21,12.21,12.1,12.13,91000 AVNS,D,20240613,20.09,20.09,19.47,19.61,153700 AVNT,D,20240613,44.49,44.6,43.36,43.81,191500 AVTR,D,20240613,22.11,22.23,21.7,22.02,8733100 AVY,D,20240613,227.88,228.84,225.06,228.36,307900 AWF,D,20240613,10.69,10.7,10.62,10.67,126900 AWI,D,20240613,114.54,115.35,113.07,115.02,232800 AWK,D,20240613,128.1,129.93,127.19,129.22,947200 AWP,D,20240613,3.77,3.79,3.74,3.79,173300 AWR,D,20240613,70.31,70.8499,69.46,70.41,184100 AX,D,20240613,53.88,53.89,52.8,53.47,493000 AXL,D,20240613,7.44,7.465,7.17,7.18,1303700 AXP,D,20240613,223.41,223.75,220.742,222.19,3011200 AXR,D,20240613,21.49,21.49,21,21,6900 AXS,D,20240613,69.47,69.5565,68.44,69.04,614500 AXS-E,D,20240613,21.55,21.6,21.4,21.6,17100 AXTA,D,20240613,35.97,36.15,35.56,35.7,878600 AYI,D,20240613,255.73,259.24,252.55,259.23,159900 AZEK,D,20240613,47.75,47.85,47,47.77,1069300 AZO,D,20240613,2822.6,2830.093,2798.61,2813.4,93900 AZUL,D,20240613,5.08,5.18,5.0101,5.14,1664500 AZZ,D,20240613,79.25,79.49,77.01,78.36,165400 B,D,20240613,38.84,39.2,38.36,39.19,227000 BA,D,20240613,181.74,183.87,178.99,180.7,4201000 BABA,D,20240613,76.5,76.99,75.49,75.68,14026700 BAC,D,20240613,39.29,39.35,38.93,39.26,40018700 BAC-B,D,20240613,25.03,25.14,25.01,25.14,29400 BAC-E,D,20240613,23.45,23.595,23.24,23.36,15500 BAC-K,D,20240613,24.88,24.95,24.7907,24.87,30100 BAC-L,D,20240613,1187.4,1188.27,1180,1185.525,2300 BAC-M,D,20240613,22.96,23.03,22.8602,22.95,70300 BAC-N,D,20240613,21.78,21.82,21.68,21.81,59700 BAC-O,D,20240613,19.44,19.49,19.3,19.45,51000 BAC-P,D,20240613,18.36,18.42,18.25,18.4,59900 BAC-Q,D,20240613,18.63,18.72,18.5503,18.72,39200 BAC-S,D,20240613,20.85,20.85,20.65,20.75,21900 BAH,D,20240613,151.39,151.5,149.805,150.41,394400 BAK,D,20240613,6.65,6.88,6.625,6.86,810800 BALL,D,20240613,67.02,67.21,65.34,66.22,1809300 BALY,D,20240613,12.11,12.15,11.73,11.77,152700 BAM,D,20240613,38.04,38.36,37.61,38.25,1816500 BAN-F,D,20240613,23.55,23.64,23.37,23.63,10500 BANC,D,20240613,13.41,13.49,13.09,13.1,1419100 BAP,D,20240613,161.74,161.91,158.4,158.92,282400 BAR.W,D,20240613,0.04,0.04,0.0327,0.0335,10700 BARK,D,20240613,1.64,1.64,1.55,1.56,568800 BAX,D,20240613,33.15,33.79,32.905,33.74,5476700 BB,D,20240613,2.77,2.78,2.51,2.52,14143100 BBA.W,D,20240613,0.19,0.19,0.18,0.18,35500 BBAI,D,20240613,1.43,1.43,1.36,1.37,1620100 BBAR,D,20240613,10.51,10.93,10.06,10.7,1817300 BBD,D,20240613,2.38,2.4,2.35,2.39,19480600 BBDC,D,20240613,9.79,9.85,9.63,9.66,450800 BBDO,D,20240613,2.15,2.15,2.12,2.14,9200 BBN,D,20240613,16.1,16.145,15.955,16.1,391200 BBU,D,20240613,19.28,19.44,18.9316,19.01,12900 BBUC,D,20240613,20.34,20.5,20.06,20.28,42200 BBVA,D,20240613,10.03,10.03,9.77,9.82,1243400 BBW,D,20240613,26.13,26.27,25.49,25.61,190900 BBWI,D,20240613,43.64,44.095,43.25,43.78,3005900 BBY,D,20240613,86.38,88.065,85.58,87.73,2944100 BC,D,20240613,75.97,76.44,74.61,75.16,572200 BC-A,D,20240613,24.96,25,24.81,24.92,5300 BC-B,D,20240613,25.1,25.1,25.01,25.08,4600 BC-C,D,20240613,24.92,24.9367,24.8941,24.91,1400 BCAT,D,20240613,16.65,16.8,16.6391,16.73,299700 BCC,D,20240613,131.23,131.23,127.33,130.5,326100 BCE,D,20240613,34.3,34.3,33.73,33.98,2239800 BCH,D,20240613,23.3,23.465,23.08,23.2,223600 BCO,D,20240613,100.54,100.64,98.741,100.28,238400 BCS,D,20240613,10.68,10.68,10.54,10.6,15003800 BCSF,D,20240613,16.61,16.61,16.292,16.36,256100 BCX,D,20240613,9.06,9.1099,8.955,8.99,179600 BDC,D,20240613,96.64,98.39,96.28,97.8,421800 BDJ,D,20240613,8.17,8.17,8.13,8.16,345000 BDN,D,20240613,4.56,4.61,4.52,4.59,730400 BDX,D,20240613,233,233.67,229.33,231.97,868900 BE,D,20240613,15.2,15.8499,15.08,15.1,4713800 BEDU,D,20240613,2.13,2.13,2.0401,2.0401,1300 BEKE,D,20240613,15.91,16.15,15.665,15.82,4371100 BEN,D,20240613,22.45,22.47,21.94,21.96,4201200 BEP,D,20240613,25.57,25.8851,25.2901,25.63,375000 BEP-A,D,20240613,18.5,18.51,18.4,18.51,1500 BEPC,D,20240613,30.74,30.81,30.02,30.59,584100 BEPH,D,20240613,15.89,16.02,15.77,15.9,8500 BEPI,D,20240613,16.53,16.79,16.4152,16.45,36800 BEPJ,D,20240613,25.4,25.5899,25.3101,25.39,10200 BERY,D,20240613,59.31,59.835,58.72,59.79,785800 BEST,D,20240613,2.24,2.48,2.21,2.33,31200 BF.A,D,20240613,42.7,43.5,42.68,43.44,186800 BF.B,D,20240613,42.53,42.99,42.12,42.83,2251400 BFAC,D,20240613,11.025,11.025,11.025,11.025,4100 BFAM,D,20240613,106.8,106.925,104.46,104.58,571800 BFH,D,20240613,40.14,40.34,38.74,40.25,634800 BFK,D,20240613,10.19,10.205,10.11,10.18,97100 BFL.W,D,20240613,0.02,0.0215,0.0194,0.0205,5500 BFLY,D,20240613,0.9475,0.9535,0.92,0.9223,747300 BFS,D,20240613,36.61,37.07,36.11,36.93,40600 BFS-D,D,20240613,20.6,20.69,20.5,20.69,2300 BFS-E,D,20240613,20.41,20.49,20.4,20.48,3800 BFZ,D,20240613,12.02,12.07,12,12.04,34100 BG,D,20240613,104.54,105,102.62,103.14,1368000 BGB,D,20240613,12.15,12.15,12.03,12.07,90400 BGH,D,20240613,14.64,14.67,14.54,14.57,44500 BGR,D,20240613,13.04,13.115,12.875,12.89,65000 BGS,D,20240613,9.25,9.2601,8.835,8.85,1089400 BGSF,D,20240613,6.73,7.225,6.73,7.17,20300 BGT,D,20240613,13,13.0599,12.975,12.98,99600 BGX,D,20240613,12.72,12.72,12.62,12.66,25000 BGY,D,20240613,5.57,5.57,5.485,5.52,160800 BH,D,20240613,189.4,193.21,188.03,193.21,1300 BHC,D,20240613,6.32,6.38,6.16,6.17,2361400 BHE,D,20240613,40.96,41.48,40.65,41.1,292100 BHIL,D,20240613,0.1833,0.1833,0.1644,0.1735,423000 BHK,D,20240613,10.8,10.88,10.8,10.855,137800 BHLB,D,20240613,21.53,21.53,21.05,21.26,579800 BHP,D,20240613,57.09,57.4,56.65,57.35,2062600 BHR,D,20240613,3.07,3.1,2.965,3,138600 BHR-B,D,20240613,13.7,13.7,13.35,13.47,5700 BHR-D,D,20240613,19,19.099,18.96,19.03,7200 BHV,D,20240613,11.03,11.0399,11.0299,11.03,1700 BHVN,D,20240613,33.64,34.23,33.22,33.41,621800 BIG,D,20240613,2.4,2.43,2.28,2.33,1252500 BIGZ,D,20240613,7.4,7.4,7.27,7.27,708600 BILL,D,20240613,51.24,51.46,48.33,48.4,2119000 BIO,D,20240613,281.28,283.94,280.49,281.8,297400 BIO.B,D,20240613,283.1,283.4504,282,283.4504,2000 BIP,D,20240613,28.38,28.48,27.88,27.88,422100 BIP-A,D,20240613,18.17,18.21,18.1401,18.2,1600 BIP-B,D,20240613,17.35,17.44,17.34,17.44,2800 BIPC,D,20240613,34.16,34.2626,33.53,33.97,580800 BIPH,D,20240613,17.91,18.1481,17.73,17.91,7600 BIPI,D,20240613,18.57,18.64,18.2,18.61,20400 BIPJ,D,20240613,25.05,25.09,25.02,25.08,220000 BIRK,D,20240613,60,60.39,59.34,59.95,965500 BIT,D,20240613,14.74,14.8202,14.7263,14.82,93800 BJ,D,20240613,88.25,88.63,86.9,88.16,867000 BK,D,20240613,58.38,58.585,57.71,58.5,2634300 BKD,D,20240613,6.67,6.785,6.61,6.65,1329800 BKE,D,20240613,36.23,36.439,35.75,36.16,333900 BKH,D,20240613,52.92,53.1134,51.91,52.26,362700 BKK.W,D,20240613,0.1611,0.1725,0.135,0.1725,11900 BKKT,D,20240613,19.93,20.84,17.8201,18.75,306100 BKN,D,20240613,12.03,12.0428,11.96,11.98,24200 BKS.W,D,20240613,0.0399,0.0438,0.0397,0.0435,17600 BKSY,D,20240613,1.05,1.05,0.9787,0.9973,1059600 BKT,D,20240613,11.9,11.91,11.8693,11.89,63800 BKU,D,20240613,28.27,28.27,27.405,27.93,739800 BLCO,D,20240613,14.8,14.93,14.66,14.87,191600 BLD,D,20240613,417.51,423.96,412.32,422.71,272600 BLDR,D,20240613,151,152.07,149.04,151.15,1396200 BLE,D,20240613,10.72,10.76,10.72,10.75,50600 BLK,D,20240613,766.96,772.75,758.2,769.71,462400 BLND,D,20240613,2.66,2.69,2.5,2.54,878200 BLW,D,20240613,14.06,14.08,14.02,14.0486,78300 BLX,D,20240613,29.37,29.53,28.67,29,78200 BMA,D,20240613,64.5,65.4,60.38,63,899500 BME,D,20240613,40.27,40.2799,39.9,40.04,42100 BMEZ,D,20240613,15.56,15.57,15.37,15.46,154200 BMI,D,20240613,188.56,189.5679,186.93,188.82,130400 BML-G,D,20240613,22.3,22.4899,22.3,22.4899,2500 BML-H,D,20240613,22.05,22.19,22.05,22.15,26500 BML-J,D,20240613,22.84,23.05,22.8092,23.05,11000 BML-L,D,20240613,21.93,22.11,21.93,22.1,17700 BMN,D,20240613,24.59,24.598,24.44,24.48,16100 BMO,D,20240613,84.73,84.73,83.68,84.47,403000 BMY,D,20240613,42.46,42.64,41.07,41.48,17023700 BN,D,20240613,41.66,41.67,40.84,41.01,2527000 BNED,D,20240613,7.4,10.42,7.35,9.32,5347400 BNH,D,20240613,16.68,16.86,16.53,16.55,33400 BNJ,D,20240613,16.1,16.14,15.8071,16.1,8800 BNL,D,20240613,15.33,15.46,15.273,15.45,584200 BNR.A,D,20240613,41.43,41.43,40.89,40.89,3400 BNRE,D,20240613,41.58,41.58,40.97,41.13,11800 BNS,D,20240613,47.17,47.25,46.83,47.04,1229300 BNY,D,20240613,10.78,10.8,10.75,10.8,42400 BOC,D,20240613,13.91,14.05,13.87,13.9,174100 BODI,D,20240613,8.68,8.95,8.6001,8.95,4100 BOE,D,20240613,10.62,10.63,10.49,10.54,129400 BOH,D,20240613,56.86,57.33,55.89,56.59,285500 BOH-A,D,20240613,15.74,15.75,15.52,15.74,13900 BOND,D,20240613,91.57,91.715,91.4,91.64,139000 BOOT,D,20240613,130.29,131.155,127.84,130.22,674200 BORR,D,20240613,6.58,6.62,6.35,6.4,825100 BOW,D,20240613,25.68,26.24,25.24,25.37,58500 BOWL,D,20240613,13.75,13.75,13.01,13.23,431400 BOX,D,20240613,26.74,26.805,25.82,25.88,1438600 BP,D,20240613,35.43,35.4821,34.99,35.19,5188000 BPT,D,20240613,2.32,2.61,2.26,2.49,312900 BR,D,20240613,196.21,196.805,194.9132,196.21,286500 BRBR,D,20240613,57.16,57.21,55.49,56.53,1157800 BRC,D,20240613,66.35,66.52,65.14,65.73,147600 BRCC,D,20240613,6,6.175,5.9031,6.15,765400 BRDG,D,20240613,7.38,7.49,7,7.38,888500 BRFS,D,20240613,3.46,3.49,3.41,3.48,1321500 BRK.A,D,20240613,614837.8,616000,607340,611500,2700 BRK.B,D,20240613,407.63,408,403.5711,405.92,4566100 BRO,D,20240613,90.28,90.8,89.62,90.52,636800 BROS,D,20240613,40,40.2499,38.135,38.43,2654800 BRSP,D,20240613,5.91,5.93,5.88,5.93,409200 BRT,D,20240613,17.5,17.52,17.3008,17.42,14300 BRW,D,20240613,7.12,7.14,7.1,7.13,58700 BRX,D,20240613,22.22,22.675,22.22,22.5,1551700 BSAC,D,20240613,18.82,18.96,18.72,18.96,532900 BSBR,D,20240613,4.99,5.015,4.94,5.01,477800 BSIG,D,20240613,22.69,22.69,22.345,22.41,245600 BSL,D,20240613,14.21,14.235,14.1101,14.13,36900 BSM,D,20240613,16.14,16.14,15.73,15.79,307300 BST,D,20240613,37.84,37.92,37.75,37.86,85600 BSTZ,D,20240613,20,20,19.8,19.83,231500 BSX,D,20240613,77.11,77.3,76.25,76.96,4054300 BTA,D,20240613,10.33,10.36,10.22,10.32,26600 BTCM,D,20240613,2.8,2.83,2.73,2.79,62000 BTE,D,20240613,3.36,3.36,3.23,3.26,6676000 BTI,D,20240613,30.73,30.73,30.37,30.6,3069900 BTO,D,20240613,27.49,27.49,27.0501,27.16,109800 BTT,D,20240613,20.74,20.74,20.65,20.7,84100 BTU,D,20240613,22.9,23.16,22.6017,23.12,1581100 BTZ,D,20240613,10.74,10.83,10.73,10.82,121100 BUD,D,20240613,61.04,61.04,60.1106,60.45,1851300 BUI,D,20240613,22.36,22.45,22.2,22.25,50200 BUR,D,20240613,13.83,13.92,13.46,13.85,1076800 BURL,D,20240613,230.01,232.975,228.9495,231.53,915800 BUXX,D,20240613,20.22,20.3,20.22,20.29,28200 BV,D,20240613,13.85,13.96,13.455,13.75,693700 BVN,D,20240613,17,17.2,16.56,16.73,680400 BW,D,20240613,1.4,1.4099,1.3,1.35,917100 BW-A,D,20240613,13.45,13.61,13.04,13.36,11300 BWA,D,20240613,34.02,34.115,33.26,33.71,2126300 BWG,D,20240613,8.49,8.49,8.37,8.38,24700 BWLP,D,20240613,17.8,17.86,17.23,17.26,194200 BWMX,D,20240613,15.99,16.16,15.695,15.82,22000 BWNB,D,20240613,19.88,20.32,19.47,19.89,12100 BWSN,D,20240613,21.26,21.6,20.65,21.6,16400 BWXT,D,20240613,89.48,89.495,88.485,89.02,228700 BX,D,20240613,123.15,123.5899,121.48,122.21,2015900 BXC,D,20240613,99.99,100.03,97.94,99.6,67000 BXMT,D,20240613,17.18,17.6,17.1,17.57,2011600 BXMX,D,20240613,13.52,13.5289,13.455,13.51,111500 BXP,D,20240613,59.98,61.71,59.75,61.3,1685000 BXSL,D,20240613,31.32,31.419,31.065,31.4,558800 BY,D,20240613,22.79,22.798,22.39,22.54,82500 BYD,D,20240613,54.37,54.73,53.94,54.52,897300 BYM,D,20240613,11.39,11.51,11.36,11.49,91300 BYON,D,20240613,15.24,15.27,13.68,13.68,2519600 BZH,D,20240613,28.53,28.78,28.01,28.48,534900 C,D,20240613,59.75,60.37,59.15,60.23,9358100 C-N,D,20240613,29.32,29.4,29.26,29.31,58300 CAAP,D,20240613,17.32,17.56,17.1998,17.36,148500 CABO,D,20240613,359.12,359.85,354.12,358.22,48100 CACI,D,20240613,427,427,421.18,425.48,73300 CAD-A,D,20240613,21.25,21.36,21,21.25,13400 CADE,D,20240613,27.86,27.9,27.32,27.43,1321400 CAE,D,20240613,18.5,18.585,18.2,18.26,764100 CAF,D,20240613,11.89,11.89,11.83,11.85,16400 CAG,D,20240613,28.71,28.77,28.385,28.57,3597900 CAH,D,20240613,98.75,101.17,97.715,100.61,2121500 CAL,D,20240613,33.89,34.64,33.7,34.57,452700 CALX,D,20240613,36.33,36.56,35.6,35.66,420900 CANG,D,20240613,1.82,1.885,1.58,1.58,77500 CAPL,D,20240613,20,20.165,19.87,19.99,32700 CARR,D,20240613,64.24,64.44,63.11,63.99,2373900 CARS,D,20240613,20.63,20.88,20.28,20.5,336700 CAT,D,20240613,327.5,327.89,321.45,326.36,3183900 CATO,D,20240613,5.71,5.71,5.51,5.57,81100 CAVA,D,20240613,92.4,93.18,89.75,92.52,2387500 CB,D,20240613,262.76,263.21,260.26,263.21,1538300 CBH,D,20240613,8.96,8.99,8.93,8.94,48800 CBL,D,20240613,21.91,22.13,21.82,21.91,69000 CBRE,D,20240613,88.77,89.32,88,89.04,1540100 CBT,D,20240613,99.74,100.6,99.19,100.43,244700 CBU,D,20240613,44.06,44.06,43.38,43.91,206400 CBZ,D,20240613,75.47,75.8,74.53,75.57,227000 CC,D,20240613,24.23,25.8,24.22,25.56,3801600 CCI,D,20240613,99.92,100.7,98.9,99.83,3202900 CCIA,D,20240613,25.9,25.9,25.72,25.76,7700 CCIF,D,20240613,8.53,8.55,8.51,8.54,22700 CCJ,D,20240613,52.48,53.79,52.36,52.92,2895500 CCK,D,20240613,79.83,80.56,78.84,79.15,1176200 CCL,D,20240613,16.68,16.6999,16.27,16.51,21689100 CCM,D,20240613,0.6159,0.6545,0.58,0.6123,321700 CCO,D,20240613,1.4,1.43,1.37,1.39,999800 CCRD,D,20240613,14.81,14.8101,14.37,14.46,21900 CCS,D,20240613,82.57,82.98,81.12,82.59,185000 CCU,D,20240613,12.01,12.18,11.94,11.96,35200 CDE,D,20240613,5.51,5.6,5.335,5.36,4608400 CDLR,D,20240613,23.74,23.76,23.33,23.55,25600 CDP,D,20240613,24.19,24.34,24.1,24.17,768400 CDR-B,D,20240613,14.55,14.55,14,14.25,4600 CDR-C,D,20240613,12.15,12.15,11.71,11.71,700 CDRE,D,20240613,34.1,34.135,33.24,33.96,137700 CE,D,20240613,145.07,146,143.49,144.14,769000 CEE,D,20240613,10.31,10.35,10.18,10.23,8100 CEIX,D,20240613,98.29,98.97,96.31,98.95,269900 CEL.P,D,20240613,0.06,0.06,0.0401,0.059,163200 CEM,D,20240613,47.95,47.95,47.27,47.33,10500 CEPU,D,20240613,9.57,9.73,9.22,9.6,577700 CF,D,20240613,75.16,75.44,72.46,72.95,3132400 CFG,D,20240613,34.91,35.11,34.335,34.49,4897000 CFG-D,D,20240613,25.55,25.55,25.48,25.5,58600 CFG-E,D,20240613,19.8,19.82,19.5612,19.61,29100 CFG-H,D,20240613,25.9,25.93,25.6501,25.89,95700 CFR,D,20240613,97.48,97.597,95.78,95.81,372400 CFR-B,D,20240613,18.16,18.16,18.0398,18.0398,2700 CGA,D,20240613,2.55,2.55,2.55,2.55,500 CGAU,D,20240613,6.73,6.83,6.655,6.7,728000 CGV,D,20240613,13.05,13.06,13,13.0351,23800 CHCT,D,20240613,23.64,23.65,23.22,23.64,105700 CHD,D,20240613,106.6,106.8,105.89,106.48,1304500 CHE,D,20240613,539.07,539.07,534.63,538.43,73500 CHGG,D,20240613,3.42,3.45,3.03,3.04,7388400 CHH,D,20240613,116.8,116.8,115.6,116.16,388700 CHM-A,D,20240613,23.2798,23.2798,23.14,23.14,600 CHM-B,D,20240613,25.18,25.3997,25.18,25.3997,1100 CHMI,D,20240613,3.78,3.7986,3.71,3.77,89000 CHN,D,20240613,10.56,10.56,10.47,10.53,1600 CHPT,D,20240613,1.86,1.86,1.72,1.72,7958700 CHT,D,20240613,39.42,39.48,39.25,39.4,34100 CHWY,D,20240613,22.65,23.55,22.62,23.25,6715900 CI,D,20240613,334.38,337.63,329.5,334.15,1177500 CIA,D,20240613,3.11,3.11,2.86,2.91,58600 CIB,D,20240613,33.39,33.54,32.73,32.8,388300 CIEN,D,20240613,48.85,49.07,47.775,48.34,1405500 CIF,D,20240613,1.72,1.72,1.69,1.705,66200 CIG,D,20240613,1.84,1.87,1.81,1.85,1284000 CIG.C,D,20240613,2.2,2.27,2.2,2.265,10700 CII,D,20240613,19.86,19.86,19.71,19.77,121900 CIM,D,20240613,11.75,11.94,11.715,11.93,410400 CIM-A,D,20240613,21.35,21.45,21.2,21.35,24500 CIM-B,D,20240613,24.57,24.57,24.38,24.42,35200 