,,,,,,, A,D,20240620,133.26,134.65,132.53,132.73,2887300 AA,D,20240620,38.1,39.11,37.9,38.98,7089700 AAC.S,D,20240620,10.7,10.7,10.69,10.69,2400 AAC.T,D,20240620,0.13,0.1325,0.13,0.13,46900 AACT,D,20240620,10.65,10.66,10.645,10.655,188800 AAN,D,20240620,10.02,10.05,9.98,9.98,1814100 AAP,D,20240620,63.91,66.39,63.83,66.14,1454700 AAT,D,20240620,21.65,21.91,21.46,21.5,263700 AB,D,20240620,33.23,34,33.23,33.97,189200 ABBV,D,20240620,171.18,172.81,170.02,172.13,5847400 ABEV,D,20240620,2.09,2.1093,2.05,2.08,22011100 ABG,D,20240620,231.16,233.34,226.91,228.22,261900 ABM,D,20240620,50.28,51.67,50.28,51.37,751600 ABR,D,20240620,14.04,14.12,13.98,14.1,1957400 ABR-D,D,20240620,18.5,18.53,18.442,18.4989,10200 ABR-E,D,20240620,18.2,18.25,18.13,18.25,22900 ABR-F,D,20240620,20.03,20.07,19.9,19.99,16200 ABT,D,20240620,103.53,106.84,103.47,106.57,9155000 AC,D,20240620,33.75,34.222,33.6701,34.17,3000 ACA,D,20240620,83.82,84.49,82.91,83.42,113200 ACCO,D,20240620,4.69,4.75,4.65,4.7,820300 ACEL,D,20240620,9.74,10.08,9.74,10.01,200300 ACH.W,D,20240620,0.31,0.322,0.291,0.3165,45300 ACHR,D,20240620,3.1,3.2,3.04,3.12,6309600 ACI,D,20240620,20.02,20.02,19.74,19.76,2474700 ACM,D,20240620,88.54,89.52,88.38,88.91,680300 ACN,D,20240620,314.63,317.73,298,306.16,11374500 ACP,D,20240620,6.9,6.92,6.86,6.92,432100 ACP-A,D,20240620,24.5684,24.5684,24.4,24.4,700 ACR,D,20240620,12.81,12.984,12.7,12.95,24900 ACR-C,D,20240620,24.95,24.95,24.8568,24.9496,3800 ACR-D,D,20240620,21.75,21.97,21.75,21.8,10700 ACRE,D,20240620,7.13,7.26,7.09,7.21,333000 ACV,D,20240620,20.64,20.85,20.47,20.61,52600 ADC,D,20240620,61.48,61.6487,61.02,61.22,915800 ADC-A,D,20240620,17.38,17.92,17.34,17.6,27900 ADCT,D,20240620,2.66,2.9,2.61,2.69,694500 ADM,D,20240620,59.81,61.1,59.68,61.01,3599400 ADNT,D,20240620,25.21,25.6,25.07,25.3,589900 ADT,D,20240620,7.11,7.23,7.105,7.18,3288800 ADX,D,20240620,21.48,21.48,21.3801,21.48,121400 AEE,D,20240620,70.34,71.35,69.97,71.06,1699400 AEFC,D,20240620,20.91,20.97,20.69,20.76,34900 AEG,D,20240620,6.26,6.36,6.26,6.33,3880100 AEM,D,20240620,65.01,66.45,64.75,66.07,3093700 AEO,D,20240620,20.68,20.71,19.435,19.82,8673900 AER,D,20240620,92.61,93.27,91.8,92.05,1577000 AES,D,20240620,18.95,19,18.705,18.86,4682100 AESI,D,20240620,19.19,19.4,18.96,19.4,1941800 AEV.W,D,20240620,0.024,0.024,0.024,0.024,10100 AEVA,D,20240620,2.73,2.75,2.56,2.56,265800 AFB,D,20240620,11.05,11.1,11.05,11.08,61600 AFG,D,20240620,125.67,127.8496,125.67,127.58,213300 AFGB,D,20240620,23.2,23.3,23.07,23.25,11900 AFGC,D,20240620,20.71,20.84,20.54,20.82,13400 AFGD,D,20240620,23.03,24.61,22.84,23.46,26100 AFGE,D,20240620,18.67,18.71,18.55,18.69,6400 AFL,D,20240620,88.99,90.05,88.7,89.76,1652500 AFT,D,20240620,14.75,15,14.75,14.93,119600 AG,D,20240620,6.24,6.4,6.17,6.39,6382900 AGCO,D,20240620,102.44,102.44,100.725,100.94,700300 AGD,D,20240620,9.7,9.756,9.66,9.66,76100 AGI,D,20240620,15.64,15.925,15.58,15.89,2289300 AGL,D,20240620,6.7,6.7,6.17,6.35,3387800 AGM,D,20240620,173.9,176.63,172.76,174.62,48100 AGM-C,D,20240620,25.27,25.27,25.26,25.27,4300 AGM-D,D,20240620,23.07,23.2399,23.0001,23.09,6900 AGM-E,D,20240620,23.64,23.69,23.56,23.69,1200 AGM-F,D,20240620,21.3,21.44,21.3,21.39,5100 AGM-G,D,20240620,19.7,19.7678,19.5362,19.69,2300 AGM.A,D,20240620,125.98,133.75,125.98,126.76,12300 AGO,D,20240620,77.74,78.56,77.44,78.53,421300 AGR,D,20240620,35.25,35.34,35.22,35.28,342100 AGRO,D,20240620,9.01,9.17,8.99,9.08,633100 AGS,D,20240620,11.56,11.6,11.53,11.53,225600 AGX,D,20240620,77.72,77.925,75.21,75.39,114600 AHH,D,20240620,10.87,11.04,10.8538,10.97,359500 AHH-A,D,20240620,21.6,21.64,21.57,21.57,5400 AHL-C,D,20240620,25.74,25.8,25.65,25.79,24600 AHL-D,D,20240620,20.19,20.4922,20.12,20.2167,11800 AHL-E,D,20240620,20.1,20.36,20,20.1119,21500 AHR,D,20240620,14.62,14.72,14.48,14.54,1072000 AHT,D,20240620,0.94,0.94,0.857,0.86,411900 AHT-D,D,20240620,15.28,15.2999,15.1405,15.29,1000 AHT-F,D,20240620,14,14.17,14,14.17,700 AHT-G,D,20240620,14.5862,14.5862,14.25,14.25,200 AHT-H,D,20240620,14.7699,14.7699,14.08,14.08,800 AHT-I,D,20240620,14.6,14.6,14.44,14.44,200 AI,D,20240620,28.5,28.71,27.17,27.45,4572400 AIF,D,20240620,14.86,14.99,14.86,14.96,62300 AIFD,D,20240620,28.29,28.29,27.6973,27.83,13500 AIG,D,20240620,74.24,74.91,73.91,74.88,4748000 AIN,D,20240620,84.42,85.88,83.76,83.94,92000 AIO,D,20240620,21.17,21.26,20.83,21.26,317900 AIR,D,20240620,70.41,70.81,69.07,69.75,272200 AIRC,D,20240620,38.95,38.98,38.945,38.96,1959400 AIT,D,20240620,187.72,190.12,186.64,187.53,220000 AIU,D,20240620,0.4,0.45,0.4,0.449,46200 AIV,D,20240620,7.96,8.015,7.94,7.97,749000 AIZ,D,20240620,168.15,170,167.43,169.6,262600 AIZN,D,20240620,20.88,21.05,20.85,20.9898,5900 AJG,D,20240620,261.48,264.7,261.48,264.66,711600 AJX,D,20240620,3.54,3.75,3.54,3.64,98500 AKA,D,20240620,17,17,14.5385,14.5385,2400 AKO.A,D,20240620,14.44,14.44,14.362,14.362,200 AKO.B,D,20240620,17.84,17.98,17.57,17.97,5600 AKR,D,20240620,17.11,17.385,17.06,17.29,998500 AL,D,20240620,46.02,46.46,45.9701,46.39,478300 AL-A,D,20240620,25.18,25.21,25.15,25.15,12300 ALB,D,20240620,97.7,97.9877,93.73,93.79,5663700 ALB-A,D,20240620,47,47.05,44.98,44.99,60100 ALC,D,20240620,88.65,89.98,88.4313,89.44,833000 ALE,D,20240620,62.91,63.28,62.56,62.75,490400 ALEX,D,20240620,16.28,16.46,16.23,16.25,187800 ALG,D,20240620,174.72,178.295,173.62,175.39,57400 ALIT,D,20240620,7.32,7.55,7.31,7.54,3496200 ALK,D,20240620,41.27,41.9206,41.122,41.34,1272200 ALL,D,20240620,164.17,164.545,160.28,162.59,1909900 ALL-B,D,20240620,25.89,25.94,25.8701,25.89,22200 ALL-H,D,20240620,22.33,22.52,22.3101,22.42,78100 ALL-I,D,20240620,20.74,20.96,20.62,20.72,34100 ALL-J,D,20240620,27.35,27.35,27.18,27.19,49000 ALLE,D,20240620,115.66,117.18,115.01,115.75,720600 ALLG,D,20240620,1.67,1.68,1.67,1.67,495200 ALLY,D,20240620,39.91,40.01,39.57,39.99,1591900 ALSN,D,20240620,75.56,75.64,74.45,74.71,436300 ALT-A,D,20240620,25.99,26.1684,25.96,26.1684,700 ALTG,D,20240620,8.61,8.83,8.52,8.82,288100 ALTM,D,20240620,3.32,3.35,3.23,3.3,7944200 ALU.W,D,20240620,0.135,0.35,0.135,0.2696,410000 ALUR,D,20240620,1.2,3.55,1.2,2.6,63488900 ALV,D,20240620,108.73,110.06,106.45,106.64,1299100 ALX,D,20240620,217.43,218.97,215.65,218.08,12200 AM,D,20240620,14.52,14.699,14.49,14.54,1412900 AMBC,D,20240620,12.51,12.6,12.31,12.45,397000 AMBP,D,20240620,3.59,3.615,3.53,3.55,1002100 AMC,D,20240620,4.82,4.98,4.72,4.81,18315900 AMCR,D,20240620,9.96,9.965,9.85,9.88,7116400 AME,D,20240620,170.44,170.75,168.3,168.52,1248300 AMG,D,20240620,152.91,155.835,152.89,155.19,295800 AMH,D,20240620,36.25,36.25,35.68,36.03,2047900 AMH-G,D,20240620,22.37,22.39,22.35,22.38,3100 AMH-H,D,20240620,23.87,23.87,23.7946,23.86,1200 AMK,D,20240620,34.34,34.39,34.26,34.27,198100 AMN,D,20240620,52.28,54.36,52.13,53.13,791200 AMP,D,20240620,437.18,442.65,435.75,442.22,460800 AMP.V,D,20240620,0.22,0.225,0.15,0.15,7900 AMPS,D,20240620,4.39,4.44,4.21,4.23,900500 AMPX,D,20240620,1.13,1.26,1.09,1.23,977200 AMPY,D,20240620,5.9,6.22,5.9,6.14,556800 AMR,D,20240620,300.1,307.905,292.87,293.14,186600 AMRC,D,20240620,32.88,33.57,32.3,33.37,318200 AMT,D,20240620,191.84,194.65,191.5152,194.17,2236300 AMTB,D,20240620,21,21.25,20.99,21.05,93400 AMTD,D,20240620,1.65,1.67,1.65,1.66,10700 AMWL,D,20240620,0.3715,0.395,0.3678,0.3869,1282800 AMX,D,20240620,16.96,17,16.71,16.77,1498300 AN,D,20240620,166.96,167.17,160.22,161.78,516100 ANET,D,20240620,343.98,345.89,336.83,340.19,3495500 ANF,D,20240620,184.48,184.48,173.26,175.56,1703900 ANG-A,D,20240620,24.08,24.1999,24.08,24.16,15300 ANG-B,D,20240620,25,25.12,25,25.05,15900 ANRO,D,20240620,11.3,11.3,10.85,11.05,95300 ANVS,D,20240620,5.27,6.03,5.2201,6.03,185100 AOD,D,20240620,8.42,8.42,8.315,8.36,342400 AOMR,D,20240620,12.46,12.57,12.34,12.36,20800 AON,D,20240620,297,297.73,294.39,296.59,1612900 AORT,D,20240620,23.08,23.48,22.86,23.1,113100 AOS,D,20240620,83.89,84.54,83.49,83.92,643900 AP,D,20240620,0.82,0.8545,0.8,0.815,307700 APAM,D,20240620,40.55,41.18,40.41,41.06,393400 APCA,D,20240620,11.44,11.46,11.44,11.455,15500 APD,D,20240620,273.92,275.3652,272,272.07,1146600 APG,D,20240620,38.41,38.9,38.08,38.32,1729700 APH,D,20240620,69.99,70.84,68.32,68.44,10982100 APLE,D,20240620,14.43,14.59,14.35,14.54,1773200 APO,D,20240620,116.85,118.565,116.85,118.43,2013400 APO-A,D,20240620,65.7899,65.885,65.15,65.885,21300 APOS,D,20240620,26.42,26.5,26.4,26.46,38000 APTV,D,20240620,71.58,73.388,71.1,73.25,4383500 AQN,D,20240620,5.86,5.88,5.74,5.75,11549200 AQNB,D,20240620,25,25.17,25,25.07,7000 AR,D,20240620,32.62,33.19,32.38,32.47,3647600 ARC,D,20240620,2.64,2.68,2.64,2.65,67900 ARCH,D,20240620,156.26,158.835,154.62,156.96,229400 ARCO,D,20240620,9.25,9.32,8.94,9,880300 ARDC,D,20240620,14.76,14.87,14.71,14.84,110900 ARE,D,20240620,115.21,116.215,114.77,115.34,758200 ARES,D,20240620,134.96,135.73,133.905,134.71,1539600 ARG-A,D,20240620,24.83,24.93,24.8121,24.93,50600 ARGD,D,20240620,22.38,22.43,22.38,22.4002,2600 ARI,D,20240620,10.04,10.24,10.01,10.14,920600 ARIS,D,20240620,14.24,14.781,14.18,14.72,289900 ARL,D,20240620,12.83,13.34,12.6,13.01,7600 ARLO,D,20240620,12.96,13.3,12.73,13.21,885000 ARMK,D,20240620,33.91,34.08,33.59,33.67,1357500 AROC,D,20240620,19.12,19.21,18.87,18.99,872500 ARR,D,20240620,19.08,19.41,19.065,19.34,896100 ARR-C,D,20240620,20.95,21.07,20.85,20.9201,20200 ARW,D,20240620,126.01,127.21,125.61,126.45,459100 AS,D,20240620,14.7,14.72,14.08,14.17,1003600 ASA,D,20240620,17.31,17.69,17.13,17.56,23200 ASAI,D,20240620,10.22,10.29,9.86,10.09,693100 ASAN,D,20240620,11.75,11.83,11.29,11.37,4668500 ASB,D,20240620,20.24,20.5,20.18,20.41,1289600 ASB-E,D,20240620,20.15,20.26,20.028,20.07,4800 ASB-F,D,20240620,19.35,19.36,19.35,19.35,1400 ASBA,D,20240620,22.47,22.5099,22.34,22.45,29000 ASC,D,20240620,21.45,22.19,21.445,21.71,471800 ASG,D,20240620,5.25,5.25,5.2,5.22,199800 ASGI,D,20240620,18.34,18.5699,18.34,18.55,76000 ASGN,D,20240620,86.67,89.75,86.19,88.65,408800 ASH,D,20240620,97.21,98.575,96.49,96.51,399700 ASIX,D,20240620,22.92,23.38,22.92,23.22,71800 ASPN,D,20240620,29.93,30.6399,27.46,27.47,1737900 ASR,D,20240620,310.17,313.59,307.4,312.3,41100 ASX,D,20240620,12.22,12.23,11.67,11.74,8253300 ATC-D,D,20240620,24.99,25.1584,24.975,25.046,6400 ATC-H,D,20240620,24.76,24.94,24.76,24.94,10500 ATEN,D,20240620,13.44,13.755,13.26,13.67,1664000 ATGE,D,20240620,63.72,64.46,63.24,63.63,507200 ATH-A,D,20240620,23.72,23.87,23.65,23.7,62600 ATH-B,D,20240620,20.81,20.85,20.69,20.77,23900 ATH-C,D,20240620,24.6,24.69,24.6,24.69,17300 ATH-D,D,20240620,18.63,18.75,18.53,18.65,27500 ATH-E,D,20240620,25.72,25.78,25.71,25.76,14000 ATHM,D,20240620,27.19,27.62,26.95,27.4,415800 ATHS,D,20240620,25.55,25.67,25.45,25.67,72100 ATI,D,20240620,55.07,55.615,54.17,54.47,1581300 ATIP,D,20240620,4.17,5.05,4.17,4.95,10000 ATKR,D,20240620,135.84,136.42,134.06,134.26,474900 ATMU,D,20240620,28.18,28.44,27.95,28.07,478500 ATO,D,20240620,116.81,118.38,116.7,117.18,735600 ATR,D,20240620,146.66,147.53,145.67,145.81,199900 ATS,D,20240620,31.2,31.6,30.73,30.79,44900 ATUS,D,20240620,2.05,2.09,2.0265,2.07,1103800 AU,D,20240620,23.52,23.81,23.31,23.72,2155900 AUB,D,20240620,31.27,31.57,31.19,31.48,308500 AUB-A,D,20240620,23.89,23.95,23.73,23.84,15100 AUNA,D,20240620,7.99,8.21,7.95,8.04,99100 AVA,D,20240620,34.09,34.26,33.77,33.82,416700 AVAL,D,20240620,2.14,2.18,2.13,2.17,35100 AVB,D,20240620,201.69,202.46,200.7,201.93,645400 AVD,D,20240620,8.69,8.69,8.44,8.63,151800 AVK,D,20240620,11.67,11.73,11.55,11.58,103200 AVNS,D,20240620,18.92,19.55,18.92,19.45,213000 AVNT,D,20240620,43.51,44.35,43.47,43.66,441000 AVTR,D,20240620,21.43,21.5685,21.19,21.55,6650000 AVY,D,20240620,226.56,228.16,224.82,226,488500 AWF,D,20240620,10.56,10.63,10.54,10.62,157500 AWI,D,20240620,113.82,114.27,111.925,114.09,283000 AWK,D,20240620,130.5,131,129.45,130.26,1061500 AWP,D,20240620,3.84,3.84,3.8,3.81,513100 AWR,D,20240620,70.21,70.88,70.03,70.83,203300 AX,D,20240620,53.08,53.77,52.77,53.75,476000 AXL,D,20240620,6.85,6.9,6.75,6.8,1260600 AXP,D,20240620,228.56,231.68,226.44,230.21,2968200 AXR,D,20240620,17.23,17.9546,16.94,17.61,13300 AXS,D,20240620,70.83,71.74,70.83,71.64,367200 AXS-E,D,20240620,21.44,21.57,21.38,21.48,17900 AXTA,D,20240620,34.54,34.76,34.315,34.36,1450100 AYI,D,20240620,249.28,251.68,244.29,245.34,300400 AZEK,D,20240620,46.59,47.115,46.33,46.73,1323700 AZO,D,20240620,2979.47,3029.88,2979.47,3008.23,287300 AZUL,D,20240620,4.61,4.65,4.25,4.27,3264700 AZZ,D,20240620,78.68,79.51,77.8,78.25,178500 B,D,20240620,39.23,39.72,38.92,39.49,215300 BA,D,20240620,173.02,176.6489,172.045,176.3,5479200 BABA,D,20240620,74.57,75.2493,74.03,74.35,9709300 BAC,D,20240620,39.78,40.31,39.75,39.99,29383200 BAC-B,D,20240620,25,25.07,24.96,25.01,69100 BAC-E,D,20240620,23.57,23.64,23.42,23.45,32100 BAC-K,D,20240620,24.84,24.9199,24.84,24.85,48400 BAC-L,D,20240620,1188.05,1194.34,1188,1190.55,4700 BAC-M,D,20240620,23.01,23.13,22.97,23.06,73800 BAC-N,D,20240620,21.76,21.93,21.73,21.82,48400 BAC-O,D,20240620,19.48,19.56,19.46,19.53,47100 BAC-P,D,20240620,18.39,18.44,18.34,18.34,36000 BAC-Q,D,20240620,18.65,18.69,18.59,18.69,58300 BAC-S,D,20240620,20.81,20.83,20.79,20.8255,25200 BAH,D,20240620,153.88,154.55,152.73,154.45,565900 BAK,D,20240620,6.62,6.705,6.515,6.6,558500 BALL,D,20240620,61.91,62.07,59.12,60.43,7354600 BALY,D,20240620,11.18,11.61,11.18,11.6,187700 BAM,D,20240620,37.85,38.36,37.72,37.9,1188800 BAN-F,D,20240620,23.21,23.381,23.2,23.25,26500 BANC,D,20240620,12.87,12.98,12.725,12.82,1307600 BAP,D,20240620,158.25,159.59,156.92,158.98,273200 BAR.W,D,20240620,0.0375,0.0375,0.0375,0.0375,400 BARK,D,20240620,1.4,1.465,1.36,1.38,428200 BAX,D,20240620,33.58,34.24,33.5,34,3964700 BB,D,20240620,2.3,2.37,2.26,2.32,11824100 