CIM-C,D,20240613,21.86,21.98,21.86,21.8815,20800 CIM-D,D,20240613,24.28,24.28,24.21,24.2501,16800 CIMN,D,20240613,25.4,25.4,25.2,25.275,8000 CINT,D,20240613,4.62,4.875,4.62,4.76,111800 CIO,D,20240613,4.71,4.85,4.7001,4.85,107000 CIO-A,D,20240613,18.15,18.29,17.84,18.29,1600 CION,D,20240613,12.14,12.14,11.96,12.05,175400 CIVI,D,20240613,67.83,67.9,65.33,65.77,1009900 CL,D,20240613,93.66,94.9,93.38,94.76,4051700 CLB,D,20240613,18.43,18.51,18.17,18.2,265200 CLB.U,D,20240613,10.44,10.44,10.44,10.44,100 CLB.W,D,20240613,0.2711,0.2711,0.2711,0.2711,400 CLBR,D,20240613,10.31,10.3268,10.3,10.305,185100 CLCO,D,20240613,11.39,11.47,11.25,11.47,390400 CLD-A,D,20240613,21.465,21.465,21.4,21.4,1200 CLDT,D,20240613,8.47,8.49,8.265,8.44,701200 CLF,D,20240613,15.04,15.05,14.6,14.86,10992700 CLH,D,20240613,221.67,222.19,218.54,221.45,193400 CLPR,D,20240613,3.7,3.72,3.65,3.7,47600 CLS,D,20240613,55.86,56.9,55.23,56.77,1810900 CLVT,D,20240613,5.53,5.545,5.32,5.34,5494400 CLW,D,20240613,52.13,52.17,51.17,51.52,115900 CLX,D,20240613,131.4,133.37,130.91,132.81,999600 CM,D,20240613,48.57,48.57,47.82,48.03,1448800 CMA,D,20240613,48.31,49.11,47.95,48.18,2511700 CMC,D,20240613,51.19,51.24,50.42,51.17,625000 CMCM,D,20240613,5.36,5.39,5.24,5.25,47900 CMG,D,20240613,3188.28,3293.53,3188.28,3265.26,484800 CMI,D,20240613,270.93,273.04,267.47,270.38,743200 CMP,D,20240613,12.23,12.33,11.97,12.06,541500 CMR-B,D,20240613,25.45,25.45,25.2,25.2,7700 CMR-C,D,20240613,26.16,26.2,26.1,26.1,3000 CMR-D,D,20240613,26.23,26.28,26.0897,26.12,6500 CMR-E,D,20240613,26.6,26.6299,26.5799,26.59,6000 CMRE,D,20240613,15.37,15.43,15.05,15.42,530200 CMS,D,20240613,59.72,60.385,59.38,59.75,5760800 CMS-B,D,20240613,78.29,78.72,78.29,78.72,100 CMS-C,D,20240613,18.98,19.035,18.803,18.88,5800 CMSA,D,20240613,23.79,24.09,23.79,23.93,5900 CMSC,D,20240613,24.53,24.6,24.39,24.5,8800 CMSD,D,20240613,24.4,24.51,24.3832,24.46,31900 CMTG,D,20240613,8.14,8.205,7.98,8.19,214900 CMU,D,20240613,3.4,3.415,3.4,3.415,16800 CNA,D,20240613,43.98,43.98,43.2,43.38,196900 CNC,D,20240613,67.82,69.4,66.87,68.98,4714300 CNF,D,20240613,1.64,1.74,1.64,1.66,3800 CNH,D,20240613,10.33,10.41,10.16,10.4,6545800 CNI,D,20240613,122.92,123.13,121.07,121.7,806200 CNK,D,20240613,17.87,18.29,17.77,17.83,2599300 CNM,D,20240613,50.6,51.25,50.02,51.05,2440700 CNMD,D,20240613,72.91,73.89,72.09,72.84,364900 CNNE,D,20240613,17.87,17.91,17.54,17.59,301600 CNO,D,20240613,27.17,27.17,26.66,26.84,714300 CNO-A,D,20240613,20.19,20.19,19.84,19.91,600 CNP,D,20240613,31,31.15,30.625,30.9,8317300 CNQ,D,20240613,35.1,35.33,33.96,34.1,9253400 CNS,D,20240613,72.16,72.16,70.28,71.16,155500 CNX,D,20240613,25.92,25.95,25.295,25.46,2041000 COD-A,D,20240613,24.34,24.4599,24.34,24.4599,900 COD-B,D,20240613,24.8475,24.86,24.8,24.805,7100 COD-C,D,20240613,24.6,24.6,24.5,24.515,8700 CODI,D,20240613,22.8,22.81,22.31,22.44,102300 COF,D,20240613,136.31,136.68,134.29,135.09,1895900 COF-I,D,20240613,19.85,19.98,19.63,19.82,78200 COF-J,D,20240613,18.87,18.89,18.63,18.84,65500 COF-K,D,20240613,18.78,18.78,18.55,18.72,4500 COF-L,D,20240613,17.47,17.47,17.2701,17.4,27500 COF-N,D,20240613,17.09,17.09,16.86,16.99,25900 COHR,D,20240613,70.1,71.1081,69.11,70.92,1678200 COLD,D,20240613,25.71,25.91,25.02,25.66,3383900 COMP,D,20240613,3.91,3.98,3.64,3.66,4201700 COOK,D,20240613,2.56,2.57,2.46,2.47,119900 COP,D,20240613,112,112.17,110.09,110.89,5939300 COR,D,20240613,229.63,232.62,227.56,232.23,863700 COTY,D,20240613,10.02,10.09,9.84,9.96,4055800 COUR,D,20240613,6.93,6.96,6.665,6.7,2999400 CP,D,20240613,76.58,76.66,75.67,76.19,2191100 CPA,D,20240613,95.99,96.39,94.6401,96.02,182700 CPAC,D,20240613,5.6,5.63,5.6,5.6,3300 CPAY,D,20240613,253.12,253.12,247.69,252,546000 CPB,D,20240613,42.77,43.53,42.51,43.49,2741900 CPF,D,20240613,20.17,20.23,19.77,19.98,96100 CPK,D,20240613,106.54,106.92,105.79,106.76,52000 CPNG,D,20240613,22.29,22.49,21.2,21.7,10213400 CPRI,D,20240613,32.56,32.59,31.65,32.18,1309100 CPS,D,20240613,12.67,12.74,11.99,12.09,82700 CPT,D,20240613,107.27,108.215,106.68,106.99,750900 CQP,D,20240613,48.8,49.49,48.103,48.73,98300 CR,D,20240613,145.79,145.79,143.45,145.17,108100 CRBG,D,20240613,29,29.08,28.85,29.01,2969400 CRC,D,20240613,48.6,49.705,48.32,49.04,1645900 CRD.A,D,20240613,9.14,9.14,8.86,9.05,72300 CRD.B,D,20240613,8.65,8.65,8.4,8.46,13500 CRGY,D,20240613,12.14,12.29,11.62,11.89,3408100 CRH,D,20240613,78.86,79.38,78.56,79.21,8774500 CRI,D,20240613,64.78,65.4,64.59,65.36,1111800 CRK,D,20240613,11.86,11.95,11.4001,11.45,2921000 CRL,D,20240613,212.89,214.28,210.29,212.44,336900 CRM,D,20240613,235.52,235.65,228.66,229.03,13566700 CRS,D,20240613,105.35,106.085,102.635,104.68,355600 CRT,D,20240613,13.31,13.48,13.09,13.16,49100 CSAN,D,20240613,9.15,9.3261,9.06,9.23,542000 CSL,D,20240613,414.98,416.17,409.06,413.59,333400 CSR,D,20240613,66.62,67.61,66.62,66.92,55800 CSR-C,D,20240613,24.48,24.49,24.48,24.48,400 CSTM,D,20240613,20.41,20.65,19.925,20.25,1198300 CSV,D,20240613,28.92,29.52,28.43,29.13,166500 CTA-B,D,20240613,70.15,70.2599,69.825,70.19,3800 CTBB,D,20240613,10.45,10.49,10.37,10.44,39700 CTDD,D,20240613,11.15,11.19,11.04,11.1,46600 CTLT,D,20240613,56,56.05,55.75,55.97,758100 CTO,D,20240613,17.47,17.54,17.385,17.43,111100 CTO-A,D,20240613,21.04,21.21,20.44,20.44,11600 CTOS,D,20240613,4.67,4.74,4.55,4.58,365100 CTR,D,20240613,42.22,42.65,42.056,42.1592,7900 CTRA,D,20240613,27.73,27.805,26.98,27.14,4892100 CTRE,D,20240613,25.47,25.47,25.195,25.28,1431300 CTRI,D,20240613,26.37,26.46,25.88,26.38,129100 CTS,D,20240613,51.97,51.97,51.22,51.66,137700 CTV,D,20240613,1.9,2.03,1.871,1.93,156500 CTVA,D,20240613,51.64,51.96,50.96,51.58,3512600 CUB-E,D,20240613,25.4,25.44,25.38,25.44,1400 CUB-F,D,20240613,25.2,25.3876,25.18,25.18,5000 CUBB,D,20240613,20,20,20,20,400 CUBE,D,20240613,43.81,44.79,43.6,44.52,1126400 CUBI,D,20240613,44.97,45.0141,43.74,44.5,329600 CUK,D,20240613,15.05,15.06,14.69,14.89,1839100 CULP,D,20240613,4.38,4.38,4.29,4.29,25100 CURV,D,20240613,7,7.8,5.385,6.65,376700 CUZ,D,20240613,22.76,23.2,22.605,22.9,991500 CVE,D,20240613,19.1,19.12,18.25,18.43,21248900 CVE.W,D,20240613,13.5,13.51,13.5,13.51,300 CVEO,D,20240613,24.1,24.21,23.79,23.82,35100 CVI,D,20240613,27.03,27.34,26.73,27.21,568300 CVNA,D,20240613,111.01,111.01,105.27,106.74,4370900 CVS,D,20240613,59.87,61.84,59.07,61.03,14136500 CVX,D,20240613,153.77,154.09,152.23,152.84,6163000 CW,D,20240613,270.5,270.5,266.675,268.98,190600 CWAN,D,20240613,19.66,19.73,19.1346,19.18,1005500 CWE.A,D,20240613,24.43,24.74,24.05,24.32,192400 CWEN,D,20240613,26.93,27.17,26.43,26.7,525900 CWH,D,20240613,19.34,19.34,18.555,18.68,700800 CWK,D,20240613,10.58,10.61,10.415,10.57,1673900 CWT,D,20240613,47.66,48.16,47.22,47.96,239100 CX,D,20240613,6.55,6.69,6.53,6.63,4290000 CXE,D,20240613,3.65,3.69,3.65,3.69,35800 CXH,D,20240613,7.79,7.84,7.79,7.7982,5600 CXM,D,20240613,9.02,9.07,8.88,8.88,2247700 CXT,D,20240613,60.55,60.98,59.33,60.63,238600 CXW,D,20240613,11.35,11.755,11.25,11.74,1342000 CYD,D,20240613,8.64,8.76,8.63,8.67,8100 CYH,D,20240613,3.72,3.72,3.45,3.55,1244700 D,D,20240613,50.81,51.13,50.4,50.69,2948100 DAC,D,20240613,91.88,92.4,90.51,92.36,89700 DAL,D,20240613,50.41,50.5,49.35,50.17,5250300 DAN,D,20240613,13.35,13.355,13.02,13.05,1092400 DAO,D,20240613,3.77,3.85,3.71,3.75,83000 DAR,D,20240613,36.44,36.925,34.83,36.67,3781500 DAVA,D,20240613,25.83,26.2277,25.57,25.61,297700 DAY,D,20240613,52.42,52.73,50.87,51.02,1770700 DB,D,20240613,15.9,15.9,15.59,15.7,1891500 DBD,D,20240613,40.82,40.85,39.88,40.33,209000 DBI,D,20240613,7.25,7.33,7.09,7.31,1905000 DBL,D,20240613,15.13,15.13,15.04,15.07,50400 DBR-H,D,20240613,23.62,23.62,23.62,23.62,1000 DBR-I,D,20240613,23.45,24.1,23.45,24.1,10200 DBR-J,D,20240613,23.25,23.82,23.25,23.71,3100 DBRG,D,20240613,13.12,13.25,12.61,12.85,1624100 DCF,D,20240613,8.68,8.7,8.66,8.69,19400 DCI,D,20240613,74.05,74.195,73.1,73.83,396700 DCO,D,20240613,58.49,58.49,56.07,57.28,67500 DD,D,20240613,80.2,80.48,79.305,80.08,1478700 DDD,D,20240613,3.95,3.98,3.66,3.73,3138800 DDL,D,20240613,1.78,1.955,1.76,1.9,522800 DDS,D,20240613,420.97,424.25,416.4001,418.03,66200 DDT,D,20240613,25.78,25.78,25.65,25.7348,7300 DE,D,20240613,368.18,378.27,368.18,377.95,1583900 DEA,D,20240613,12.03,12.15,12.005,12.07,654200 DEC,D,20240613,15.01,15.01,14.42,14.49,213600 DECK,D,20240613,1033.57,1035.765,1015.7,1030.16,331700 DEI,D,20240613,13.35,13.555,13.21,13.32,1382400 DELL,D,20240613,131.99,136.19,131.8,135.02,16066800 DEO,D,20240613,132.16,132.22,131.04,131.37,500200 DESP,D,20240613,14.85,14.96,14.31,14.36,755700 DFH,D,20240613,27.55,27.55,26.87,27.51,220500 DFIN,D,20240613,58.54,58.54,57.5,57.8,91600 DFP,D,20240613,19,19.0685,18.86,18.8794,69300 DFS,D,20240613,123.12,123.6,120.97,122.33,1185000 DG,D,20240613,125.06,125.06,122.21,124.12,1856800 DGX,D,20240613,138.88,139.13,137.48,138.53,667900 DHF,D,20240613,2.42,2.45,2.42,2.44,282400 DHI,D,20240613,143.03,144.09,141.24,143.46,1712200 DHR,D,20240613,263.5,263.5,252.43,255.01,4945500 DHT,D,20240613,11.7,11.72,11.265,11.36,2013300 DHX,D,20240613,2.13,2.13,2.06,2.12,163700 DIAX,D,20240613,14.08,14.12,14,14.06,44300 DIN,D,20240613,36.13,37.97,36.06,37.83,619900 DINO,D,20240613,52.83,53,51.78,52.53,1564400 DIS,D,20240613,100.61,101.07,99.605,100.09,10164500 DK,D,20240613,23.93,24.3,23.74,24.03,578300 DKL,D,20240613,38.86,39.58,38.7,39.4,54000 DKS,D,20240613,221.92,223.4295,218.3301,220.4,815000 DLB,D,20240613,78.99,78.99,77.895,77.94,237100 DLN-A,D,20240613,25.79,25.9,25.79,25.875,1900 DLN-B,D,20240613,26.15,26.2,26.1,26.115,3000 DLNG,D,20240613,4.03,4.03,3.85,3.95,26200 DLR,D,20240613,150.68,151.15,149.42,149.76,1496200 DLR-J,D,20240613,21.7,21.845,21.17,21.67,29100 DLR-K,D,20240613,24.49,24.65,24.32,24.65,20900 DLR-L,D,20240613,21.56,21.65,21.29,21.57,37800 DLX,D,20240613,22.27,22.27,21.71,21.86,317200 DLY,D,20240613,15.66,15.6998,15.56,15.64,104500 DM,D,20240613,4.34,4.34,3.8,3.92,890300 DMA,D,20240613,7.6,7.6,7.4,7.47,45400 DMB,D,20240613,10.46,10.5,10.44,10.47,124300 DMO,D,20240613,11.94,11.98,11.8809,11.9101,37800 DNA,D,20240613,0.5199,0.5199,0.4565,0.462,35990300 DNA.W,D,20240613,0.0368,0.0368,0.032,0.0365,3600 DNB,D,20240613,9.37,9.38,9.12,9.16,2075000 DNMR,D,20240613,0.6784,0.7124,0.67,0.6723,608700 DNOW,D,20240613,13.62,13.76,13.405,13.5,951300 DNP,D,20240613,8.3,8.34,8.24,8.26,939500 DO,D,20240613,15.44,15.52,15.23,15.32,4064800 DOC,D,20240613,19.45,19.665,19.34,19.57,2579700 DOCN,D,20240613,38.82,38.95,36.14,36.36,1700100 DOCS,D,20240613,29.62,30.13,29.2601,29.6,2007500 DOLE,D,20240613,12.1,12.135,11.9309,12.03,915700 DOMA,D,20240613,5.99,6.01,5.95,5.99,14200 DOUG,D,20240613,1.08,1.12,1.07,1.1,657900 DOV,D,20240613,181.15,181.6,178.63,181.39,908600 DOW,D,20240613,56.03,56.31,55.51,56.06,2831300 DPG,D,20240613,9.91,9.91,9.8101,9.87,70600 DPZ,D,20240613,538.37,538.37,524.28,528.75,401600 DQ,D,20240613,20.4,20.5,19.892,19.99,453100 DRD,D,20240613,8.3,8.34,8.03,8.09,236200 DRH,D,20240613,8.41,8.41,8.25,8.28,1513300 DRH-A,D,20240613,25.73,25.73,25.63,25.67,2400 DRI,D,20240613,145.59,147.64,145.31,147.48,1208200 DRLL,D,20240613,29.57,29.57,29.19,29.35,35700 DRQ,D,20240613,18.37,18.37,17.52,18.09,181700 DSL,D,20240613,12.6,12.6,12.48,12.51,306400 DSM,D,20240613,5.87,5.91,5.86,5.89,111300 DSMC,D,20240613,34.91,34.99,34.88,34.98,2700 DSTX,D,20240613,24.15,24.15,23.82,23.85,35200 DSU,D,20240613,11.05,11.05,10.94,10.94,164900 DSX,D,20240613,2.91,2.91,2.88,2.89,790000 DSX-B,D,20240613,26.04,26.04,25.9,26.04,6900 DSX.W,D,20240613,0.6,0.639,0.581,0.5851,228400 DT,D,20240613,46.68,47.01,46.22,46.57,5596300 DTB,D,20240613,19.91,19.91,19.67,19.83,13000 DTC,D,20240613,1.98,1.99,1.94,1.95,161400 DTE,D,20240613,112.51,113.2,111.4401,112.54,1521200 DTF,D,20240613,11.05,11.05,11,11.02,32400 DTG,D,20240613,20.2,20.33,19.96,20.04,15400 DTM,D,20240613,69.4,69.4999,68.33,68.79,411600 DTW,D,20240613,23.68,23.76,23.2,23.7,6900 DUK,D,20240613,101.29,101.7999,100.4499,101.26,1811200 DUK-A,D,20240613,25.1,25.1,24.93,25.02,36500 DUKB,D,20240613,24.76,24.85,24.71,24.84,17100 DV,D,20240613,18.73,18.85,18.15,18.29,2261300 DVA,D,20240613,140.79,142.8,139.27,142.16,558500 DVN,D,20240613,46.62,46.7,45.67,45.76,7572700 DX,D,20240613,11.71,11.89,11.71,11.85,1447800 DX-C,D,20240613,24.85,24.9,24.85,24.8782,2600 DXC,D,20240613,18.9,19.16,18.49,18.71,2615300 DXYZ,D,20240613,13.65,13.65,13.05,13.19,126200 DY,D,20240613,182.12,182.5841,177.62,180.08,201900 E,D,20240613,29.82,29.82,29.43,29.45,253200 EAF,D,20240613,1.27,1.285,1.17,1.22,4164900 EAI,D,20240613,21.69,21.69,21.48,21.64,8900 EARN,D,20240613,6.96,7.0098,6.945,7,118700 EAT,D,20240613,67.65,68.9,66.97,67.95,1195300 EB,D,20240613,5.3,5.315,5.07,5.12,1182800 EBF,D,20240613,21.06,21.06,20.71,20.88,69300 EBR,D,20240613,6.6,6.67,6.54,6.62,1936000 EBR.B,D,20240613,7.29,7.4019,7.28,7.3,13800 EBS,D,20240613,6.35,6.48,6,6.04,1101500 EC,D,20240613,11.88,11.935,11.595,11.73,2815000 ECAT,D,20240613,17.62,17.75,17.62,17.72,309300 ECC,D,20240613,10.21,10.21,10.12,10.13,1075800 ECC-D,D,20240613,19.55,19.65,19.55,19.6,1900 ECCC,D,20240613,22.45,22.45,22.4162,22.42,4100 ECCF,D,20240613,24.71,24.71,24.66,24.68,4800 ECCV,D,20240613,22.67,22.67,22.62,22.67,2500 ECCW,D,20240613,24.2,24.47,24.1001,24.398,5900 ECCX,D,20240613,24.68,24.68,24.68,24.68,400 ECL,D,20240613,241.05,241.87,239.32,241.53,687700 ECO,D,20240613,31.67,31.79,31.14,31.3,80700 ECVT,D,20240613,9.31,9.355,9.11,9.14,436000 ED,D,20240613,91.26,91.4909,90.17,90.61,1598000 EDD,D,20240613,4.72,4.75,4.71,4.74,189100 EDF,D,20240613,5.55,5.73,5.52,5.68,207100 EDN,D,20240613,18.3,18.3,16.73,17.57,89100 EDR,D,20240613,26.85,26.9,26.85,26.86,2603200 EDU,D,20240613,76.48,78.3,75.96,76.55,1078200 EE,D,20240613,17.52,17.68,17.33,17.62,192800 EEA,D,20240613,9.1049,9.2,9.1049,9.12,11700 EEX,D,20240613,6.22,6.23,6.08,6.09,205800 EFC,D,20240613,12.08,12.14,12.08,12.11,510200 EFC-A,D,20240613,24.64,24.68,24.54,24.54,1100 EFC-B,D,20240613,21.36,21.65,21.21,21.44,6700 EFC-C,D,20240613,24.58,24.6199,24.5211,24.5211,900 EFC-D,D,20240613,23.75,26.9,23,24.5,18300 EFC-E,D,20240613,25.65,25.73,25.65,25.73,3500 EFR,D,20240613,13.21,13.21,13.07,13.09,83700 EFT,D,20240613,13.55,13.595,13.37,13.43,74700 EFX,D,20240613,243.48,245.62,242.145,245.2,692000 EFXT,D,20240613,5.07,5.07,4.865,4.89,68800 EG,D,20240613,372.7,374.7,368.75,374.43,147700 EGF,D,20240613,9.4299,9.4299,9.42,9.4277,1700 EGO,D,20240613,15.01,15.21,14.67,14.69,1640900 EGP,D,20240613,167.84,167.84,165.365,166.11,204200 EGY,D,20240613,6.54,6.5599,6.325,6.39,1292900 EHAB,D,20240613,9.39,9.39,8.67,8.95,454500 EHC,D,20240613,85.29,85.29,83.875,84.93,580200 EHI,D,20240613,7.15,7.17,7.12,7.136,54000 EIC,D,20240613,15.82,15.95,15.68,15.72,93000 EICB,D,20240613,24.73,24.74,24.6766,24.7347,5600 EICC,D,20240613,25.07,25.07,25,25.02,3600 EIG,D,20240613,41.2,41.35,40.84,41.29,172900 EIX,D,20240613,73.62,74.549,72.72,73.45,1150100 EL,D,20240613,114.39,115.9,113.56,114.09,3297600 ELAN,D,20240613,17.9,18.14,17.71,18.11,2516000 ELC,D,20240613,21.75,21.75,21.62,21.69,6400 ELF,D,20240613,199.73,202.2936,195.625,200.44,932500 ELME,D,20240613,15.57,15.61,15.315,15.37,386600 ELP,D,20240613,6.81,6.97,6.8,6.89,152000 ELPC,D,20240613,6.07,6.16,6.06,6.13,6400 ELS,D,20240613,61.48,62.85,60.96,62.41,1934000 