BBA.W,D,20240620,0.17,0.175,0.16,0.17,64100 BBAI,D,20240620,1.29,1.3,1.18,1.2,5047900 BBAR,D,20240620,10.42,10.5562,9.4105,9.6,1165400 BBD,D,20240620,2.32,2.34,2.27,2.29,12069300 BBDC,D,20240620,9.5,9.56,9.5,9.55,288800 BBDO,D,20240620,2.13,2.14,2.05,2.14,58700 BBN,D,20240620,16.1,16.19,16.1,16.17,155400 BBU,D,20240620,19.53,19.5364,18.25,18.34,25900 BBUC,D,20240620,20.45,20.52,19.55,19.78,48900 BBVA,D,20240620,9.93,10.1,9.93,10.03,1092600 BBW,D,20240620,25.53,25.74,25.03,25.07,121300 BBWI,D,20240620,41.6,42.34,41.19,42.3,3004600 BBY,D,20240620,92.3,92.73,91.44,92.37,3586500 BC,D,20240620,73.39,74.22,73.01,73.69,916700 BC-A,D,20240620,24.89,24.98,24.8846,24.97,5900 BC-B,D,20240620,25.02,25.21,25.02,25.17,3800 BC-C,D,20240620,24.88,25.0999,24.86,24.9,9700 BCAT,D,20240620,16.03,16.12,15.86,15.91,453600 BCC,D,20240620,124.24,125.985,122.48,122.72,328200 BCE,D,20240620,32.41,32.82,32.29,32.79,1975200 BCH,D,20240620,23.01,23.27,22.85,23.27,47500 BCO,D,20240620,101.56,103.7404,101.38,102.4,263500 BCS,D,20240620,10.63,10.74,10.605,10.72,10914200 BCSF,D,20240620,16.42,16.42,16.265,16.39,248300 BCX,D,20240620,8.88,8.99,8.88,8.95,337300 BDC,D,20240620,95.83,97.73,93.87,94.02,504100 BDJ,D,20240620,8.11,8.11,8.03,8.06,372500 BDN,D,20240620,4.58,4.635,4.565,4.6,975300 BDX,D,20240620,233.15,239.26,232.08,238.4,1655700 BE,D,20240620,13.51,14.21,13.3378,14.01,4664700 BEDU,D,20240620,2.14,2.2,1.96,2.15,3700 BEKE,D,20240620,15.53,15.65,15.3,15.58,4563700 BEN,D,20240620,22.54,22.7,22.435,22.6,2784500 BEP,D,20240620,25.25,25.25,24.56,24.7,539600 BEP-A,D,20240620,18.73,18.73,18.53,18.55,8000 BEPC,D,20240620,29.59,29.65,28.96,29.29,867300 BEPH,D,20240620,15.71,15.94,15.5,15.6,33800 BEPI,D,20240620,16.67,16.755,16.41,16.42,15800 BEPJ,D,20240620,25.72,25.72,25.51,25.61,10700 BERY,D,20240620,60.56,61.31,60.44,60.86,1142100 BEST,D,20240620,2.66,2.7,2.63,2.7,414300 BF.A,D,20240620,43,43.4944,42.8553,43.2,131200 BF.B,D,20240620,43.12,43.82,42.91,43.31,1927600 BFA.U,D,20240620,10.52,10.95,10.52,10.95,200 BFA.W,D,20240620,0.03,0.0306,0.03,0.03,3500 BFAC,D,20240620,10.97,11.03,10.97,11.02,41100 BFAM,D,20240620,102.09,102.09,100.59,100.83,449200 BFH,D,20240620,41.84,44.56,41.42,44.03,1777200 BFK,D,20240620,10.11,10.11,10.05,10.06,67600 BFL.W,D,20240620,0.0325,0.0325,0.0179,0.0263,20800 BFLY,D,20240620,0.88,0.96,0.8701,0.9383,1513900 BFS,D,20240620,36.35,36.84,36.347,36.5,42000 BFS-D,D,20240620,20.54,20.56,20.4001,20.56,8300 BFS-E,D,20240620,20.4,20.47,20.28,20.47,600 BFZ,D,20240620,11.93,11.96,11.86,11.89,71800 BG,D,20240620,103.53,104.98,102.65,103.34,1678400 BGB,D,20240620,12.03,12.041,11.915,11.94,168500 BGH,D,20240620,14.37,14.45,14.3,14.36,70000 BGR,D,20240620,12.62,12.8499,12.62,12.76,71300 BGS,D,20240620,8.35,8.45,8.105,8.14,1188400 BGSF,D,20240620,7.43,8.339,7.43,8.2,96500 BGT,D,20240620,12.92,12.98,12.8,12.83,103400 BGX,D,20240620,12.56,12.68,12.5,12.56,68300 BGY,D,20240620,5.46,5.4799,5.45,5.46,127700 BH,D,20240620,182.69,186.76,181.76,186.11,1800 BH.A,D,20240620,927.65,955.3,927.65,955.3,100 BHC,D,20240620,6.42,6.82,6.36,6.73,3627400 BHE,D,20240620,39.76,40.19,39.04,39.5,805200 BHIL,D,20240620,0.1626,0.178,0.1625,0.1711,1951300 BHK,D,20240620,10.75,10.785,10.71,10.71,123000 BHLB,D,20240620,21.15,21.42,21.15,21.35,171700 BHP,D,20240620,57,57.405,56.7497,57.21,1895500 BHR,D,20240620,2.73,2.8,2.72,2.77,166500 BHR-D,D,20240620,19.22,19.2203,18.8,18.94,1900 BHV,D,20240620,11.04,11.05,11.04,11.05,400 BHVN,D,20240620,33.88,34.64,33.205,33.44,1201500 BIG,D,20240620,1.87,2.09,1.85,1.9,2677500 BIGZ,D,20240620,7.24,7.3,7.195,7.25,771200 BILL,D,20240620,46.36,47.45,45.9,47.45,1699300 BIO,D,20240620,284,287.35,280,285.62,359400 BIP,D,20240620,27.01,27.33,26.7,27.07,465400 BIP-A,D,20240620,18.38,18.53,18.38,18.48,10700 BIP-B,D,20240620,17.27,17.53,17.26,17.26,9800 BIPC,D,20240620,33.11,34.2,33.11,34.09,542500 BIPH,D,20240620,17.08,17.22,16.94,17.03,12600 BIPI,D,20240620,17.66,17.7618,17.57,17.61,9200 BIPJ,D,20240620,25,25,24.95,25,15200 BIRK,D,20240620,60.2,61.83,59.98,61.14,1057700 BIT,D,20240620,14.51,14.57,14.45,14.56,115000 BJ,D,20240620,89.73,90.3,88.38,88.56,1259600 BK,D,20240620,58.54,59.13,58.505,58.84,2781300 BKD,D,20240620,6.54,6.58,6.44,6.52,881100 BKE,D,20240620,36.94,37.9,36.91,37.21,361900 BKH,D,20240620,52.42,53.36,52.42,52.88,597900 BKK.W,D,20240620,0.133,0.139,0.125,0.1256,12600 BKKT,D,20240620,16.5,17.4516,15.52,16.76,237000 BKN,D,20240620,11.95,11.95,11.89,11.93,20200 BKS.W,D,20240620,0.0301,0.037,0.0301,0.0336,11900 BKSY,D,20240620,0.9402,1.04,0.92,1.02,828700 BKT,D,20240620,11.79,11.85,11.68,11.85,58000 BKU,D,20240620,27.74,28.17,27.7,28.08,430400 BLCO,D,20240620,14.71,15.25,14.55,15.09,371700 BLD,D,20240620,406.35,412.82,388.1,388.18,566000 BLDR,D,20240620,148.5,148.565,142.8,144.74,2435000 BLE,D,20240620,10.63,10.6601,10.58,10.6,141100 BLK,D,20240620,782.02,784.05,777.52,782.83,496800 BLND,D,20240620,2.33,2.38,2.29,2.34,2031800 BLW,D,20240620,13.79,13.85,13.72,13.78,84400 BLX,D,20240620,28.81,29,28.49,28.6,87500 BMA,D,20240620,63.12,63.37,57.45,58.8,642200 BME,D,20240620,39.5,39.73,39.5,39.65,38500 BMEZ,D,20240620,15,15.08,14.875,14.9,219200 BMI,D,20240620,189.76,191.23,186.4205,186.88,100900 BML-G,D,20240620,22.8226,22.83,22.5,22.726,5300 BML-H,D,20240620,22.8,22.8,22.51,22.71,39100 BML-J,D,20240620,23.24,23.25,23.05,23.11,9700 BML-L,D,20240620,22.34,22.45,22.26,22.4,26800 BMN,D,20240620,24.59,24.61,24.39,24.44,14400 BMO,D,20240620,84.09,84.5676,83.4601,83.89,400400 BMY,D,20240620,40.55,41.19,39.63,41.04,18639500 BN,D,20240620,40.37,41.01,40.22,40.81,2584800 BNED,D,20240620,7.1,7.1985,6.5,6.5,565500 BNH,D,20240620,16.71,16.81,16.52,16.54,34600 BNJ,D,20240620,15.88,16.0099,15.7,15.7,9900 BNL,D,20240620,15.45,15.68,15.37,15.59,1675600 BNR.A,D,20240620,41.64,41.64,40.72,40.7201,1100 BNRE,D,20240620,41.15,41.15,40.24,40.84,5500 BNS,D,20240620,46.09,46.13,45.28,45.3,1824000 BNY,D,20240620,10.73,10.73,10.67,10.68,17900 BOC,D,20240620,13.86,14.02,13.72,13.91,263800 BODI,D,20240620,8.6,8.8,8.6,8.8,12000 BOE,D,20240620,10.5,10.55,10.48,10.48,240500 BOH,D,20240620,57.5,57.5,55.62,56.45,485000 BOH-A,D,20240620,15.75,16.1599,15.75,16.04,18800 BOND,D,20240620,91.22,91.61,91.15,91.61,186100 BOOT,D,20240620,133.63,134.61,128.13,128.68,1061400 BORR,D,20240620,6.34,6.39,6.305,6.36,831400 BOW,D,20240620,26.93,26.93,24.76,25.6,165600 BOWL,D,20240620,13.7,13.89,13.7,13.71,485200 BOX,D,20240620,25.47,25.8,25.24,25.27,1636500 BP,D,20240620,35.55,35.915,35.48,35.71,5149100 BPT,D,20240620,2.38,2.51,2.38,2.41,93200 BR,D,20240620,198.94,200.81,198.48,199.94,372500 BRBR,D,20240620,57,58.555,55.98,56.62,1429300 BRC,D,20240620,66.14,66.67,65.9,66.06,151000 BRCC,D,20240620,6.23,6.345,6.22,6.27,716000 BRDG,D,20240620,7.15,7.21,7.02,7.1,393400 BRFS,D,20240620,3.7,3.7983,3.69,3.72,3606400 BRK.A,D,20240620,613555.9,617845,607290,617249.9,2900 BRK.B,D,20240620,407.25,411,404.05,409.15,4845500 BRO,D,20240620,92.41,93.03,92.14,92.89,898700 BROS,D,20240620,39.36,39.9,37.9271,38.49,3508000 BRSP,D,20240620,5.92,5.955,5.865,5.88,628900 BRT,D,20240620,17.24,17.84,17.18,17.84,26500 BRW,D,20240620,6.95,7.01,6.95,6.99,81700 BRX,D,20240620,22.19,22.555,22.09,22.49,1622200 BSAC,D,20240620,18.89,19.03,18.83,18.99,211500 BSBR,D,20240620,5.11,5.135,4.9,5.03,475000 BSIG,D,20240620,21.87,22.47,21.78,22.39,223200 BSL,D,20240620,13.98,14.0633,13.91,13.93,41900 BSM,D,20240620,15.57,15.8,15.53,15.74,485600 BST,D,20240620,37.99,38.01,37.25,37.36,124900 BSTZ,D,20240620,19.7,19.81,19.58,19.61,222500 BSX,D,20240620,76.6,77.26,76.4,77,8725700 BTA,D,20240620,10.2,10.2047,10.17,10.17,16700 BTCM,D,20240620,3.18,3.19,2.5,2.81,132400 BTE,D,20240620,3.31,3.37,3.3,3.31,5293200 BTI,D,20240620,31.13,31.51,31.1,31.5,5747900 BTO,D,20240620,26.83,27.13,26.78,26.79,56500 BTT,D,20240620,20.51,20.59,20.46,20.56,217900 BTU,D,20240620,22.5,22.9,22.28,22.64,1632900 BTZ,D,20240620,10.57,10.64,10.52,10.61,206100 BUD,D,20240620,59.03,59.46,58.96,59.24,924500 BUI,D,20240620,22.18,22.5,22.18,22.25,36400 BUR,D,20240620,13.22,13.465,13.14,13.23,1199900 BURL,D,20240620,235.11,241.2636,234.45,237.6,1124200 BUXX,D,20240620,20.3,20.3,20.26,20.3,47500 BV,D,20240620,13.61,13.675,13.34,13.52,837900 BVN,D,20240620,17.2,17.48,16.99,17.06,962800 BW,D,20240620,1.5,1.71,1.5,1.67,2221100 BW-A,D,20240620,13.8,13.97,13.3901,13.435,22900 BWA,D,20240620,33.08,33.445,32.97,33.13,2091300 BWG,D,20240620,8.39,8.44,8.35,8.43,41100 BWLP,D,20240620,17.75,17.9899,17.62,17.77,170500 BWMX,D,20240620,15.6,15.7899,14.8612,15.26,61600 BWNB,D,20240620,20.25,20.28,20.0111,20.09,5500 BWSN,D,20240620,22,22.13,21.89,22.06,5000 BWXT,D,20240620,92.5,93.48,92.03,92.49,582300 BX,D,20240620,122.5,125.08,122.415,124.68,2629900 BXC,D,20240620,97.78,99.0677,95.52,95.87,72000 BXMT,D,20240620,17.9,18.0799,17.85,17.95,2012200 BXMX,D,20240620,13.34,13.34,13.185,13.22,166500 BXP,D,20240620,61.51,62.36,61.36,61.41,1057200 BXSL,D,20240620,31.68,31.75,31.285,31.34,1258500 BY,D,20240620,22.78,22.87,22.46,22.79,213500 BYD,D,20240620,53.64,55.73,51.6201,52.68,3692700 BYM,D,20240620,11.49,11.54,11.455,11.49,39800 BYON,D,20240620,13.57,14.37,13.5,13.91,1556800 BZH,D,20240620,28.03,28.59,27.46,27.51,372700 C,D,20240620,60.42,61.02,60.35,60.62,9519100 C-N,D,20240620,29.31,29.49,29.31,29.44,95100 CAAP,D,20240620,17.31,17.35,16.78,16.99,138000 CABO,D,20240620,354.36,360.04,353.84,356.47,55000 CACI,D,20240620,432,434.71,430.04,430.68,79300 CAD-A,D,20240620,21.22,21.22,21.1,21.1,6200 CADE,D,20240620,27.24,27.44,27.09,27.27,787600 CAE,D,20240620,18.83,19.14,18.7,19.06,1049400 CAF,D,20240620,11.85,11.85,11.7,11.74,46700 CAG,D,20240620,28.56,28.84,28.475,28.5,4144000 CAH,D,20240620,104.16,105.32,103.95,104.37,2952100 CAL,D,20240620,33.75,34.21,33.31,33.46,611900 CALX,D,20240620,34.73,35.17,34.6,34.82,394200 CANG,D,20240620,1.61,1.69,1.58,1.64,79000 CAPL,D,20240620,19.9,20.36,19.9,20.04,30200 CARR,D,20240620,65.66,65.9,63.95,64.22,4508600 CARS,D,20240620,19.58,19.765,19.43,19.48,305800 CAT,D,20240620,325.06,331.1,324.58,329.13,4463400 CATO,D,20240620,5.6,5.62,5.52,5.59,51900 CAVA,D,20240620,95.75,97.6411,90.62,92.23,3316400 CB,D,20240620,263.26,268.035,263.03,266.48,1386700 CBH,D,20240620,8.95,8.97,8.945,8.96,30400 CBL,D,20240620,22.02,22.49,22.02,22.43,100400 CBRE,D,20240620,88.67,90.595,88.44,90.18,2280900 CBT,D,20240620,97.16,98.291,95.4,95.48,266700 CBU,D,20240620,43.9,44.62,43.9,44.61,266200 CBZ,D,20240620,76.66,77.15,75.27,75.56,398700 CC,D,20240620,23.81,24.15,22.97,23.01,1876100 CCI,D,20240620,94.98,96.68,94.47,96.41,2868100 CCIA,D,20240620,25.69,25.69,25.672,25.672,500 CCIF,D,20240620,8.36,8.42,8.36,8.4,25500 CCJ,D,20240620,52,52.64,51.036,52.22,2795400 CCK,D,20240620,76.4,78.14,76.3,77.25,1207000 CCL,D,20240620,15.75,16.15,15.7,16.06,21089800 CCM,D,20240620,0.56,0.5799,0.501,0.56,231400 CCO,D,20240620,1.36,1.39,1.36,1.38,1534000 CCRD,D,20240620,14,14.36,13.78,14.01,20600 CCS,D,20240620,80,81.47,80,80.24,218000 CCU,D,20240620,11.74,11.74,11.5,11.53,46100 CCZ,D,20240620,56,56,56,56,100 CDE,D,20240620,5.65,5.94,5.64,5.87,9697100 CDLR,D,20240620,24.07,24.07,23.75,23.85,32100 CDP,D,20240620,24.46,24.7,24.23,24.24,819400 CDR-B,D,20240620,13.81,13.8722,13.8,13.83,4500 CDR-C,D,20240620,11.77,11.7701,11.64,11.64,5500 CDRE,D,20240620,32.34,32.55,31.43,31.6,128100 CE,D,20240620,138.47,139.32,137.84,138.05,814900 CEE,D,20240620,10.23,10.3192,10.07,10.3135,9000 CEIX,D,20240620,97.56,100.03,96.39,97.94,321800 CEL.P,D,20240620,0.043,0.045,0.0402,0.0432,20500 CEM,D,20240620,47.31,47.31,44.03,45.01,70000 CEPU,D,20240620,9.52,9.65,9.07,9.21,150300 CF,D,20240620,73.72,75.04,73.62,74.13,2458600 CFG,D,20240620,34.6,34.87,34.47,34.68,3691600 CFG-D,D,20240620,25.52,25.53,25.52,25.53,32900 CFG-E,D,20240620,19.77,20,19.75,20,37100 CFG-H,D,20240620,25.99,26.13,25.85,26.02,182000 CFR,D,20240620,97.67,98.87,97.67,98.39,315900 CFR-B,D,20240620,18.1,18.15,18.1,18.12,17100 CGA,D,20240620,2.55,2.55,2.24,2.3601,40200 CGAU,D,20240620,6.85,7.019,6.83,6.99,521600 CGV,D,20240620,13,13.0696,12.9613,13,17500 CHCT,D,20240620,23.31,23.45,23.16,23.21,93400 CHD,D,20240620,109.66,110.26,108.69,108.91,1011100 CHE,D,20240620,529.84,538.305,529.84,533.44,64000 CHGG,D,20240620,2.68,2.86,2.53,2.82,6594700 CHH,D,20240620,117.38,117.55,116.36,117.24,494500 CHM-A,D,20240620,23.98,23.98,23.4,23.4,2000 CHM-B,D,20240620,25.39,25.48,25.3,25.4478,4900 CHMI,D,20240620,3.88,3.95,3.85,3.9,301100 CHN,D,20240620,10.58,10.6694,10.48,10.58,38800 CHPT,D,20240620,1.52,1.54,1.49,1.5,13117100 CHT,D,20240620,39.32,39.57,39.24,39.47,68900 CHWY,D,20240620,25.83,26.84,24.93,25.5,13567500 CI,D,20240620,334.8,338.15,331.35,337.88,1692600 CIA,D,20240620,2.81,3.05,2.81,2.99,40700 CIB,D,20240620,33.13,33.31,32.635,32.78,182500 CIEN,D,20240620,46.54,47.04,46.41,46.96,1279900 CIF,D,20240620,1.69,1.69,1.67,1.685,113200 CIG,D,20240620,1.86,1.88,1.83,1.83,1822500 CIG.C,D,20240620,2.25,2.28,2.22,2.24,4500 CII,D,20240620,19.86,19.86,19.6304,19.67,89800 CIM,D,20240620,13.54,13.71,13.47,13.57,963400 CIM-A,D,20240620,21.49,21.7999,21.4,21.7205,16800 CIM-B,D,20240620,24.61,24.7,24.56,24.66,36200 CIM-C,D,20240620,22,22.06,22,22.04,15700 CIM-D,D,20240620,24.3,24.33,24.22,24.32,16400 CIMN,D,20240620,25.19,25.3,25.07,25.135,6800 CINT,D,20240620,4.95,4.95,4.82,4.82,114900 CIO,D,20240620,5,5.14,5,5.05,139200 CIO-A,D,20240620,18.137,18.325,17.89,18.325,8800 CION,D,20240620,12.39,12.5,12.38,12.44,231300 CIVI,D,20240620,66.05,67.63,65.87,67.45,1046100 CL,D,20240620,96.79,97.41,96.2524,96.95,4381900 CLB,D,20240620,18.28,18.37,18.11,18.31,347400 CLBR,D,20240620,10.3,10.32,10.3,10.32,4300 CLCO,D,20240620,11.41,11.52,11.37,11.43,142500 CLD-A,D,20240620,20.9358,20.9358,20.875,20.875,600 CLDT,D,20240620,8.3,8.4,8.23,8.4,813200 CLF,D,20240620,14.78,14.92,14.645,14.67,9104100 CLH,D,20240620,226.31,228.35,223.86,225.66,250100 CLPR,D,20240620,3.51,3.59,3.47,3.58,87900 CLS,D,20240620,59.16,60.1461,55.8,55.8,3069400 CLVT,D,20240620,5.36,5.52,5.32,5.47,4013700 CLW,D,20240620,50.86,51.33,49.78,49.83,134600 CLX,D,20240620,138.1,138.78,135.43,135.74,1873600 CM,D,20240620,47.74,47.905,47.34,47.4,849100 CMA,D,20240620,46.82,47.61,46.61,47.31,1409800 CMC,D,20240620,51.5,54.11,50.24,52.67,1633500 CMCM,D,20240620,4.7,5.58,4.62,5.37,118100 CMG,D,20240620,3445.58,3445.58,3188,3214.42,849300 CMI,D,20240620,279.77,283.88,275.91,278.31,2121100 CMP,D,20240620,11.06,11.41,10.95,11.34,543100 CMR-B,D,20240620,25.57,25.8,25.57,25.8,6100 CMR-C,D,20240620,26.27,26.27,26.1,26.15,2000 CMR-D,D,20240620,25.94,26.1,25.8814,25.96,3500 CMR-E,D,20240620,25.45,25.46,25.45,25.45,37200 CMRE,D,20240620,15.49,16.41,15.49,16.35,1037700 CMS,D,20240620,58.91,59.55,58.54,59.48,2893300 CMS-B,D,20240620,78.46,83.04,77.58,83.04,1200 CMS-C,D,20240620,18.79,18.89,18.65,18.72,15400 CMSA,D,20240620,24.11,24.14,23.96,24.1199,5900 CMSC,D,20240620,24.56,24.56,24.44,24.4507,7200 CMSD,D,20240620,24.25,24.3537,24.22,24.24,38100 CMTG,D,20240620,8.04,8.29,7.92,8.22,416900 CMU,D,20240620,3.43,3.43,3.4,3.42,63900 CNA,D,20240620,44.43,44.77,44.28,44.62,131600 CNC,D,20240620,66.19,67.62,65.66,67.48,4211600 CNF,D,20240620,1.66,1.85,1.66,1.73,51100 CNH,D,20240620,10.26,10.28,10.11,10.18,5324700 CNI,D,20240620,116.91,118.37,116.33,118,2279600 CNK,D,20240620,19.75,19.97,19.045,19.39,2787800 CNM,D,20240620,51.45,52.44,50.655,51.14,2616300 CNMD,D,20240620,67.16,68.19,66.53,67.17,454100 CNNE,D,20240620,17.15,17.58,17.15,17.45,427700 CNO,D,20240620,27.06,27.52,27.06,27.43,675700 CNO-A,D,20240620,20,20,19.5301,19.54,1600 CNP,D,20240620,31.03,31.35,30.92,31.28,4886000 CNQ,D,20240620,34.65,35.37,34.46,34.98,4219700 CNS,D,20240620,70.65,71.83,70.3,71.45,193900 CNX,D,20240620,23.77,24.16,23.63,24.04,2422900 COD-A,D,20240620,24.33,24.43,24.27,24.35,4800 COD-B,D,20240620,24.62,24.64,24.52,24.52,2700 COD-C,D,20240620,24.44,24.62,24.43,24.51,5200 CODI,D,20240620,22.08,22.2668,21.68,21.69,195000 COF,D,20240620,137.82,138.15,135.84,138.13,1811700 COF-I,D,20240620,20.08,20.16,20.02,20.07,53800 COF-J,D,20240620,19.13,19.15,19,19.1,58600 COF-K,D,20240620,18.82,18.96,18.79,18.8702,4600 COF-L,D,20240620,17.73,17.7999,17.64,17.71,31000 COF-N,D,20240620,17.12,17.21,17.12,17.12,9300 COHR,D,20240620,73.66,73.73,70.41,70.99,2816400 COLD,D,20240620,25.57,25.73,25.33,25.37,1650600 COMP,D,20240620,3.6,3.65,3.46,3.49,3395500 COOK,D,20240620,2.21,2.34,2.21,2.32,250400 COP,D,20240620,109.6,111.85,109.26,111.33,5442500 COR,D,20240620,237.17,237.91,235.54,235.68,1230700 COTY,D,20240620,9.75,9.88,9.69,9.87,4079700 COUR,D,20240620,6.38,6.79,6.35,6.74,3396000 CP,D,20240620,79.26,79.26,77.57,78.72,3504000 CPA,D,20240620,95.26,95.88,94.645,95.18,203700 CPAC,D,20240620,5.69,5.69,5.68,5.68,1400 CPAY,D,20240620,254.41,262.81,254.315,262.45,729700 CPB,D,20240620,44.73,45.57,44.58,44.75,3052200 CPF,D,20240620,20.44,20.58,20.29,20.39,111800 CPK,D,20240620,102.9,104.31,102.64,103.64,99300 CPNG,D,20240620,20.5,21.2,20.45,21.02,10273800 CPRI,D,20240620,31.77,31.84,30.91,30.95,1761200 CPS,D,20240620,11.88,12.035,11.64,11.7,83700 CPT,D,20240620,109.24,109.645,108.435,109.37,782700 CQP,D,20240620,47.19,47.61,47.01,47.48,201600 CR,D,20240620,142.81,144.88,141.675,142.67,137500 CRBG,D,20240620,29.27,29.7,29.17,29.7,3449600 CRC,D,20240620,50.41,50.98,49.58,49.62,1285700 CRD.A,D,20240620,8.73,9.15,8.73,8.92,60000 CRD.B,D,20240620,8.49,8.8,8.49,8.7,6800 CRGY,D,20240620,11.7,11.95,11.67,11.95,2135400 CRH,D,20240620,77.8,77.88,74.89,75.97,8123100 CRI,D,20240620,63.41,65.12,63.41,64.68,630600 CRK,D,20240620,10.86,11.01,10.73,10.75,3723800 CRL,D,20240620,207.13,210.46,206.42,209.63,478300 CRM,D,20240620,232.85,243.77,232.85,241.8,14809600 CRS,D,20240620,100.19,101.67,98.17,98.45,511500 CRT,D,20240620,11.49,11.49,10.75,10.8,135700 CSAN,D,20240620,9.42,9.515,9.21,9.25,511000 CSL,D,20240620,420.96,423.92,415.34,419.98,442800 CSR,D,20240620,67.55,68.74,67.1548,68.16,130700 CSR-C,D,20240620,23.4001,23.875,23.4001,23.6647,3700 CSTM,D,20240620,19.92,20.16,19.86,20.06,886300 CSV,D,20240620,27.28,27.46,26.85,26.92,57600 CTA-B,D,20240620,70.35,70.55,70.16,70.55,1700 CTBB,D,20240620,10.26,10.3,10.16,10.2,52200 CTDD,D,20240620,10.8,10.8,10.45,10.605,42400 CTLT,D,20240620,54.97,55.43,54.55,54.82,1472500 CTO,D,20240620,17.35,17.3778,17.17,17.19,88600 CTO-A,D,20240620,20.59,20.81,20.46,20.685,5700 CTOS,D,20240620,4.4,4.49,4.4,4.45,571900 CTR,D,20240620,42.46,42.46,39.607,40.95,31900 CTRA,D,20240620,26.66,27.105,26.565,26.89,5199000 CTRE,D,20240620,24.98,25.245,24.92,24.92,1577600 CTRI,D,20240620,26.49,26.8428,25.77,26.05,279100 CTS,D,20240620,50.9,51.55,50.395,50.98,130300 CTV,D,20240620,1.73,1.83,1.72,1.78,323800 CTV.W,D,20240620,0.065,0.065,0.065,0.065,100 CTVA,D,20240620,51.78,52.909,51.6,52.37,3617500 CUB-E,D,20240620,25.6,25.6499,25.5899,25.6499,2200 CUB-F,D,20240620,25.38,25.53,25.38,25.43,6200 CUBB,D,20240620,20,20,20,20,200 CUBE,D,20240620,44.88,45.34,44.51,45.25,1259400 CUBI,D,20240620,44.41,45.5,43.95,45.47,266000 CUK,D,20240620,14.09,14.5,14.09,14.45,1489400 CULP,D,20240620,4.29,4.38,4.27,4.35,10600 CURV,D,20240620,6.63,6.95,6.52,6.67,171100 CUZ,D,20240620,23.14,23.365,23.12,23.16,802900 CVE,D,20240620,18.71,19.065,18.68,18.79,5511600 CVE.W,D,20240620,13.93,14.0258,13.92,14.0258,1400 CVEO,D,20240620,23.65,23.963,23.63,23.7,36400 CVI,D,20240620,26.93,27.71,26.77,26.95,1019000 CVNA,D,20240620,109.99,113.43,106.32,109.85,3087400 CVS,D,20240620,60.81,61.33,60.4,61,6899500 CVX,D,20240620,153.71,157.41,153.25,156.64,8336000 CW,D,20240620,278.6,281.36,276.17,276.2,148300 CWAN,D,20240620,19.01,19.02,18.51,18.56,1365800 CWE.A,D,20240620,23.64,23.9,23.625,23.75,242300 CWEN,D,20240620,25.91,26.168,25.82,25.98,581300 CWH,D,20240620,18.3,18.6,18.24,18.47,755700 CWK,D,20240620,10.46,10.745,10.42,10.69,1903500 CWT,D,20240620,47.68,48.31,47.68,48.09,187800 CX,D,20240620,6.49,6.51,6.35,6.39,8070600 CXE,D,20240620,3.68,3.69,3.65,3.67,34800 CXH,D,20240620,7.81,7.85,7.8098,7.84,30200 CXM,D,20240620,8.6,8.7,8.46,8.53,3730600 CXT,D,20240620,63.02,63.96,62.94,63.8,330500 CXW,D,20240620,11.26,11.54,11.24,11.33,1136900 CYD,D,20240620,9.06,9.24,9.04,9.05,18000 CYH,D,20240620,3.47,3.47,3.07,3.15,2117700 D,D,20240620,49.7,50.38,49.5,49.81,3887700 DAC,D,20240620,90,92.7,90,91.76,77900 DAL,D,20240620,49.36,49.7501,49.2804,49.61,5303100 DAN,D,20240620,12.48,12.71,12.44,12.5,1037000 DAO,D,20240620,3.6,3.77,3.59,3.66,108700 DAR,D,20240620,34.48,35.23,33.94,34.68,2259100 DAVA,D,20240620,25.16,27.55,25,27.47,613500 DAY,D,20240620,49.02,50.5,48.65,49.86,1932800 DB,D,20240620,15.76,15.84,15.74,15.8,1076200 DBD,D,20240620,39.9,40.135,38.45,39.03,194500 DBI,D,20240620,6.81,7.27,6.7401,7.18,3773200 DBL,D,20240620,15.13,15.13,15.06,15.09,24900 DBR-H,D,20240620,23.53,23.61,23.5,23.59,7500 DBR-I,D,20240620,23.97,24.09,23.94,24.09,4000 DBR-J,D,20240620,23.715,23.8299,23.715,23.73,3200 DBRG,D,20240620,12.25,12.59,12.25,12.32,1331200 DCF,D,20240620,8.79,8.79,8.68,8.72,14800 DCI,D,20240620,72.6,73.02,71.86,71.93,456500 DCO,D,20240620,57.48,58.32,57.48,57.71,61500 DD,D,20240620,80.43,80.95,79.84,79.87,1844800 DDD,D,20240620,3.5,3.63,3.44,3.57,2055600 DDL,D,20240620,1.91,1.91,1.82,1.86,716700 DDS,D,20240620,423.23,433.11,423.23,427.66,52600 DDT,D,20240620,25.75,25.7899,25.71,25.71,5100 DE,D,20240620,381.75,384.5,380.01,381.53,1352500 DEA,D,20240620,12.18,12.25,12.07,12.1,743800 DEC,D,20240620,14.15,14.4915,14,14,172000 DECK,D,20240620,1008.1,1012.45,980,989.44,381700 DEI,D,20240620,13.42,13.515,13.33,13.38,1732800 DELL,D,20240620,156.625,161.5192,145.02,148.52,39976400 DEO,D,20240620,131.87,131.87,130.86,131.43,1023200 DESP,D,20240620,13.92,14.02,13.25,13.25,1194100 DFH,D,20240620,26.27,26.8,25.17,25.33,359000 DFIN,D,20240620,58,58.68,57.71,58.11,145300 DFP,D,20240620,18.84,18.89,18.78,18.85,43900 DFS,D,20240620,126.81,127.86,125.53,127.78,1068800 DG,D,20240620,126.34,127.8,124.82,127.5,2802100 DGX,D,20240620,136.37,138.29,135.82,138.2,758400 DHF,D,20240620,2.42,2.4277,2.4,2.41,205800 DHI,D,20240620,139.73,141.945,139.3633,141.15,2821100 DHR,D,20240620,250.39,251.77,247.2,248.56,6112200 DHT,D,20240620,11.42,11.93,11.395,11.64,2017600 DHX,D,20240620,1.93,2.03,1.87,1.99,154300 DIAX,D,20240620,13.69,13.78,13.66,13.75,111500 DIN,D,20240620,37.27,38.94,37.11,38.56,367900 DINO,D,20240620,52.2,53.995,51.94,53.27,2093800 DIS,D,20240620,100.57,101.935,100.38,101.84,7886900 DK,D,20240620,23.65,24.88,23.65,24.3,1498400 DKL,D,20240620,39.22,39.89,39.22,39.57,122400 DKS,D,20240620,228.26,234.47,225.83,229.51,1159500 DLB,D,20240620,78.76,79.52,78.19,79.17,343800 DLN-A,D,20240620,25.63,25.8,25.6,25.68,6700 DLN-B,D,20240620,25.75,26,25.75,25.99,2700 DLNG,D,20240620,3.54,3.98,3.52,3.95,74700 DLR,D,20240620,149.28,150.61,147.695,147.89,1315000 DLR-J,D,20240620,21.26,21.38,21.23,21.27,8200 DLR-K,D,20240620,24.135,24.2199,24.03,24.06,16200 DLR-L,D,20240620,20.93,21.16,20.9101,20.96,14400 DLX,D,20240620,21.77,21.85,21.46,21.58,171700 DLY,D,20240620,15.55,15.63,15.52,15.61,67500 DM,D,20240620,4.85,4.95,4.11,4.16,1061800 DMA,D,20240620,7.51,7.53,7.41,7.5,5300 DMB,D,20240620,10.5,10.56,10.5,10.54,136100 DMO,D,20240620,12.06,12.09,11.8701,11.98,67900 DNA,D,20240620,0.416,0.4241,0.405,0.4087,30629900 DNA.W,D,20240620,0.0275,0.03,0.0275,0.0276,46100 DNB,D,20240620,8.92,9.315,8.895,9.17,3417100 DNMR,D,20240620,0.63,0.64,0.61,0.61,681500 DNOW,D,20240620,13.37,13.61,13.265,13.27,1006200 DNP,D,20240620,8.12,8.1853,8.08,8.1,1440800 DO,D,20240620,15.26,15.505,15.2,15.22,2718600 DOC,D,20240620,19.43,19.49,19.175,19.38,3850600 DOCN,D,20240620,34.97,34.97,33.74,33.77,1077100 DOCS,D,20240620,27.3,27.4,26.87,27.15,1104800 DOLE,D,20240620,11.88,12,11.88,11.98,377500 DOMA,D,20240620,5.94,5.99,5.91,5.91,16200 DOUG,D,20240620,1.03,1.17,1.03,1.15,591100 DOV,D,20240620,182.46,183.93,182.14,183.3,1094900 DOW,D,20240620,54.9,55,54.065,54.21,8512500 DPG,D,20240620,9.49,9.63,9.48,9.59,133100 DPZ,D,20240620,534,534,522.42,525,401500 DQ,D,20240620,18.4,18.54,18.01,18.05,895100 DRD,D,20240620,8.62,8.88,8.6,8.8,363700 DRH,D,20240620,8.2,8.31,8.17,8.28,1149700 DRH-A,D,20240620,25.175,25.175,25.05,25.15,3600 DRI,D,20240620,157.48,158,151.81,154.29,2727600 DRLL,D,20240620,29.27,29.88,29.27,29.72,28000 DRQ,D,20240620,17.68,17.9,17.55,17.89,177400 DSL,D,20240620,12.47,12.545,12.4,12.48,273100 DSM,D,20240620,5.88,5.89,5.83,5.84,235800 DSMC,D,20240620,34.51,34.964,34.51,34.7299,4200 DSTX,D,20240620,23.9,23.9,23.76,23.76,400 DSU,D,20240620,10.89,10.9,10.81,10.86,197200 DSX,D,20240620,2.8,2.87,2.8,2.87,545400 DSX-B,D,20240620,25.92,26.1,25.85,25.9234,3400 DSX.W,D,20240620,0.53,0.56,0.53,0.56,18200 DT,D,20240620,43.29,43.865,43.02,43.54,4266700 DTB,D,20240620,19.69,19.76,19.5,19.51,17100 DTC,D,20240620,2.03,2.15,2.03,2.12,316600 DTE,D,20240620,110.6,111.84,110.13,111.12,902000 DTF,D,20240620,10.94,10.97,10.91,10.94,24900 DTG,D,20240620,19.76,20.01,19.64,19.73,25800 DTM,D,20240620,68.63,70.04,68.565,69.45,673500 DTW,D,20240620,23.44,23.63,23.3,23.31,21300 DUK,D,20240620,100.25,100.73,99.401,100.1,3084900 DUK-A,D,20240620,25.06,25.11,25,25.05,27700 DUKB,D,20240620,24.35,24.48,24.29,24.46,22900 DV,D,20240620,18.83,19.26,18.735,18.89,3401200 DVA,D,20240620,141.69,145.3204,139.19,140.24,1040600 DVN,D,20240620,45.64,46.285,45.4101,45.99,5368200 DX,D,20240620,11.94,12.07,11.92,12.02,1802300 DX-C,D,20240620,24.88,24.985,24.85,24.985,2800 DXC,D,20240620,18.33,18.715,18.16,18.41,1541500 DXYZ,D,20240620,13.07,13.2,12.41,12.5,184400 DY,D,20240620,168.06,170.61,166.1,166.79,234400 E,D,20240620,30.26,30.4,29.95,30.13,1447600 EAF,D,20240620,1.09,1.1,1.04,1.09,5359600 EAI,D,20240620,21.59,21.59,21.43,21.56,8600 EARN,D,20240620,7,7.14,6.96,7.09,349600 EAT,D,20240620,68.52,71.83,68.01,71.45,2113400 EB,D,20240620,4.78,4.8801,4.77,4.82,1679500 EBF,D,20240620,22.09,22.2898,22,22.22,90200 EBR,D,20240620,6.52,6.545,6.32,6.33,1376300 EBR.B,D,20240620,7.28,7.28,6.98,6.99,67500 EBS,D,20240620,6.23,6.73,6.11,6.47,2438200 EC,D,20240620,12.21,12.28,12.055,12.11,3134500 ECAT,D,20240620,17.36,17.43,17.22,17.23,219900 ECC,D,20240620,10.1,10.12,10.09,10.1,606100 ECC-D,D,20240620,19.57,19.5896,19.4,19.485,20400 ECCC,D,20240620,22.41,22.41,22.26,22.32,7600 ECCF,D,20240620,24.75,24.75,24.635,24.7,7900 ECCV,D,20240620,22.44,22.4799,22.3853,22.4799,2100 ECCW,D,20240620,24.36,24.36,24.04,24.27,1600 ECCX,D,20240620,24.4,24.73,24.38,24.38,11500 ECL,D,20240620,242.98,245.1,241.86,243.89,1569400 ECO,D,20240620,31.24,32.4298,31.15,31.88,72600 ECVT,D,20240620,9.07,9.22,9.05,9.11,774600 ED,D,20240620,90.55,91.22,90.26,90.53,1383800 EDD,D,20240620,4.71,4.72,4.6901,4.72,132500 EDF,D,20240620,5.32,5.39,5.31,5.32,126100 EDN,D,20240620,16.64,17,15.785,16.18,43800 EDR,D,20240620,26.67,26.76,26.62,26.68,5487900 EDU,D,20240620,72.26,72.77,70.5,71.98,2435300 EE,D,20240620,17.43,17.67,17.3795,17.63,165600 EEA,D,20240620,9.1,9.1,9.05,9.07,4200 EEX,D,20240620,6.16,6.4,6.05,6.4,1251900 EFC,D,20240620,12.12,12.15,12.04,12.13,1169000 EFC-A,D,20240620,24.65,24.7899,24.65,24.68,6900 EFC-B,D,20240620,21.49,21.5,21.32,21.5,2300 EFC-C,D,20240620,24.81,24.9,24.81,24.9,700 EFC-D,D,20240620,24.39,24.39,24.38,24.38,300 EFC-E,D,20240620,25.3,25.3,25.05,25.07,21500 EFR,D,20240620,13.18,13.26,13.09,13.14,75500 EFT,D,20240620,13.5,13.56,13.48,13.51,62700 EFX,D,20240620,240.97,242.4,237.07,239.77,1257800 EFXT,D,20240620,4.75,5.06,4.75,5.04,170900 EG,D,20240620,378.21,381.65,378.05,380.28,269200 EGF,D,20240620,9.24,9.3094,9.24,9.3,5300 