ELV,D,20240613,529.78,549.99,521.78,538.75,1458400 EMD,D,20240613,9.5,9.58,9.43,9.56,152200 EME,D,20240613,382.41,390.16,379.31,390.14,345300 EMF,D,20240613,12.29,12.47,12.276,12.34,24800 EMN,D,20240613,103.46,103.785,101.47,102.57,792800 EMO,D,20240613,42.4,42.59,42.2,42.2,12800 EMP,D,20240613,22.33,22.379,22.18,22.21,4100 EMR,D,20240613,108.24,108.73,107.29,108.53,1865700 ENB,D,20240613,35.53,35.58,35.285,35.37,3019000 ENFN,D,20240613,8.58,8.61,8.38,8.51,406800 ENIC,D,20240613,2.82,2.835,2.79,2.79,455800 ENJ,D,20240613,21.32,21.32,21.16,21.28,1000 ENLC,D,20240613,13.32,13.42,13.22,13.23,812500 ENO,D,20240613,22.97,23,22.82,22.9761,8500 ENOV,D,20240613,44.52,45.21,44.065,44.91,771400 ENR,D,20240613,28.43,28.595,28.2,28.42,337600 ENS,D,20240613,109,109.26,104.92,105.6,278200 ENV,D,20240613,60.59,61.81,60.475,60.62,394900 ENVA,D,20240613,60.03,60.37,58.29,59.04,171300 ENZ,D,20240613,1.13,1.15,1.1,1.13,76700 EOD,D,20240613,4.86,4.9,4.82,4.86,183700 EOG,D,20240613,120.51,120.83,118.125,119.1,2253700 EOI,D,20240613,19.08,19.1,18.88,18.97,53200 EOS,D,20240613,21.5,21.5,21.28,21.42,69900 EOT,D,20240613,16.86,16.8823,16.81,16.82,29800 EP-C,D,20240613,47.83,47.83,47.66,47.83,600 EPAC,D,20240613,38.44,38.67,37.82,38.65,215600 EPAM,D,20240613,180.99,181.62,177.92,177.96,689700 EPC,D,20240613,38.52,38.95,38.38,38.62,297300 EPD,D,20240613,28.35,28.35,28.155,28.32,2330300 EPR,D,20240613,40.24,40.75,40.11,40.5,523500 EPR-C,D,20240613,19.01,19.1499,19.01,19.1499,1900 EPR-E,D,20240613,28.06,28.1,28.04,28.06,2900 EPR-G,D,20240613,19.36,19.51,19.21,19.51,3200 EPRT,D,20240613,27.56,27.89,27.51,27.65,896200 EQBK,D,20240613,34.03,34.03,33.04,33.45,19000 EQC,D,20240613,19.22,19.23,19.0801,19.09,628500 EQC-D,D,20240613,24.89,24.92,24.8201,24.86,6000 EQH,D,20240613,41.03,41.28,40.17,40.31,2165100 EQH-A,D,20240613,21.75,21.7921,21.5601,21.65,30800 EQH-C,D,20240613,18.01,18.01,17.8595,17.91,10400 EQNR,D,20240613,27.69,27.735,27.21,27.38,1743500 EQR,D,20240613,65.98,66.44,65.48,65.96,1115000 EQS,D,20240613,1.44,1.44,1.39,1.39,3600 EQT,D,20240613,40.49,40.83,39.875,40.3,5369400 ERJ,D,20240613,29.76,29.8591,28.91,29.42,1051300 ERO,D,20240613,20.74,21.14,20.51,20.63,237400 ES,D,20240613,59.06,59.2,57.81,58.71,1411000 ESAB,D,20240613,97.83,98.82,95.815,96.38,355600 ESE,D,20240613,107.11,107.73,104.745,107.67,145300 ESI,D,20240613,27.07,27.078,26.255,26.75,2731300 ESNT,D,20240613,56.39,56.6,55.43,55.89,519300 ESRT,D,20240613,9.4,9.455,9.34,9.4,805500 ESS,D,20240613,272.2,275.35,270.94,275.2,433300 ESTC,D,20240613,116.49,116.49,112.36,112.53,1130600 ET,D,20240613,15.48,15.48,15.28,15.3,17116300 ET-I,D,20240613,11.25,11.27,11.04,11.225,28000 ETB,D,20240613,14.08,14.08,13.9274,14,34300 ETD,D,20240613,28.27,28.345,27.52,27.68,170100 ETG,D,20240613,18.72,18.72,18.5001,18.56,94700 ETI.P,D,20240613,23.2699,23.2699,22.9965,22.9965,2200 ETJ,D,20240613,8.79,8.8,8.735,8.76,71200 ETN,D,20240613,326.43,329.12,321.83,328.35,2194700 ETO,D,20240613,25.48,25.545,25.35,25.43,24700 ETR,D,20240613,107.49,107.615,105.63,107.1,1864500 ETRN,D,20240613,14.24,14.27,13.95,14.1,5077900 ETV,D,20240613,13.34,13.34,13.23,13.3,120800 ETW,D,20240613,8.34,8.345,8.27,8.27,196800 ETW.W,D,20240613,0.27,0.28,0.22,0.239,19600 ETWO,D,20240613,4.67,4.67,4.49,4.5,1646800 ETX,D,20240613,18.68,18.78,18.64,18.66,18100 ETY,D,20240613,14.07,14.07,13.9231,13.96,229300 EURN,D,20240613,15.82,15.82,15.43,15.65,158200 EVA,D,20240613,0.54,0.559,0.5394,0.5443,239200 EVC,D,20240613,2.21,2.21,2.065,2.1,603200 EVE.T,D,20240613,0.4301,0.4564,0.4201,0.4564,1000 EVEX,D,20240613,4.76,4.76,4.56,4.7,104900 EVF,D,20240613,6.45,6.47,6.34,6.37,53700 EVG,D,20240613,11.05,11.05,10.945,10.9592,21000 EVH,D,20240613,23.24,23.39,22.24,22.41,1613300 EVN,D,20240613,10.22,10.27,10.183,10.27,71100 EVR,D,20240613,194.68,198.32,194.535,197.4,384000 EVRI,D,20240613,8.37,8.37,7.87,8.16,2036800 EVT,D,20240613,23.26,23.27,23.1,23.15,105400 EVT.W,D,20240613,0.05,0.05,0.05,0.05,200 EVTC,D,20240613,33.45,33.57,32.74,33.07,336600 EVTL,D,20240613,0.7298,0.7298,0.6836,0.7082,82300 EVTR,D,20240613,49.96,50.05,49.96,50.01,8700 EW,D,20240613,87.32,87.94,86.67,87.67,1805100 EXG,D,20240613,8.42,8.43,8.38,8.42,323200 EXK,D,20240613,3.54,3.62,3.44,3.52,3585400 EXP,D,20240613,228.39,232.565,226.945,230.92,260000 EXPD,D,20240613,124.61,125.58,123.95,124.29,1102900 EXR,D,20240613,155.42,159.36,154.81,158.53,1233700 EXTO,D,20240613,4.41,4.41,4.345,4.4,173800 F,D,20240613,12.08,12.085,11.85,11.94,41422200 F-B,D,20240613,24.01,24.15,23.85,24.15,47300 F-C,D,20240613,23.67,23.7499,23.531,23.7,24500 F-D,D,20240613,25.11,25.2699,24.9001,25.1,16300 FAF,D,20240613,52.67,53.21,52.06,53.1,565300 FAM,D,20240613,6.33,6.4196,6.3234,6.38,8500 FBIN,D,20240613,67.71,69.15,67.3537,68.89,1335200 FBK,D,20240613,36.34,36.34,35.67,36.15,128800 FBMS,D,20240613,24.32,24.33,23.87,24.1,146500 FBP,D,20240613,17.46,17.46,17.115,17.32,898100 FBR-E,D,20240613,21.75,21.75,21.3577,21.6379,5800 FBRT,D,20240613,12.71,12.79,12.6,12.69,200400 FC,D,20240613,35.1,35.1,34.56,34.64,29500 FCF,D,20240613,13.16,13.16,12.935,13.05,349000 FCN,D,20240613,211.53,211.53,207.26,208.25,96500 FCPT,D,20240613,24.19,24.36,24.11,24.35,298500 FCRX,D,20240613,24.18,24.18,24.06,24.12,3800 FCT,D,20240613,10.3,10.305,10.16,10.2,209500 FCX,D,20240613,49.11,49.11,47.61,47.99,12397700 FDP,D,20240613,22.34,22.3723,22.07,22.11,260400 FDS,D,20240613,405.07,405.535,399.09,402.79,162900 FDX,D,20240613,249.14,249.5,244.26,248.6,1015600 FE,D,20240613,38.7,38.88,38.31,38.68,1511900 FENG,D,20240613,2.56,2.7173,2.56,2.6517,3000 FERG,D,20240613,207.99,208.85,206.1,208.39,1029700 FET,D,20240613,17.63,17.82,17.02,17.15,17000 FF,D,20240613,4.61,4.71,4.55,4.61,628700 FFA,D,20240613,19.64,19.7,19.49,19.57,21100 FFC,D,20240613,14.65,14.675,14.54,14.54,59500 FFWM,D,20240613,5.97,5.97,5.74,5.85,377200 FG,D,20240613,38.65,38.65,37.49,37.64,55100 FGB,D,20240613,3.86,3.87,3.82,3.82,38100 FGN,D,20240613,26.15,26.16,26,26,17800 FHI,D,20240613,32.37,32.37,31.73,32,902600 FHN,D,20240613,14.87,14.93,14.54,14.54,9117000 FHN-B,D,20240613,25.13,25.25,25.13,25.25,3900 FHN-C,D,20240613,25.02,25.02,24.9332,24.9332,2000 FHN-E,D,20240613,23.94,24,23.88,23.95,1800 FHN-F,D,20240613,17.41,17.55,17.4075,17.47,5000 FI,D,20240613,147.66,148.31,146.25,148.26,2025900 FICO,D,20240613,1378.4,1389.868,1358.235,1379.01,94600 FIGS,D,20240613,5.42,5.47,4.98,5.04,3309200 FIHL,D,20240613,16.12,16.12,15.68,15.85,752600 FINS,D,20240613,12.42,12.4862,12.342,12.36,19600 FINV,D,20240613,4.67,4.73,4.655,4.7,644900 FIS,D,20240613,76.8,77.081,75.375,77.07,4510800 FIX,D,20240613,318,325,314.28,324.91,301600 FL,D,20240613,25.25,25.55,24.76,25.07,2112500 FLC,D,20240613,15.52,15.52,15.35,15.35,15800 FLNG,D,20240613,26.59,26.63,25.85,26.12,266700 FLO,D,20240613,22.66,22.675,22.39,22.66,846400 FLR,D,20240613,44.93,45.1,43.711,44.35,1754500 FLS,D,20240613,48.04,48.1949,47.17,47.43,455100 FLUT,D,20240613,182.65,183.18,178.13,178.58,1032800 FMC,D,20240613,56.96,57.2868,55.06,55.42,1281400 FMN,D,20240613,11.37,11.4,11.3361,11.39,2900 FMS,D,20240613,21.15,21.16,20.575,20.79,253700 FMX,D,20240613,108.96,110,106.76,107.23,483000 FMY,D,20240613,12.1139,12.1139,11.9,11.9001,2700 FN,D,20240613,237.93,245.25,234.8,245.2,344900 FNA,D,20240613,6.6,6.81,6.35,6.4,996800 FNB,D,20240613,12.94,12.95,12.735,12.79,1358900 FND,D,20240613,122.26,122.62,120.05,121.36,888600 FNF,D,20240613,49.18,49.18,48.49,49.01,530200 FNV,D,20240613,117.85,119.18,115.96,116.74,631200 FOA,D,20240613,0.5407,0.5625,0.5282,0.5536,60900 FOA.W,D,20240613,0.01,0.01,0.01,0.01,400 FOF,D,20240613,11.78,11.81,11.75,11.81,18800 FOR,D,20240613,32.42,32.62,32.04,32.22,88900 FOUR,D,20240613,72.95,74.09,71.51,71.64,1392700 FPF,D,20240613,17.76,17.8999,17.7,17.81,129800 FPH,D,20240613,3.1,3.16,3.09,3.09,20100 FPI,D,20240613,11.37,11.615,11.26,11.51,779400 FR,D,20240613,47.59,47.79,47.09,47.52,1519600 FRA,D,20240613,13.2,13.2,13.06,13.09,239800 FRE.W,D,20240613,0.187,0.187,0.187,0.187,200 FREY,D,20240613,1.87,1.8999,1.75,1.82,1110900 FRGE,D,20240613,1.64,1.68,1.57,1.58,236500 FRO,D,20240613,25.96,26.05,25.49,25.76,1338500 FRT,D,20240613,100.74,102.705,100.2076,101.78,379500 FRT-C,D,20240613,20.89,21.05,20.72,21.05,3600 FSCO,D,20240613,6.45,6.495,6.41,6.49,422700 FSD,D,20240613,12.26,12.265,12.19,12.195,88800 FSK,D,20240613,19.73,19.76,19.435,19.49,1634200 FSLY,D,20240613,7.47,7.51,7.15,7.27,3665100 FSM,D,20240613,4.99,5.025,4.8,4.88,8749600 FSS,D,20240613,85.65,85.78,84.76,85.61,227900 FT,D,20240613,6.83,6.83,6.78,6.785,48100 FTHY,D,20240613,14.07,14.07,13.99,14.03,113300 FTI,D,20240613,24.72,24.845,24.235,24.48,2260500 FTK,D,20240613,4.94,4.94,4.625,4.87,34200 FTS,D,20240613,39.34,39.45,38.99,39.32,372000 FTV,D,20240613,73.43,73.64,72.52,72.97,1441500 FTWO,D,20240613,28.26,28.26,28.05,28.26,12700 FUBO,D,20240613,1.22,1.23,1.2,1.2,6658000 FUL,D,20240613,78.27,78.71,77.3,78.55,468900 FUN,D,20240613,46.13,47.49,45.98,47,1160100 FVRR,D,20240613,24.72,24.9,23.86,23.92,751400 G,D,20240613,32.36,32.45,31.41,31.43,2047300 GAB,D,20240613,5.36,5.36,5.22,5.24,1374100 GAB-G,D,20240613,21.3933,21.3933,21.3543,21.3543,1200 GAB-H,D,20240613,21.44,21.4942,21.35,21.44,2600 GAB-K,D,20240613,21.55,21.61,21.41,21.445,1600 GAM,D,20240613,49.03,49.34,48.945,49.11,16000 GAM-B,D,20240613,24.75,24.76,24.69,24.74,3000 GATO,D,20240613,11.12,11.16,10.75,10.81,285200 GATX,D,20240613,132.55,132.55,130.47,131.38,123500 GB,D,20240613,4.86,4.95,4.8109,4.95,12000 GB.W,D,20240613,0.08,0.0825,0.08,0.08,1200 GBAB,D,20240613,16.38,16.413,16.2475,16.37,68500 GBCI,D,20240613,35.94,36.04,35.42,35.79,358000 GBLI,D,20240613,30.79,32,30.79,30.979,1900 GBTG,D,20240613,6.57,6.64,6.38,6.41,395500 GBX,D,20240613,50.84,51.35,49.83,50.08,756300 GCI,D,20240613,4.42,4.46,4.385,4.4,1825200 GCO,D,20240613,25.16,25.26,24.46,24.78,113000 GCT.W,D,20240613,0.1525,0.18,0.1455,0.1525,26500 GCTS,D,20240613,4.94,5.44,4.88,5.44,523600 GCV,D,20240613,3.62,3.63,3.54,3.58,21700 GD,D,20240613,293.68,294.57,290.725,292.52,686600 GDDY,D,20240613,137.84,140.185,137.275,138.18,1425800 GDIV,D,20240613,14.38,14.43,14.36,14.41,19100 GDL,D,20240613,7.89,7.89,7.7801,7.7898,9700 GDL-C,D,20240613,49.75,49.8,49.71,49.72,3400 GDO,D,20240613,12.39,12.44,12.37,12.4,22000 GDOT,D,20240613,10.17,10.17,9.64,9.71,568700 GDV,D,20240613,22.71,22.79,22.63,22.68,224000 GDV-H,D,20240613,23.17,23.49,23.16,23.49,2400 GDV-K,D,20240613,18.5771,18.6599,18.5771,18.6599,300 GE,D,20240613,160.59,160.63,154.18,155.69,8080800 GEF,D,20240613,61.42,61.723,61.05,61.15,133100 GEF.B,D,20240613,62.75,62.75,62.26,62.29,6000 GEL,D,20240613,13.59,13.86,13.5,13.62,366200 GENI,D,20240613,5.34,5.34,5.21,5.25,1177400 GEO,D,20240613,12.75,13.19,12.73,13.11,1691800 GES,D,20240613,22.34,22.46,22.09,22.26,1299000 GETR,D,20240613,0.1615,0.1615,0.15,0.154,500300 GETY,D,20240613,3.72,3.91,3.65,3.74,766100 GEV,D,20240613,179.8,181.96,172.84,176.17,3462100 GF,D,20240613,8.56,8.62,8.41,8.41,49700 GFF,D,20240613,66.19,66.97,64.83,66.83,376900 GFI,D,20240613,14.26,14.73,13.485,13.5,10254900 GFL,D,20240613,37.46,37.9899,37.26,37.82,935600 GFR,D,20240613,5.9,6.179,5.9,6.01,60200 GGB,D,20240613,3.21,3.2299,3.16,3.19,4627100 GGG,D,20240613,80.81,81.01,79.9,80.78,743800 GGT,D,20240613,5.71,5.76,5.65,5.66,71100 GGZ,D,20240613,11.48,11.51,11.44,11.449,16400 GHC,D,20240613,714.74,714.74,705.92,709.41,14200 GHG,D,20240613,2.67,2.675,2.55,2.553,5200 GHI,D,20240613,15.08,15.2,15.0488,15.08,21500 GHLD,D,20240613,15.01,15.01,14.78,14.78,1500 GHM,D,20240613,30.63,30.98,29.41,29.62,58500 GHY,D,20240613,12.02,12.05,11.95,11.99,96000 GIB,D,20240613,100.89,100.89,99.655,99.87,99000 GIC,D,20240613,33.52,33.73,32.93,33.28,54600 GIL,D,20240613,38.01,38.06,37.611,37.72,375300 GIS,D,20240613,65.19,66.05,65.07,65.61,3639700 GJO,D,20240613,25.4299,25.4299,25.4299,25.4299,100 GJR,D,20240613,24.78,24.8,24.78,24.78,1000 GKOS,D,20240613,113.43,114.84,112.62,113.63,346900 GL,D,20240613,80.42,80.52,78.88,79.71,1244500 GL-D,D,20240613,15.13,15.1534,14.83,14.97,15900 GLO-A,D,20240613,25.02,25.0201,25,25,3500 GLO-B,D,20240613,25.38,25.4,25.26,25.26,12200 GLO-C,D,20240613,25.32,25.32,25.32,25.32,1100 GLOB,D,20240613,162.39,163.94,160.18,160.93,778900 GLP,D,20240613,48.65,49.3,48.1068,49.01,53400 GLP-B,D,20240613,26.5,26.5,26.395,26.395,700 GLT,D,20240613,1.64,1.645,1.57,1.64,159700 GLW,D,20240613,37.44,38.175,37.12,38.08,9043100 GM,D,20240613,48.62,48.72,47.39,47.65,19451700 GME,D,20240613,26.56,29.58,25.56,29.12,107306500 GMED,D,20240613,66.23,66.32,64.86,65.91,1056900 GMR-A,D,20240613,24.76,24.76,24.6202,24.75,2700 GMRE,D,20240613,9.09,9.16,9.07,9.12,429000 GMS,D,20240613,92.4,92.4,90.25,91.45,306000 GNE,D,20240613,14.71,14.77,14.47,14.67,79600 GNK,D,20240613,21.26,21.31,21.05,21.22,491800 GNL,D,20240613,7.3,7.395,7.225,7.31,1248800 GNL-A,D,20240613,20.74,20.74,20.55,20.58,2800 GNL-B,D,20240613,20,20,19.6301,19.85,3600 GNL-D,D,20240613,20.61,20.61,20.52,20.56,11900 GNL-E,D,20240613,20.71,20.91,20.71,20.9001,5900 GNRC,D,20240613,141.45,142.53,133.811,136.16,1025700 GNT,D,20240613,5.45,5.45,5.42,5.43,4500 GNTY,D,20240613,29.45,29.5,28.47,28.82,14400 GNW,D,20240613,6.05,6.065,5.97,6,3445000 GOF,D,20240613,15,15,14.87,14.94,818500 GOLD,D,20240613,16.29,16.51,15.92,16.07,21657600 GOLF,D,20240613,64.68,64.785,63.7,64.3,149800 GOOS,D,20240613,13.52,13.54,13.19,13.29,343900 GOTU,D,20240613,4.85,5.227,4.85,5.13,2161900 GPC,D,20240613,142,142.39,139.52,140.91,1033500 GPI,D,20240613,310.46,310.99,305.2,309.32,79800 GPJA,D,20240613,24.8,24.86,24.63,24.85,8100 GPK,D,20240613,28,28.055,27.33,27.52,2246300 GPM-A,D,20240613,16.56,16.56,16.38,16.48,5100 GPMT,D,20240613,3.1,3.19,3.06,3.17,394400 GPN,D,20240613,95.5,95.5,93.15,93.64,2309300 GPOR,D,20240613,160.58,160.58,155.4,157.6,219000 GPRK,D,20240613,10.39,10.49,10.22,10.3,349700 GPS,D,20240613,26.45,26.63,25.43,25.85,7902100 GRB-A,D,20240613,22.38,22.4899,22.24,22.41,2200 GRBK,D,20240613,56.55,57.56,55.57,57.24,580500 GRC,D,20240613,37.16,37.36,36.67,37.33,92000 GRMN,D,20240613,164.01,164.885,160.55,161.93,809500 GRN.T,D,20240613,1.94,1.98,1.91,1.98,7700 GRND,D,20240613,9.21,9.44,9.14,9.43,983000 GRNT,D,20240613,6.3,6.33,6.05,6.12,357200 GROV,D,20240613,1.56,1.69,1.56,1.61,130900 GRP.U,D,20240613,49.62,49.74,49.085,49.395,5900 GRW,D,20240613,34.13,34.37,33.96,34.05,7300 GRX,D,20240613,9.59,9.73,9.5501,9.61,72400 GS,D,20240613,446.73,448.32,442.15,446.35,1849000 GS-A,D,20240613,23.3,23.3,23.12,23.27,28400 GS-C,D,20240613,23.8,24,23.75,24,5200 GS-D,D,20240613,23.01,23.25,23,23.25,91600 GSBD,D,20240613,15.32,15.379,15.165,15.21,555200 GSK,D,20240613,40.98,41.22,40.785,41.11,2020200 GSL,D,20240613,28.85,28.89,28.17,28.66,492700 GSL-B,D,20240613,26.78,27.05,26.78,27.05,3300 GTES,D,20240613,16.56,16.63,16.18,16.54,1740200 GTL-B,D,20240613,56.54,56.75,56.41,56.41,2000 GTLS,D,20240613,145.92,146.3686,142.23,143.97,219400 GTN,D,20240613,5.26,5.3,5.03,5.19,1893900 GTN.A,D,20240613,8.28,8.28,7.98,8.03,2300 GTY,D,20240613,26.51,26.88,26.51,26.8,197800 GUG,D,20240613,15.11,15.25,14.73,14.85,93100 GUT,D,20240613,6.03,6.03,5.91,5.98,137600 GUT-C,D,20240613,24.4899,24.4899,23.87,24.366,2400 GVA,D,20240613,62.17,62.71,61.485,62.6,418600 GWH,D,20240613,0.8,0.8271,0.7315,0.78,573400 GWH.W,D,20240613,0.0638,0.0638,0.063,0.063,900 GWRE,D,20240613,135.25,135.25,131.87,132.99,603100 