EGO,D,20240620,15,15.335,14.94,15.3,1436300 EGP,D,20240620,165.61,166.64,164.78,165.96,156600 EGY,D,20240620,6.29,6.39,6.21,6.39,854100 EHAB,D,20240620,8.62,8.84,8.57,8.81,557000 EHC,D,20240620,84.94,85.63,83.8,84.48,521600 EHI,D,20240620,7.13,7.15,7.1066,7.13,33600 EIC,D,20240620,15.72,15.75,15.6601,15.71,128600 EICA,D,20240620,23.23,23.3,23.23,23.29,6400 EICB,D,20240620,24.762,24.814,24.76,24.814,900 EICC,D,20240620,25,25,24.96,24.98,8000 EIG,D,20240620,41.48,42.16,41.48,42.16,100300 EIX,D,20240620,71.39,72.19,71.27,71.88,1751500 EL,D,20240620,110.21,112.77,109.82,112.7,3118500 ELAN,D,20240620,18.13,18.3,18.02,18.2,2343400 ELC,D,20240620,21.66,21.66,21.521,21.6,12700 ELF,D,20240620,213.93,214.79,205.7,209.23,1569200 ELME,D,20240620,15.01,15.15,14.92,15.07,416500 ELP,D,20240620,6.77,6.8,6.57,6.61,237200 ELPC,D,20240620,5.98,6.01,5.83,5.87,34400 ELS,D,20240620,62.79,63.48,62.62,63.19,789800 ELV,D,20240620,528.04,535.68,525.12,534.79,843800 EMD,D,20240620,9.51,9.53,9.4,9.49,180000 EME,D,20240620,385.68,391.6199,382.03,385.91,488600 EMF,D,20240620,12.41,12.45,12.355,12.37,22500 EMN,D,20240620,98.3,99.13,98,98.08,719600 EMO,D,20240620,42.3,42.3,39.62,40.33,60900 EMP,D,20240620,22.28,22.29,22.14,22.19,4600 EMR,D,20240620,108.74,108.7508,107.71,108.14,1984500 ENB,D,20240620,34.79,34.98,34.6,34.75,4788000 ENFN,D,20240620,8.15,8.17,8.02,8.16,372500 ENIC,D,20240620,2.83,2.85,2.82,2.82,477200 ENJ,D,20240620,21.35,21.38,21.285,21.37,700 ENLC,D,20240620,13.14,13.25,13.05,13.15,1286100 ENO,D,20240620,22.96,23.0496,22.96,22.96,3500 ENOV,D,20240620,44.51,44.71,44.18,44.56,529500 ENR,D,20240620,28.82,29.26,28.76,29.24,372600 ENS,D,20240620,104.89,107.64,104.89,106.46,397500 ENV,D,20240620,61.83,63.1,61.73,62.25,584500 ENVA,D,20240620,59.52,60.7,59.48,60.56,137600 ENZ,D,20240620,1.12,1.15,1.06,1.09,181400 EOD,D,20240620,4.81,4.83,4.785,4.79,134600 EOG,D,20240620,119.76,122.079,119.255,121.99,2469000 EOI,D,20240620,19.15,19.24,19.0001,19.23,132600 EOS,D,20240620,21.75,21.96,21.617,21.7,91600 EOT,D,20240620,16.79,16.8799,16.76,16.77,33100 EP-C,D,20240620,46.995,46.995,46.9304,46.9304,700 EPAC,D,20240620,38.5,39.04,38.42,38.56,357300 EPAM,D,20240620,172.81,182.35,171.355,181.8,1347900 EPC,D,20240620,39.24,40.23,39.24,40.2,421500 EPD,D,20240620,28.26,28.64,28.225,28.58,3500100 EPR,D,20240620,40.67,41.12,40.6,41,534900 EPR-C,D,20240620,19.16,19.23,19.16,19.18,8200 EPR-E,D,20240620,28.19,28.19,28.08,28.1,3800 EPR-G,D,20240620,19.68,19.83,19.65,19.65,2900 EPRT,D,20240620,27.18,27.34,26.945,27.08,1395600 EQBK,D,20240620,32.85,33.55,32.85,33.42,20700 EQC,D,20240620,19.34,19.5,19.24,19.37,508900 EQC-D,D,20240620,24.94,24.94,24.9067,24.91,2400 EQH,D,20240620,39.98,41.07,39.98,41.05,2428000 EQH-A,D,20240620,21.79,21.86,21.67,21.67,38700 EQH-C,D,20240620,18,18.23,17.91,18.0098,40400 EQNR,D,20240620,27.65,27.84,27.49,27.54,3022400 EQR,D,20240620,67.54,67.94,67.42,67.85,1657900 EQS,D,20240620,1.3,1.36,1.28,1.28,10700 EQT,D,20240620,38.11,38.64,37.725,37.76,6158300 ERJ,D,20240620,27.39,27.77,26.55,26.66,1954400 ERO,D,20240620,20.64,21.27,20.64,21.03,343800 ES,D,20240620,57.8,58.47,57.5,57.99,1734400 ESAB,D,20240620,96.02,97.11,95.14,96.32,270000 ESE,D,20240620,103.63,104.74,103.01,103.1,64700 ESI,D,20240620,27.76,27.81,27.24,27.31,2127600 ESNT,D,20240620,55.49,56.51,55.49,56.5,288000 ESRT,D,20240620,9.18,9.33,9.15,9.16,688200 ESS,D,20240620,282.6,283.545,277.6,280.08,372100 ESTC,D,20240620,109.93,111.12,107.06,108.99,901400 ET,D,20240620,15.5,15.73,15.47,15.7,9641700 ET-I,D,20240620,11.2,11.22,11.12,11.22,29600 ETB,D,20240620,14.19,14.22,14,14.04,78900 ETD,D,20240620,27.59,27.835,27.1,27.21,200700 ETG,D,20240620,18.62,18.6884,18.52,18.57,54200 ETI.P,D,20240620,22.87,22.87,22.69,22.8,19600 ETJ,D,20240620,8.77,8.7752,8.69,8.75,180600 ETN,D,20240620,328.17,329.87,320.02,323.24,1847700 ETO,D,20240620,25.45,25.45,25.2304,25.31,26600 ETR,D,20240620,106,107.05,105.8524,106.29,1747000 ETRN,D,20240620,13.29,13.515,13.19,13.21,4259100 ETV,D,20240620,13.2,13.28,13.2,13.26,166700 ETW,D,20240620,8.29,8.29,8.2246,8.24,206100 ETW.W,D,20240620,0.24,0.26,0.24,0.26,42400 ETWO,D,20240620,4.38,4.4,4.31,4.34,1625400 ETX,D,20240620,18.82,18.84,18.69,18.77,17500 ETY,D,20240620,14.14,14.17,14.05,14.08,277200 EURN,D,20240620,15.43,16.07,15.39,15.82,230600 EVA,D,20240620,0.51,0.5174,0.44,0.456,326100 EVC,D,20240620,2,2.015,1.95,1.96,360200 EVE.T,D,20240620,0.3357,0.3757,0.3357,0.34,1400 EVEX,D,20240620,4.2,4.285,3.81,3.92,67600 EVF,D,20240620,6.37,6.41,6.32,6.34,71600 EVG,D,20240620,10.92,10.94,10.9,10.91,21800 EVH,D,20240620,22,22.42,21.91,22.03,713000 EVN,D,20240620,10.37,10.37,10.2829,10.35,97800 EVR,D,20240620,204.44,204.44,200.26,201.26,319800 EVRI,D,20240620,8,8.185,8,8.03,734500 EVT,D,20240620,23.24,23.3,23.11,23.15,108500 EVT.W,D,20240620,0.05,0.05,0.0301,0.0305,254100 EVTC,D,20240620,32.86,33.45,32.74,33.44,423700 EVTL,D,20240620,0.7298,0.7399,0.706,0.7393,145500 EVTR,D,20240620,49.83,50.05,49.7,49.98,100400 EW,D,20240620,88.08,90.49,87.06,88.84,5442800 EXG,D,20240620,8.46,8.4642,8.4101,8.42,667300 EXK,D,20240620,3.89,3.94,3.81,3.88,7340200 EXP,D,20240620,226.17,226.18,213.07,216.82,497400 EXPD,D,20240620,124.35,126.38,124.08,126.25,1209100 EXR,D,20240620,158.48,158.89,156.33,158,865800 EXTO,D,20240620,4.35,4.36,4.2701,4.32,75700 F,D,20240620,11.71,11.97,11.65,11.94,53467900 F-B,D,20240620,23.99,24.17,23.76,23.76,52000 F-C,D,20240620,23.65,23.78,23.6025,23.67,25400 F-D,D,20240620,25.12,25.15,24.9501,25.0149,23000 FAF,D,20240620,52.87,54.21,52.87,53.93,340800 FAM,D,20240620,6.42,6.45,6.4,6.45,15600 FBIN,D,20240620,67.02,67.73,66.63,67.63,1448800 FBK,D,20240620,36.39,36.73,36.29,36.68,89100 FBMS,D,20240620,23.9,24.271,23.83,24.06,80400 FBP,D,20240620,17.43,17.7,17.43,17.69,1123800 FBR-E,D,20240620,21.95,21.95,21.54,21.58,12600 FBRT,D,20240620,12.9,13,12.76,12.83,299000 FC,D,20240620,34.08,34.265,33.82,33.93,44800 FCF,D,20240620,13.07,13.22,13.07,13.18,301300 FCN,D,20240620,208.47,209.76,206.69,206.97,115800 FCPT,D,20240620,24.25,24.47,24.15,24.44,299700 FCT,D,20240620,10.13,10.23,10.13,10.16,170300 FCX,D,20240620,48.49,49.54,48.22,49.36,14675800 FDP,D,20240620,21.63,22.34,21.5,21.98,350700 FDS,D,20240620,409.71,411.89,406.78,408.35,548200 FDX,D,20240620,248.76,253.3499,248.465,252.52,1488600 FE,D,20240620,38.09,38.4775,38.003,38.23,1765100 FEDU,D,20240620,12.64,14.5,12.3,13,6500 FENG,D,20240620,2.22,2.29,2.2,2.22,5500 FERG,D,20240620,200.54,201.65,195.22,196.37,1283900 FET,D,20240620,16.77,17.1,16.77,16.93,23800 FF,D,20240620,4.71,4.795,4.66,4.69,366500 FFA,D,20240620,19.73,19.82,19.6411,19.725,15400 FFC,D,20240620,14.5,14.5235,14.3852,14.4,106700 FFWM,D,20240620,5.64,5.96,5.6,5.62,356800 FG,D,20240620,37.43,38.42,37.1806,38.26,40100 FGB,D,20240620,3.84,3.8999,3.77,3.85,19200 FGN,D,20240620,25.98,25.98,25.94,25.97,19000 FHI,D,20240620,31.87,32.23,31.59,31.97,628300 FHN,D,20240620,14.44,14.67,14.385,14.61,5578700 FHN-B,D,20240620,25.06,25.4226,25.06,25.4226,5800 FHN-C,D,20240620,24.65,24.7499,24.5,24.73,9400 FHN-E,D,20240620,23.91,23.99,23.91,23.954,2500 FHN-F,D,20240620,17.5,17.62,17.45,17.62,7300 FI,D,20240620,148.99,150.56,148.42,149.94,2653300 FICO,D,20240620,1428.25,1428.61,1401.67,1412.76,138300 FIGS,D,20240620,4.84,4.93,4.47,4.53,4454500 FIHL,D,20240620,15.91,16.31,15.8301,16.3,441000 FINS,D,20240620,12.2,12.2,12.11,12.13,28500 FINV,D,20240620,4.8,4.855,4.77,4.83,579500 FIS,D,20240620,76.26,76.73,75.6,76.48,4583700 FIX,D,20240620,328.03,335.79,318.6385,322.4,333300 FL,D,20240620,25,26.27,24.87,26.02,2347800 FLC,D,20240620,15.35,15.3799,15.01,15.28,23800 FLNG,D,20240620,25.85,27.1399,25.8,27.03,710300 FLO,D,20240620,22.34,22.7,22.31,22.41,1308900 FLR,D,20240620,45.35,45.7499,44.46,44.71,1330500 FLS,D,20240620,47.87,48.39,47.74,48.11,1982200 FLUT,D,20240620,186.1,191.05,185.5326,190.4,1039200 FMC,D,20240620,56.15,56.17,54.22,54.38,1819500 FMN,D,20240620,11.43,11.47,11.375,11.42,31800 FMS,D,20240620,19.46,19.61,19.4,19.54,224000 FMX,D,20240620,108.04,110.42,107.12,107.88,718000 FMY,D,20240620,11.99,11.99,11.95,11.95,1000 FN,D,20240620,253.54,257.04,243.62,245.99,640600 FNA,D,20240620,5.71,5.9,5.55,5.74,1066800 FNB,D,20240620,12.94,13.11,12.92,12.99,1538300 FND,D,20240620,119.03,120.295,116.03,117.49,1274700 FNF,D,20240620,48.94,49.58,48.94,49.27,807400 FNV,D,20240620,116.17,117.99,115.86,117.42,574200 FOA,D,20240620,0.6,0.7073,0.5877,0.629,293400 FOF,D,20240620,11.7,11.73,11.6441,11.69,29300 FOR,D,20240620,31.39,31.98,31.07,31.19,157000 FOUR,D,20240620,68.99,71.5,68.8961,70.62,967400 FPF,D,20240620,17.91,17.959,17.81,17.91,112600 FPH,D,20240620,3.04,3.05,3.02,3.04,60600 FPI,D,20240620,11.69,11.735,11.61,11.67,233500 FR,D,20240620,47.29,47.41,46.82,47.06,543900 FRA,D,20240620,12.97,13.07,12.88,12.98,128100 FRE.W,D,20240620,0.18,0.182,0.1515,0.1515,101000 FREY,D,20240620,1.7,1.705,1.59,1.6,1408500 FRGE,D,20240620,1.5,1.51,1.45,1.45,362300 FRO,D,20240620,25.22,25.84,25.06,25.34,1734400 FRT,D,20240620,100.66,101.63,100.25,101,435000 FRT-C,D,20240620,21,21.02,20.95,21,5600 FSCO,D,20240620,6.41,6.4499,6.37,6.41,522900 FSD,D,20240620,12.15,12.19,12.11,12.16,145400 FSK,D,20240620,19.4,19.62,19.4,19.56,1057600 FSLY,D,20240620,6.97,7.01,6.77,7,2530600 FSM,D,20240620,5.08,5.155,5.025,5.09,7365800 FSS,D,20240620,84.59,85.8,83.21,84.22,232000 FT,D,20240620,6.73,6.75,6.7,6.73,32300 FTHY,D,20240620,13.99,14.02,13.93,14.02,163100 FTI,D,20240620,24.72,25.205,24.57,24.71,3043000 FTK,D,20240620,4.5,4.68,4.14,4.26,93100 FTS,D,20240620,38.32,38.6,38.15,38.54,690400 FTV,D,20240620,73.08,73.57,72.6,72.97,1421000 FTWO,D,20240620,28.34,28.75,28.34,28.7103,19200 FUBO,D,20240620,1.17,1.18,1.12,1.12,7581400 FUL,D,20240620,78.55,79.39,77.78,78.05,481900 FUN,D,20240620,51.24,52.344,50.06,50.91,470000 FVRR,D,20240620,21.8,22.25,21.67,21.76,636100 G,D,20240620,31.09,31.94,31.0017,31.65,1024100 GAB,D,20240620,5.25,5.28,5.19,5.25,1146900 GAB-G,D,20240620,21.25,21.29,21.145,21.2,2900 GAB-H,D,20240620,21.13,21.165,21,21.0926,7900 GAB-K,D,20240620,21.44,21.44,21.16,21.195,19200 GAM,D,20240620,49.5,49.5,49.1,49.15,9400 GAM-B,D,20240620,24.68,24.88,24.54,24.65,32100 GATO,D,20240620,10.88,11.2,10.81,11.04,636800 GATX,D,20240620,132.47,133.54,131.44,132.16,81400 GB,D,20240620,4.63,4.68,4.58,4.67,48300 GB.W,D,20240620,0.08,0.08,0.08,0.08,1700 GBAB,D,20240620,16.06,16.14,16.0001,16.05,70500 GBCI,D,20240620,35.81,36.2,35.36,35.4,593700 GBLI,D,20240620,31.29,31.98,31.29,31.98,1900 GBTG,D,20240620,6.5,6.58,6.39,6.43,292200 GBX,D,20240620,51.19,51.53,50.25,50.6,208500 GCI,D,20240620,4.31,4.43,4.28,4.34,1120000 GCO,D,20240620,23.85,24.55,23.85,24.39,112600 GCT.W,D,20240620,0.14,0.175,0.14,0.15,29000 GCTS,D,20240620,5,5.105,4.89,5,293800 GCV,D,20240620,3.55,3.58,3.501,3.52,78500 GD,D,20240620,298,299.65,297,299.63,751500 GDDY,D,20240620,137.45,138.1,135.725,137.91,1480100 GDIV,D,20240620,14.54,14.54,14.46,14.51,22200 GDL,D,20240620,7.84,7.85,7.8,7.83,11000 GDL-C,D,20240620,49.15,49.15,49.15,49.15,100 GDO,D,20240620,12.25,12.37,12.25,12.31,30200 GDOT,D,20240620,9.06,9.305,9.06,9.3,353100 GDV,D,20240620,22.65,22.73,22.56,22.59,147300 GDV-H,D,20240620,22.97,22.97,22.79,22.8,1800 GDV-K,D,20240620,18.25,18.3494,18.25,18.3494,11300 GE,D,20240620,164.97,166.3,163.05,165,4957100 GEF,D,20240620,62.17,62.985,61.72,62.27,231200 GEF.B,D,20240620,63.2,67.3,63.2,64,32500 GEL,D,20240620,13.08,13.32,13.04,13.32,334600 GENI,D,20240620,5.15,5.215,5.105,5.14,1305800 GEO,D,20240620,12.8,12.935,12.64,12.67,1889100 GES,D,20240620,20.62,20.98,20.47,20.48,1895000 GETR,D,20240620,0.16,0.16,0.1457,0.151,334400 GETY,D,20240620,3.56,3.6,3.32,3.35,854800 GEV,D,20240620,178.47,185.5,175.095,177.18,4005300 GF,D,20240620,8.16,8.395,8.1372,8.19,31400 GFF,D,20240620,65.13,66.76,65.075,65.67,535300 GFI,D,20240620,14.72,14.765,14.43,14.62,4189900 GFL,D,20240620,38.27,38.6499,37.88,38.1,488200 GFR,D,20240620,6.08,6.15,5.98,6,18400 GGB,D,20240620,3.17,3.25,3.15,3.16,8226900 GGG,D,20240620,79.78,80.31,79.3,79.35,529600 GGT,D,20240620,5.39,5.42,5.26,5.35,251600 GGT-E,D,20240620,22.4,22.4,22.4,22.4,300 GGT-G,D,20240620,22.7,22.7,22.7,22.7,200 GGZ,D,20240620,11.27,11.44,11.27,11.32,16000 GHC,D,20240620,712.1,721.61,708.145,709.9,23500 GHG,D,20240620,2.63,2.66,2.57,2.63,8300 GHI,D,20240620,15,15.1299,14.94,15,35800 GHLD,D,20240620,14.46,15.6221,14.46,15.3,6800 GHM,D,20240620,29.79,30.11,28.36,28.79,79900 GHY,D,20240620,11.95,11.955,11.82,11.91,117900 GIB,D,20240620,98.54,100.27,98.3,99.83,138200 GIC,D,20240620,32,32.22,31.39,31.52,57500 GIL,D,20240620,37.86,38.215,37.645,37.92,504100 GIS,D,20240620,66.43,67.34,66.37,66.69,4989800 GJH,D,20240620,9.31,9.36,9.2317,9.3,10800 GJP,D,20240620,24.42,25.591,24.42,25,9400 GKOS,D,20240620,113,113.29,109.9,111.66,531800 GL,D,20240620,80.39,82.97,80.01,82.57,1262600 GL-D,D,20240620,14.82,14.95,14.692,14.95,29300 GLO-A,D,20240620,25.08,25.165,25.0001,25.1,3000 GLO-B,D,20240620,25.43,25.98,25.43,25.6,10900 GLO-C,D,20240620,25.31,25.4,25.2729,25.3429,900 GLOB,D,20240620,157.56,172.26,156.53,168.25,1163200 GLP,D,20240620,44.79,46.1722,44.79,45.45,93900 GLP-B,D,20240620,26.29,26.3803,26.29,26.3407,1400 GLT,D,20240620,1.57,1.695,1.57,1.65,159100 GLW,D,20240620,40.24,40.45,39.6112,39.85,11562800 GM,D,20240620,47.31,47.945,47.255,47.77,10118000 GME,D,20240620,24.25,25.93,23.65,25.59,36029200 GMED,D,20240620,66.72,67.445,66.58,67,945300 GMR-A,D,20240620,24.87,25.3899,24.87,25.3899,1800 GMRE,D,20240620,9.2,9.265,9.145,9.25,315000 GMS,D,20240620,83.1,84.85,77.285,84.4,1335100 GNE,D,20240620,14.14,14.59,14.11,14.52,157000 GNK,D,20240620,20.44,21.16,20.44,21.03,465400 GNL,D,20240620,7.09,7.23,7.05,7.15,1821500 GNL-A,D,20240620,20.47,20.56,20.47,20.56,8400 