GWW,D,20240613,911.16,921.12,906.18,921.07,199100 GXO,D,20240613,50.2,50.2104,48.78,49.44,737900 GYLD,D,20240613,13.2073,13.2073,13.19,13.19,1000 H,D,20240613,149.32,150.06,148.49,148.65,623800 HAE,D,20240613,85.41,86.3699,84.095,86.05,689000 HAFN,D,20240613,7.71,7.76,7.5801,7.64,1178400 HAL,D,20240613,34.28,34.475,33.311,33.77,5759600 HASI,D,20240613,31.74,32.05,31.52,31.59,477400 HAYW,D,20240613,13.54,13.59,13.185,13.33,517300 HBB,D,20240613,19.36,19.65,19.12,19.35,25500 HBI,D,20240613,5.07,5.07,4.87,4.94,6871900 HBM,D,20240613,9.01,9.08,8.78,8.81,1816300 HCA,D,20240613,340.43,341.1,336.05,340.9,654200 HCC,D,20240613,64.23,65,63.31,64.71,578500 HCI,D,20240613,96.46,96.76,95.34,95.9,180400 HCXY,D,20240613,24.93,24.93,24.93,24.93,100 HD,D,20240613,345.9,348.6899,343.07,347.88,3380700 HDB,D,20240613,60.68,60.68,60.07,60.25,2443700 HE,D,20240613,10.11,10.18,9.74,9.74,2932400 HEI,D,20240613,225.14,227.39,223.57,226.96,309000 HEI.A,D,20240613,179.24,179.52,176.885,178.91,302200 HEQ,D,20240613,10.22,10.23,10.11,10.13,22000 HES,D,20240613,145.35,145.84,143.085,143.75,1869800 HESM,D,20240613,35.09,35.55,34.9101,35.41,1163700 HFR-A,D,20240613,18.78,18.9,18.78,18.87,4600 HFRO,D,20240613,6.15,6.22,6.15,6.16,128300 HG,D,20240613,16.8,16.8,16.43,16.55,199800 HGER,D,20240613,22.55,22.69,22.55,22.61,237500 HGLB,D,20240613,7.35,7.4,7.3318,7.36,36900 HGT.W,D,20240613,2.1,2.14,2.0717,2.14,75600 HGTY,D,20240613,10,10.35,9.9148,10.33,103000 HGV,D,20240613,41.32,41.37,40.29,41.06,374100 HHH,D,20240613,67.68,67.995,66.8,67.9,123000 HI,D,20240613,43.16,43.32,42.5,42.92,167000 HIE,D,20240613,11.04,11.12,11.0356,11.04,5500 HIG,D,20240613,99.76,99.76,98.25,99.72,1756600 HIG-G,D,20240613,24.96,24.9899,24.85,24.88,13700 HII,D,20240613,242.15,243.02,239.14,240.26,281200 HIMS,D,20240613,23.7,24.56,23.24,24.37,9570000 HIO,D,20240613,3.84,3.84,3.8008,3.81,258600 HIP.W,D,20240613,0.0298,0.0298,0.0298,0.0298,100 HIPO,D,20240613,16.55,16.64,15.56,15.62,138400 HIW,D,20240613,25.4,25.76,25.12,25.54,565100 HIX,D,20240613,4.51,4.51,4.45,4.46,232300 HKD,D,20240613,3.72,3.75,3.602,3.63,101100 HL,D,20240613,5.26,5.355,5.125,5.15,5653100 HLF,D,20240613,11.37,11.51,11.135,11.22,2101000 HLI,D,20240613,128.82,129.48,127.24,128.12,309200 HLIO,D,20240613,48.92,49.405,47.91,49.26,197200 HLLY,D,20240613,3.34,3.35,3.28,3.3,238300 HLN,D,20240613,8.36,8.51,8.35,8.48,6297400 HLT,D,20240613,210.3,211.93,208.11,211.64,1266600 HLX,D,20240613,10.92,10.96,10.46,10.54,1768500 HMC,D,20240613,32.27,32.29,31.8603,31.96,669200 HMN,D,20240613,33.61,33.75,33.25,33.39,227200 HMY,D,20240613,8.33,8.44,8.24,8.28,2830600 HNI,D,20240613,45.15,45.15,43.68,44.36,237900 HOG,D,20240613,33.45,33.5,32.935,33.15,1448700 HOMB,D,20240613,23.03,23.03,22.695,22.88,493000 HOUS,D,20240613,3.45,3.45,3.295,3.33,2018200 HOV,D,20240613,153.35,154.63,148.59,153.62,52900 HP,D,20240613,35.11,35.155,34,34.16,1114000 HPE,D,20240613,20.86,21.9,20.79,21.76,22925400 HPF,D,20240613,17.2,17.35,17.1401,17.2,23900 HPI,D,20240613,16.95,16.99,16.79,16.8,45000 HPP,D,20240613,4.81,4.91,4.68,4.83,1194800 HPP-C,D,20240613,13.9,14.3,13.87,14.25,16000 HPQ,D,20240613,36.28,36.78,36.095,36.45,6847400 HPS,D,20240613,15.65,15.75,15.56,15.65,28600 HQH,D,20240613,17.13,17.15,16.97,17.11,94100 HQL,D,20240613,13.94,13.94,13.82,13.87,37200 HR,D,20240613,16.63,16.73,16.49,16.54,2390400 HRB,D,20240613,50.76,51.24,50.21,50.71,778000 HRI,D,20240613,131.96,133.33,130.57,132.56,264600 HRL,D,20240613,30.5,30.7591,30.25,30.65,2240300 HRT,D,20240613,14.35,14.35,14.31,14.32,97500 HRTG,D,20240613,8.02,8.02,7.7201,7.77,324300 HSBC,D,20240613,43.5,43.5,43.045,43.21,941400 HSHP,D,20240613,9.18,9.24,8.755,8.86,51400 HSY,D,20240613,187.39,187.7,185.5,185.59,1087000 HTD,D,20240613,20.2,20.2,20.01,20.15,67500 HTFB,D,20240613,24.3,24.33,24.3,24.33,200 HTFC,D,20240613,24.3,24.3,24.25,24.25,1300 HTGC,D,20240613,19.88,19.91,19.5875,19.6,766100 HTH,D,20240613,29.98,29.98,29.32,29.72,263300 HUBB,D,20240613,381.61,386.09,375.11,385.01,409600 HUBS,D,20240613,592.99,598.08,566.9,567,775200 HUM,D,20240613,353.53,365.49,349.11,358.1,1480700 HUN,D,20240613,24.55,24.66,23.995,24.14,1967400 HUYA,D,20240613,4.23,4.495,4.23,4.37,2207900 HVT,D,20240613,25.98,26.135,25.225,25.28,129100 HWM,D,20240613,83.36,83.53,81.79,82.8,2128400 HXL,D,20240613,64.41,64.96,62.78,63.43,1811800 HY,D,20240613,75.15,75.15,72.09,73.27,87000 HYA.W,D,20240613,0.1701,0.2001,0.1701,0.185,800 HYAC,D,20240613,10.51,10.515,10.505,10.51,44800 HYB,D,20240613,7.33,7.36,7.3,7.3438,17400 HYI,D,20240613,11.63,11.63,11.585,11.63,233000 HYLN,D,20240613,1.48,1.49,1.425,1.48,563300 HYT,D,20240613,9.81,9.8247,9.775,9.81,196300 HZO,D,20240613,34.1,34.1,32.63,32.72,156400 IAE,D,20240613,6.25,6.26,6.2303,6.24,7700 IAG,D,20240613,3.61,3.67,3.53,3.55,6660200 IBM,D,20240613,169.01,169.59,168.335,169.12,3525700 IBN,D,20240613,26.33,26.34,25.96,26.04,7808500 IBP,D,20240613,219,221.92,217.39,221.9,193200 IBTA,D,20240613,77.76,79.55,77.76,78.19,52000 ICD,D,20240613,1.54,1.5552,1.4664,1.49,22200 ICE,D,20240613,135.53,135.675,134.57,135.26,1971400 ICL,D,20240613,4.6,4.6,4.5,4.51,331600 ICR-A,D,20240613,19.5,19.53,19.4601,19.5,21100 IDA,D,20240613,92.13,92.2,90.93,91.7,237300 IDE,D,20240613,10.37,10.4088,10.27,10.29,30000 IDT,D,20240613,36.43,36.76,36.05,36.63,83300 IEX,D,20240613,204.95,205.635,201,202.92,479700 IFF,D,20240613,96.52,96.94,95.01,95.06,1248600 IFN,D,20240613,17.75,17.8,17.7406,17.8,210600 IFS,D,20240613,22.21,22.48,22.12,22.3,17600 IGA,D,20240613,8.91,8.91,8.83,8.86,30700 IGD,D,20240613,5.13,5.13,5.1,5.11,112200 IGI,D,20240613,17.21,17.29,17.19,17.24,27800 IGR,D,20240613,5.1,5.12,5.085,5.09,266200 IGT,D,20240613,21.59,21.77,20.82,20.85,1379600 IHD,D,20240613,5.31,5.3499,5.27,5.31,57400 IHG,D,20240613,105,105.59,104.31,105.57,166700 IHS,D,20240613,3.45,3.46,3.3,3.39,257400 IHTA,D,20240613,7.58,7.6,7.578,7.58,30400 IIF,D,20240613,25.21,25.27,25.11,25.15,19600 IIIN,D,20240613,30.71,31.135,30.17,30.99,69800 IIM,D,20240613,12.11,12.15,12.02,12.04,258800 IIPR,D,20240613,106.78,107.75,105.86,106.27,143500 IMAX,D,20240613,15.64,15.715,15.15,15.3,589100 INFA,D,20240613,29.91,30.19,29.41,29.56,975500 INFY,D,20240613,17.85,17.895,17.74,17.81,6850900 ING,D,20240613,17,17,16.665,16.71,2750100 INGR,D,20240613,114.59,115.13,113.96,114.75,324100 INN,D,20240613,5.95,5.985,5.865,5.9,622100 INN-E,D,20240613,21.01,21.01,20.85,20.97,1600 INN-F,D,20240613,20.3,20.66,19.73,20.66,2100 INSI,D,20240613,16.14,16.26,16.0401,16.26,11200 INSP,D,20240613,169.03,171.2,166.31,167.28,387700 INST,D,20240613,24.33,24.58,23.88,24.29,449300 INSW,D,20240613,58.55,58.75,56.75,57.17,515100 INVH,D,20240613,35.15,35.2,34.72,35.03,3664400 ION.W,D,20240613,1.89,1.925,1.71,1.825,35800 IONQ,D,20240613,8,8.13,7.59,7.71,4324400 IOT,D,20240613,29.37,30.19,28.53,28.6,5833500 IP,D,20240613,44.93,46.06,44.57,45.35,4066900 IPG,D,20240613,30.09,30.2,29.605,29.9,2972500 IPI,D,20240613,24.55,24.56,23.74,24.04,68600 IQI,D,20240613,9.9,9.9445,9.87,9.91,120600 IQV,D,20240613,216.24,217.68,212.97,213.96,904300 IR,D,20240613,94.33,94.99,93.26,94.45,2979600 IRM,D,20240613,87.41,88.5,86.87,87.77,1719000 IRS,D,20240613,10.07,10.21,9.6882,10.02,220100 IRT,D,20240613,17.87,18.22,17.615,17.63,5398100 ISD,D,20240613,12.79,12.79,12.69,12.73,98800 IT,D,20240613,435.35,438.06,432.06,432.67,428000 ITGR,D,20240613,118.29,118.77,114.62,116.73,266900 ITT,D,20240613,129.28,129.935,127.95,129.81,203800 ITUB,D,20240613,5.86,5.89,5.77,5.82,19428400 ITW,D,20240613,238.82,240.78,237.02,240.6,842700 IVR,D,20240613,9.09,9.195,9.02,9.13,857800 IVR-B,D,20240613,24.12,24.42,24.12,24.31,4800 IVR-C,D,20240613,22.66,22.67,22.66,22.66,1300 IVT,D,20240613,24.46,24.94,24.4425,24.82,364700 IVZ,D,20240613,15.1,15.13,14.79,14.83,4617100 IX,D,20240613,107.86,107.86,106.69,107.63,37300 J,D,20240613,139.7,139.7,137.41,139.19,571200 JBGS,D,20240613,14.55,14.73,14.44,14.64,831700 JBI,D,20240613,13.44,13.49,13.22,13.38,1243200 JBL,D,20240613,120.65,121.17,118.14,121.1,738800 JBND,D,20240613,52.44,52.51,52.37,52.49,26900 JBT,D,20240613,96.75,98.39,95.49,98.23,347600 JCE,D,20240613,14.87,14.87,14.59,14.7,35800 JCI,D,20240613,71.06,71.1,69.68,70.62,3969200 JEF,D,20240613,43.44,44.085,43.17,43.91,693800 JELD,D,20240613,14.15,14.22,13.981,14.16,375600 JEQ,D,20240613,5.83,5.83,5.76,5.79,29100 JFR,D,20240613,8.83,8.84,8.795,8.83,409700 JGH,D,20240613,12.98,12.98,12.87,12.91,22000 JHG,D,20240613,32.85,33.01,32.54,32.88,1007000 JHI,D,20240613,13.35,13.38,13.3,13.31,9700 JHS,D,20240613,10.93,10.95,10.83,10.9,29600 JHX,D,20240613,32.04,32.25,31.44,31.85,32800 JILL,D,20240613,33.37,33.49,31.6001,32,1508600 JKS,D,20240613,25.34,25.49,24.4,24.51,438300 JLL,D,20240613,202.63,204.95,202.415,204.64,202700 JLS,D,20240613,18.05,18.119,17.91,17.94,13100 JMIA,D,20240613,9.98,10.55,8.97,9.46,8543000 JMM,D,20240613,5.8943,5.9299,5.8943,5.9181,10900 JNJ,D,20240613,145.07,146,143.88,145.45,6840300 JNPR,D,20240613,35.55,35.64,35.48,35.55,1637600 JOB.W,D,20240613,0.6601,0.7375,0.6002,0.6233,13200 JOBY,D,20240613,5.16,5.24,4.96,5,3758300 JOE,D,20240613,55.2,55.2,54.145,54.45,121000 JOF,D,20240613,7.61,7.61,7.53,7.53,29500 JPC,D,20240613,7.52,7.54,7.47,7.52,522500 JPI,D,20240613,19.44,19.45,19.33,19.35,50000 JPM,D,20240613,192.32,194.58,190.88,193.66,8587700 JPM-C,D,20240613,25.06,25.0799,25,25.04,67100 JPM-D,D,20240613,24.86,24.9242,24.78,24.85,62400 JPM-J,D,20240613,21.36,21.44,21.26,21.41,59000 JPM-K,D,20240613,20.48,20.54,20.33,20.41,81200 JPM-L,D,20240613,20.86,20.86,20.69,20.78,82300 JPM-M,D,20240613,19.2,19.2,19,19.105,107900 JQC,D,20240613,5.66,5.69,5.64,5.69,581400 JRI,D,20240613,12.23,12.298,12.02,12.11,125500 JRS,D,20240613,7.64,7.67,7.55,7.62,81600 JWN,D,20240613,21.46,21.635,21.0801,21.47,1403800 JXN,D,20240613,72.93,73.15,71.18,72.87,903400 JXN-A,D,20240613,26.22,26.22,25.95,26,23100 K,D,20240613,58.7,59,58.31,58.73,1743500 KAI,D,20240613,287.05,287.1,280.54,287.01,77200 KAR,D,20240613,16.98,16.98,16.6,16.73,644900 KB,D,20240613,58.6,58.6,57.49,57.77,202300 KBDC,D,20240613,16.42,16.43,15.92,16.13,140000 KBH,D,20240613,69,69.86,68.32,69.47,947100 KBR,D,20240613,64.35,64.59,63.28,63.8,698300 KCG.W,D,20240613,0.0166,0.0299,0.0165,0.0299,6000 KCGI,D,20240613,11.07,11.07,11.07,11.07,6300 KD,D,20240613,25.64,25.94,25,25.11,1797100 KEN,D,20240613,24.75,25.25,24.6049,24.96,14400 KEP,D,20240613,7.24,7.24,7.16,7.16,82900 KEX,D,20240613,119.33,119.8,117.94,119.76,326200 KEY,D,20240613,13.66,13.725,13.48,13.64,12395000 KEY-I,D,20240613,23.83,23.91,23.61,23.8,21500 KEY-J,D,20240613,20.92,20.92,20.52,20.6,51200 KEY-K,D,20240613,20.46,20.555,20.28,20.28,14800 KEY-L,D,20240613,22.59,22.6999,22.2645,22.4,47900 KEYS,D,20240613,137.68,138.339,136.5042,137.97,825500 KF,D,20240613,24.22,24.22,23.8932,23.9878,2900 KFRC,D,20240613,61.76,62.19,60.62,61.83,118100 KFS,D,20240613,8.03,8.07,7.98,8.05,63600 KFY,D,20240613,66,70.48,65.1,70.27,845700 KGC,D,20240613,7.46,7.585,7.32,7.38,14480500 KGS,D,20240613,26.21,26.28,25.67,26.25,457700 KIM,D,20240613,18.53,19.005,18.46,18.72,7169300 KIM-L,D,20240613,20.81,20.9599,20.6203,20.74,27100 KIM-M,D,20240613,21.57,21.7499,21.25,21.48,38100 KIND,D,20240613,2.6,2.64,2.49,2.5,1682800 KIO,D,20240613,13.7,13.72,13.64,13.69,137200 KKR,D,20240613,111.32,111.68,109.192,109.36,6530400 KKRS,D,20240613,19.37,19.42,19.27,19.39,32200 KLG,D,20240613,18.03,18.25,17.65,17.88,696100 KMB,D,20240613,138.81,139.55,138.13,139.43,3493700 KMI,D,20240613,19.84,19.91,19.695,19.76,7979400 KMPB,D,20240613,22.58,22.58,22.45,22.5,6500 KMPR,D,20240613,58.32,58.32,57.64,57.87,215400 KMT,D,20240613,24.75,24.765,24.28,24.41,477600 KMX,D,20240613,69.64,70.89,69.075,70.29,1348700 KN,D,20240613,17.93,17.99,17.72,17.86,544800 KNF,D,20240613,69.83,70.14,68.59,69.72,203400 KNOP,D,20240613,7.04,7.04,6.7,6.86,153700 KNSL,D,20240613,388.25,389,384.02,387.35,92600 KNTK,D,20240613,40.92,40.955,39.62,40.05,437100 KNX,D,20240613,48.59,48.85,47.32,47.74,1465600 KO,D,20240613,62.86,63.035,62.45,62.99,9668800 KODK,D,20240613,5.89,5.94,5.63,5.71,898900 KOF,D,20240613,86.02,86.895,85.6,86.2,141400 KOP,D,20240613,40.78,40.805,39.86,40.27,145400 KORE,D,20240613,0.6601,0.7105,0.645,0.6665,3700 KOS,D,20240613,5.63,5.675,5.39,5.4,10786200 KR,D,20240613,50.51,50.7999,49.69,50.52,6520800 KRC,D,20240613,31.91,32.195,31.36,31.63,1429400 KRE-A,D,20240613,18.784,18.79,18.36,18.5837,11200 KREF,D,20240613,9.26,9.36,9.185,9.35,250900 KRG,D,20240613,22.01,22.345,21.99,22.01,1318300 KRO,D,20240613,13.88,14.37,13.845,14.29,279700 KRP,D,20240613,16.83,16.88,16.39,16.42,301800 KSM,D,20240613,9.73,9.78,9.73,9.78,13300 KSS,D,20240613,22.5,22.56,22.07,22.4,3877100 KT,D,20240613,13.27,13.29,13.19,13.28,452300 KTB,D,20240613,69.67,69.885,68.44,69.11,659000 KTF,D,20240613,9.57,9.66,9.55,9.65,78000 KTH,D,20240613,28.03,28.22,28.03,28.21,1000 KTN,D,20240613,27.18,27.2,26.4001,27.07,9300 KUKE,D,20240613,2.57,2.7,2.48,2.49,46900 KVUE,D,20240613,18,18.16,17.833,18.03,14768000 KVYO,D,20240613,23.6,24.22,22.74,22.74,886000 KW,D,20240613,9.79,9.91,9.63,9.75,805500 KWR,D,20240613,175.1,175.91,171.34,175,77100 KYN,D,20240613,10.21,10.21,10.05,10.12,327000 L,D,20240613,74.41,74.72,73.6,74.17,916600 LAAC,D,20240613,4.07,4.11,3.98,3.99,778400 LAC,D,20240613,3,3.01,2.9,2.93,3114900 LAD,D,20240613,262.64,262.64,255.51,256.81,223400 LADR,D,20240613,10.97,11.025,10.89,11.01,281500 LANV,D,20240613,1.99,2.02,1.815,1.9,69100 LAW,D,20240613,6.1,6.1,5.96,6.01,161600 LAZ,D,20240613,38.01,38.18,37.33,37.47,529700 LBRT,D,20240613,22.86,23,22.055,22.21,2046900 LC,D,20240613,8.61,8.73,8.38,8.47,2001400 LCII,D,20240613,104.17,104.555,101.41,102.78,177300 LCW,D,20240613,10.908,10.908,10.908,10.908,1000 LCW.W,D,20240613,0.15,0.15,0.15,0.15,100 LDI,D,20240613,2.02,2.02,1.84,1.85,630700 LDOS,D,20240613,144.18,144.815,143.63,144.15,618800 LDP,D,20240613,19.73,19.78,19.685,19.77,36400 LEA,D,20240613,120.27,120.755,118.8,120.04,683100 LEG,D,20240613,11.39,11.54,11.22,11.38,2273400 LEN,D,20240613,154.76,156.45,153.42,155.04,2082500 LEN.B,D,20240613,142.33,143.7299,141.33,143.09,27600 LEO,D,20240613,6.1,6.135,6.1,6.13,181500 LEV,D,20240613,1.09,1.12,1.08,1.1,106600 LEV.A,D,20240613,0.17,0.19,0.17,0.175,14700 LEV.W,D,20240613,0.0211,0.0211,0.021,0.0211,13500 LEVI,D,20240613,23.73,23.75,23.36,23.38,1128800 LFT,D,20240613,2.5,2.55,2.49,2.54,230600 LFT-A,D,20240613,20.01,20.1,20,20.08,6800 LGF.A,D,20240613,8.04,8.35,7.974,8.17,1436800 LGF.B,D,20240613,7.33,7.64,7.28,7.41,1250900 LGI,D,20240613,16.76,16.8767,16.7201,16.76,16900 LH,D,20240613,195.42,196.76,192.38,196.48,632400 LHX,D,20240613,218.58,219.48,216.96,219.2,512400 LICY,D,20240613,3.41,3.61,3.34,3.58,363000 LII,D,20240613,532.98,541.2725,524.63,540,308100 LITB,D,20240613,0.76,0.83,0.76,0.786,168200 LL,D,20240613,1.58,1.58,1.45,1.49,294500 LLA.W,D,20240613,0.1094,0.1094,0.0858,0.0858,3400 LLAP,D,20240613,0.8159,0.8255,0.79,0.79,2754200 LLY,D,20240613,869.03,885.06,861.5,883.33,2243400 LMND,D,20240613,15.88,15.88,15.35,15.43,1147300 LMT,D,20240613,458.64,459.75,456.01,458.56,742000 LNC,D,20240613,31.51,31.58,30.85,31.05,1192600 LNC-D,D,20240613,27.91,28.02,27.77,27.83,18600 LND,D,20240613,4.67,4.76,4.66,4.76,15400 LNG,D,20240613,158.46,159.98,157.5,159.22,1914600 LNN,D,20240613,115.83,118.11,114.82,118.1,89500 