GNL-B,D,20240620,19.51,19.775,19.47,19.6,1900 GNL-D,D,20240620,20.52,20.52,20.46,20.52,3500 GNL-E,D,20240620,20.93,20.93,20.88,20.91,800 GNRC,D,20240620,137.95,139.6,135.16,137.59,588700 GNT,D,20240620,5.37,5.4,5.37,5.4,55100 GNT-A,D,20240620,21.72,21.802,21.715,21.76,400 GNTY,D,20240620,29.02,30,29,29.51,29000 GNW,D,20240620,6.01,6.085,6,6.06,1958900 GOF,D,20240620,14.68,14.75,14.65,14.74,520700 GOLD,D,20240620,16.5,17.15,16.44,16.96,31193800 GOLF,D,20240620,64.07,65.225,64.07,64.75,203200 GOOS,D,20240620,13.38,13.5,13.22,13.24,281600 GOTU,D,20240620,5.02,5.08,4.8,4.85,1407900 GPC,D,20240620,139.07,142.13,139.07,141.42,806700 GPI,D,20240620,305.56,308,296.94,299.33,141000 GPJA,D,20240620,24.5801,25.03,24.5801,25.03,47700 GPK,D,20240620,27.63,27.86,27.34,27.37,1999200 GPM-A,D,20240620,16.32,16.35,16.16,16.35,15100 GPMT,D,20240620,3,3.1,2.79,3.05,1394500 GPN,D,20240620,92.1,95.03,92.01,94.37,3462200 GPOR,D,20240620,150.95,153.285,150.05,152.18,168400 GPRK,D,20240620,10.53,10.89,10.53,10.74,536700 GPS,D,20240620,25.72,25.97,24.975,25.2,4590200 GRB-A,D,20240620,22.06,22.6823,22.05,22.06,3200 GRBK,D,20240620,57.84,58.25,56.611,56.93,516900 GRC,D,20240620,36.6,37.0489,36.53,36.65,56500 GRMN,D,20240620,160.37,161.38,159.2,159.96,539700 GRND,D,20240620,9.84,9.9135,9.4201,9.7,587200 GRNT,D,20240620,5.93,6.05,5.91,6.04,691300 GROV,D,20240620,1.59,1.6745,1.59,1.64,30400 GRP.U,D,20240620,48.09,48.49,47.31,48.33,6500 GRW,D,20240620,34.37,34.48,34.24,34.3126,13400 GRX,D,20240620,9.58,9.58,9.505,9.55,36200 GS,D,20240620,458,460.41,455.24,458.05,2080500 GS-A,D,20240620,23.41,23.48,23.4,23.4799,31800 GS-C,D,20240620,23.99,24.29,23.99,24.29,24700 GS-D,D,20240620,23.64,23.65,23.47,23.4801,62700 GSBD,D,20240620,15.57,15.69,15.54,15.61,648700 GSK,D,20240620,40.87,41.02,40.68,40.76,2538100 GSL,D,20240620,28.5,29.6372,28.5,29.2,837200 GSL-B,D,20240620,27.4,27.5,27.02,27.5,21800 GTES,D,20240620,16.22,16.36,16.14,16.23,1873300 GTL-B,D,20240620,55.86,56.73,55.86,56.25,1400 GTLS,D,20240620,141.82,145.37,141.32,143.12,329800 GTN,D,20240620,4.82,5,4.76,4.94,1037100 GTN.A,D,20240620,7.82,8.48,7.81,8.47,4800 GTY,D,20240620,26.49,26.72,26.25,26.46,276100 GUG,D,20240620,14.6801,14.98,14.6801,14.7299,67500 GUT,D,20240620,5.93,5.98,5.89,5.91,198800 GUT-C,D,20240620,23.69,23.89,23.46,23.58,11600 GVA,D,20240620,63.88,65.0799,60.69,62.46,1233600 GWH,D,20240620,0.7462,0.75,0.72,0.7206,335600 GWRE,D,20240620,134.2,135.64,133.53,135.61,587900 GWW,D,20240620,921.81,927.705,913.6312,915.29,186400 GXO,D,20240620,47.1,48.04,46.38,47.75,899600 GYLD,D,20240620,13.0011,13.01,12.95,13.0048,2500 H,D,20240620,149.99,151.1,149.715,150.01,407400 HAE,D,20240620,84.89,86.34,84.54,85.5,436300 HAFN,D,20240620,7.85,7.94,7.82,7.93,287900 HAL,D,20240620,33.13,33.525,32.845,33.33,12583700 HASI,D,20240620,30.95,31.22,30,30.42,1425100 HAYW,D,20240620,13.3,13.35,13.09,13.17,908900 HBB,D,20240620,17.65,17.65,17,17.18,30000 HBI,D,20240620,4.92,5.01,4.61,4.66,9625300 HBM,D,20240620,8.86,8.97,8.81,8.88,2606500 HCA,D,20240620,338.58,340.13,335.37,338.37,1007900 HCC,D,20240620,65.12,68.81,64.82,66.46,1177300 HCI,D,20240620,92.6,94.81,91.6189,92.11,172400 HCXY,D,20240620,24.92,25.0272,24.66,24.785,3100 HD,D,20240620,352,354.9213,349.59,353.44,3661100 HDB,D,20240620,63.42,63.59,62.93,63.24,3020500 HE,D,20240620,9.4,9.475,9.27,9.28,1866600 HEI,D,20240620,228.85,232.02,226.08,226.46,312300 HEI.A,D,20240620,178.68,182.1,177.39,178.28,234500 HEQ,D,20240620,10.11,10.1499,10.11,10.13,32500 HES,D,20240620,143.4,148.28,143.23,147.14,2228500 HESM,D,20240620,35.74,36.06,35.65,35.97,1138200 HFR-A,D,20240620,19.18,19.25,19.0172,19.19,12700 HFRO,D,20240620,6.11,6.1447,6.04,6.07,170200 HG,D,20240620,15.91,16.2,15.8,16.04,210100 HGER,D,20240620,22.82,22.845,22.69,22.72,33800 HGLB,D,20240620,7.29,7.3499,7.29,7.32,44100 HGT.W,D,20240620,2.05,2.05,2.05,2.05,200 HGTY,D,20240620,10.27,10.41,9.93,10.31,286700 HGV,D,20240620,39.9,40.36,39.88,40.22,514500 HHH,D,20240620,65.42,65.83,64.8,65.01,297700 HI,D,20240620,41.36,42.03,41.36,41.7,310700 HIE,D,20240620,11.08,11.18,11.0021,11.17,25600 HIG,D,20240620,103,103.9599,102.48,103.69,1274200 HIG-G,D,20240620,24.81,24.8594,24.73,24.76,32100 HII,D,20240620,244.94,248.53,243.71,247.36,306400 HIMS,D,20240620,24.5,24.55,21.92,22.39,15374500 HIO,D,20240620,3.8,3.83,3.7952,3.83,285600 HIPO,D,20240620,15.35,15.76,14.85,15.75,136800 HIW,D,20240620,26.02,26.33,25.96,26,782100 HIX,D,20240620,4.48,4.5,4.48,4.5,197900 HKD,D,20240620,3.58,3.73,3.5,3.56,156400 HL,D,20240620,5.25,5.39,5.22,5.34,9647300 HL-B,D,20240620,52.7,52.7,52.7,52.7,200 HLF,D,20240620,11.35,11.93,11.285,11.35,3472900 HLI,D,20240620,133.61,134.235,132.34,132.8,311300 HLIO,D,20240620,47.62,48.67,47.62,48.26,121900 HLL.W,D,20240620,0.0999,0.0999,0.0488,0.055,77800 HLLY,D,20240620,3.34,3.57,3.34,3.57,444100 HLN,D,20240620,8.44,8.53,8.4395,8.52,4061200 HLT,D,20240620,215.71,218.445,215.45,217.81,2265500 HLX,D,20240620,10.59,10.68,10.48,10.57,1822100 HMC,D,20240620,31.51,31.61,31.42,31.55,583300 HMN,D,20240620,33.42,33.64,33.3,33.46,198600 HMY,D,20240620,8.99,9.101,8.91,9.02,3033700 HNI,D,20240620,43.63,44.205,43.27,43.5,185100 HOG,D,20240620,33.35,33.7,33.17,33.25,2317000 HOMB,D,20240620,22.96,23.2,22.9,23.2,763900 HOUS,D,20240620,3.15,3.36,3.08,3.3,3298200 HOV,D,20240620,145.32,149.75,140.37,141.96,95600 HP,D,20240620,33.4,34.39,33.39,33.84,1312600 HPE,D,20240620,22.66,22.74,21.405,21.48,25498900 HPF,D,20240620,17,17,16.83,16.98,37300 HPI,D,20240620,16.63,16.8299,16.5,16.52,43100 HPP,D,20240620,4.84,5,4.79,4.88,1209900 HPP-C,D,20240620,13.84,13.86,13.79,13.83,13000 HPQ,D,20240620,36.86,37.18,36.105,36.24,9202300 HPS,D,20240620,15.55,15.6,15.465,15.55,51800 HQH,D,20240620,16.85,16.94,16.81,16.87,108100 HQL,D,20240620,13.7,13.75,13.69,13.69,43700 HR,D,20240620,16.21,16.265,15.98,16.07,2860800 HRB,D,20240620,53.06,53.77,52.62,53,1025000 HRI,D,20240620,131,133.825,131,133.77,194700 HRL,D,20240620,30.33,30.7221,30.26,30.48,1888400 HRT,D,20240620,14.34,14.36,14.34,14.34,111900 HRTG,D,20240620,7.49,7.6,7.22,7.28,235300 HSBC,D,20240620,44.18,44.39,44.09,44.3,1456100 HSHP,D,20240620,8.62,8.74,8.57,8.62,49800 HSY,D,20240620,182.74,184.45,181.485,182,1691100 HTD,D,20240620,19.83,19.9,19.67,19.75,88800 HTFC,D,20240620,23.88,23.92,23.72,23.86,5500 HTGC,D,20240620,19.6,19.86,19.6,19.8,767700 HTH,D,20240620,28.76,29.02,28.58,28.84,351800 HUBB,D,20240620,388.5,390.73,378.46,380.07,517400 HUBS,D,20240620,561.99,563.02,552.003,557.25,773700 HUM,D,20240620,350.71,358.46,349.55,357.42,1473500 HUN,D,20240620,22.9,23.435,22.81,23.25,1900200 HUYA,D,20240620,4.12,4.14,3.99,4.07,1166500 HVT,D,20240620,27.52,27.87,25.68,25.7,204600 HWM,D,20240620,80.35,80.79,79.23,79.51,3237100 HXL,D,20240620,63.09,64.565,62.94,64.47,871000 HY,D,20240620,74.47,74.8952,70.9,72.19,107600 HYA.U,D,20240620,10.79,10.9,10.7,10.7,6100 HYAC,D,20240620,10.51,10.515,10.505,10.51,154000 HYB,D,20240620,7.28,7.3,7.265,7.29,26600 HYI,D,20240620,11.57,11.66,11.57,11.63,55700 HYLN,D,20240620,1.5,1.53,1.47,1.51,444600 HYT,D,20240620,9.62,9.66,9.57,9.64,476200 HZO,D,20240620,32.85,34.27,32.85,33.74,280200 IAE,D,20240620,6.32,6.35,6.3101,6.33,25200 IAG,D,20240620,3.79,3.845,3.75,3.83,8375200 IBM,D,20240620,174.08,174.28,171.22,173.92,4723000 IBN,D,20240620,27.63,27.84,27.315,27.78,8426100 IBP,D,20240620,206.68,210,195.99,198.93,480500 IBTA,D,20240620,72.75,72.88,69.02,70.61,107900 ICD,D,20240620,1.38,1.45,1.38,1.41,25500 ICE,D,20240620,135.63,137.39,134.78,137.11,2286000 ICL,D,20240620,4.38,4.415,4.3,4.38,549600 ICR-A,D,20240620,19.351,19.43,19.3,19.3602,2000 IDA,D,20240620,91.19,91.84,90.84,91.42,182200 IDE,D,20240620,10.24,10.38,10.2175,10.37,31700 IDT,D,20240620,35.84,36.295,35.73,35.74,70600 IEX,D,20240620,201.64,204.8,201.315,203.17,461700 IFF,D,20240620,95.9,96.82,95.28,96.17,1343200 IFN,D,20240620,17.84,17.86,17.67,17.775,138700 IFS,D,20240620,22.32,22.4199,22.05,22.21,49400 IGA,D,20240620,8.81,8.82,8.7658,8.8,46500 IGD,D,20240620,5.16,5.19,5.115,5.14,187800 IGI,D,20240620,17.14,17.25,17.13,17.19,5500 IGR,D,20240620,4.96,5.02,4.96,5.01,492400 IGT,D,20240620,20.23,20.7,20.225,20.41,576100 IH,D,20240620,1.95,1.95,1.81,1.85,18300 IHD,D,20240620,5.34,5.37,5.33,5.35,29400 IHG,D,20240620,105.06,105.64,104.76,105.57,90900 IHS,D,20240620,3.45,3.58,3.32,3.5,1401800 IHTA,D,20240620,7.58,7.6,7.55,7.6,38800 IIF,D,20240620,25.71,25.8164,25.71,25.79,29200 IIIN,D,20240620,31.88,32.385,31.875,31.91,88200 IIM,D,20240620,12.08,12.115,12.035,12.1,152200 IIP-A,D,20240620,28.02,28.03,27.3504,27.81,3900 IIPR,D,20240620,108.55,109.035,107.7,108.69,136600 IMAX,D,20240620,16.33,16.41,16.06,16.41,502800 INFA,D,20240620,30.11,30.26,29.725,30.03,1817100 INFY,D,20240620,18.42,18.48,18.16,18.27,17345600 ING,D,20240620,16.68,16.885,16.66,16.81,1773900 INGR,D,20240620,115.14,116.36,114.48,114.56,448100 INN,D,20240620,5.75,5.93,5.74,5.92,477700 INN-E,D,20240620,20.87,20.9399,20.69,20.75,4900 INN-F,D,20240620,19.7386,19.93,19.69,19.7526,5500 INSI,D,20240620,16.26,16.46,16.174,16.19,7100 INSP,D,20240620,161.9,170.39,161.1,167.71,364400 INST,D,20240620,24.21,24.24,23.72,23.76,363200 INSW,D,20240620,57.39,59.38,56.915,58.69,708700 INVH,D,20240620,35.73,35.73,35.295,35.59,5270000 ION.W,D,20240620,1.51,1.7,1.51,1.635,45800 IONQ,D,20240620,7.1,7.115,6.77,6.8,7647900 IOT,D,20240620,29.89,30.24,29.09,29.6,5200000 IP,D,20240620,46.27,46.77,46.06,46.55,4286100 IPB,D,20240620,25.3,25.3,25.3,25.3,2000 IPG,D,20240620,29.51,29.78,29.15,29.31,6356000 IPI,D,20240620,23.81,24.115,23.5699,23.6,47000 IQI,D,20240620,9.94,9.94,9.87,9.93,145200 IQV,D,20240620,210.52,214.28,209.61,214.19,975200 IR,D,20240620,94.36,95.05,92.5,93.18,2799300 IRM,D,20240620,88.35,89.7,88.16,88.83,2314600 IRS,D,20240620,9.65,9.7,9.12,9.24,253100 IRS.W,D,20240620,0.8,0.8,0.8,0.8,100 IRT,D,20240620,18.08,18.12,17.95,18.06,2292800 ISD,D,20240620,12.69,12.74,12.6601,12.74,111500 IT,D,20240620,449.63,455.34,445.3,450.48,430400 ITGR,D,20240620,114.06,115.985,114.06,115.75,264300 ITT,D,20240620,130.95,131.66,129.37,129.92,233200 ITUB,D,20240620,5.96,6,5.85,5.89,23949300 ITW,D,20240620,240.15,243.85,239.4,243.33,1193100 IVR,D,20240620,9.24,9.35,9.23,9.24,590600 IVR-B,D,20240620,24.6501,24.69,24.51,24.6484,5400 IVR-C,D,20240620,22.85,22.85,22.65,22.75,12600 IVT,D,20240620,24.17,24.56,24.13,24.45,256000 IVZ,D,20240620,14.8,15.08,14.71,14.95,3546100 IX,D,20240620,108.49,109.29,108.27,108.96,15700 J,D,20240620,141,141.665,140.44,141.19,953100 JBGS,D,20240620,14.7,14.99,14.66,14.82,987600 JBI,D,20240620,13.21,13.21,12.91,12.95,1646700 JBK,D,20240620,25.21,25.43,24.98,25.3,5000 JBL,D,20240620,120.26,124.54,111.0201,111.79,5579000 JBND,D,20240620,52.35,52.54,52.35,52.54,375700 JBT,D,20240620,99.63,100.99,97.96,99.53,368600 JCE,D,20240620,14.51,14.53,14.36,14.43,26400 JCI,D,20240620,68.96,69.34,68.13,68.19,4164800 JEF,D,20240620,46.61,46.84,45.72,45.89,1718300 JELD,D,20240620,13.64,13.845,13.04,13.11,770500 JEQ,D,20240620,5.7,5.7,5.65,5.7,68300 JFR,D,20240620,8.75,8.78,8.72,8.77,572100 JGH,D,20240620,12.59,12.72,12.59,12.61,55700 JHG,D,20240620,33.54,33.95,33.44,33.81,858800 JHI,D,20240620,13.23,13.23,13.2,13.22,5700 JHS,D,20240620,10.82,10.82,10.71,10.77,39000 JHX,D,20240620,31.48,31.89,31.114,31.36,91400 JILL,D,20240620,33.87,34.67,33.2921,34.66,306700 JKS,D,20240620,23.59,23.675,21.38,21.81,1835000 JLL,D,20240620,212.43,213.33,209.73,209.85,399600 JLS,D,20240620,17.86,18.0599,17.86,18.01,14000 JMIA,D,20240620,7.9,8.43,7.6,7.91,4627100 JMM,D,20240620,5.9,5.9076,5.89,5.9,12900 JNJ,D,20240620,145.27,148.08,145.01,147.78,8749700 JNPR,D,20240620,35.58,35.66,35.34,35.43,2452600 JOB.W,D,20240620,0.6,0.6,0.538,0.55,19000 JOBY,D,20240620,5,5.02,4.78,4.8,5556400 JOE,D,20240620,53,53.43,52.59,53.23,151000 JOF,D,20240620,7.52,7.5625,7.511,7.529,39800 JPC,D,20240620,7.29,7.32,7.245,7.31,898200 JPI,D,20240620,19.24,19.34,19.24,19.28,52500 JPM,D,20240620,196.39,199.45,196.11,198.67,8731000 JPM-C,D,20240620,25.16,25.1682,25.04,25.14,117700 JPM-D,D,20240620,24.92,24.97,24.84,24.8614,65500 JPM-J,D,20240620,21.35,21.3989,21.29,21.32,30100 JPM-K,D,20240620,20.54,20.58,20.48,20.48,77000 JPM-L,D,20240620,20.87,20.9196,20.82,20.86,74200 JPM-M,D,20240620,19.12,19.2,19.0903,19.15,90200 JQC,D,20240620,5.59,5.6,5.53,5.58,769100 JRI,D,20240620,11.89,12.05,11.89,12.03,110500 JRS,D,20240620,7.47,7.51,7.442,7.509,76200 JWN,D,20240620,21.63,21.82,21.14,21.2,1903900 JXN,D,20240620,71.56,72.69,71.35,72.57,707500 JXN-A,D,20240620,25.97,26.01,25.9,26,42400 K,D,20240620,58.12,58.69,57.525,57.72,2387400 KAI,D,20240620,279.04,282.72,277.25,281.78,66600 KAR,D,20240620,16.11,16.18,15.79,16,693900 KB,D,20240620,57.69,57.81,57,57.5,237100 KBDC,D,20240620,16.5,16.6199,16.31,16.55,78500 KBH,D,20240620,70.3,71.845,69.35,69.98,3695400 KBR,D,20240620,64.12,64.36,63.91,64.1,578600 KCGI,D,20240620,11.07,11.075,11.07,11.07,4200 KD,D,20240620,25.59,25.95,25.33,25.58,1734400 KEN,D,20240620,24.65,24.65,24.01,24.15,17300 KEP,D,20240620,7.31,7.34,7.28,7.34,94000 KEX,D,20240620,119.27,119.9599,117.46,118.42,606400 KEY,D,20240620,13.53,13.7,13.4,13.64,10498500 KEY-I,D,20240620,23.61,23.83,23.5617,23.7,20400 KEY-J,D,20240620,20.7,20.995,20.7,20.77,35300 KEY-K,D,20240620,20.65,20.78,20.41,20.42,39200 KEY-L,D,20240620,22.8,23,22.5281,22.75,51900 KEYS,D,20240620,136.2,137.24,135.2,135.44,1038400 KF,D,20240620,24.08,24.08,23.91,23.932,5300 KFRC,D,20240620,61.33,62.2675,61.22,61.29,81200 KFS,D,20240620,7.98,8.25,7.98,8.15,64700 KFY,D,20240620,65.53,68.48,65.53,68.04,514500 KGC,D,20240620,7.57,7.775,7.53,7.69,20799200 KGS,D,20240620,26.22,26.37,25.88,26.05,342700 KIM,D,20240620,18.73,18.93,18.67,18.89,3601500 KIM-L,D,20240620,20.64,20.73,20.5156,20.53,18600 