LOAR,D,20240613,64.34,64.73,58.13,59.56,290900 LOB,D,20240613,32.83,33.015,32.46,32.88,147900 LOCL,D,20240613,2.98,3,2.82,2.9379,11500 LOMA,D,20240613,7.19,7.5,7.1,7.17,712400 LOW,D,20240613,225.97,227.4,223.38,226.86,2116700 LPG,D,20240613,42.83,42.9864,42.11,42.32,822700 LPL,D,20240613,3.63,3.63,3.47,3.48,414500 LPX,D,20240613,93.23,93.67,91.88,93.62,669500 LRN,D,20240613,68.12,68.68,67.25,67.9,433600 LSPD,D,20240613,15.22,15.33,14.825,14.85,653100 LTC,D,20240613,33.7,34.08,33.655,33.93,236400 LTH,D,20240613,17.91,18.2525,17.78,18.08,862400 LU,D,20240613,2.1,2.195,2.1,2.18,5871700 LUMN,D,20240613,1.23,1.24,1.18,1.19,7346600 LUV,D,20240613,28.38,28.74,27.83,28.41,7345700 LVS,D,20240613,43.99,44.31,43.8,44.07,3836500 LVWR,D,20240613,7.65,7.83,7.2101,7.57,13800 LW,D,20240613,86.41,86.53,85.1,86.17,979600 LXFR,D,20240613,11.86,11.93,11.57,11.65,113800 LXP,D,20240613,8.81,8.845,8.685,8.78,1751800 LXU,D,20240613,8.54,8.54,8.29,8.43,347400 LYB,D,20240613,95.53,95.93,94.43,95.56,1430000 LYG,D,20240613,2.74,2.7499,2.7,2.71,9386900 LYV,D,20240613,89.71,90.23,88.62,89.06,2240700 LZB,D,20240613,34.94,35.105,34.33,34.77,339400 LZM,D,20240613,8.78,9.31,8.78,8.96,77000 LZM.W,D,20240613,0.5643,0.6399,0.5643,0.605,63300 M,D,20240613,19.23,19.405,18.955,19.01,3906000 MA,D,20240613,443,445.15,439.32,445,2916600 MAA,D,20240613,138.35,139.67,137.82,138.21,454800 MAA-I,D,20240613,55.68,55.68,55.67,55.67,600 MAC,D,20240613,14.79,14.985,14.65,14.83,947700 MAIN,D,20240613,49,49.19,48.85,49.14,315200 MAN,D,20240613,73.69,73.8,73,73.5,352800 MANU,D,20240613,17.14,17.17,16.36,16.55,371500 MAS,D,20240613,68.62,70.57,68.36,70.45,1706300 MATV,D,20240613,17.73,17.92,17.53,17.82,240400 MATX,D,20240613,122.4,123.17,119.78,121.18,121800 MAV,D,20240613,8.14,8.19,8.14,8.17,60900 MAX,D,20240613,17.63,17.7,16.46,16.67,710200 MBC,D,20240613,16.01,16.05,15.65,15.81,528200 MBI,D,20240613,5.7,5.87,5.49,5.69,940300 MC,D,20240613,52.67,52.775,51.84,52.3,301500 MCB,D,20240613,40.32,41.06,39.63,40.36,118500 MCD,D,20240613,253.59,254.74,251.18,253.7,3152900 MCI,D,20240613,17.78,18.5,17.69,18.37,91000 MCK,D,20240613,584.18,592.405,579,591.07,529000 MCN,D,20240613,7.46,7.4699,7.4,7.4,34500 MCO,D,20240613,411,411.92,407.85,410.62,481300 MCR,D,20240613,6.31,6.3157,6.27,6.28,72400 MCS,D,20240613,10.61,10.785,10.37,10.43,692300 MCW,D,20240613,6.9,7.355,6.9,7.32,1816300 MCY,D,20240613,52.12,52.12,50.305,50.87,374100 MD,D,20240613,7.1,7.36,6.95,7.36,1677300 MDST,D,20240613,25.25,25.25,24.91,24.99,11100 MDT,D,20240613,82,82,80.8546,81.66,5934400 MDU,D,20240613,24.81,24.9,24.625,24.76,661100 MDV,D,20240613,15.3,15.3,14.95,15,16900 MDV-A,D,20240613,24.331,24.345,24.331,24.345,900 MEC,D,20240613,16.66,16.66,16.33,16.49,65900 MED,D,20240613,20.71,20.83,19.87,20.14,456700 MEG,D,20240613,47,47.8,46.32,47.37,162400 MEGI,D,20240613,12.73,12.83,12.63,12.68,101900 MEI,D,20240613,10.66,10.66,9.78,9.88,658000 MER-K,D,20240613,25.55,25.62,25.54,25.61,16900 MET,D,20240613,68.84,68.84,68.041,68.66,3234300 MET-A,D,20240613,24.6,24.66,24.51,24.55,14000 MET-E,D,20240613,24.34,24.34,24.1301,24.3,25800 MET-F,D,20240613,20.74,20.74,20.51,20.66,63700 MFA,D,20240613,10.66,10.84,10.635,10.81,881400 MFA-B,D,20240613,21,21.0899,20.9,20.9,8800 MFA-C,D,20240613,23.75,23.7902,23.6,23.6137,60200 MFAN,D,20240613,25.2,25.285,25.14,25.14,32100 MFAO,D,20240613,25.37,25.45,25.35,25.45,10600 MFC,D,20240613,25.74,25.78,25.11,25.18,1802700 MFD,D,20240613,7.54,7.55,7.5165,7.53,4400 MFG,D,20240613,3.9,3.92,3.9,3.92,409100 MFM,D,20240613,5.29,5.33,5.29,5.33,77100 MG,D,20240613,8.6,8.6,8.26,8.34,34300 MGA,D,20240613,43.41,43.45,42.67,42.74,939500 MGF,D,20240613,3.0599,3.0599,3.03,3.05,106000 MGM,D,20240613,40.35,40.62,40.105,40.53,3098600 MGR,D,20240613,22.79,22.85,22.58,22.77,16400 MGRB,D,20240613,19.17,19.36,18.99,19.18,11300 MGRD,D,20240613,17.21,17.21,16.67,17.135,9000 MGRE,D,20240613,26.06,26.06,25.7,25.82,63100 MGY,D,20240613,24.72,24.74,24.1,24.2,1447800 MHD,D,20240613,11.98,12.04,11.98,12.04,50600 MHF,D,20240613,6.79,6.82,6.78,6.82,36900 MHI,D,20240613,9.07,9.09,9.05,9.07,11800 MHK,D,20240613,115.05,115.525,112.89,113.78,463600 MHLA,D,20240613,14.85,14.93,14.85,14.93,900 MHN,D,20240613,10.83,10.87,10.77,10.85,35600 MHNC,D,20240613,17.65,17.65,17.45,17.5148,1100 MHO,D,20240613,125.13,126.08,122.84,125.99,106300 MIN,D,20240613,2.64,2.66,2.62,2.63,261500 MIO,D,20240613,11.6,11.68,11.55,11.68,77000 MIR,D,20240613,10.17,10.46,10.1,10.45,604300 MIT-A,D,20240613,20.28,20.3,20.28,20.28,3100 MIT-B,D,20240613,19.2581,19.2581,19.15,19.1724,6100 MIT-C,D,20240613,24.17,24.1701,24.15,24.15,1900 MITN,D,20240613,25.09,25.1499,25.09,25.1499,3500 MITP,D,20240613,25.17,25.17,25.05,25.0999,13500 MITT,D,20240613,6.77,6.83,6.76,6.78,132300 MIY,D,20240613,11.47,11.51,11.42,11.465,17500 MKC,D,20240613,68.98,68.98,67.55,67.92,1460000 MKC.V,D,20240613,68.55,68.55,68.55,68.55,400 MKFG,D,20240613,0.505,0.5099,0.45,0.4542,435800 MKL,D,20240613,1554.76,1557.63,1546.51,1550.27,25700 ML,D,20240613,92.72,94,84.85,87.94,272000 ML.W,D,20240613,0.12,0.129,0.12,0.12,2900 MLI,D,20240613,55.54,56.65,55.33,56.6,616000 MLM,D,20240613,553.09,569.715,553.09,567.8,421400 MLNK,D,20240613,20.81,20.81,19.94,20.18,314000 MLP,D,20240613,20.5,20.6999,20.06,20.48,8100 MLR,D,20240613,59,59,57.1001,57.17,61000 MMC,D,20240613,210.16,210.46,208.565,209.5,1726400 MMD,D,20240613,16.48,16.53,16.4,16.42,51900 MMI,D,20240613,30.95,31.06,30.395,30.67,94000 MMM,D,20240613,102.02,102.8,100.74,101.54,5034600 MMS,D,20240613,87.72,87.78,86.08,87.11,204700 MMT,D,20240613,4.64,4.6635,4.63,4.65,84800 MMU,D,20240613,10.22,10.28,10.22,10.26,115600 MNR,D,20240613,19.45,19.47,19.12,19.3,73700 MNSO,D,20240613,21.5,21.62,20.86,21.06,637000 MNT.U,D,20240613,11.4001,11.4001,11.4001,11.4001,300 MNTN,D,20240613,11.3,11.3,11.2677,11.2677,900 MO,D,20240613,45.85,46.07,45.534,45.75,8828900 MOD,D,20240613,95.8,96.65,93.41,95.49,397700 MODG,D,20240613,15.8,15.83,15.255,15.32,1568500 MODN,D,20240613,29.9,29.93,29.9,29.91,303300 MOG.A,D,20240613,167.56,167.85,162.68,164.83,100200 MOGU,D,20240613,2.29,2.45,2.29,2.45,10600 MOH,D,20240613,304.37,312.68,301.4,308.16,470600 MOS,D,20240613,28.01,28.27,27.455,27.58,3223100 MOV,D,20240613,24.78,25.11,24.35,25.02,182600 MP,D,20240613,14.59,14.68,13.955,14.07,3156800 MPA,D,20240613,12.62,12.73,12.4901,12.58,14400 MPC,D,20240613,169.27,172.1,167.9473,170.51,3284100 MPLN,D,20240613,0.4601,0.4932,0.4192,0.4454,2279200 MPLX,D,20240613,41.05,41.3,40.92,41.13,2868600 MPV,D,20240613,15.99,16.39,15.8,16.37,33100 MPW,D,20240613,4.99,5,4.775,4.83,10752300 MPX,D,20240613,10.46,10.55,10.435,10.49,42200 MQT,D,20240613,10.19,10.25,10.16,10.18,51300 MQY,D,20240613,12.27,12.29,12.23,12.29,131200 MRC,D,20240613,12.68,12.68,12.24,12.46,477700 MRDB,D,20240613,0.525,0.5357,0.525,0.5357,27700 MRK,D,20240613,130.02,130.12,128.5901,129.37,5004200 MRO,D,20240613,27.91,27.96,27.475,27.68,6682000 MS,D,20240613,95.5,95.55,94.61,95.21,3955800 MS-A,D,20240613,23.33,23.39,23.13,23.32,56800 MS-E,D,20240613,25.49,25.57,25.47,25.5,44100 MS-F,D,20240613,25.46,25.463,25.386,25.44,19100 MS-I,D,20240613,25.27,25.28,25.2,25.27,26300 MS-K,D,20240613,24.66,24.82,24.62,24.77,49100 MS-L,D,20240613,22.59,22.61,22.43,22.48,17100 MS-O,D,20240613,19.23,19.27,19.15,19.2038,81500 MS-P,D,20240613,26,26,25.84,25.93,25400 MSA,D,20240613,176.57,178.65,174.99,178.33,141900 MSB,D,20240613,17.18,17.4154,16.77,16.85,23500 MSC,D,20240613,7,7.2501,7,7.2501,1400 MSCI,D,20240613,486.22,488.08,482.42,484.28,483000 MSD,D,20240613,7.43,7.451,7.4214,7.44,53900 MSDL,D,20240613,23,23,22.659,22.8,26200 MSGE,D,20240613,34.45,34.8,33.39,33.4,544500 MSGS,D,20240613,187.23,187.23,182.75,182.84,101700 MSI,D,20240613,378.81,381.6,373.225,376.71,573600 MSM,D,20240613,84.75,84.955,84.09,84.66,442900 MT,D,20240613,24.18,24.21,23.81,23.99,1205700 MTAL,D,20240613,14.31,14.42,13.9,14.26,173200 MTB,D,20240613,142.51,143.42,141.58,143,844200 MTB-H,D,20240613,23.69,23.86,23.52,23.75,19300 MTB-J,D,20240613,25.75,25.78,25.62,25.71,195600 MTD,D,20240613,1462.33,1479.13,1448.93,1474.44,179300 MTDR,D,20240613,59.33,59.33,56.69,57.09,2308500 MTG,D,20240613,20.92,21.02,20.615,20.96,1480900 MTH,D,20240613,169.26,169.455,166.12,167.63,337900 MTN,D,20240613,178.43,181.87,178.43,181.4,363800 MTR,D,20240613,8.43,8.49,8.031,8.13,1900 MTRN,D,20240613,108.9,109.31,107.18,109.11,96100 MTUS,D,20240613,21.6,21.6,21.18,21.28,141000 MTW,D,20240613,11.69,11.71,11.21,11.27,187700 MTX,D,20240613,84.15,84.15,82.63,83.25,179600 MTZ,D,20240613,109.44,109.83,107.26,109.39,397400 MUA,D,20240613,11.31,11.38,11.2628,11.35,58300 MUC,D,20240613,11.03,11.09,11,11.06,153600 MUE,D,20240613,10.07,10.11,10.05,10.08,54000 MUFG,D,20240613,10.16,10.21,10.11,10.13,1591100 MUI,D,20240613,12.32,12.375,12.32,12.37,142600 MUJ,D,20240613,11.4,11.41,11.34,11.37,65400 MUR,D,20240613,40.24,40.24,38.62,38.95,1809200 MUSA,D,20240613,471.11,481.37,468.6966,478.52,221900 MUX,D,20240613,10.35,10.59,10.16,10.26,560200 MVF,D,20240613,7.14,7.18,7.14,7.18,68500 MVO,D,20240613,9.06,9.19,9.05,9.18,41100 MVT,D,20240613,10.86,10.89,10.851,10.87,19000 MWA,D,20240613,17.92,17.93,17.495,17.68,1172200 MX,D,20240613,5.01,5.02,4.86,4.88,87900 MXE,D,20240613,9.48,9.49,9.38,9.38,7100 MXF,D,20240613,15.43,15.71,15.43,15.58,51000 MYD,D,20240613,10.84,10.9,10.8199,10.86,209700 MYE,D,20240613,15.26,15.27,15.03,15.17,170000 MYI,D,20240613,11.17,11.21,11.12,11.2,264900 MYN,D,20240613,10.57,10.59,10.51,10.57,62600 MYTE,D,20240613,5.58,5.72,5.51,5.51,7500 NABL,D,20240613,14.43,14.48,14.24,14.25,617000 NAC,D,20240613,11.53,11.58,11.52,11.58,278700 NAD,D,20240613,11.76,11.78,11.72,11.77,440400 NAN,D,20240613,11.21,11.24,11.18,11.21,87800 NAPA,D,20240613,7.45,7.58,7.38,7.58,489600 NAT,D,20240613,4.01,4.03,3.93,3.96,2123000 NATL,D,20240613,27.64,28.52,27.37,28.32,737900 NAZ,D,20240613,11.18,11.28,11.1484,11.24,13500 NBB,D,20240613,15.48,15.53,15.39,15.52,67900 NBHC,D,20240613,36.61,36.655,36.18,36.55,209400 NBR,D,20240613,67.43,67.65,63.795,65.14,156700 NBXG,D,20240613,12.74,12.775,12.6901,12.71,292100 NC,D,20240613,32.5475,32.5475,31.51,31.51,8500 NCA,D,20240613,8.77,8.79,8.71,8.76,52900 NCDL,D,20240613,17.87,17.92,17.72,17.79,52800 NCLH,D,20240613,18.04,18.07,17.545,17.9,9585200 NCV,D,20240613,3.22,3.27,3.22,3.24,613600 NCV-A,D,20240613,21.95,22.13,21.75,22.13,6800 NCZ,D,20240613,2.88,2.92,2.88,2.9,363000 NCZ-A,D,20240613,20.79,20.79,20.56,20.68,9300 NDMO,D,20240613,10.93,10.958,10.84,10.89,186200 NDP,D,20240613,33.58,33.58,33.3919,33.3919,800 NE,D,20240613,45.77,45.87,44.465,44.82,1441000 NE.A,D,20240613,21.68,21.68,21.68,21.68,300 NE.W,D,20240613,25.6,25.6,25.6,25.6,200 NEA,D,20240613,11.36,11.41,11.32,11.41,811400 NEE,D,20240613,72.56,73.72,72.36,73.18,10023100 NEE-N,D,20240613,24.49,24.5779,24.35,24.48,40300 NEE-R,D,20240613,42.63,42.93,42.51,42.73,132900 NEM,D,20240613,40.79,41.17,40.12,40.56,5239600 NEP,D,20240613,29.97,30.1,28.61,28.88,3560500 NET,D,20240613,76.04,76.56,73.5,73.51,2933200 NETZ,D,20240613,69.4,69.4,68.515,69.1569,10300 NEU,D,20240613,534.74,535.48,530.93,532.66,26900 NEUE,D,20240613,5.65,5.8039,5.3,5.32,9500 NEXA,D,20240613,7.73,7.85,7.63,7.83,16700 NFG,D,20240613,55.3,55.59,54.75,54.94,403100 NFJ,D,20240613,12.2,12.22,12.14,12.15,276900 NFYS,D,20240613,10.93,10.93,10.93,10.93,200 NGG,D,20240613,56.84,56.88,55.91,56.15,953700 NGL,D,20240613,5.35,5.39,4.91,4.95,3131400 NGL-B,D,20240613,24.4,24.5,24.33,24.45,12600 NGL-C,D,20240613,24.45,24.4599,24.43,24.45,1500 NGS,D,20240613,19.98,20.465,19.385,19.57,29300 NGVC,D,20240613,20.74,20.8,20.49,20.64,24100 NGVT,D,20240613,45.61,46.2,45.04,45.9,143300 NHI,D,20240613,65.6,66.18,65.2844,65.99,122400 NI,D,20240613,28.12,28.31,27.92,28.29,3970000 NIC,D,20240613,79.04,81.02,77.7798,78.41,29100 NIE,D,20240613,22.99,22.99,22.77,22.88,55400 NIM,D,20240613,9,9,8.98,8.98,5300 NINE,D,20240613,1.42,1.5,1.4,1.49,482200 NIO,D,20240613,4.47,4.61,4.4,4.41,27306300 NJR,D,20240613,42.6,42.703,42.08,42.13,515700 NKE,D,20240613,94.04,94.53,93.72,94.18,8348200 NKX,D,20240613,12.1,12.229,12.1,12.19,59800 NL,D,20240613,6.72,6.8704,6.72,6.75,9700 NLOP,D,20240613,24.3,25.11,24.3,24.82,232700 NLY,D,20240613,19.85,20.17,19.81,20.15,2729000 NLY-F,D,20240613,25.29,25.35,25.26,25.3199,23600 NLY-G,D,20240613,25.16,25.16,25.05,25.06,18200 NLY-I,D,20240613,25.23,25.32,25.16,25.24,18200 NMAI,D,20240613,12.43,12.441,12.3645,12.42,75500 NMCO,D,20240613,10.95,11,10.925,11,125300 NMG,D,20240613,2.03,2.06,1.99,2.0098,124700 NMI,D,20240613,9.49,9.6097,9.485,9.535,29600 NMM,D,20240613,50.43,51.17,49.23,49.42,233100 NMR,D,20240613,5.81,5.82,5.76,5.81,729300 NMS,D,20240613,11.3,11.45,11.3,11.42,17900 NMT,D,20240613,11.09,11.18,11.0082,11.18,39000 NMZ,D,20240613,10.76,10.86,10.72,10.85,278500 NNI,D,20240613,99.64,99.86,98.48,99.35,71300 NNN,D,20240613,41.9,42.28,41.86,42.09,469100 NNY,D,20240613,8.27,8.3,8.24,8.29,39700 NOA,D,20240613,20.7,20.8,19.99,20.09,52800 NOAH,D,20240613,10.27,10.4,10.02,10.4,421700 NOC,D,20240613,426.58,426.81,420.25,423.42,1393800 NOG,D,20240613,38.04,38.0799,36.9,37.35,1203800 NOK,D,20240613,3.79,3.795,3.69,3.71,13180400 NOM,D,20240613,10.35,10.38,10.27,10.33,16200 NOMD,D,20240613,17.13,17.3,16.8406,16.95,703300 NOT.W,D,20240613,0.2099,0.2099,0.175,0.1752,4100 NOTE,D,20240613,1.27,1.36,1.23,1.3,636100 NOV,D,20240613,18.02,18.13,17.405,17.9,4574700 NOVA,D,20240613,5.47,5.81,5.19,5.47,6903800 NOW,D,20240613,722,727.82,709.17,709.76,1119300 NPCT,D,20240613,11.07,11.07,10.86,11.01,62800 NPFD,D,20240613,18.14,18.2799,17.82,17.82,101300 NPK,D,20240613,73.9,75.59,73.78,75.59,33100 NPO,D,20240613,148.13,149.05,145.955,149.04,84000 NPV,D,20240613,11.13,11.19,11.1,11.17,47900 NPW.W,D,20240613,2.38,2.38,2.325,2.37,6900 NPWR,D,20240613,10.25,10.43,9.92,10.32,372500 NQP,D,20240613,12.14,12.18,12.12,12.145,41500 NR,D,20240613,8.61,8.65,8.32,8.36,898500 NRDY,D,20240613,1.86,1.9799,1.83,1.87,4217800 NRE-A,D,20240613,21.6195,21.6195,21.6195,21.6195,400 NREF,D,20240613,14.4,14.4,14,14.12,46800 NRG,D,20240613,81,81.03,77.77,79.38,2802400 NRGV,D,20240613,1.18,1.18,1.09,1.11,523000 NRK,D,20240613,11.08,11.1,11.0494,11.07,189900 NRP,D,20240613,89.65,90.2675,89.5,89.76,25000 NRT,D,20240613,6.05,6.06,5.8453,5.85,25000 NRUC,D,20240613,24.52,24.7252,24.455,24.72,6300 NSA,D,20240613,40.5,41.4,40,41.23,742600 NSA-A,D,20240613,23.61,23.7,23.55,23.59,12700 NSC,D,20240613,223.13,223.13,220.14,221.84,843300 NSP,D,20240613,94.18,94.18,91.48,92.98,182600 NTB,D,20240613,33.83,33.85,33.35,33.74,142500 NTEST.I,D,20240613,25.04,25.04,25.04,25.04,2120 NTG,D,20240613,40.13,40.3174,39.475,40.1,6800 NTR,D,20240613,52.5,52.5,51.06,51.28,2086000 NTST,D,20240613,16.95,17.2,16.9,17.13,498300 NTZ,D,20240613,5.1,5.11,4.95,5.08,26800 NU,D,20240613,11.62,11.8395,11.46,11.62,24194000 NUE,D,20240613,153.93,154.53,151.6,154.12,1226900 NUS,D,20240613,13.09,13.21,12.81,12.94,472400 NUV,D,20240613,8.51,8.55,8.51,8.53,628600 NUV.W,D,20240613,0.15,0.15,0.15,0.15,600 NUVB,D,20240613,2.92,3.015,2.88,2.99,840700 NUW,D,20240613,13.66,13.6701,13.64,13.642,11700 NVG,D,20240613,12.31,12.365,12.29,12.34,677000 NVGS,D,20240613,16.66,16.67,16.175,16.21,365000 NVO,D,20240613,142.83,142.91,141.14,142.49,2857100 NVR,D,20240613,7590.57,7694.65,7557.32,7657.85,14900 NVRI,D,20240613,8.25,8.3,7.985,8.26,576400 NVRO,D,20240613,9.43,9.46,9.19,9.25,308700 NVS,D,20240613,105.78,106.19,104.94,106.02,1077600 NVST,D,20240613,18.16,18.34,17.63,17.83,2000900 NVT,D,20240613,81.19,81.89,79.91,81.78,835900 NWG,D,20240613,8.05,8.055,7.96,8,1266500 NWN,D,20240613,35.6,35.755,35.28,35.5,278000 NX,D,20240613,29.65,29.65,28.82,29.13,191000 NXC,D,20240613,13.17,13.2299,13.14,13.15,7500 NXD-A,D,20240613,15.27,15.27,15.15,15.15,3600 NXDT,D,20240613,4.93,4.98,4.8,4.92,177800 NXE,D,20240613,6.84,7.155,6.84,7.06,4806900 NXG,D,20240613,41.02,41.6229,41.02,41.39,40000 NXJ,D,20240613,12.17,12.23,12.12,12.15,67900 NXN,D,20240613,11.75,11.79,11.7013,11.77,5700 NXP,D,20240613,14.52,14.545,14.5,14.5,75500 NXRT,D,20240613,37.37,37.85,36.71,37.54,107300 NYC,D,20240613,9.28,9.28,9.2,9.2,1400 NYC-A,D,20240613,18.1,18.19,17.9,18,85500 NYC-U,D,20240613,33.69,33.69,31.85,32.77,32600 NYCB,D,20240613,3.27,3.35,3.13,3.14,8692900 NYT,D,20240613,50.53,50.88,49.83,49.95,652200 NZF,D,20240613,12.36,12.4,12.335,12.37,342500 O,D,20240613,52.74,53.5,52.65,53.22,4314100 O.P,D,20240613,24.21,24.2783,24.05,24.26,11200 OAK-A,D,20240613,21.37,21.75,21.37,21.48,5400 OAK-B,D,20240613,21.27,21.3,21.1887,21.3,4100 OBDC,D,20240613,15.96,15.985,15.79,15.84,1639600 OBDE,D,20240613,14.98,14.99,14.88,14.97,131500 OBK,D,20240613,29.73,29.73,29.03,29.36,59800 OC,D,20240613,180.85,182,179.2,181.19,484300 OCFT,D,20240613,1.83,1.952,1.81,1.81,4100 ODC,D,20240613,72.06,72.06,69.15,69.36,9100 ODV,D,20240613,2.11,2.11,2.04,2.05,40500 OEC,D,20240613,23.87,24.02,23.526,23.76,543300 OFG,D,20240613,36.58,36.63,36.1,36.32,243400 OGE,D,20240613,35.39,35.55,34.88,35.34,2496400 OGN,D,20240613,20.77,20.84,20.465,20.51,1223900 OGS,D,20240613,61.26,61.26,60.58,60.79,322400 OHI,D,20240613,31.8,32.25,31.73,32.11,1385300 OI,D,20240613,12,12,11.52,11.73,2804200 OIA,D,20240613,6.36,6.39,6.33,6.35,70000 OII,D,20240613,21.84,21.9,21.01,21.64,866000 OIS,D,20240613,4.14,4.14,3.995,4.02,772100 OKE,D,20240613,79.75,80.1,78.6,78.76,3066100 OKLO,D,20240613,10.24,10.79,9.86,10.21,2621300 OLN,D,20240613,50.91,51.77,50.54,51.37,874500 OLO,D,20240613,4.58,4.59,4.43,4.51,840700 OLP,D,20240613,23.71,23.97,23.6,23.63,27100 OMC,D,20240613,88.78,89.44,87.47,89.39,1567500 OMF,D,20240613,48.15,48.21,47.45,48.06,448000 OMI,D,20240613,16.8,16.8525,16.43,16.7,428700 ONIT,D,20240613,23.96,24.1,23.24,23.69,4700 ONL,D,20240613,3.44,3.485,3.418,3.46,228300 ONON,D,20240613,43.71,43.72,42.41,42.9,3125200 ONTF,D,20240613,5.7,5.7,5.495,5.55,107000 ONTO,D,20240613,225,226.26,221.22,223.58,314800 OOMA,D,20240613,8.98,8.98,8.54,8.72,109200 OPAD,D,20240613,5.02,5.1199,4.86,5.01,39700 OPF.W,D,20240613,0.1022,0.1022,0.1012,0.1012,15000 OPFI,D,20240613,3.27,3.33,3.23,3.26,84700 OPP,D,20240613,8.82,8.82,8.72,8.74,116100 OPP-A,D,20240613,18.7,18.82,18.6326,18.82,1200 OPP-B,D,20240613,19.89,20.1,19.52,20.03,7500 OPY,D,20240613,46.55,46.7,45.54,45.8,64100 OR,D,20240613,16.72,16.84,16.39,16.44,656700 ORA,D,20240613,74.97,75.19,74.19,74.61,305300 ORAN,D,20240613,10.25,10.25,10.12,10.13,869800 ORC,D,20240613,8.39,8.48,8.35,8.47,977100 ORCL,D,20240613,140.43,142.4,138.77,139.85,13733200 ORI,D,20240613,29.97,30.065,29.67,29.88,1239900 ORN,D,20240613,10.39,10.58,10.2101,10.54,240200 OSCR,D,20240613,19.06,19.22,18.24,19,2868600 OSG,D,20240613,8.45,8.47,8.44,8.44,851100 OSK,D,20240613,107.84,107.85,105.45,106.43,686900 OTIS,D,20240613,97.15,97.59,96.225,97.44,1307600 OUS.W,D,20240613,0.0575,0.0589,0.056,0.056,1100 OUST,D,20240613,10.83,10.88,10.16,10.55,1007300 OUT,D,20240613,14.22,14.29,13.84,13.93,1107100 OVV,D,20240613,48.35,48.35,46.42,46.83,2619000 OWL,D,20240613,17.6,17.68,17.125,17.34,8626700 OWLT,D,20240613,4.53,4.53,4.2,4.21,43800 OXM,D,20240613,97.7,102.51,94.84,101.85,951700 OXY,D,20240613,60.31,60.39,59.38,59.8,9185100 OXY.W,D,20240613,38.5,38.5,37.6,37.99,65100 PAAS,D,20240613,20.19,20.44,19.595,19.77,3312100 PAC,D,20240613,162.45,167.9299,162.45,165.69,52300 PACK,D,20240613,5.98,5.98,5.77,5.89,288400 PACS,D,20240613,29.72,30.05,29.12,29.75,110600 PAG,D,20240613,148.67,148.67,147,147.63,126300 PAGS,D,20240613,11.82,11.91,11.29,11.54,3253000 PAI,D,20240613,12.16,12.16,12.08,12.12,5500 PAM,D,20240613,46.68,48,45.72,47.11,878900 PAR,D,20240613,47.1,47.6146,46.09,46.96,354100 PARR,D,20240613,25.17,25.47,24.77,25.24,661200 PATH,D,20240613,11.86,11.87,11.53,11.53,12100800 PAXS,D,20240613,15.76,15.95,15.74,15.9,118700 PAY,D,20240613,19.49,19.54,19.11,19.19,182200 PAYC,D,20240613,143.71,144.4523,140.67,140.99,725300 PB,D,20240613,59.09,59.25,58.36,58.46,442700 PBA,D,20240613,37.27,37.34,36.86,37.1,1870800 PBF,D,20240613,44.56,45.22,43.71,44.95,1696800 PBH,D,20240613,66.07,66.195,64.82,64.84,229700 PBI,D,20240613,5.12,5.14,4.93,4.98,1491100 PBI-B,D,20240613,18.31,18.4,17.94,18.12,28700 PBR,D,20240613,13.93,13.965,13.6,13.8,23212700 PBR.A,D,20240613,13.3,13.36,12.9003,13.21,7682700 PBT,D,20240613,12.6,12.69,11.96,12.13,253700 PCF,D,20240613,6.86,6.92,6.8152,6.87,54900 PCG,D,20240613,18.16,18.425,18.125,18.37,15297400 PCK,D,20240613,5.84,5.87,5.84,5.865,98700 PCM,D,20240613,7.69,7.82,7.69,7.8,33200 PCN,D,20240613,13.15,13.19,13.0625,13.16,147700 PCOR,D,20240613,67.88,67.88,65.73,66.63,1128500 PCQ,D,20240613,9.38,9.3999,9.3566,9.37,60600 PD,D,20240613,21,21.03,20.38,20.98,1504700 PDI,D,20240613,19.17,19.2,19.07,19.15,1610800 PDM,D,20240613,7,7.0621,6.925,6.99,407400 PDO,D,20240613,13.16,13.235,13.1544,13.23,242000 PDS,D,20240613,68.01,68.01,65.85,66.68,37900 PDT,D,20240613,11.47,11.47,11.33,11.37,122700 PDX,D,20240613,21.33,21.4,21.06,21.08,39000 PEB,D,20240613,14.25,14.25,13.93,14.13,1200800 PEB-E,D,20240613,20.61,20.72,20.6,20.71,3600 PEB-F,D,20240613,20.61,21.21,20.61,20.7001,5100 PEB-G,D,20240613,20.31,20.3938,20.31,20.35,2300 PEB-H,D,20240613,18.57,18.57,18.57,18.57,1100 PEG,D,20240613,73.01,73.5,72.47,73.21,2397300 PEN,D,20240613,191.39,192.025,186.61,188,268500 PEO,D,20240613,22.92,22.95,22.75,22.83,44100 PERF,D,20240613,2,2.03,1.92,1.92,27700 PFD,D,20240613,10.4,10.48,10.32,10.43,63200 PFE,D,20240613,27.5,27.72,27.2,27.65,33945200 PFGC,D,20240613,68.96,69.25,67.64,68.59,855300 PFH,D,20240613,19.3,19.3297,19.12,19.2784,13400 PFL,D,20240613,8.27,8.3,8.22,8.24,108300 PFLT,D,20240613,11.4,11.42,11.35,11.35,551000 PFN,D,20240613,7.29,7.3051,7.26,7.28,172000 PFO,D,20240613,8.41,8.5,8.35,8.42,19100 PFS,D,20240613,13.58,13.58,13.36,13.46,693400 PFSI,D,20240613,92.71,93.19,91.425,92.73,191900 PG,D,20240613,164.47,167,164.47,166.41,4902100 PGP,D,20240613,7.6,7.67,7.5615,7.57,69700 PGR,D,20240613,203.45,204.74,202.3,203.6,2520500 PGRE,D,20240613,4.58,4.67,4.545,4.65,968300 PGRU,D,20240613,5.14,5.25,5.08,5.15,10600 PGZ,D,20240613,10,10.105,10,10.08,51000 PH,D,20240613,530.05,530.05,523.01,528.9,667100 PHD,D,20240613,9.93,9.95,9.86,9.86,55000 PHG,D,20240613,26.24,26.255,25.81,25.91,1295200 PHI,D,20240613,24.37,24.41,24.09,24.32,14400 PHIN,D,20240613,41.59,41.86,40.68,41.52,601700 PHK,D,20240613,4.77,4.79,4.76,4.79,381400 PHM,D,20240613,115.38,115.92,113.69,115.47,908200 PHR,D,20240613,20.46,20.46,19.61,19.72,579000 PHT,D,20240613,7.47,7.51,7.45,7.5,210600 PHX,D,20240613,3.24,3.27,3.22,3.22,12100 PHYT,D,20240613,11.44,11.44,11.43,11.43,102000 PII,D,20240613,79.66,79.77,77.01,78.44,920700 PIM,D,20240613,3.17,3.19,3.15,3.18,80200 PINE,D,20240613,14.99,15.275,14.84,14.9,56200 PINS,D,20240613,43.9,44.01,43.21,43.23,4437100 PIPR,D,20240613,206.62,207.2,205.16,206.19,60400 PJT,D,20240613,102.97,102.98,100.46,101.41,196800 PK,D,20240613,15.19,15.27,14.95,15.07,3353700 PKE,D,20240613,13.38,13.45,13.13,13.31,44000 PKG,D,20240613,184.39,185.57,182.955,185.12,353200 PKST,D,20240613,11.74,11.94,11.55,11.67,100500 PKX,D,20240613,68.44,68.44,67.23,67.64,89700 PL,D,20240613,2.04,2.05,1.9,1.9,1524100 PL.W,D,20240613,0.1374,0.1375,0.1256,0.1256,4600 PLD,D,20240613,113.24,113.44,111.45,112.38,3122200 PLNT,D,20240613,73.73,75.02,72.2575,72.5,1828800 PLOW,D,20240613,24.29,24.335,23.9,24,140500 PLTR,D,20240613,23.85,24.14,23.15,23.27,26035000 PLYM,D,20240613,21.18,21.24,20.9,21.06,163900 PM,D,20240613,102.67,102.67,101.58,101.98,4264300 PMF,D,20240613,9.19,9.29,9.19,9.22,102800 PML,D,20240613,8.62,8.69,8.55,8.58,261500 PMM,D,20240613,6.15,6.1501,6.1386,6.15,115900 PMO,D,20240613,10.18,10.2299,10.18,10.18,36600 PMT,D,20240613,13.7,13.77,13.59,13.63,916300 PMT-A,D,20240613,23.57,23.668,23.4,23.45,6200 PMT-B,D,20240613,22.91,23.23,22.76,22.8,48700 PMT-C,D,20240613,19.1,19.12,19.0503,19.12,19800 PMTU,D,20240613,25.87,25.92,25.8,25.92,1100 PMX,D,20240613,7.67,7.73,7.66,7.66,122400 PNC,D,20240613,152.33,152.66,150.37,151.75,918300 PNF,D,20240613,7.88,7.94,7.88,7.91,9300 PNI,D,20240613,7.4,7.44,7.375,7.44,13600 PNM,D,20240613,37.6,38.19,37.425,37.99,698200 PNNT,D,20240613,7.7,7.74,7.58,7.61,566900 PNR,D,20240613,79.49,79.785,78.19,78.9,780800 PNST,D,20240613,2.8,2.8499,2.76,2.76,54900 PNW,D,20240613,76.77,77.34,76.16,76.92,1381400 POR,D,20240613,42.77,42.95,42.43,42.76,840700 POST,D,20240613,101.56,101.63,100.125,100.86,498400 PPG,D,20240613,129.91,130.145,128.53,129.79,938700 PPL,D,20240613,28.13,28.255,27.905,28.13,3483900 PPT,D,20240613,3.49,3.51,3.49,3.49,86800 PR,D,20240613,15.7,15.7,14.86,15.18,10217600 PRA,D,20240613,12.87,12.87,12.49,12.57,310900 PRE-J,D,20240613,19.44,19.44,19.18,19.42,11200 PRG,D,20240613,35.8,35.85,34.73,35.03,504000 PRGO,D,20240613,27.48,28.17,27.25,27.39,1559600 PRH,D,20240613,25.97,26.11,25.75,26.05,30600 PRI,D,20240613,222.49,223.7,221.43,222.92,107300 PRI-D,D,20240613,23.2091,23.2091,23.14,23.14,3200 PRI-F,D,20240613,24.07,24.09,24.07,24.09,400 PRI-G,D,20240613,24.12,24.12,24.1,24.1,1100 PRI-H,D,20240613,23.9,23.9,23.9,23.9,900 PRI-I,D,20240613,22.75,22.75,22.725,22.7387,1700 PRI-J,D,20240613,22.7399,22.7399,22.7399,22.7399,600 PRI-K,D,20240613,21.99,21.99,21.99,21.99,300 PRI-L,D,20240613,22.96,22.99,22.96,22.9704,700 PRIM,D,20240613,54.18,54.18,52.46,53.75,554700 PRKS,D,20240613,52.65,52.65,50.97,51.49,661200 PRLB,D,20240613,31.67,32.03,30.48,31.35,187000 PRM,D,20240613,7.46,7.51,7.39,7.47,370400 PRMW,D,20240613,22.76,22.88,22.32,22.73,882900 PRO,D,20240613,27.95,27.95,26.52,26.79,195900 PRS,D,20240613,24.79,24.79,24.56,24.715,17500 PRT,D,20240613,3.7,3.8,3.7,3.78,27600 PRU,D,20240613,114.96,114.96,112.95,113.97,1091900 PSA,D,20240613,276.92,282.64,276.13,282.6,747600 PSA-F,D,20240613,23.26,23.2792,23.1,23.125,17900 PSA-G,D,20240613,23.25,23.25,22.98,23.03,15100 PSA-H,D,20240613,25.3,25.3,25.0612,25.2,26100 PSA-I,D,20240613,22.27,22.27,21.8419,21.89,12600 PSA-J,D,20240613,20.85,21.1119,20.7,20.71,12400 PSA-K,D,20240613,21.31,21.31,20.94,21.01,17300 PSA-L,D,20240613,20.5,20.7361,20.44,20.48,24000 PSA-M,D,20240613,18.78,18.78,18.33,18.3635,10700 PSA-N,D,20240613,17.39,17.39,17.01,17.01,24100 PSA-O,D,20240613,17.45,17.455,17.1508,17.22,13500 PSA-P,D,20240613,17.95,18.09,17.66,17.66,20100 PSA-Q,D,20240613,17.68,17.68,17.34,17.3565,5800 PSA-R,D,20240613,17.97,18.06,17.65,17.705,26900 PSA-S,D,20240613,18.3,18.3,18.09,18.09,10600 PSBD,D,20240613,16.61,16.72,16.43,16.47,23200 PSE-A,D,20240613,17.32,17.55,17.32,17.55,2500 PSF,D,20240613,19.67,19.67,19.48,19.575,15500 PSF.W,D,20240613,0.0227,0.0267,0.021,0.025,115800 PSFE,D,20240613,18.52,18.65,17.8,18.01,372900 PSN,D,20240613,76.84,76.84,75.08,76.39,832000 PSO,D,20240613,12.11,12.11,12.04,12.1,183400 PSQ.W,D,20240613,0.4162,0.4162,0.4162,0.4162,700 PSQH,D,20240613,3.44,3.715,3.31,3.42,117700 PSTG,D,20240613,67.49,68.69,67.16,68.3,2924900 PSTL,D,20240613,13.1,13.37,13.06,13.34,139600 PSX,D,20240613,136.09,138.26,134.06,137.67,3486300 PTA,D,20240613,19.58,19.61,19.32,19.47,91900 PTY,D,20240613,14.26,14.36,14.2,14.34,371800 PUK,D,20240613,18.35,18.38,18.11,18.19,573000 PUMP,D,20240613,9.02,9.115,8.56,8.58,1607000 PVH,D,20240613,115.77,116.33,113.16,113.22,628000 PVL,D,20240613,1.21,1.21,1.15,1.17,81400 PWR,D,20240613,276.24,278,273.01,276.7,481700 PWSC,D,20240613,22.32,22.345,22.29,22.29,3862100 PX,D,20240613,8.05,8.115,7.89,8.06,488000 PYN,D,20240613,5.93,5.9479,5.93,5.93,3300 PZC,D,20240613,7.14,7.18,7.13,7.13,48900 QBT.W,D,20240613,0.1294,0.1294,0.1182,0.1183,2461900 QBTS,D,20240613,1.16,1.17,1.095,1.1,3316900 QD,D,20240613,1.53,1.72,1.53,1.67,950300 QGEN,D,20240613,44,44,43.33,43.35,1104500 QS,D,20240613,5.61,5.64,5.22,5.22,8830100 QSR,D,20240613,68.89,69.65,68.7701,69.34,919600 QTWO,D,20240613,60.1,60.1,57.96,58.07,450600 QUAD,D,20240613,5.18,5.18,4.96,5.02,82500 QVCC,D,20240613,12.53,12.745,12.41,12.64,21800 QVCD,D,20240613,12.56,12.665,12.42,12.61,26400 R,D,20240613,120.33,120.88,119.29,120.19,238200 RA,D,20240613,12.7,12.72,12.63,12.66,163300 RACE,D,20240613,420,420.9,414.85,416.68,178700 RAMP,D,20240613,30.59,30.6,29.72,29.73,676800 RBA,D,20240613,81.04,81.08,79.15,79.87,1760300 RBC,D,20240613,276.79,277.725,273.18,274.86,91800 RBCP,D,20240613,124.22,124.22,124.22,124.22,400 RBLX,D,20240613,37.05,37.3,35.38,35.52,6325300 RBO.W,D,20240613,0.0449,0.0687,0.025,0.0341,33000 RBOT,D,20240613,9.75,9.75,7.55,9.39,76200 RBRK,D,20240613,32.76,33.44,30.78,31.11,1273700 RC,D,20240613,8.3,8.345,8.25,8.29,1064600 RC-C,D,20240613,17.99,17.99,17.97,17.97,200 RC-E,D,20240613,18.9,18.9,18.6399,18.65,13500 RCB,D,20240613,24.07,24.095,24,24.0668,3900 RCC,D,20240613,24.02,24.02,24.0154,24.0154,600 RCFA,D,20240613,11.36,11.36,11.35,11.35,74400 RCI,D,20240613,38.25,38.4,37.71,37.97,855200 RCL,D,20240613,156.65,157.185,153.53,155.28,1197400 RCS,D,20240613,6.15,6.1582,6.05,6.09,94300 RCUS,D,20240613,15.78,17.08,15.65,17,938500 RDDT,D,20240613,66.83,69.0417,63.64,63.96,2874500 RDN,D,20240613,30.59,30.66,30.15,30.52,481700 RDW,D,20240613,6.09,7.04,5.9,6.58,1862500 RDW.W,D,20240613,0.84,1.14,0.7857,1.05,118200 RDY,D,20240613,72.88,72.88,72.25,72.67,279200 RELX,D,20240613,45.8,45.83,45.4505,45.65,550700 RERE,D,20240613,2.55,2.63,2.53,2.56,734500 RES,D,20240613,6.47,6.4701,6.285,6.34,999300 REVG,D,20240613,26.27,26.74,26,26.26,564000 REX,D,20240613,46.31,46.96,45.53,46.07,190200 REX-B,D,20240613,21.55,21.55,21.475,21.53,13600 REX-C,D,20240613,21.1,21.2,21.07,21.14,5100 REXR,D,20240613,45.23,45.2717,44.84,45.09,941200 REZI,D,20240613,20.23,20.24,19.86,20.07,370500 RF,D,20240613,18.59,18.78,18.41,18.75,8277200 RF-B,D,20240613,25.06,25.14,24.9208,25.1,21300 RF-C,D,20240613,22.9,22.97,22.4701,22.8,18700 RF-E,D,20240613,17.75,17.8095,17.62,17.6674,25400 RFI,D,20240613,11.3,11.31,11.22,11.28,52500 RFL,D,20240613,1.45,1.53,1.45,1.48,19500 RFM,D,20240613,16.21,16.2995,16.21,16.25,6300 RFMZ,D,20240613,14.02,14.06,13.99,14,22900 RGA,D,20240613,205.85,205.85,198.87,201.5,466900 RGR,D,20240613,42.89,42.99,42.465,42.62,139100 RGT,D,20240613,11.37,11.44,11.31,11.375,5000 RH,D,20240613,286.33,290.1,276,277.05,1436500 RHI,D,20240613,63.94,64.465,63.24,64.25,2060100 RHP,D,20240613,101.06,101.13,99.52,100.05,288700 RIG,D,20240613,5.64,5.67,5.36,5.41,10638200 RIO,D,20240613,66.91,67.09,66.645,66.92,1818600 RIT-A,D,20240613,25.15,25.28,25.09,25.09,15800 RIT-B,D,20240613,25.13,25.13,25.0399,25.04,26200 RIT-C,D,20240613,23.6,23.65,23.55,23.62,21600 RIT-D,D,20240613,23.58,23.58,23.44,23.53,13100 RITM,D,20240613,11.13,11.265,11.11,11.26,2945000 RIV,D,20240613,12.23,12.3,12.1801,12.22,66800 RIV-A,D,20240613,23.13,23.13,23.04,23.065,3600 RJF,D,20240613,117.97,117.97,116.58,117.23,897500 RJF-B,D,20240613,25.39,25.405,25.39,25.405,5100 