KIM-M,D,20240620,21.14,21.35,21.1,21.12,10200 KIM-N,D,20240620,54.4,54.4,54.4,54.4,100 KIND,D,20240620,2.53,2.56,2.47,2.47,1656000 KIO,D,20240620,13.59,13.73,13.57,13.59,102300 KKR,D,20240620,110.31,111.53,109.19,110.05,7441100 KKRS,D,20240620,19.12,19.145,18.83,18.95,159900 KLG,D,20240620,17.7,18.04,17.64,17.85,724500 KMB,D,20240620,141,142.195,139.68,140.12,1752800 KMI,D,20240620,19.7,19.94,19.64,19.8,10929900 KMPB,D,20240620,22.58,22.67,22.35,22.37,6200 KMPR,D,20240620,59.21,59.635,58.72,58.98,255400 KMT,D,20240620,23.5,23.97,23.5,23.6,580300 KMX,D,20240620,71.09,72.05,70.51,71.36,4955400 KN,D,20240620,17.31,17.42,17.005,17.03,481900 KNF,D,20240620,71.33,71.84,68.42,68.71,258800 KNOP,D,20240620,7.55,8.26,7.52,8.07,541200 KNSL,D,20240620,397.3,398.34,391.26,395.43,134800 KNTK,D,20240620,40.03,40.84,40.03,40.21,362300 KNX,D,20240620,46.85,47.68,46.67,47.37,1432300 KO,D,20240620,62.4,62.74,61.945,62.18,13306200 KODK,D,20240620,5.81,5.9,5.655,5.69,1319300 KOF,D,20240620,85.46,85.799,84.1014,84.14,98700 KOP,D,20240620,39.21,39.93,38.85,38.87,101300 KORE,D,20240620,0.573,0.5825,0.54,0.575,32000 KOS,D,20240620,5.27,5.325,5.21,5.29,4007900 KR,D,20240620,53.07,53.32,49.72,50.28,16483500 KRC,D,20240620,31.77,32.19,31.65,31.66,634200 KRE-A,D,20240620,18.46,18.6891,18.46,18.4672,11500 KREF,D,20240620,9.27,9.45,9.2445,9.37,365700 KRG,D,20240620,21.67,21.91,21.63,21.85,995000 KRO,D,20240620,13.31,13.91,13.17,13.2,281400 KRP,D,20240620,16.18,16.32,16.12,16.3,188100 KSM,D,20240620,9.72,9.78,9.72,9.78,13300 KSS,D,20240620,21.36,22.48,21.33,22.27,5244800 KT,D,20240620,13.29,13.33,13.15,13.3,728900 KTB,D,20240620,67.92,68.86,66.36,66.62,423300 KTF,D,20240620,9.55,9.62,9.53,9.56,96600 KTH,D,20240620,27.93,27.93,27.93,27.93,400 KTN,D,20240620,27.01,27.06,27.01,27.04,700 KUKE,D,20240620,2.29,2.29,1.89,2.08,56500 KVUE,D,20240620,18.65,18.86,18.55,18.84,24977000 KVYO,D,20240620,22.3,22.76,21.815,22.53,2530300 KW,D,20240620,9.58,9.885,9.55,9.86,784700 KWR,D,20240620,169.83,170.91,166.03,166.5,169400 KYN,D,20240620,10.25,10.4388,10.2,10.36,843600 L,D,20240620,76.24,76.86,76.17,76.45,759300 LAAC,D,20240620,3.55,3.71,3.523,3.59,1503100 LAC,D,20240620,2.8,2.89,2.71,2.84,5119700 LAD,D,20240620,251.05,251.52,245.3387,248.34,271100 LADR,D,20240620,11.18,11.23,11.11,11.16,415500 LAN.W,D,20240620,0.025,0.0359,0.025,0.0359,3400 LANV,D,20240620,1.95,2.09,1.9,2.01,50000 LAW,D,20240620,5.5,5.67,5.4,5.62,147600 LAZ,D,20240620,37.65,37.84,37.2,37.71,957000 LBRT,D,20240620,20.23,20.54,20.04,20.31,2803900 LC,D,20240620,8.21,8.26,8.04,8.05,889400 LCII,D,20240620,100.2,101.945,99.88,100.53,141400 LCW,D,20240620,10.95,10.95,10.91,10.91,900 LCW.W,D,20240620,0.2,0.2,0.195,0.195,200 LDI,D,20240620,1.85,1.87,1.79,1.8,334900 LDOS,D,20240620,143.61,146.57,143.61,146.01,801200 LDP,D,20240620,19.66,19.66,19.53,19.56,60900 LEA,D,20240620,114.01,115.6,114.01,114.57,555600 LEG,D,20240620,11.48,11.96,11.4001,11.87,3827600 LEN,D,20240620,147.47,151.66,147.0773,149.31,2837300 LEN.B,D,20240620,136.87,137.69,136.3,136.99,27300 LEO,D,20240620,6.1,6.13,6.078,6.1,156700 LEV,D,20240620,1,1.03,1,1,113100 LEV.W,D,20240620,0.027,0.0285,0.021,0.0217,72000 LEVI,D,20240620,23.37,23.66,22.91,23.02,1438000 LFT,D,20240620,2.57,2.58,2.51,2.53,78000 LFT-A,D,20240620,20.1,20.11,20.01,20.1,8100 LGF.A,D,20240620,8.33,8.72,8.29,8.72,984400 LGF.B,D,20240620,7.52,7.93,7.52,7.9,824000 LGI,D,20240620,16.6,16.7199,16.3001,16.51,35400 LH,D,20240620,205.1,208.305,204.235,207.38,974300 LHX,D,20240620,221.99,224.52,221.99,224.1,553900 LICY,D,20240620,5.72,5.99,4,4.59,1606000 LII,D,20240620,550,551.06,541,543.55,322800 LITB,D,20240620,0.802,0.85,0.79,0.834,190200 LL,D,20240620,1.44,1.44,1.31,1.37,151200 LLA.W,D,20240620,0.1188,0.1188,0.0903,0.0903,200 LLAP,D,20240620,0.78,0.7953,0.761,0.7839,3688300 LLY,D,20240620,893,905.45,870.13,885.99,3359900 LMND,D,20240620,16.19,16.43,15.94,16.19,1442800 LMT,D,20240620,460,467.4899,459.16,466.34,1041400 LNC,D,20240620,31.24,32.1,31.24,31.89,2035000 LNC-D,D,20240620,27.82,28.12,27.77,28.03,28000 LND,D,20240620,4.74,4.74,4.61,4.63,33900 LNG,D,20240620,160.81,165.745,160.75,163.93,2397100 LNN,D,20240620,116.63,118.44,113.27,113.65,139900 LOAR,D,20240620,59.27,60.23,57.63,58.39,181900 LOB,D,20240620,32.84,33.58,32.8,33.41,119600 LOCL,D,20240620,2.6,2.65,2.6,2.63,9500 LOMA,D,20240620,7,7.04,6.87,6.95,567300 LOW,D,20240620,226.8,228.365,225.1,227.53,2377800 LPG,D,20240620,43,43.84,42.53,42.65,709700 LPL,D,20240620,3.8,3.865,3.77,3.81,572600 LPX,D,20240620,88,88.22,85.9265,86.63,809800 LRN,D,20240620,69.69,70.42,68.745,69.38,776000 LSPD,D,20240620,13.61,13.6633,13.1,13.33,1225800 LTC,D,20240620,33.65,33.85,33.5,33.54,152500 LTH,D,20240620,18.31,18.44,18.07,18.37,731500 LU,D,20240620,2.32,2.36,2.21,2.22,3443300 LUMN,D,20240620,1.05,1.15,1.04,1.11,8135900 LUV,D,20240620,28.27,28.395,28.06,28.06,5464800 LVS,D,20240620,44.17,45,44.15,44.61,7153000 LVW.W,D,20240620,0.2,0.22,0.2,0.22,4500 LVWR,D,20240620,7.33,7.47,7.09,7.23,8600 LW,D,20240620,84.24,84.8,82.42,82.49,2293300 LXFR,D,20240620,11.24,11.44,11.0721,11.29,93100 LXP,D,20240620,8.82,8.92,8.8,8.91,2035400 LXP-C,D,20240620,45.05,45.3867,45.05,45.3867,1500 LXU,D,20240620,8.11,8.405,8.1,8.38,302400 LYB,D,20240620,95.23,96.02,94.3263,95.05,1951900 LYG,D,20240620,2.77,2.82,2.77,2.81,8282100 LYV,D,20240620,91.72,92.45,91.58,92.28,1560900 LZB,D,20240620,39.88,40.69,38.562,38.72,1155900 LZM,D,20240620,9.14,9.19,7.36,7.8,150200 LZM.W,D,20240620,0.6,0.6475,0.55,0.5699,26800 M,D,20240620,18.2,18.475,18.17,18.33,4282000 MA,D,20240620,451.06,454.4808,448.36,452.51,3006700 MAA,D,20240620,140.34,140.94,139.28,140.19,462300 MAA-I,D,20240620,54.95,54.95,54.81,54.81,2500 MAC,D,20240620,14.73,15.055,14.71,14.88,2207100 MAIN,D,20240620,49.72,49.89,49.43,49.76,460200 MAN,D,20240620,71.44,72.595,71.35,71.99,321700 MANU,D,20240620,16.09,16.25,16,16.11,235600 MAS,D,20240620,69.01,69.34,67.94,68.24,1394100 MATV,D,20240620,16.98,17.3,16.93,17.1,247500 MATX,D,20240620,120,124.195,120,123,214700 MAV,D,20240620,8.12,8.14,8.07,8.1,97600 MAX,D,20240620,17.18,17.26,16.21,16.3,831300 MBC,D,20240620,15.05,15.235,14.93,15.08,908500 MBI,D,20240620,5.53,5.64,5.49,5.61,369400 MC,D,20240620,53.64,54.11,53,53.76,420200 MCB,D,20240620,39.13,39.64,38.93,39.44,47300 MCD,D,20240620,250.27,255.69,249.511,253.8,4046500 MCI,D,20240620,18.22,18.4692,18.1194,18.35,23900 MCK,D,20240620,603.01,605.33,600.25,603.24,531500 MCN,D,20240620,7.23,7.23,7.09,7.12,64100 MCO,D,20240620,420.09,423.99,417.91,422.71,761700 MCR,D,20240620,6.22,6.2592,6.18,6.209,144900 MCS,D,20240620,10.66,11.03,10.605,11.03,1388500 MCW,D,20240620,7.26,7.345,7.09,7.1,999300 MCY,D,20240620,51.17,52.005,50.7689,51.61,199800 MD,D,20240620,7.64,7.87,7.62,7.71,1528700 MDST,D,20240620,25.035,25.1014,25.01,25.1014,2800 MDT,D,20240620,79.16,80.35,78.95,80.17,7139700 MDU,D,20240620,25.18,25.335,25.1,25.2,1526800 MDV,D,20240620,14.84,14.99,14.58,14.74,16500 MDV-A,D,20240620,24.16,24.16,24.16,24.16,100 MEC,D,20240620,16.66,16.75,16.17,16.27,95100 MED,D,20240620,19.44,20.62,19.43,20.56,625100 MEG,D,20240620,48.62,49.66,47.3,47.35,193500 MEGI,D,20240620,12.37,12.61,12.3276,12.42,142500 MEI,D,20240620,9.69,10.12,9.68,10.03,909400 MER-K,D,20240620,25.3,25.3,25.2,25.24,68600 MET,D,20240620,69.85,70.98,69.58,70.85,2875800 MET-A,D,20240620,24.59,24.6,24.52,24.57,28600 MET-E,D,20240620,24.3,24.36,24.3,24.32,22100 MET-F,D,20240620,20.68,20.77,20.67,20.72,59600 MFA,D,20240620,10.88,11.03,10.88,10.95,457900 MFA-B,D,20240620,20.76,20.99,20.76,20.97,16000 MFA-C,D,20240620,23.5,23.83,23.5,23.83,7300 MFAN,D,20240620,25.1,25.18,25.1,25.15,11700 MFAO,D,20240620,25.51,25.61,25.45,25.45,5100 MFC,D,20240620,25.55,25.95,25.55,25.74,1839200 MFD,D,20240620,7.35,7.52,7.35,7.52,10300 MFG,D,20240620,3.89,3.91,3.88,3.9,518500 MFM,D,20240620,5.3,5.32,5.29,5.31,31400 MG,D,20240620,7.69,7.99,7.45,7.91,81200 MGA,D,20240620,42.24,42.465,41.82,41.99,1068700 MGF,D,20240620,3.04,3.055,3.04,3.05,41100 MGM,D,20240620,40.5,42.245,40.41,41.7,3715700 MGR,D,20240620,22.51,22.535,22.4,22.46,17800 MGRB,D,20240620,19.23,19.23,19.06,19.11,11700 MGRD,D,20240620,17.01,17.17,16.95,16.97,3000 MGRE,D,20240620,25.89,25.965,25.7301,25.84,22400 MGY,D,20240620,24.69,25.11,24.67,24.97,2289000 MHD,D,20240620,12.01,12.01,11.92,11.95,189600 MHF,D,20240620,6.77,6.81,6.75,6.78,58000 MHI,D,20240620,8.98,9.04,8.94,8.98,120100 MHK,D,20240620,111.22,112.14,110.55,111.35,372300 MHLA,D,20240620,14.8,14.8499,14.64,14.71,1600 MHN,D,20240620,10.69,10.7499,10.68,10.72,28800 MHNC,D,20240620,17.61,17.65,17.51,17.59,4300 MHO,D,20240620,120.47,122.28,119.14,119.24,236100 MIN,D,20240620,2.62,2.6299,2.6,2.6,305000 MIO,D,20240620,11.51,11.57,11.45,11.48,184200 MIR,D,20240620,10.6,10.75,10.58,10.68,885500 MIT-B,D,20240620,19.25,19.5,19.13,19.17,8800 MIT-C,D,20240620,24.22,24.25,23.97,24.17,30600 MITN,D,20240620,25.155,25.155,25.1,25.1,800 MITP,D,20240620,25.08,25.1,25.0497,25.09,5900 MITT,D,20240620,6.84,6.865,6.77,6.83,186700 MIY,D,20240620,11.37,11.4,11.35,11.375,23900 MKC,D,20240620,68.36,69.1,68.13,68.56,1805500 MKC.V,D,20240620,67.65,68.4009,67.65,68.4009,1900 MKF.W,D,20240620,0.033,0.033,0.01,0.0247,15700 MKFG,D,20240620,0.45,0.453,0.4303,0.4335,172100 MKL,D,20240620,1556,1573.865,1550.63,1570.46,52700 ML,D,20240620,77.59,78.45,73.5,75.6,245200 ML.W,D,20240620,0.115,0.125,0.1045,0.1045,16900 MLI,D,20240620,54.6,56.4,54.58,55.44,615900 MLM,D,20240620,556.24,556.24,533.23,540.48,542000 MLNK,D,20240620,20.19,20.84,20.01,20.7,339000 MLP,D,20240620,20.08,20.4,19.84,20.03,8300 MLR,D,20240620,56.72,58.165,55.8594,57.93,100100 MMC,D,20240620,212.36,215.26,211.23,215,1718300 MMD,D,20240620,16.37,16.55,16.37,16.4,74300 MMI,D,20240620,30.78,31.38,30.5915,31.19,50300 MMM,D,20240620,100.26,102.34,100.19,101.66,3476700 MMS,D,20240620,86.95,87.79,86.5,87.29,178600 MMT,D,20240620,4.61,4.63,4.6001,4.62,84700 MMU,D,20240620,10.25,10.36,10.25,10.34,159100 MNR,D,20240620,19.02,19.16,18.8596,19.12,74700 MNSO,D,20240620,20.76,20.98,20.46,20.9,1513100 MNT.W,D,20240620,0.1651,0.1651,0.135,0.1458,23300 MNTN,D,20240620,11.24,11.27,11.24,11.27,800 MO,D,20240620,44.65,45.55,44.53,45.43,8957700 MOD,D,20240620,97.7,99.5,92.58,93.88,1103200 MODG,D,20240620,14.95,15.075,14.82,15,1340000 MODN,D,20240620,29.93,29.97,29.93,29.95,3588100 MOG.A,D,20240620,163.65,166.05,162.64,165.77,181300 MOGU,D,20240620,2.73,2.82,2.73,2.74,2600 MOH,D,20240620,305.89,310.19,304.04,307.77,382700 MOS,D,20240620,27.23,27.96,27.16,27.72,4604400 MOV,D,20240620,25.28,25.49,25.07,25.14,105200 MP,D,20240620,13.47,13.69,13.34,13.67,3307400 MPA,D,20240620,12.65,12.65,12.5674,12.65,2500 MPC,D,20240620,172.89,177.21,172.5,173.66,3176600 MPLN,D,20240620,0.377,0.3959,0.3501,0.383,3874500 MPLX,D,20240620,40.85,41.25,40.81,41.17,1257500 MPV,D,20240620,16.35,16.6,16.35,16.46,6500 MPW,D,20240620,4.79,4.83,4.68,4.81,10656200 MPX,D,20240620,10.18,10.22,10.07,10.07,19000 MQT,D,20240620,10.21,10.25,10.19,10.23,54400 MQY,D,20240620,12.28,12.28,12.205,12.23,165600 MRC,D,20240620,12.22,12.32,12.16,12.26,277000 MRD.W,D,20240620,0.16,0.16,0.0782,0.15,28400 MRDB,D,20240620,0.535,0.5352,0.5099,0.5099,178800 MRK,D,20240620,127.39,130.4263,126.75,129.67,10348300 MRO,D,20240620,27.34,27.96,27.29,27.83,6691800 MS,D,20240620,97.64,98.03,97.11,97.44,3956800 MS-A,D,20240620,23.47,23.47,23.3041,23.46,57200 MS-E,D,20240620,25.48,25.5,25.44,25.48,48200 MS-F,D,20240620,25.42,25.4234,25.3802,25.41,37900 MS-I,D,20240620,25.19,25.21,25.14,25.2,45300 MS-K,D,20240620,24.67,24.7888,24.62,24.7,38900 MS-L,D,20240620,22.46,22.54,22.3701,22.41,13700 MS-O,D,20240620,19.25,19.34,19.21,19.28,74000 MS-P,D,20240620,26.18,26.28,26.11,26.21,63300 MSA,D,20240620,185,187.08,183.56,186.7,228500 MSB,D,20240620,17.18,17.51,16.968,17.4,26200 MSC,D,20240620,6.68,6.78,6.25,6.25,15700 MSCI,D,20240620,478.88,484.99,478.115,482.79,669800 MSD,D,20240620,7.4,7.44,7.3923,7.44,50300 MSDL,D,20240620,22.63,23.01,22.63,22.89,8500 MSGE,D,20240620,33.01,33.59,32.74,33.53,408200 MSGS,D,20240620,183,190.22,182.5,187.48,211100 MSI,D,20240620,383.43,385.67,382.59,384.6,879100 MSM,D,20240620,79.01,79.7,78.54,78.84,616300 MT,D,20240620,23.85,24.1,23.795,24,2088600 MTAL,D,20240620,13.48,13.72,12.96,13.05,150700 MTB,D,20240620,146.21,148.06,145.745,147.82,787900 MTB-H,D,20240620,23.82,24.01,23.7501,23.98,15200 MTB-J,D,20240620,25.66,25.73,25.57,25.67,307000 MTD,D,20240620,1466.77,1470.725,1452.27,1456.59,119300 MTDR,D,20240620,56.89,58,56.75,57.64,1135700 MTG,D,20240620,21.01,21.31,20.945,21.31,1518200 MTH,D,20240620,163.72,165.36,162.22,162.87,282900 MTN,D,20240620,177.44,180.01,176.28,179.88,497400 MTR,D,20240620,8.17,8.3968,8.14,8.1501,7900 MTRN,D,20240620,105.21,107.68,104.91,106.69,92200 MTUS,D,20240620,20.62,21.24,20.58,21.14,214700 MTW,D,20240620,10.86,10.98,10.8,10.81,135700 MTX,D,20240620,84.22,85.5435,83.74,83.85,89300 MTZ,D,20240620,110.42,111.17,107.91,109.2,610300 MUA,D,20240620,11.6,11.7,11.57,11.58,42100 MUC,D,20240620,11.08,11.08,11.01,11.05,184200 MUE,D,20240620,10.08,10.12,10.07,10.08,116100 MUFG,D,20240620,9.73,9.82,9.72,9.79,1694600 MUI,D,20240620,12.32,12.4,12.32,12.332,142100 MUJ,D,20240620,11.35,11.35,11.27,11.31,99000 MUR,D,20240620,39,39.87,38.69,39.71,1593800 MUSA,D,20240620,482.28,483.275,475.165,481,188100 MUX,D,20240620,9.8,9.88,9.59,9.62,859800 MVF,D,20240620,7.15,7.19,7.11,7.18,130500 MVO,D,20240620,9.19,9.4275,9.19,9.37,74700 MVT,D,20240620,10.83,10.845,10.81,10.82,41800 MWA,D,20240620,17.44,17.56,17.23,17.32,744800 MX,D,20240620,4.93,5.04,4.89,4.98,191600 MXE,D,20240620,9.49,9.49,9.4197,9.46,1700 MXF,D,20240620,16.06,16.06,15.8,16.05,14600 MYD,D,20240620,10.82,10.82,10.76,10.78,131400 MYE,D,20240620,14.28,14.6,14.27,14.36,408800 