RKT,D,20240613,14.95,15.04,14.415,14.73,2126000 RL,D,20240613,186.27,186.77,183.505,186.3,701100 RLI,D,20240613,140.53,140.67,139.61,140.11,70700 RLJ,D,20240613,9.83,9.84,9.71,9.78,1957400 RLJ-A,D,20240613,24.98,24.98,24.86,24.94,7800 RLTY,D,20240613,14.08,14.15,14.02,14.13,20200 RLX,D,20240613,1.82,1.87,1.82,1.82,2856700 RM,D,20240613,27.99,28.11,27.72,27.75,13200 RMAX,D,20240613,8.44,8.66,8.27,8.62,264900 RMD,D,20240613,209.54,213.71,208.89,212.38,906400 RMI,D,20240613,16.21,16.2207,16.02,16.05,15900 RMM,D,20240613,15.23,15.25,15.11,15.25,24100 RMMZ,D,20240613,16.08,16.12,16.015,16.12,7500 RMP.P,D,20240613,25.02,25.02,25.02,25.02,2000 RMT,D,20240613,9.48,9.485,9.33,9.33,48700 RNG,D,20240613,31.23,31.395,28.8,29.02,2244500 RNGR,D,20240613,10.15,10.18,9.92,9.94,80400 RNP,D,20240613,20.19,20.26,19.9,19.95,111700 RNR,D,20240613,219.82,222.5275,219.5,221.33,255900 RNR-F,D,20240613,22.96,23,22.77,22.875,10800 RNR-G,D,20240613,17.54,17.78,17.43,17.78,23800 RNST,D,20240613,29.1,29.195,28.58,29.04,182700 ROG,D,20240613,120.81,122.77,119.54,121.67,137000 ROK,D,20240613,260.59,261.34,257.2601,260.72,515900 ROL,D,20240613,47.92,48.005,47.25,47.86,775800 RPM,D,20240613,111.81,112.58,111.01,112.28,335700 RQI,D,20240613,11.48,11.54,11.416,11.46,273700 RRA.W,D,20240613,0.25,0.25,0.2252,0.2252,28300 RRAC,D,20240613,11.31,11.31,11.3,11.305,15700 RRC,D,20240613,36.86,37.04,35.86,36.34,1545000 RRX,D,20240613,145.05,145.94,141.05,142.74,273500 RS,D,20240613,279.56,281.11,277.41,279.47,393400 RSF,D,20240613,15.35,15.45,15.34,15.4,21900 RSG,D,20240613,187.18,187.58,185.11,187.43,701400 RSI,D,20240613,9.21,9.64,9.15,9.4,6833100 RSKD,D,20240613,6.28,6.28,6.04,6.08,560000 RTO,D,20240613,30.16,30.21,29.8,30.12,517400 RTX,D,20240613,106.57,106.855,103.84,105.03,7112900 RVLV,D,20240613,18.08,18.18,17.565,17.69,982200 RVT,D,20240613,14.53,14.64,14.32,14.39,178500 RVTY,D,20240613,112.03,112.37,109.605,110.72,2137000 RWT,D,20240613,6.45,6.53,6.4092,6.52,1052900 RWT-A,D,20240613,25.25,25.25,25.04,25.04,8500 RWTN,D,20240613,25.35,25.35,25.2401,25.35,66800 RXO,D,20240613,21.24,21.24,20.79,20.88,382900 RY,D,20240613,105.31,105.32,104.005,104.39,537500 RYAM,D,20240613,5.64,5.64,5.5,5.59,405000 RYAN,D,20240613,53.5,53.69,52.83,52.84,546700 RYI,D,20240613,21.16,21.185,20.58,20.87,291400 RYN,D,20240613,30.22,30.22,29.911,30.07,376600 RZB,D,20240613,24.89,25.0425,24.86,24.87,13600 RZC,D,20240613,26.16,26.16,26.03,26.05,17400 S,D,20240613,18.19,18.44,17.9675,18.41,4090200 SA,D,20240613,14.6,14.77,14.2218,14.35,295300 SABA,D,20240613,3.87,3.87,3.83,3.838,73700 SAFE,D,20240613,18.85,18.93,18.53,18.68,276500 SAH,D,20240613,58.29,58.29,56.43,56.78,173400 SAJ,D,20240613,25.1,25.1,25.03,25.03,200 SAM,D,20240613,289.14,289.14,282.73,286.31,130400 SAN,D,20240613,4.81,4.82,4.67,4.73,4673400 SAND,D,20240613,5.38,5.45,5.27,5.33,2546400 SAP,D,20240613,195.1,195.52,190.33,192.42,909600 SAR,D,20240613,23.66,23.72,23.36,23.48,169300 SAT,D,20240613,24.19,24.25,24.19,24.25,1600 SAVE,D,20240613,3.59,3.59,3.47,3.49,3049900 SAY,D,20240613,25.01,25.07,25.01,25.07,1600 SAZ,D,20240613,25.225,25.225,25.14,25.215,6700 SB,D,20240613,6.04,6.07,5.865,5.91,451400 SB-C,D,20240613,25.6,25.6,25.57,25.58,600 SB-D,D,20240613,25.76,25.76,25.76,25.76,4000 SBBA,D,20240613,25.4,25.4,25.36,25.39,1400 SBH,D,20240613,11.27,11.3,10.7,10.78,1340300 SBI,D,20240613,7.84,7.85,7.83,7.845,14900 SBOW,D,20240613,38.58,38.58,37.83,38.13,1419200 SBR,D,20240613,67.55,67.55,65.47,65.73,29800 SBS,D,20240613,13.68,13.9,13.46,13.86,1045800 SBSW,D,20240613,4.47,4.5,4.3401,4.37,5684300 SBX.U,D,20240613,11,12,11,11,7500 SBXC,D,20240613,10.5775,10.58,10.575,10.575,2500 SCCO,D,20240613,107.73,107.73,105.2,106.07,1135800 SCD,D,20240613,15.56,15.6871,15.39,15.45,24600 SCE-G,D,20240613,20.27,20.46,20.09,20.44,8600 SCE-H,D,20240613,25.7,25.7,25.59,25.6,19400 SCE-J,D,20240613,24.13,24.2,24.06,24.1,40200 SCE-K,D,20240613,25,25.225,24.9756,25.01,9200 SCE-L,D,20240613,20.01,20.27,19.85,20.09,23700 SCE-M,D,20240613,26.8,26.8,26.62,26.7,10700 SCE-N,D,20240613,25.49,25.5,25.38,25.49,82500 SCH-D,D,20240613,25.19,25.2732,25.15,25.19,40000 SCH-J,D,20240613,20.06,20.1799,20.0305,20.17,30400 SCHW,D,20240613,73.52,73.7,72.71,73.39,4147200 SCI,D,20240613,72,73.085,71.78,72.83,1044500 SCL,D,20240613,85.43,85.43,83.8,85.28,43500 SCM,D,20240613,13.75,13.8399,13.72,13.79,151200 SCS,D,20240613,12.5,12.55,12.17,12.33,517500 SD,D,20240613,13.3,13.35,12.92,13,176900 SDHC,D,20240613,26.5,26.5,24.76,24.82,286600 SDHY,D,20240613,15.23,15.3,15.23,15.28,67400 SDRL,D,20240613,50.95,51.11,49.35,49.41,557300 SE,D,20240613,74.06,75.5893,74,74.56,3806200 SEA-A,D,20240613,25.73,25.93,25.73,25.93,2500 SEA-B,D,20240613,26.1,26.15,26.1,26.1,4800 SEDA,D,20240613,11.08,11.5,11.07,11.0899,9000 SEE,D,20240613,38.32,38.46,37.6,38.06,727400 SEM,D,20240613,33.69,33.83,33.11,33.73,275100 SEMR,D,20240613,14.23,14.35,13.87,13.88,696100 SES,D,20240613,1.36,1.39,1.25,1.27,734000 SF,D,20240613,79.97,80.59,78.8,79.08,548400 SF-B,D,20240613,24.43,24.59,24.22,24.22,9000 SF-C,D,20240613,24.69,24.835,24.38,24.38,27500 SF-D,D,20240613,17.82,17.9,17.6,17.75,13500 SFB,D,20240613,21.54,21.54,21.2501,21.5,9800 SFBS,D,20240613,61.21,61.5092,59.47,60.02,109100 SFL,D,20240613,13.63,13.63,13.365,13.45,529200 SG,D,20240613,34.82,35.47,33.46,33.69,1710800 SGHC,D,20240613,3.48,3.51,3.38,3.44,154700 SGU,D,20240613,10.95,10.95,10.81,10.86,39200 SHAK,D,20240613,93.81,94.48,91.89,92.99,811000 SHCO,D,20240613,5.29,5.47,5.23,5.4,165600 SHEL,D,20240613,70.28,70.28,69.55,69.76,3555500 SHG,D,20240613,34.71,34.71,33.94,34.14,138700 SHO,D,20240613,10.16,10.17,10.05,10.13,876200 SHO-H,D,20240613,21.97,22.0638,21.9,21.9,2100 SHO-I,D,20240613,20.325,20.54,20.285,20.3699,6500 SHOC,D,20240613,52.01,52.05,51.395,51.9936,18000 SHOP,D,20240613,65.6,65.79,64.13,64.69,9163300 SHW,D,20240613,298.93,300.71,296,300.45,1333000 SID,D,20240613,2.24,2.25,2.2,2.24,1845100 SIG,D,20240613,100.1,104.79,89.87,92.25,3861900 SII,D,20240613,42.69,42.7,40.8701,41.17,130700 SIT-A,D,20240613,21.91,21.91,21.75,21.75,12100 SITC,D,20240613,14.56,14.735,14.445,14.7,1462300 SITE,D,20240613,134.03,134.38,131.36,132.09,335700 SIX,D,20240613,29.18,29.37,28.565,29.26,1069400 SJM,D,20240613,110.08,111.32,108.84,110.96,1135700 SJT,D,20240613,4.16,4.25,4.05,4.05,177500 SJW,D,20240613,52.06,52.36,51.17,51.68,166600 SKE,D,20240613,4.56,4.61,4.4301,4.5,196200 SKIL,D,20240613,10.08,10.8,9.8713,10.32,47000 SKLZ,D,20240613,6.89,6.89,6.75,6.79,84600 SKM,D,20240613,20.85,20.85,20.665,20.74,125000 SKT,D,20240613,27.9,27.975,27.54,27.83,395300 SKX,D,20240613,74.72,74.9,73.04,73.75,1301700 SKY,D,20240613,71,72.68,70.365,72.58,330300 SLB,D,20240613,44.44,44.68,43.43,43.81,12180100 SLCA,D,20240613,15.38,15.41,15.37,15.38,2642800 SLF,D,20240613,48.48,48.52,47.265,47.48,1788900 SLG,D,20240613,55.64,57.105,55.28,56.78,712900 SLG-I,D,20240613,20.55,20.72,20.4,20.4,33700 SLGN,D,20240613,45.19,45.5,44.32,44.39,1187500 SLQT,D,20240613,2.86,2.8759,2.77,2.77,313600 SLVM,D,20240613,69.8,70.73,69.4792,70.34,226200 SM,D,20240613,48.79,48.9,46.86,47.2,1738000 SMAR,D,20240613,43.54,43.74,41.91,41.93,1278800 SMBK,D,20240613,22.29,22.29,21.82,21.98,14500 SMFG,D,20240613,12.72,12.775,12.61,12.63,882600 SMG,D,20240613,67.33,68.2,66.26,67.82,505400 SMHI,D,20240613,13.04,13.09,12.6,12.87,212100 SMLP,D,20240613,32,32.64,31,31,10600 SMP,D,20240613,28.93,29.08,28.23,28.37,211100 SMR,D,20240613,8.5,8.61,7.92,8.42,3113700 SMR.W,D,20240613,1.54,1.5867,1.47,1.53,17800 SMRT,D,20240613,2.41,2.44,2.36,2.39,844600 SMWB,D,20240613,7.81,7.88,7.6841,7.86,67000 SN,D,20240613,77.4,79.625,76.27,78.89,1066100 SNA,D,20240613,267.21,269.58,265.26,268.83,179900 SNAP,D,20240613,15.85,15.95,15.46,15.61,14274500 SNDA,D,20240613,25.93,26.22,25.3,25.98,11400 SNDR,D,20240613,22.3,22.3,21.84,22.04,477200 SNN,D,20240613,25.97,25.97,25.665,25.68,505600 SNOW,D,20240613,129.76,129.91,125.88,125.9,8837900 SNV,D,20240613,37.45,37.45,36.86,37,820100 SNV-D,D,20240613,25.24,25.35,25.2,25.28,22700 SNV-E,D,20240613,25.19,25.34,25.19,25.315,27000 SNX,D,20240613,129.6,130.14,128.985,129.93,673800 SO,D,20240613,78.56,78.905,77.81,78.69,2678100 SOC,D,20240613,14.69,15.04,14.45,14.84,245300 SOC.W,D,20240613,4.4998,4.4998,4.27,4.48,40000 SOI,D,20240613,8.45,8.47,8.285,8.32,200200 SOJC,D,20240613,23.37,23.4507,23.2001,23.29,8800 SOJD,D,20240613,22.12,22.21,21.96,22.11,49000 SOJE,D,20240613,20.17,20.25,20.055,20.14,31400 SOL,D,20240613,1.71,1.75,1.6844,1.69,88100 SOLV,D,20240613,55.83,56.7,54,54.13,1408500 SON,D,20240613,58.04,58.33,57.68,57.88,523300 SONY,D,20240613,84.17,84.45,83.75,84.1,463900 SOR,D,20240613,43.4,43.7,43.01,43.26,9200 SOS,D,20240613,0.89,0.89,0.833,0.8331,104100 SPB,D,20240613,90.22,90.62,89.42,90.22,444900 SPCE,D,20240613,0.7402,0.798,0.714,0.7304,84030500 SPE,D,20240613,13,13.05,12.98,12.98,18700 SPG,D,20240613,153.21,154.5,151.66,151.87,1073300 SPG-J,D,20240613,62.57,62.78,61,61,1700 SPGI,D,20240613,440,440.67,435.37,437.19,689500 SPH,D,20240613,20.89,21.25,20.76,21,133100 SPHR,D,20240613,36.4,36.75,34.73,34.88,958300 SPIR,D,20240613,9.44,10.93,9.2765,10.47,702000 SPL-A,D,20240613,23.87,23.975,23.87,23.9699,3400 SPLP,D,20240613,36.5,36.5,36.5,36.5,200 SPN-B,D,20240613,25.21,25.29,25.15,25.15,30000 SPNT,D,20240613,12.53,12.53,12.14,12.23,492700 SPOT,D,20240613,313.14,314.8365,300.79,306.01,2135600 SPR,D,20240613,29.62,29.83,29.14,29.38,1222500 SPRU,D,20240613,3.49,3.58,3.4045,3.46,15500 SPXC,D,20240613,139.44,140.1,135.34,137.75,168400 SPXX,D,20240613,16.2,16.3,16.18,16.23,30400 SQ,D,20240613,65.07,65.85,62.21,62.36,7080100 SQM,D,20240613,44.2,44.57,43.46,43.58,1128500 SQNS,D,20240613,0.65,0.6512,0.57,0.6,40100 SQSP,D,20240613,43.78,43.79,43.61,43.71,457300 SR,D,20240613,58.56,58.935,57.955,58.21,390900 SR-A,D,20240613,23.79,23.87,23.56,23.71,17800 SRE,D,20240613,75.75,76.32,74.81,76.14,2401400 SREA,D,20240613,23.72,23.75,23.51,23.73,37100 SRFM,D,20240613,0.25,0.2699,0.221,0.256,1248300 SRG,D,20240613,4.78,4.82,4.7,4.81,417800 SRG-A,D,20240613,20.5,20.5,20,20.02,19100 SRI,D,20240613,15.89,15.89,15.5,15.69,138400 SRL,D,20240613,6.69,6.69,6.69,6.69,100 SRV,D,20240613,43,43.2623,42.18,42.39,24400 SSB,D,20240613,72.95,73.53,71.72,72.2,470300 SSD,D,20240613,164.44,164.53,162.67,164.31,273200 SSL,D,20240613,6.46,6.46,6.36,6.44,467100 SST,D,20240613,1.54,1.63,1.52,1.57,98400 SSTK,D,20240613,39.71,40.72,39.6,40.09,443900 ST,D,20240613,39.63,39.755,38.9,39.3,1421600 STAG,D,20240613,35.23,35.34,34.74,34.94,927400 STC,D,20240613,61.08,61.83,60.94,61.78,122600 STE,D,20240613,224.61,224.61,219.9,221.05,386200 STEL,D,20240613,22.1,22.15,21.81,22.02,99200 STEM,D,20240613,1.25,1.265,1.18,1.19,2497500 STEW,D,20240613,14.49,14.49,14.39,14.46,36400 STG,D,20240613,6.21,6.21,6.21,6.21,100 STK,D,20240613,33.43,33.49,33.2744,33.42,28100 STLA,D,20240613,21.45,21.455,20.95,21.08,9211200 STM,D,20240613,44.25,44.5,43.61,44.25,3384100 STN,D,20240613,81.78,82.78,81.49,82.64,44700 STNG,D,20240613,79.49,79.67,77.61,78.46,686500 STR,D,20240613,23.31,23.49,22.715,22.9,415500 STRV,D,20240613,34.86,34.9,34.6555,34.86,59400 STT,D,20240613,71.69,71.82,70.68,71.6,1945600 STT-G,D,20240613,24.11,24.14,23.96,24.06,23800 STVN,D,20240613,18.44,18.78,18.14,18.3,410800 STWD,D,20240613,19.03,19.14,18.93,19.1,1852300 STXD,D,20240613,31.49,31.59,31.35,31.56,6900 STXE,D,20240613,29.1,29.1,28.927,29.03,19900 STXG,D,20240613,39.77,39.77,39.4791,39.747,54600 STXK,D,20240613,29.34,29.34,28.9006,29.09,10400 STXM,D,20240613,24.01,24.13,24.01,24.1175,900 STXT,D,20240613,20.12,20.19,20.12,20.17,5700 STXV,D,20240613,28.01,28.06,27.9001,28.06,6600 STZ,D,20240613,252.02,254.78,251.11,254.62,1324600 SU,D,20240613,37.91,38.02,36.79,36.92,8790500 SUI,D,20240613,117.18,117.18,115.18,115.84,674300 SUM,D,20240613,37.33,37.61,37.05,37.16,1043100 SUN,D,20240613,52.24,52.77,51.57,51.73,355000 SUP,D,20240613,3.46,3.4744,3.32,3.39,23500 SUPP,D,20240613,65.47,65.6584,65.47,65.6584,600 SUPV,D,20240613,7.16,7.49,6.91,7.21,3319300 SUZ,D,20240613,9.06,9.225,9.06,9.14,1566100 SVV,D,20240613,13.17,13.17,12.71,12.89,665600 SWI,D,20240613,11.7,11.79,11.44,11.54,497600 SWK,D,20240613,86.4,86.86,84,85.89,1548200 SWN,D,20240613,7.1,7.14,6.96,7.03,9274800 SWX,D,20240613,73.4,73.76,72.1,72.2,266900 SWZ,D,20240613,8.2,8.2199,8.18,8.2,49200 SXC,D,20240613,9.59,9.63,9.45,9.58,416200 SXI,D,20240613,165.98,165.98,162.55,165.67,44000 SXT,D,20240613,76.78,77.02,75.69,76.58,99700 SYF,D,20240613,43.37,43.59,42.475,42.85,3132300 SYF-A,D,20240613,18.6,18.72,18.33,18.48,43800 SYF-B,D,20240613,25.46,25.5,25.32,25.49,67700 SYK,D,20240613,345.23,347.3464,341.72,343.02,939100 SYY,D,20240613,71.08,71.38,70.14,71.04,2449600 T,D,20240613,17.55,17.68,17.42,17.67,30691900 T-A,D,20240613,21.26,21.33,21.13,21.23,45800 T-C,D,20240613,20.07,20.24,19.98,20.24,85700 TAC,D,20240613,7.16,7.17,6.89,6.94,905600 TAK,D,20240613,13.13,13.22,13.055,13.08,1371800 TAL,D,20240613,10.85,11.39,10.78,11.21,8996300 TALO,D,20240613,10.55,10.59,10.19,10.4,2005500 TAP,D,20240613,50.85,50.92,49.795,50.3,1881200 TARO,D,20240613,42.69,42.7685,42.69,42.74,29600 TBB,D,20240613,23.06,23.15,23,23.07,30200 TBBB,D,20240613,23.04,23.19,22.49,22.81,504200 TBC,D,20240613,24.08,24.158,24,24.085,13000 TBI,D,20240613,10.65,10.65,10.25,10.42,362100 TCI,D,20240613,29,29,28.77,28.78,1000 TCO.W,D,20240613,0.0529,0.0529,0.0256,0.0285,267300 TCS,D,20240613,0.65,0.6766,0.5844,0.6003,277500 TD,D,20240613,55,55.1,53.95,54.3,2883900 TDC,D,20240613,33.68,33.845,33.36,33.48,843500 TDCX,D,20240613,7.09,7.125,7.06,7.12,35500 TDF,D,20240613,8.16,8.23,8.15,8.2,38600 TDG,D,20240613,1316.29,1325.46,1301.52,1323.65,165700 TDOC,D,20240613,10.27,10.31,9.835,9.95,5944700 TDS,D,20240613,20.5,20.5,19.8,20.1,877500 TDS-U,D,20240613,20.58,21.18,20.45,21.11,28300 TDS-V,D,20240613,18.5,18.95,18.2801,18.6251,69200 TDW,D,20240613,105.48,106.19,100.88,104.04,752400 TDY,D,20240613,394.85,397.88,390.31,394.23,232900 TEAF,D,20240613,11.8,11.84,11.77,11.7843,22100 TECK,D,20240613,47.63,47.72,47.1,47.47,2480400 TEF,D,20240613,4.42,4.44,4.34,4.36,912200 TEI,D,20240613,5.38,5.41,5.36,5.4,93700 TEL,D,20240613,150.21,150.61,148.35,150.56,1575300 TEO,D,20240613,7.45,7.6205,7.14,7.42,401300 TEVA,D,20240613,17.1,17.45,17.07,17.4,11222100 TEX,D,20240613,54.86,55.09,54,54.76,692800 TFC,D,20240613,36.77,36.83,36.21,36.36,8149000 TFC-I,D,20240613,21.975,22.0499,21.87,21.953,8600 TFC-O,D,20240613,22.26,22.3092,22.1,22.27,60700 TFC-R,D,20240613,20.21,20.21,19.92,20.05,78900 TFII,D,20240613,140.59,140.93,137.51,138.53,153900 TFPM,D,20240613,15.17,15.26,14.9001,15,211200 TFSA,D,20240613,23.19,23.19,23.19,23.19,300 TFX,D,20240613,209.48,209.95,205.39,209.3,339500 TG,D,20240613,5.15,5.15,4.94,4.98,68000 TGI,D,20240613,15.2,15.245,14.57,14.58,699300 TGLS,D,20240613,46.35,46.48,45.08,45.18,282800 TGNA,D,20240613,13.46,13.47,13.18,13.18,1885600 TGS,D,20240613,18.15,19.195,17.9,18.98,522000 TGT,D,20240613,147.09,147.09,144.55,144.68,3470500 THC,D,20240613,140.65,141.265,139.13,139.48,858000 THG,D,20240613,124.3,124.3,122.57,123.04,256000 THLV,D,20240613,26.68,26.8384,26.68,26.8384,5100 THO,D,20240613,97.15,98.16,94.02,94.44,828500 THQ,D,20240613,20.26,20.26,20.16,20.22,98700 THR,D,20240613,30.7,30.89,30.15,30.59,182000 THS,D,20240613,35.31,35.48,34.95,35.33,291900 THW,D,20240613,13,13.15,12.9,13.15,110600 TIMB,D,20240613,14.56,14.695,14.47,14.56,358000 TISI,D,20240613,8.4,8.4,8,8.3,1900 TIXT,D,20240613,5.88,5.99,5.75,5.82,139200 TJX,D,20240613,107.14,108.46,106.89,108.26,5636500 TK,D,20240613,9.25,9.28,9.0102,9.09,847400 TKC,D,20240613,7.4,7.54,7.35,7.36,533900 TKO,D,20240613,107.41,107.5958,106.195,107.43,474500 TKR,D,20240613,83.86,84.155,82.5,83.62,276800 TLK,D,20240613,17.7,17.75,17.49,17.6,425600 TLYS,D,20240613,5.38,5.4,5.2,5.23,106400 TM,D,20240613,200.25,200.38,198.18,199.35,528000 TME,D,20240613,14.39,15.04,14.39,14.85,9777200 TMHC,D,20240613,56.35,56.51,55.545,56.31,735100 TMO,D,20240613,573.36,574.63,565.001,572.63,1304700 TNC,D,20240613,99.11,99.97,96.5,98.31,176200 TNET,D,20240613,104.18,104.405,101.98,102.18,283600 TNK,D,20240613,69.01,69.57,67.21,67.62,165000 TNL,D,20240613,45.52,45.665,44.7,45,567100 TNP,D,20240613,30.3,30.33,29.4,29.78,270000 TNP-E,D,20240613,26.38,26.5,26.3,26.47,12500 TNP-F,D,20240613,26.9,27,26.9,26.9077,9400 TOL,D,20240613,119.83,121.1,118.45,120.78,1114400 TOST,D,20240613,22.5,22.775,21.32,22.72,10521400 TPB,D,20240613,31.31,31.48,30.85,31.39,73200 TPC,D,20240613,19.74,19.85,19.15,19.2,342600 TPH,D,20240613,37.9,38.139,37.47,37.96,678600 TPL,D,20240613,771.61,787.72,750,764,266800 TPR,D,20240613,42.63,42.94,42.305,42.36,1709900 TPTA,D,20240613,18,18.03,17.99,18,3000 TPVG,D,20240613,9.54,9.54,9.43,9.44,571900 TPX,D,20240613,49.88,50.15,49.5,49.72,1179700 TPZ,D,20240613,15.47,15.47,15.1648,15.3189,10700 TR,D,20240613,28.76,29.049,28.42,28.91,82400 TRAK,D,20240613,16.03,16.35,15.805,15.91,51100 TRC,D,20240613,16.69,16.92,16.54,16.91,60000 TREX,D,20240613,85.7,86.9,84.575,86.39,629300 TRGP,D,20240613,121.44,121.78,119.21,120.24,1273600 TRI,D,20240613,170.47,170.665,168.22,168.28,299300 TRI.W,D,20240613,0.13,0.1483,0.12,0.12,8900 TRN,D,20240613,29.07,29.08,28.62,28.87,379000 TRNO,D,20240613,58.48,58.93,58.03,58.37,913300 TROX,D,20240613,19.7,20.25,19.57,19.92,1033000 TRP,D,20240613,39.06,39.2,38.84,38.94,2572600 TRT-A,D,20240613,25.75,25.75,25.65,25.65,1800 TRT-B,D,20240613,25.22,25.34,25.15,25.25,5200 TRT-C,D,20240613,24.8,24.8,24.5,24.5235,16800 TRT-D,D,20240613,22.95,23.05,22.61,22.67,25000 TRT-E,D,20240613,21.01,21.01,20.6801,20.845,7300 TRT-P,D,20240613,17.07,17.11,17,17,4100 TRT.W,D,20240613,0.1348,0.14,0.1348,0.1348,38700 TRTX,D,20240613,8.48,8.5,8.355,8.43,308700 TRU,D,20240613,75.78,76.18,73.4,73.82,996200 TRV,D,20240613,207.26,207.72,204.7,207.07,1402500 TS,D,20240613,31.65,31.75,31.05,31.3,1177100 TSE,D,20240613,2.9,2.91,2.76,2.81,405900 TSI,D,20240613,4.7,4.73,4.68,4.71,86700 TSLX,D,20240613,21.71,21.73,21.4,21.45,312100 TSM,D,20240613,172.95,174.07,170.51,172.91,15591700 TSN,D,20240613,54.75,55.06,53.665,53.86,2651400 TSQ,D,20240613,10.72,10.72,10.3808,10.55,19000 TT,D,20240613,332.47,334.57,326.14,333.57,1308800 TTC,D,20240613,94.46,95.9,93.0846,95.3,1931100 TTE,D,20240613,67.92,68,67.01,67.37,2158300 TTI,D,20240613,3.48,3.49,3.33,3.33,1027000 TU,D,20240613,16.06,16.08,15.685,15.82,3394300 TUP,D,20240613,1.53,1.57,1.48,1.53,839400 TUYA,D,20240613,1.78,1.79,1.76,1.77,201500 TV,D,20240613,2.74,2.78,2.63,2.64,1230400 TVC,D,20240613,22.2039,22.3384,22.2039,22.24,6100 TVE,D,20240613,21.79,21.83,21.75,21.83,10900 TWI,D,20240613,7.39,7.61,7.28,7.47,717200 TWLO,D,20240613,56.96,57.02,55.6,55.69,2177400 TWN,D,20240613,41.15,41.85,41.15,41.465,36600 TWO,D,20240613,12.94,13.0792,12.92,13.01,757100 TWO-A,D,20240613,23,23.0565,22.89,22.94,6700 TWO-B,D,20240613,22.55,23,22.3,22.36,34700 TWO-C,D,20240613,23.9,24.0699,23.9,24.03,8700 TX,D,20240613,38.21,38.395,37.57,37.94,209900 TXO,D,20240613,20.66,21.05,20.6,20.68,16700 TXT,D,20240613,86.16,86.185,85.15,85.98,808400 TY,D,20240613,30.51,30.702,30.4,30.51,41400 TY.P,D,20240613,44.15,44.874,44.15,44.78,1600 TYG,D,20240613,33.09,33.122,32.8309,33.09,21700 TYL,D,20240613,477.59,480.155,471.05,474.49,224100 U,D,20240613,17.91,17.93,16.71,16.78,10573800 UA,D,20240613,6.6,6.64,6.52,6.61,2534000 UAA,D,20240613,6.76,6.79,6.66,6.76,5690100 UAN,D,20240613,77.9,78.5,77.49,78.35,19000 UBER,D,20240613,73.16,73.16,70.24,70.86,17109400 UBS,D,20240613,30.81,30.82,30.295,30.42,3235800 UDR,D,20240613,39.7,40.18,39.6,39.91,1703200 UE,D,20240613,17.71,18.06,17.625,18,1631300 UFI,D,20240613,5.72,5.78,5.71,5.72,27500 UGI,D,20240613,22.73,22.9125,22.46,22.49,2101300 UGP,D,20240613,4.09,4.09,4,4.05,1691300 UHA.B,D,20240613,62.07,63.06,61.2901,62.85,111000 UHAL,D,20240613,65.08,65.21,63.661,65.04,42500 UHS,D,20240613,186.73,188.67,183.25,188.18,520600 UHT,D,20240613,38.76,39.04,38.31,38.76,59200 UI,D,20240613,145.9,146.36,143.02,146.12,47000 UIS,D,20240613,4.43,4.47,4.335,4.37,470800 UL,D,20240613,56.12,56.325,56.01,56.29,2723000 ULS,D,20240613,40.78,41.89,40.78,41.52,415300 UMC,D,20240613,8.76,8.92,8.74,8.89,9327900 UMH,D,20240613,15.34,15.48,15.29,15.44,374600 UMH-D,D,20240613,22.8,22.875,22.7291,22.75,5700 UNF,D,20240613,154.83,156.31,152.365,153.23,82500 UNFI,D,20240613,13.84,13.93,13.4007,13.62,385600 UNH,D,20240613,490.28,502,484.38,497.3,4951600 UNM,D,20240613,49.74,49.78,49.1,49.74,599500 UNMA,D,20240613,24.97,24.98,24.87,24.91,2600 UNP,D,20240613,225.65,226.2,221.38,222.12,3283800 UP,D,20240613,2.1,2.13,2,2.06,516600 UPS,D,20240613,136.32,136.32,133.81,134.89,4944200 URI,D,20240613,622.6,628.48,616.62,627.83,656900 USA,D,20240613,6.77,6.79,6.74,6.77,619800 USAC,D,20240613,23.84,23.84,23.44,23.59,334400 USB,D,20240613,39.18,39.5,38.74,39.26,5935900 USB-A,D,20240613,865,865,865,865,300 USB-H,D,20240613,21.76,21.95,21.73,21.74,82600 USB-P,D,20240613,23.85,24.06,23.72,23.72,135900 USB-Q,D,20240613,16.65,16.68,16.495,16.66,16800 USB-R,D,20240613,17.69,17.69,17.3767,17.64,28400 USB-S,D,20240613,20.07,20.12,19.85,19.93,23400 USFD,D,20240613,53.31,53.57,51.7,52.55,1498200 USM,D,20240613,52.13,52.88,51.05,52.32,235900 USNA,D,20240613,45.92,45.92,44.84,45.39,41800 USPH,D,20240613,94.66,95.33,94.25,94.7,94400 UTF,D,20240613,22.89,22.9999,22.76,22.81,137200 UTI,D,20240613,14.32,14.4,13.87,14.17,425100 UTL,D,20240613,50.79,50.85,49.33,50.3,52900 UTZ,D,20240613,18.3,18.3,17.76,17.85,473800 UVE,D,20240613,18.96,19.1,18.465,18.62,200100 UVV,D,20240613,46.85,46.98,46.39,46.61,156600 UWM.W,D,20240613,0.2301,0.2301,0.2301,0.2301,100 UWMC,D,20240613,7.46,7.465,7.225,7.36,807300 UZD,D,20240613,23.09,23.15,22.9,23.11,65400 UZE,D,20240613,21.48,21.6499,21.3406,21.56,101400 UZF,D,20240613,21.52,21.72,21.36,21.51,61100 V,D,20240613,270.32,271.855,269.316,271.19,7361100 VAC,D,20240613,88.92,89.24,87.03,88.06,382100 VAL,D,20240613,77.01,77.87,75.28,75.68,1007400 VAL.W,D,20240613,14.3,14.4,13.79,14.2399,13200 VALE,D,20240613,11.2,11.36,11.15,11.32,23361500 VATE,D,20240613,0.6015,0.6478,0.6011,0.6334,109800 VBF,D,20240613,16.19,16.23,16.16,16.21,24100 VCV,D,20240613,10.34,10.38,10.32,10.38,34900 VEEV,D,20240613,189.26,191.51,185.045,185.77,1061100 VEL,D,20240613,18.5,18.52,18.17,18.5,9500 VET,D,20240613,11.5,11.5,11.0499,11.1,1349600 VFC,D,20240613,13.73,13.89,13.57,13.72,4437000 VGI,D,20240613,7.54,7.5504,7.5,7.54,31700 VGM,D,20240613,10.2,10.229,10.18,10.22,147200 VGR,D,20240613,10.85,10.95,10.8,10.81,1432900 VHC,D,20240613,3.65,3.99,3.65,3.71,4400 VHI,D,20240613,19.07,19.13,18.96,19.13,2000 VICI,D,20240613,28.34,28.54,28.14,28.29,4586700 VIK,D,20240613,32.39,33.28,32.1137,32.99,1416900 VIPS,D,20240613,16.04,16.37,15.365,15.5,8364400 VIST,D,20240613,46.95,46.95,43.17,43.87,1308800 VIV,D,20240613,8.22,8.275,8.14,8.2,657600 VKQ,D,20240613,10.01,10.05,10,10.02,86500 VLD,D,20240613,3.5,4.38,3.5,3.91,460900 VLN,D,20240613,3.22,3.24,3.14,3.18,233300 VLN.W,D,20240613,0.0499,0.0499,0.039,0.039,10600 VLO,D,20240613,148.38,151.3913,147.25,149.82,2669000 VLRS,D,20240613,6.99,7.055,6.795,6.88,582500 VLT,D,20240613,10.73,10.74,10.67,10.6956,12000 VLTO,D,20240613,100.74,101.15,99.62,101.01,708900 VMC,D,20240613,247.78,254.54,247.52,253.95,692700 VMI,D,20240613,270.27,274.315,268.23,272.96,254800 VMO,D,20240613,9.99,10.02,9.98,10,141100 VNCE,D,20240613,1.5,1.5,1.28,1.42,70500 VNO,D,20240613,24.67,25.46,24.45,25.4,1932000 VNO-L,D,20240613,15.64,15.72,15.44,15.68,26200 VNO-M,D,20240613,15.54,15.56,15.33,15.48,10900 VNO-N,D,20240613,15.65,15.685,15.5,15.57,13700 VNO-O,D,20240613,13.57,13.719,13.52,13.59,23400 VNT,D,20240613,38.72,39,38.373,38.74,377300 VOC,D,20240613,4.78,4.85,4.76,4.83,63900 VOTE,D,20240613,63.44,63.4589,63.1448,63.4589,35900 VOY-B,D,20240613,24.7,24.7,24.5,24.58,27000 VOYA,D,20240613,72.16,72.315,70.75,71.2,686400 VPG,D,20240613,32.79,33.13,32.0459,32.49,38900 VPV,D,20240613,10.53,10.57,10.48,10.57,25500 VRE,D,20240613,15.04,15.115,14.85,15.06,1531300 VRN,D,20240613,7.9,7.9,7.525,7.65,1823900 VRT,D,20240613,91.43,95.92,90.52,95.31,9510600 VRTS,D,20240613,217.16,218.24,213.07,213.45,49600 VSCO,D,20240613,17.75,17.935,17.44,17.56,2192600 VSH,D,20240613,23.09,23.28,22.705,23.01,576200 VST,D,20240613,90.58,90.68,84.5167,88.4,8288200 VSTO,D,20240613,36.21,36.365,35.68,35.96,342500 VSTS,D,20240613,12.16,12.28,11.86,11.98,1889600 VTEX,D,20240613,6.75,6.885,6.68,6.77,775400 VTLE,D,20240613,43.96,44.27,42.51,43.03,943300 VTMX,D,20240613,31.32,31.38,30.36,30.66,99700 VTN,D,20240613,11.1,11.15,11.085,11.13,21200 VTOL,D,20240613,33.38,33.49,32.675,33,112700 VTR,D,20240613,49.68,50.36,49.35,50.04,1692300 VTS,D,20240613,24.6,24.61,24.06,24.11,172700 VVI,D,20240613,35.18,35.6,34.415,35.05,53800 VVR,D,20240613,4.34,4.34,4.31,4.33,380300 VVV,D,20240613,41.64,41.96,41.36,41.48,857600 VVX,D,20240613,46.17,46.17,44.61,45.7,73600 VYX,D,20240613,13.17,13.2399,12.755,12.86,1180500 VZ,D,20240613,39.75,39.8,39.3,39.78,12297400 VZIO,D,20240613,10.7,10.7,10.625,10.66,3154200 W,D,20240613,60.16,60.17,54.19,54.57,4984200 WAB,D,20240613,164.07,164.49,162.63,163.43,537600 WAL,D,20240613,60.77,61.16,60.21,60.59,628000 WAL-A,D,20240613,18.34,18.37,18.3051,18.37,4300 WAT,D,20240613,299.74,301.13,291.8,295.51,365300 WBS,D,20240613,41.1,41.1,40.05,40.55,1275100 WBS-F,D,20240613,19.82,20.4599,19.8153,20.05,4300 WBS-G,D,20240613,23,23.125,23,23,8100 WBX,D,20240613,1.39,1.42,1.37,1.4,133300 WBX.W,D,20240613,0.18,0.1801,0.15,0.15,2900 WCC,D,20240613,176.43,177.35,174.21,174.63,414500 WCC-A,D,20240613,26.49,26.49,26.45,26.49,404800 WCN,D,20240613,166.92,167.41,165.2,167.08,491700 WD,D,20240613,96.91,97.72,95.815,96.4,137500 WDH,D,20240613,1.37,1.385,1.25,1.31,709900 WDI,D,20240613,14.71,14.73,14.6352,14.73,169200 WDS,D,20240613,18.32,18.32,17.97,18.08,1094900 WEA,D,20240613,10.66,10.66,10.6,10.6,32900 WEAV,D,20240613,8.7,9.07,8.68,9.03,397800 WEC,D,20240613,79.31,79.72,78.22,78.54,2836800 WEL,D,20240613,11.58,11.58,11.58,11.58,100 WELL,D,20240613,103.3,104.08,102.89,103.87,1883200 WES,D,20240613,38.4,38.4498,38.095,38.34,909200 WEX,D,20240613,176.6,178.77,171.64,172.85,243100 WF,D,20240613,30.71,30.82,30.46,30.65,64200 WFC,D,20240613,57.45,57.62,56.69,57.27,15963700 WFC-A,D,20240613,20.37,20.42,20.18,20.27,63100 WFC-C,D,20240613,19.16,19.2699,19.05,19.2,44600 WFC-D,D,20240613,18.66,18.66,18.47,18.6,32300 WFC-L,D,20240613,1180.5,1186.225,1180.01,1183.24,4600 WFC-Y,D,20240613,23.66,23.71,23.5,23.68,23000 WFC-Z,D,20240613,20.4,20.4,20.21,20.3,96500 WFG,D,20240613,79.54,80.0874,78.695,79.9,138100 WGO,D,20240613,58.42,58.82,56.78,56.98,740400 WH,D,20240613,72.64,73.21,71.8,72.88,1009900 WHD,D,20240613,53.98,54.45,52.32,52.9,1012700 WHG,D,20240613,12.12,12.35,12.12,12.21,6600 WHR,D,20240613,93.81,93.81,91,92.81,1043300 WIA,D,20240613,8.08,8.09,8.02,8.06,26400 WINN,D,20240613,25.21,25.21,24.95,25.11,103000 WIT,D,20240613,5.63,5.65,5.595,5.61,1884200 WIW,D,20240613,8.67,8.68,8.59,8.61,102700 WK,D,20240613,75.68,76.14,73.75,74.17,214600 WKC,D,20240613,26.12,26.12,25.53,25.75,372700 WLK,D,20240613,151.08,153.49,148.19,153.22,582900 WLKP,D,20240613,22.55,22.56,22,22.37,24400 WLY,D,20240613,41.98,43.72,40.7947,40.9,1334900 WLYB,D,20240613,36.7,43.26,36.7,41.14,8400 WM,D,20240613,200.94,201.33,198.88,201.22,1184700 WMB,D,20240613,41.44,41.67,41.24,41.52,5157300 WMK,D,20240613,62.67,63.28,62.35,62.36,69800 WMS,D,20240613,169.69,174.06,169.69,174.01,471800 WMT,D,20240613,66.3,66.76,65.9491,66.7,11196600 WNC,D,20240613,20.38,21.02,20.28,20.96,481200 WNS,D,20240613,51.35,52.775,50.98,51.96,751700 WOLF,D,20240613,29.35,29.77,28.22,28.66,2430000 WOR,D,20240613,52.49,52.75,51.32,52.74,249000 WOW,D,20240613,5.05,5.15,4.925,5.1,366100 WPC,D,20240613,55.68,56.055,55.44,55.97,1247700 WPM,D,20240613,53.16,53.71,52.5,52.88,710600 WPP,D,20240613,47.95,48.06,47.217,47.66,119500 WRB,D,20240613,76.79,78.49,76.76,78.27,1425500 WRB-E,D,20240613,24.02,24.18,24,24.18,7300 WRB-F,D,20240613,21.59,21.675,21.23,21.6,17500 WRB-G,D,20240613,18.97,19.19,18.97,19.19,9200 WRB-H,D,20240613,17.98,17.98,17.61,17.78,22100 WRBY,D,20240613,16.46,16.56,16.09,16.14,905500 WRK,D,20240613,49.72,50.49,48.76,50.44,3758200 WS,D,20240613,30.63,31.06,29.83,30.52,182100 WSM,D,20240613,312,323.92,312,321.33,1139900 WSO,D,20240613,482.45,486.23,477.535,485.41,146500 WSR,D,20240613,13.17,13.4,13.07,13.37,329100 WST,D,20240613,336.28,339.42,333.41,336.29,687700 WT,D,20240613,9.8,9.83,9.62,9.68,546300 WTI,D,20240613,2.15,2.15,2.07,2.08,1149900 WTM,D,20240613,1740,1767.24,1735,1753.11,23000 WTRG,D,20240613,36.9,37.22,36.6,36.95,1172100 WTS,D,20240613,191.78,192.92,188.18,192.09,118700 WTTR,D,20240613,10.72,10.82,10.46,10.48,978000 WU,D,20240613,12.65,12.66,12.435,12.46,2687800 WWW,D,20240613,13.33,13.33,12.74,12.83,812200 WY,D,20240613,29.33,29.35,28.88,29.02,3726300 X,D,20240613,37.06,37.2,36.29,36.76,2618800 XFL-A,D,20240613,24.66,24.6997,24.53,24.54,3400 XFLT,D,20240613,7.16,7.19,7.14,7.18,771300 XHR,D,20240613,14.57,14.64,14.35,14.43,619000 XIN,D,20240613,2.52,2.71,2.52,2.55,19700 XOM,D,20240613,110.84,110.86,109.72,110.04,14466800 XPER,D,20240613,7.83,7.92,7.495,7.59,712300 XPEV,D,20240613,7.47,7.635,7.37,7.37,7923000 XPO,D,20240613,106.38,106.38,101.98,102.98,1751600 XPOF,D,20240613,11.44,11.72,11.09,11.65,546900 XPRO,D,20240613,21.43,21.63,20.79,21.14,479200 XYF,D,20240613,4.26,4.27,4.25,4.26,6400 XYL,D,20240613,140.25,140.94,139.34,140.67,818900 YALA,D,20240613,4.58,4.685,4.58,4.66,337300 YELP,D,20240613,37.3,37.4,36.52,36.69,515300 YETI,D,20240613,42.79,42.85,41.38,41.52,1039900 YEXT,D,20240613,5.18,5.22,5.04,5.15,1292700 YMM,D,20240613,8.79,9.19,8.59,9.15,20340300 YOU,D,20240613,17.9,17.975,17.58,17.91,1193300 YPF,D,20240613,21.69,21.91,20.71,21.17,4495800 YRD,D,20240613,4.85,4.85,4.71,4.72,31100 YSG,D,20240613,3.19,3.45,3.19,3.27,210700 YUM,D,20240613,136.66,138.1,136.5201,138.01,1554600 YUMC,D,20240613,34.27,34.815,34.18,34.73,1991400 ZBH,D,20240613,107,107.7,106.17,106.97,1470900 ZEPP,D,20240613,0.68,0.709,0.68,0.702,51100 ZETA,D,20240613,17.22,17.35,16.42,16.43,1930100 ZGN,D,20240613,12.15,12.29,11.91,11.99,350200 ZH,D,20240613,3.06,3.1,3,3.03,473600 ZIM,D,20240613,18.8,18.86,18.04,18.77,4061300 ZIP,D,20240613,9.64,9.6765,9.385,9.52,354400 ZK,D,20240613,22.12,22.39,21.39,21.39,344700 ZKH,D,20240613,5.49,5.49,3.19,4.11,1889100 ZTO,D,20240613,22.48,22.635,22.39,22.47,1571900 ZTR,D,20240613,5.43,5.43,5.39,5.42,126600 ZTS,D,20240613,175.87,176.5,170.808,171.32,2298700 ZUO,D,20240613,9.97,9.99,9.695,9.78,1086900 ZVIA,D,20240613,0.84,0.86,0.7775,0.8128,548100 ZWS,D,20240613,31.09,31.29,30.68,31.18,815100