MYI,D,20240620,11.1,11.13,11.0799,11.13,200500 MYN,D,20240620,10.36,10.44,10.31,10.37,70000 MYTE,D,20240620,4.93,5,4.58,4.96,41700 NABL,D,20240620,14.19,14.48,14.13,14.47,619400 NAC,D,20240620,11.5,11.5,11.4,11.46,342700 NAD,D,20240620,11.78,11.78,11.705,11.75,903300 NAN,D,20240620,11.14,11.22,11.14,11.195,45400 NAPA,D,20240620,7.56,7.565,7.48,7.49,675500 NAT,D,20240620,3.95,4.06,3.94,3.99,2026400 NATL,D,20240620,27.95,28.425,27.17,27.34,407000 NAZ,D,20240620,11.1855,11.1855,11.15,11.17,13200 NBB,D,20240620,15.28,15.4,15.27,15.38,61600 NBHC,D,20240620,36.75,37.08,36.66,36.96,187500 NBR,D,20240620,63.59,67.2,62.99,66.93,342300 NBXG,D,20240620,12.97,12.97,12.72,12.77,327700 NC,D,20240620,29.49,30.46,29.445,29.82,7700 NCA,D,20240620,8.73,8.73,8.6961,8.73,46200 NCDL,D,20240620,17.53,17.63,17.31,17.55,70500 NCLH,D,20240620,16.89,17.24,16.85,17.18,9354800 NCV,D,20240620,3.22,3.23,3.17,3.19,979600 NCV-A,D,20240620,22.1,22.1799,22.1,22.1699,1400 NCZ,D,20240620,2.87,2.88,2.825,2.85,517700 NCZ-A,D,20240620,20.66,20.7,20.6,20.7,8100 NDMO,D,20240620,10.67,10.7385,10.64,10.685,183600 NDP,D,20240620,33.96,33.96,33.7999,33.91,6700 NE,D,20240620,44.08,45.31,43.93,44.55,1304700 NEA,D,20240620,11.41,11.41,11.34,11.39,839100 NEE,D,20240620,71,72.89,70.785,72.46,14857200 NEE-N,D,20240620,24.4,24.59,24.4,24.45,41400 NEE-R,D,20240620,41.42,42.528,41.42,42.39,193400 NEM,D,20240620,41.85,43.1,41.75,42.81,8881100 NEP,D,20240620,28.07,28.78,27.83,28.13,1792200 NET,D,20240620,80,80.0975,77.47,78.45,4150200 NETZ,D,20240620,69.66,70,69.5759,69.73,5200 NEU,D,20240620,523.68,528.14,516.67,516.69,33400 NEUE,D,20240620,5.29,5.4901,5.25,5.25,10200 NEXA,D,20240620,7.66,7.89,7.58,7.79,46500 NFG,D,20240620,54.31,55.23,54.31,54.59,491700 NFJ,D,20240620,12.2,12.27,12.06,12.07,238500 NFY.W,D,20240620,0.04,0.052,0.04,0.04,15000 NFYS,D,20240620,10.95,10.95,10.95,10.95,100 NGG,D,20240620,57.15,58.1,57.15,57.85,1367400 NGL,D,20240620,5.37,5.42,5.23,5.27,275700 NGL-B,D,20240620,24.4,24.5,24.4,24.49,9400 NGL-C,D,20240620,24.69,24.69,24.6113,24.6113,800 NGS,D,20240620,19,19.43,19,19.4,83500 NGVC,D,20240620,21.11,21.28,20.47,20.5,40200 NGVT,D,20240620,43.05,43.91,42.7,43.71,268100 NHI,D,20240620,67.25,67.75,66.41,66.6,108400 NI,D,20240620,28.15,28.55,28.08,28.34,3610500 NIC,D,20240620,78.36,79.05,77.5331,78.13,41800 NIE,D,20240620,22.96,22.97,22.66,22.81,54400 NIM,D,20240620,9,9,8.9442,8.99,9100 NINE,D,20240620,1.46,1.4951,1.415,1.45,244100 NIO,D,20240620,4.37,4.45,4.25,4.33,28737100 NJR,D,20240620,41.84,42.55,41.8,42.09,399800 NKE,D,20240620,93.88,96.09,93.5216,95.57,9393700 NKX,D,20240620,12.12,12.17,12.05,12.13,86900 NL,D,20240620,6.57,6.6799,6.27,6.28,26300 NLOP,D,20240620,24.53,24.65,23.69,24.18,238800 NLY,D,20240620,19.9,20.07,19.89,19.94,2884700 NLY-F,D,20240620,25.48,25.51,25.4299,25.48,35600 NLY-G,D,20240620,25.35,25.36,25.3,25.36,28500 NLY-I,D,20240620,25.42,25.56,25.39,25.54,40700 NMAI,D,20240620,11.9,11.95,11.87,11.91,90700 NMCO,D,20240620,11.05,11.0999,11,11.02,73200 NMG,D,20240620,1.91,1.927,1.9,1.9,39900 NMI,D,20240620,9.64,9.71,9.57,9.7,32400 NMM,D,20240620,49.38,50.86,49.38,49.95,154800 NMR,D,20240620,5.68,5.68,5.575,5.64,978800 NMS,D,20240620,11.27,11.32,11.27,11.32,8400 NMT,D,20240620,11.05,11.05,10.97,11.035,8400 NMZ,D,20240620,10.86,10.86,10.7501,10.83,250500 NNI,D,20240620,100.97,101.315,99.8,100.15,138100 NNN,D,20240620,42.13,42.38,41.78,42.09,943800 NNY,D,20240620,8.3,8.3,8.23,8.28,12300 NOA,D,20240620,20.27,20.37,19.86,20.1,55400 NOAH,D,20240620,10.56,10.8,10.28,10.49,284100 NOC,D,20240620,425.56,436.8,425.56,434.48,863800 NOG,D,20240620,37.26,37.73,37.13,37.27,1625100 NOK,D,20240620,3.64,3.735,3.64,3.66,12722600 NOM,D,20240620,10.28,10.33,10.28,10.29,2200 NOMD,D,20240620,16.52,16.84,16.42,16.64,543600 NOT.W,D,20240620,0.175,0.175,0.1675,0.1676,17900 NOTE,D,20240620,1.35,1.4,1.31,1.35,623500 NOV,D,20240620,18.19,18.32,18.14,18.16,2105100 NOVA,D,20240620,5.35,5.84,5.17,5.73,8228800 NOW,D,20240620,742,742.26,729.415,734.31,1184100 NPCT,D,20240620,10.94,11.04,10.8,10.85,115300 NPFD,D,20240620,17.77,17.82,17.66,17.75,60500 NPK,D,20240620,72.63,74.38,72.63,73.63,82200 NPO,D,20240620,147.33,149.34,146.44,146.91,66300 NPV,D,20240620,11.07,11.14,11.07,11.105,18100 NPW.W,D,20240620,2.65,2.65,2.5,2.6,24800 NPWR,D,20240620,10.52,10.75,10.37,10.38,477800 NQP,D,20240620,12.02,12.05,12.01,12.02,49800 NR,D,20240620,7.89,7.9396,7.73,7.77,375100 NRDY,D,20240620,1.86,1.88,1.725,1.73,1594900 NRE-A,D,20240620,21.5131,21.683,21.51,21.683,1800 NREF,D,20240620,12.88,13.36,12.85,13.22,61100 NRG,D,20240620,80.13,81.7,79.37,80.72,2806300 NRGV,D,20240620,1.04,1.06,0.96,0.9654,953600 NRK,D,20240620,10.96,10.99,10.93,10.94,118100 NRP,D,20240620,93.44,94.67,92.28,92.47,17900 NRT,D,20240620,5.95,5.95,5.78,5.91,49100 NRUC,D,20240620,24.76,24.77,24.53,24.53,15200 NSA,D,20240620,42,42.215,41.67,42.05,922200 NSA-A,D,20240620,23.08,23.3933,22.89,22.92,10500 NSC,D,20240620,220.97,225.18,220.846,224.5,798500 NSP,D,20240620,92.53,95.27,92.53,94.01,216300 NTB,D,20240620,33.4,34.03,33.4,33.99,229300 NTEST.I,D,20240620,25,25.02,25,25.02,1800 NTG,D,20240620,39.82,40.29,39.82,40.29,12300 NTR,D,20240620,51.06,52.1,50.8552,51.94,1731700 NTST,D,20240620,17.01,17.08,16.88,16.9,419400 NTZ,D,20240620,4.95,4.95,4.8,4.93,9600 NU,D,20240620,11.66,12.11,11.63,12.08,37431100 NUE,D,20240620,155.98,158.72,155.39,156.81,1262100 NUS,D,20240620,12,12.245,11.95,12.23,724600 NUV,D,20240620,8.56,8.5699,8.52,8.55,444500 NUV.W,D,20240620,0.1125,0.1125,0.1125,0.1125,100 NUVB,D,20240620,2.9,3.055,2.9,3.03,1418000 NUW,D,20240620,13.69,13.7,13.58,13.6,21700 NVG,D,20240620,12.41,12.4499,12.41,12.43,588300 NVGS,D,20240620,16.26,16.63,16.2,16.59,261200 NVO,D,20240620,141.51,143.59,140.81,140.99,3205500 NVR,D,20240620,7507.57,7562.3,7422.33,7514.88,22500 NVRI,D,20240620,8.23,8.58,8.23,8.36,275000 NVRO,D,20240620,8.76,8.76,8.46,8.59,702500 NVS,D,20240620,104.66,105.85,104.4,105.74,1285600 NVST,D,20240620,16.94,17.43,16.74,17.2,2631400 NVT,D,20240620,80,80.97,77.665,78.32,1358200 NWG,D,20240620,8.19,8.31,8.165,8.3,5117700 NWN,D,20240620,35.1,35.85,35.1,35.21,299000 NX,D,20240620,29.2,29.72,28.85,28.86,172200 NXC,D,20240620,13.15,13.15,12.9,12.99,59700 NXD-A,D,20240620,15.07,15.1966,15.0001,15.1869,2200 NXDT,D,20240620,4.7,4.77,4.67,4.74,239400 NXE,D,20240620,7.11,7.15,6.94,7.11,2705100 NXG,D,20240620,39.6,39.6999,38.97,39.21,157300 NXG.P,D,20240620,0.45,0.48,0.45,0.48,600 NXJ,D,20240620,12.13,12.16,12.085,12.12,65300 NXN,D,20240620,11.68,11.75,11.63,11.67,3100 NXP,D,20240620,14.47,14.6,14.47,14.51,49400 NXRT,D,20240620,36.82,37.285,36.72,37.17,78300 NYC,D,20240620,8.98,9.0361,8.9,9.0361,1100 NYC-A,D,20240620,17.97,18.085,17.94,18,108500 NYC-U,D,20240620,32.21,32.21,31.91,32.0001,7300 NYCB,D,20240620,3.07,3.08,3.03,3.06,8470700 NYT,D,20240620,49.78,50.36,49.78,50.11,751400 NZF,D,20240620,12.42,12.42,12.37,12.42,548900 O,D,20240620,52.91,53.22,52.68,53.01,4471000 O.P,D,20240620,23.87,24.09,23.87,24.03,10300 OAK-A,D,20240620,21.67,21.9,21.59,21.804,8300 OAK-B,D,20240620,21.19,21.3298,21.0088,21.06,6800 OBDC,D,20240620,15.78,15.98,15.78,15.92,2056900 OBDE,D,20240620,15,15.02,14.92,15,79700 OBK,D,20240620,29.44,29.79,29.25,29.58,40700 OC,D,20240620,178.85,179.31,174.46,175.63,536500 OCFT,D,20240620,1.97,1.97,1.79,1.84,15700 ODC,D,20240620,66.12,66.65,64.135,64.18,12700 ODV,D,20240620,2.12,2.12,1.96,1.98,61700 OEC,D,20240620,23.08,23.3546,22.59,22.59,247900 OFG,D,20240620,36.19,36.83,36.19,36.83,206000 OGE,D,20240620,35.05,35.4,35.03,35.29,1009200 OGN,D,20240620,20.22,20.54,20.15,20.45,1123100 OGS,D,20240620,60.19,61.195,60,60.68,339300 OHI,D,20240620,32.66,32.8199,32.48,32.7,1491600 OI,D,20240620,11.22,11.31,11.01,11.31,2203200 OIA,D,20240620,6.24,6.2695,6.23,6.255,70400 OII,D,20240620,21.84,22.075,21.6,21.72,653300 OIS,D,20240620,4.04,4.2,3.99,4.16,914400 OKE,D,20240620,79.98,81.29,79.795,81.05,2945000 OKLO,D,20240620,10.08,10.65,9.22,9.34,3190600 OLN,D,20240620,49.38,49.72,49,49.23,1025400 OLO,D,20240620,4.36,4.46,4.34,4.46,537500 OLP,D,20240620,24,24.2199,23.8,23.91,48100 OMC,D,20240620,90.91,91.21,89.29,89.75,2010300 OMF,D,20240620,48.31,49.14,48.2,48.95,446700 OMI,D,20240620,16.98,17.18,16.8398,16.93,664700 ONIT,D,20240620,23.4,23.4,23.01,23.19,6500 ONL,D,20240620,3.34,3.38,3.31,3.36,492600 ONON,D,20240620,41.91,42,40.92,41.73,6609800 ONTF,D,20240620,5.54,5.78,5.54,5.75,166400 ONTO,D,20240620,230.28,230.99,219.2,221.79,584700 OOMA,D,20240620,8.61,8.75,8.5,8.55,94400 OPAD,D,20240620,4.65,4.82,4.5,4.59,87500 OPF.W,D,20240620,0.1025,0.1025,0.0901,0.0925,34800 OPFI,D,20240620,3.4,3.5,3.22,3.24,125200 OPP,D,20240620,8.59,8.65,8.57,8.65,61500 OPP-A,D,20240620,19,19,18.56,18.75,11000 OPP-B,D,20240620,20.18,20.2,20.03,20.1,6700 OPY,D,20240620,45.73,46.54,45.73,46.12,61700 OR,D,20240620,16.58,16.7,16.455,16.53,1270900 ORA,D,20240620,72.13,72.37,69.49,70.9,826000 ORAN,D,20240620,10.2,10.26,10.18,10.2,790900 ORC,D,20240620,8.46,8.54,8.38,8.5,1231000 ORCL,D,20240620,145.32,145.32,141.95,142.91,8940000 ORI,D,20240620,30.33,30.675,30.27,30.59,1528600 ORN,D,20240620,10.21,10.255,9.45,9.55,510400 OSCR,D,20240620,19.42,19.42,18.02,18.04,3157600 OSG,D,20240620,8.47,8.475,8.46,8.46,572900 OSK,D,20240620,105.89,107.94,105.89,107.25,472700 OTIS,D,20240620,96.14,97.17,95.81,96.6,1557400 OUS.W,D,20240620,0.06,0.06,0.05,0.06,30500 OUST,D,20240620,10.63,10.8,10.14,10.22,757100 OUT,D,20240620,13.69,13.9,13.46,13.48,1052500 OVV,D,20240620,45.98,46.95,45.72,46.61,2965400 OWL,D,20240620,17.74,17.87,17.5,17.76,5274000 OWLT,D,20240620,4.6,4.63,4.34,4.36,16000 OXM,D,20240620,100.08,101.81,99.555,100.32,420500 OXY,D,20240620,61.92,62.96,61.4369,62.44,11219700 OXY.W,D,20240620,40,41.09,39.6493,40.58,99500 PAAS,D,20240620,20.31,20.895,20.08,20.7,6126000 PAC,D,20240620,165.76,165.76,162.71,163.71,32200 PACK,D,20240620,6.15,6.9,6.15,6.49,1090700 PACS,D,20240620,29.81,30.04,29.17,29.33,361000 PAG,D,20240620,145.96,151.84,145.725,150.28,434500 PAGS,D,20240620,11.1,11.325,11.01,11.28,5184000 PAI,D,20240620,12.04,12.1199,12.03,12.03,9400 PAM,D,20240620,45.59,46.3706,43.24,43.63,536200 PAR,D,20240620,45.66,46.25,43.5601,43.81,369800 PARR,D,20240620,24.48,24.94,24.33,24.58,746700 PATH,D,20240620,11.21,11.41,11.07,11.37,12293900 PAXS,D,20240620,15.74,15.8944,15.68,15.7,107900 PAY,D,20240620,19.34,19.5996,19.295,19.39,112000 PAYC,D,20240620,141.24,145.96,140.9,145.68,802700 PB,D,20240620,58.79,59.35,58.7,59.03,560700 PBA,D,20240620,36.1,36.43,35.995,36.21,1062000 PBF,D,20240620,43.42,44.93,43.15,44.21,2758000 PBH,D,20240620,64.63,66.42,64.63,65.28,226300 PBI,D,20240620,4.89,4.89,4.765,4.8,1320400 PBI-B,D,20240620,18.34,18.53,18.13,18.27,20200 PBR,D,20240620,14.02,14.27,13.93,14.01,15894000 PBR.A,D,20240620,13.41,13.615,13.295,13.36,6614700 PBT,D,20240620,10.82,11.2764,10.8,11.11,90300 PCF,D,20240620,6.78,6.8,6.66,6.711,103200 PCG,D,20240620,17.76,17.86,17.65,17.83,17555400 PCK,D,20240620,5.86,5.86,5.83,5.83,33300 PCM,D,20240620,7.72,7.75,7.58,7.66,67100 PCN,D,20240620,13.15,13.18,13.04,13.08,217600 PCOR,D,20240620,63.17,63.86,62.57,63.56,1640300 PCQ,D,20240620,9.33,9.44,9.3,9.37,62900 PD,D,20240620,21,21.25,20.78,20.91,1254800 PDI,D,20240620,18.78,18.8,18.71,18.78,1338700 PDM,D,20240620,7.36,7.41,7.24,7.28,1098100 PDO,D,20240620,13.15,13.21,13.05,13.17,517000 PDS,D,20240620,66.27,68.3,66.27,67.5,34800 PDT,D,20240620,11.32,11.3211,11.18,11.26,130000 PDX,D,20240620,20.9,21.2,20.8801,21.09,80300 PEB,D,20240620,13.81,14.02,13.73,13.9,635100 PEB-E,D,20240620,20.66,20.9,20.66,20.9,3700 PEB-G,D,20240620,20.6,20.71,20.6,20.7085,2600 PEB-H,D,20240620,18.855,18.96,18.855,18.86,13800 PEG,D,20240620,73.41,73.94,72.91,73.58,1895000 PEN,D,20240620,176.02,176.67,170.59,175.45,561500 PEO,D,20240620,22.93,23.12,22.765,22.91,49000 PER.W,D,20240620,0.0555,0.0748,0.0526,0.0748,5400 PERF,D,20240620,1.85,1.86,1.805,1.84,28300 PFD,D,20240620,10.4,10.42,10.36,10.36,17600 PFE,D,20240620,27.2,27.96,27.15,27.74,29693300 PFGC,D,20240620,67.95,68.32,67.14,67.28,1105700 PFH,D,20240620,19.18,19.2399,19.08,19.11,33800 PFL,D,20240620,8.22,8.235,8.07,8.15,178900 PFLT,D,20240620,11.29,11.39,11.27,11.39,1035600 PFN,D,20240620,7.23,7.24,7.145,7.18,361000 PFO,D,20240620,8.47,8.5,8.42,8.42,40900 PFS,D,20240620,13.31,13.57,13.31,13.52,653100 PFSI,D,20240620,91.98,92.7,91.08,91.88,117200 PG,D,20240620,168.37,168.78,166.86,167.67,8483600 PGP,D,20240620,7.48,7.58,7.47,7.48,32100 PGR,D,20240620,210.87,212.22,209.19,210.85,2545400 PGRE,D,20240620,4.61,4.64,4.562,4.62,925300 PGRU,D,20240620,5.07,5.23,4.62,5.16,49300 PGZ,D,20240620,10,10.06,9.96,9.97,21200 PH,D,20240620,505.29,509.6949,501.55,507.99,635000 PHD,D,20240620,9.76,9.8198,9.7575,9.8,26200 PHG,D,20240620,26.07,26.35,26.05,26.22,712300 PHI,D,20240620,23.89,24.2,23.85,24.18,20000 PHIN,D,20240620,40.84,40.91,40.12,40.32,395900 PHK,D,20240620,4.76,4.8,4.75,4.8,538900 PHM,D,20240620,110.93,112.265,109.33,110.69,2068200 PHR,D,20240620,19.5,20.08,19.29,20.01,483200 PHT,D,20240620,7.44,7.46,7.41,7.43,78800 PHX,D,20240620,3.15,3.1873,3.13,3.13,18000 PII,D,20240620,77.28,77.92,76.85,77.38,805200 PIM,D,20240620,3.18,3.22,3.16,3.215,50300 PINE,D,20240620,15.36,15.73,15.15,15.41,31100 PINS,D,20240620,44.54,45.01,43.51,44.01,5829800 PIPR,D,20240620,214.05,216.51,212.56,215.63,95700 PJT,D,20240620,105.66,107.41,105.54,106.99,203600 PK,D,20240620,14.89,14.92,14.735,14.78,2411300 PKE,D,20240620,13.34,13.51,13.17,13.49,52000 PKG,D,20240620,186.69,187.26,185.035,185.45,584400 PKST,D,20240620,10.98,11.33,10.84,11.31,141600 PKX,D,20240620,67.22,67.63,66.47,67.53,95500 PL,D,20240620,1.86,1.885,1.83,1.85,1793100 PL.W,D,20240620,0.131,0.1399,0.131,0.1399,300 PLD,D,20240620,109.4,110.1769,108.803,109.16,4760700 PLNT,D,20240620,72.36,73.5,72.185,73.02,1303900 PLOW,D,20240620,22.77,22.99,22.7501,22.95,177900 PLTR,D,20240620,26.44,26.57,25.155,25.56,66734900 PLYM,D,20240620,20.98,21.01,20.71,20.94,133200 PM,D,20240620,101.46,101.735,100.6,101.2,4646000 PMF,D,20240620,9.12,9.19,9.12,9.14,75100 PML,D,20240620,8.53,8.535,8.4622,8.5,105000 PMM,D,20240620,6.25,6.295,6.23,6.24,92400 PMO,D,20240620,10.18,10.27,10.18,10.205,63700 PMT,D,20240620,13.92,13.92,13.705,13.77,1165500 PMT-A,D,20240620,23.62,23.8,23.62,23.6882,40100 PMT-B,D,20240620,23.75,23.89,23.74,23.83,43700 PMT-C,D,20240620,19.22,19.27,19.14,19.19,17700 PMTU,D,20240620,25.39,25.39,25.23,25.23,5800 PMX,D,20240620,7.56,7.6,7.53,7.54,139200 PNC,D,20240620,153.01,153.955,152.37,153.18,1300100 PNF,D,20240620,7.86,7.93,7.86,7.88,23500 PNI,D,20240620,7.42,7.42,7.35,7.39,15400 PNM,D,20240620,35.56,36.45,35.56,36.4,937600 PNNT,D,20240620,7.48,7.54,7.45,7.49,267000 PNR,D,20240620,79.38,80.38,79.02,79.32,2137500 PNS.W,D,20240620,0.1303,0.165,0.1275,0.135,232100 PNST,D,20240620,2.8,2.835,2.66,2.75,29000 PNW,D,20240620,74.77,75.745,74.71,75.49,881000 POR,D,20240620,42.39,42.77,42.34,42.52,1147600 POST,D,20240620,101.57,102.83,101.57,102.28,395200 PPG,D,20240620,127.14,130.09,127.14,128.46,1321100 PPL,D,20240620,27.97,28.2,27.865,28.05,3113200 PPT,D,20240620,3.51,3.54,3.5082,3.54,325400 PR,D,20240620,15.44,15.67,15.36,15.5,8517200 PRA,D,20240620,12.56,12.86,12.54,12.81,263100 PRE-J,D,20240620,19.5,19.5,19.42,19.46,4100 PRG,D,20240620,35.46,35.83,35.14,35.4,232000 PRGO,D,20240620,25.4,25.735,25.35,25.61,1278400 PRH,D,20240620,26.1,26.1,26.02,26.04,17000 PRI,D,20240620,235.88,242.26,235,240.75,255200 PRI-D,D,20240620,23.44,23.44,23.44,23.44,500 PRI-F,D,20240620,24.01,24.01,23.94,23.94,400 PRI-G,D,20240620,24.12,24.12,24.12,24.12,300 PRI-H,D,20240620,23.65,23.65,23.65,23.65,600 PRI-I,D,20240620,22.78,22.79,22.75,22.7501,5000 PRI-J,D,20240620,22.47,22.72,22.47,22.72,3600 PRI-K,D,20240620,21.54,21.54,21.4361,21.4361,1400 PRI-L,D,20240620,22.74,22.98,22.72,22.7502,2200 PRIM,D,20240620,55.08,55.6,53.44,53.95,458900 PRKS,D,20240620,50.71,50.84,49.96,50.71,831000 PRLB,D,20240620,29.88,30.52,29.77,30.11,156200 PRM,D,20240620,7.93,8,7.805,7.88,521100 PRMW,D,20240620,22.31,22.4,21.83,22,1921200 PRO,D,20240620,28.15,28.36,27.61,28.16,277900 PRS,D,20240620,24.61,24.7,24.5801,24.6,11500 PRT,D,20240620,3.78,3.9,3.78,3.79,49800 PRU,D,20240620,115.57,117.255,115.1406,117.04,1217600 PSA,D,20240620,289.75,292.76,287.59,291.97,799200 PSA-F,D,20240620,22.95,22.97,22.74,22.79,19600 PSA-G,D,20240620,22.85,22.85,22.7401,22.8205,5100 PSA-H,D,20240620,25.1,25.18,25.1,25.13,7100 PSA-I,D,20240620,21.8,21.82,21.71,21.71,9200 PSA-J,D,20240620,20.62,20.75,20.55,20.56,5700 PSA-K,D,20240620,20.95,21.19,20.912,21.08,18200 PSA-L,D,20240620,20.19,20.3,20.14,20.2985,28000 PSA-M,D,20240620,18.07,18.3,18.07,18.3,14600 PSA-N,D,20240620,16.92,17,16.915,16.99,6400 PSA-O,D,20240620,17.03,17.15,17.026,17.12,2700 PSA-P,D,20240620,17.55,17.56,17.5,17.5,21700 PSA-Q,D,20240620,17.3,17.35,17.24,17.3017,2800 PSA-R,D,20240620,17.65,17.65,17.4759,17.5,19800 PSA-S,D,20240620,17.98,17.99,17.85,17.9001,4300 PSBD,D,20240620,16.72,16.7481,16.55,16.55,5600 PSE-A,D,20240620,17.05,17.2999,17.02,17.24,8600 PSF,D,20240620,19.47,19.47,19.35,19.38,13900 PSF.W,D,20240620,0.022,0.028,0.0211,0.0217,107700 PSFE,D,20240620,17.55,17.955,17.5119,17.95,252200 PSN,D,20240620,78.47,79.47,78.17,78.63,831200 PSO,D,20240620,12.25,12.28,12.19,12.21,270400 PSQ.W,D,20240620,0.4088,0.4319,0.4088,0.4319,1200 PSQH,D,20240620,3.2,3.28,3.03,3.08,60500 PSTG,D,20240620,69.62,70.21,64.7834,65.96,4537800 PSTL,D,20240620,13.25,13.26,13.07,13.07,83600 PSX,D,20240620,135.85,139.615,135.79,137.96,2740400 PTA,D,20240620,19.16,19.27,19.06,19.15,157800 PTY,D,20240620,14.23,14.24,14.2,14.22,501100 PUK,D,20240620,17.99,18.18,17.945,18.12,600000 PUMP,D,20240620,8.3,8.59,8.28,8.44,1681500 PVH,D,20240620,112.98,113.6,111.72,111.93,855600 PVL,D,20240620,1.13,1.16,1.1,1.11,73300 PWR,D,20240620,281.2,282.97,272.06,273.97,948100 PWSC,D,20240620,22.35,22.36,22.3,22.33,2946100 PX,D,20240620,8.08,8.33,8,8.31,537400 PYN,D,20240620,5.86,5.9,5.81,5.83,21600 PYT,D,20240620,22.85,22.85,22.85,22.85,200 PZC,D,20240620,7.08,7.12,7.065,7.12,127500 QBT.W,D,20240620,0.12,0.123,0.113,0.12,68000 QBTS,D,20240620,1.19,1.24,1.13,1.14,5137200 QD,D,20240620,1.91,1.94,1.835,1.89,965000 QGEN,D,20240620,41.58,42.012,41.24,41.89,1944600 QS,D,20240620,5.03,5.035,4.88,4.92,5930800 QSR,D,20240620,68.37,69.14,68.13,68.9,3563000 QTWO,D,20240620,58.09,58.14,56.39,56.71,730100 QUAD,D,20240620,4.85,5.09,4.805,5.03,239200 QVCC,D,20240620,12.63,12.84,12.54,12.67,13100 QVCD,D,20240620,12.83,12.89,12.6,12.845,9500 R,D,20240620,119.72,121.88,119.548,120.9,248300 RA,D,20240620,12.6,12.63,12.59,12.62,160400 RACE,D,20240620,418.86,420.61,416.21,420.09,189700 RAMP,D,20240620,28.95,29.7392,28.92,29.56,772700 RBA,D,20240620,79.89,80.15,78.035,78.19,2259900 RBC,D,20240620,276.51,276.51,272.22,274.2,131400 RBLX,D,20240620,35.87,36.04,35.35,35.86,4392400 RBO.W,D,20240620,0.0448,0.0477,0.0321,0.0425,16500 RBOT,D,20240620,6.58,7.15,6.45,7.09,39800 RBRK,D,20240620,30.57,30.57,29.52,29.67,1188400 RC,D,20240620,8.4,8.45,8.39,8.41,974500 RC-E,D,20240620,18.7,18.78,18.6,18.6,8100 RCB,D,20240620,24.08,24.09,24.08,24.0899,900 RCC,D,20240620,24.11,24.11,24,24.11,5500 RCFA,D,20240620,11.36,11.36,11.36,11.36,3500 RCI,D,20240620,37.65,38.12,37.62,37.76,517300 RCL,D,20240620,150.87,151.18,148.87,150.21,1341400 RCS,D,20240620,6.13,6.17,6.1001,6.14,114400 RCUS,D,20240620,15.78,16.36,15.47,16.19,718500 RDDT,D,20240620,60,60.1,55.47,57.42,3372000 RDN,D,20240620,30.45,30.93,30.245,30.92,714000 RDW,D,20240620,6.15,6.18,5.71,5.76,298900 RDW.W,D,20240620,0.77,0.8035,0.7201,0.74,23300 RDY,D,20240620,70.69,71.34,70.66,70.76,359300 RELX,D,20240620,45.81,45.9,45.53,45.65,793700 RERE,D,20240620,2.17,2.2,2.08,2.09,623500 RES,D,20240620,6.11,6.14,6.005,6.09,2341500 REVG,D,20240620,27.32,27.37,25.98,26.09,743800 REX,D,20240620,45.2,45.56,44.23,44.86,254400 REX-B,D,20240620,21.32,21.38,21.32,21.37,7700 REX-C,D,20240620,20.86,20.88,20.7,20.88,3200 REXR,D,20240620,43.95,44.39,43.79,44.3,1414100 REZI,D,20240620,19.44,19.77,19.44,19.45,413700 RF,D,20240620,18.9,19.01,18.84,18.91,4414800 RF-B,D,20240620,24.95,25.08,24.9,24.95,22100 RF-C,D,20240620,22.85,23.05,22.76,22.78,42500 RF-E,D,20240620,17.67,17.74,17.59,17.6,21300 RFI,D,20240620,11.25,11.26,11.14,11.14,129100 RFL,D,20240620,1.43,1.4899,1.42,1.46,27800 RFM,D,20240620,16.14,16.14,16.03,16.07,22300 RFMZ,D,20240620,14.25,14.75,13.88,14.23,112500 RGA,D,20240620,206.49,207.91,205.775,207.66,262700 RGR,D,20240620,42.26,42.605,42.2001,42.54,104300 RGT,D,20240620,11.15,11.21,10.89,11.21,12500 RH,D,20240620,218,221.64,212.5,217.83,1242700 RHI,D,20240620,63.55,64.49,63.55,63.69,1764400 RHP,D,20240620,98.46,99.15,98.075,98.65,262800 RIG,D,20240620,5.28,5.32,5.1,5.17,18991900 RIO,D,20240620,66.74,67.05,66.46,66.92,1823500 RIT-A,D,20240620,25.16,25.25,25.135,25.24,5400 RIT-B,D,20240620,25.07,25.11,25.05,25.08,35100 RIT-C,D,20240620,23.74,23.772,23.68,23.76,4000 RIT-D,D,20240620,23.575,23.68,23.575,23.645,7300 RITM,D,20240620,11.14,11.19,11.0514,11.12,3165500 RIV,D,20240620,12,12.05,11.92,11.96,54500 RIV-A,D,20240620,23.2399,23.2399,23.15,23.196,8800 RJF,D,20240620,118.84,119.1504,117.45,119.06,1195700 RJF-B,D,20240620,24.96,25,24.96,24.96,4300 RKT,D,20240620,14.27,14.32,13.74,13.87,5417700 RL,D,20240620,182.5,185.52,181.36,184.58,930700 RLI,D,20240620,141.68,143.12,141.64,142.44,120800 RLJ,D,20240620,9.51,9.655,9.44,9.62,947300 RLJ-A,D,20240620,24.85,25.04,24.85,25.04,14700 RLTY,D,20240620,14.16,14.2598,14.1101,14.21,25500 RLX,D,20240620,1.81,1.84,1.8,1.8,1244100 RM,D,20240620,26.93,27.63,26.93,27.49,6500 RMAX,D,20240620,8.28,8.49,8.2,8.42,126200 RMD,D,20240620,210.94,214.97,210.01,213.27,1246000 RMI,D,20240620,15.81,15.89,15.76,15.815,16400 RMM,D,20240620,15.05,15.42,15.031,15.11,81400 RMMZ,D,20240620,16.08,16.35,15.9504,16.03,41500 RMP.P,D,20240620,25.05,25.05,25.04,25.04,500 RMT,D,20240620,9.16,9.19,9.09,9.11,93200 RNG,D,20240620,27.18,27.81,27.06,27.68,1699700 RNGR,D,20240620,10.05,10.38,10.05,10.28,57700 RNP,D,20240620,20.01,20.1,19.98,20,91800 RNR,D,20240620,225.86,228.415,225.32,225.94,212100 RNR-F,D,20240620,23.05,23.075,22.975,23.07,34900 RNR-G,D,20240620,17.9,18.06,17.9,17.9841,22900 RNST,D,20240620,28.52,28.92,28.415,28.74,176600 ROG,D,20240620,123,125.85,121.57,122,157300 ROK,D,20240620,259.86,262.55,257.03,260.52,1136000 ROL,D,20240620,49.58,50.09,49.091,49.35,1895600 RPM,D,20240620,111.37,112.45,110.83,110.9,448400 RQI,D,20240620,11.4,11.48,11.38,11.44,352500 RRA.W,D,20240620,0.25,0.29,0.2301,0.25,54000 RRAC,D,20240620,11.43,11.43,11.3,11.3,13400 RRC,D,20240620,34.13,34.34,33.78,34.06,2484200 RRX,D,20240620,142.22,142.65,139.77,140.4,228400 RS,D,20240620,283.06,284.56,279.89,280.73,492400 RSF,D,20240620,15.27,15.27,15.19,15.21,6300 RSG,D,20240620,191.56,192.3799,190.66,191.83,815100 RSI,D,20240620,9.72,9.8,9.295,9.38,1822100 RSKD,D,20240620,6.09,6.19,6.055,6.14,645000 RTO,D,20240620,29.04,29.35,29.01,29.31,556300 RTX,D,20240620,104.63,105.73,104.55,105.07,6996400 RVLV,D,20240620,15.92,16.0512,15.1,15.4,1440600 RVT,D,20240620,14.34,14.45,14.13,14.19,261600 RVTY,D,20240620,106.3,107.73,105.86,107.5,688600 RWT,D,20240620,6.5,6.55,6.46,6.49,1483800 RWT-A,D,20240620,25.15,25.365,25.11,25.12,17100 RWTN,D,20240620,25.25,25.34,25.25,25.3399,8600 RXO,D,20240620,19.95,20.53,19.95,20.2,458300 RY,D,20240620,103.41,103.65,102.83,103.38,1024800 RYAM,D,20240620,5.92,6.2,5.695,5.73,795300 RYAN,D,20240620,54.01,55.65,53.92,55.36,1005000 RYI,D,20240620,20.27,20.62,20.2,20.26,278800 RYN,D,20240620,30.05,30.19,29.77,29.83,607400 RZB,D,20240620,24.61,24.7,24.56,24.62,61400 RZC,D,20240620,26.21,26.27,26.07,26.24,35700 S,D,20240620,18.14,18.25,17.8,17.96,3142300 SA,D,20240620,14.68,14.9,14.53,14.85,396100 SABA,D,20240620,3.84,3.84,3.78,3.81,335500 SAFE,D,20240620,18.16,18.52,18.16,18.51,266000 SAH,D,20240620,56.56,56.58,54.7,55.44,139300 SAJ,D,20240620,25.06,25.0601,25.06,25.06,1100 SAM,D,20240620,293.62,297.79,292.64,295.04,101900 SAN,D,20240620,4.7,4.74,4.68,4.72,1544200 SAND,D,20240620,5.47,5.52,5.43,5.48,2688500 SAP,D,20240620,190.49,193.44,190.21,191.47,1168700 SAR,D,20240620,22.98,22.99,22.73,22.78,87400 SAT,D,20240620,24.07,24.07,23.9,24.025,2000 SAVE,D,20240620,3.68,3.87,3.66,3.83,4536400 SAY,D,20240620,25.02,25.06,25.02,25.06,300 SAZ,D,20240620,25.1932,25.2562,25.1932,25.2562,6000 SB,D,20240620,5.64,5.82,5.6,5.77,497600 SB-C,D,20240620,25.6,25.6301,25.5,25.5,3800 SB-D,D,20240620,25.83,25.9,25.76,25.89,7900 SBBA,D,20240620,25.08,25.1,25.06,25.09,7000 SBH,D,20240620,10.38,10.49,10.105,10.18,1090800 SBI,D,20240620,7.84,7.84,7.83,7.83,9100 SBOW,D,20240620,37.55,38.07,37.44,38,476000 SBR,D,20240620,63.07,64.2799,62.9809,63.69,35400 SBS,D,20240620,13.43,13.57,13.1,13.27,1416600 SBSW,D,20240620,4.57,4.69,4.55,4.64,6563300 SBX.U,D,20240620,11.89,15.49,11.01,11.15,14500 SBX.W,D,20240620,0.1,0.1325,0.1,0.1301,8900 SBXC,D,20240620,10.61,10.61,10.58,10.59,46200 SCCO,D,20240620,110.48,111.25,109.16,110.54,1002700 SCD,D,20240620,15.42,15.49,15.235,15.3,50200 SCE-G,D,20240620,19.97,20.05,19.9507,19.9507,2100 SCE-H,D,20240620,25.13,25.13,25.08,25.12,4700 SCE-J,D,20240620,23.67,23.8111,23.6,23.61,9500 SCE-K,D,20240620,24.13,24.26,24.08,24.08,4000 SCE-L,D,20240620,19.81,19.81,19.49,19.57,10200 SCE-M,D,20240620,26.17,26.25,26.16,26.18,13700 SCE-N,D,20240620,25.59,25.64,25.5036,25.55,227800 SCH-D,D,20240620,25.13,25.18,25.13,25.15,26100 SCH-J,D,20240620,20.15,20.35,20.09,20.1594,31800 SCHW,D,20240620,72.54,73.02,72.18,72.7,5785200 SCI,D,20240620,71.46,72.52,71.2,72.02,1465000 SCL,D,20240620,83.14,84.9925,82.96,83.61,57400 SCM,D,20240620,13.81,13.83,13.78,13.8,56500 SCS,D,20240620,12.99,13.42,11.95,12.18,1717300 SD,D,20240620,13.12,13.23,12.97,13.06,264100 SDHC,D,20240620,22.47,23.33,21.983,22.37,122500 SDHY,D,20240620,15.09,15.17,15.0757,15.15,60200 SDRL,D,20240620,49.34,49.52,48.3363,48.84,304900 SE,D,20240620,76.31,76.31,74.7201,76,5180200 SEA-A,D,20240620,25.74,25.902,25.74,25.8858,4000 SEA-B,D,20240620,26.2,26.2,26.1102,26.1103,2700 SEDA,D,20240620,11.09,11.09,11.08,11.08,31600 SEE,D,20240620,36.46,36.68,35.65,35.95,1280000 SEM,D,20240620,33.89,34.499,33.5828,33.73,298100 SEMR,D,20240620,13.21,13.22,12.92,13.1,862900 SES,D,20240620,1.23,1.26,1.15,1.15,1121700 SF,D,20240620,81.2,81.55,80.55,81.41,381700 SF-B,D,20240620,24.29,24.45,24.26,24.4,6700 SF-C,D,20240620,24.2,24.31,24.08,24.15,15200 SF-D,D,20240620,17.97,18.47,17.97,18.35,56000 SFB,D,20240620,21.97,22.03,21.89,22.02,18300 SFBS,D,20240620,59.95,60.69,59.24,59.45,144200 SFL,D,20240620,13.3,13.625,13.28,13.5,604500 SG,D,20240620,31.47,31.77,28.9201,29.38,2713200 SGHC,D,20240620,3.28,3.32,3.23,3.26,303400 SGU,D,20240620,10.85,11.03,10.79,10.93,64800 SHAK,D,20240620,90.9,92.27,89.405,89.82,691300 SHCO,D,20240620,5.36,5.54,5.17,5.31,352500 SHEL,D,20240620,70,70.58,69.92,70.03,3182200 SHG,D,20240620,34.23,34.46,34.1,34.43,129700 SHO,D,20240620,10.04,10.15,10,10.1,742900 SHO-H,D,20240620,22.27,22.35,22.24,22.31,1800 SHO-I,D,20240620,20.33,20.4641,20.33,20.4194,1900 SHOC,D,20240620,54.01,54.1,51.91,52.3,43100 SHOP,D,20240620,64.38,64.8701,63.15,63.88,7405000 SHW,D,20240620,299.23,303.78,298.05,301.35,1786400 SID,D,20240620,2.38,2.44,2.36,2.38,4479200 SIG,D,20240620,91.5,93.6,91.215,91.94,1293500 SII,D,20240620,41.27,42.7899,41.17,42.64,150100 SILA,D,20240620,21.55,21.79,21.15,21.39,1837600 SIT-A,D,20240620,21.73,21.98,21.685,21.8,261700 SITC,D,20240620,14.25,14.5,14.22,14.46,1625700 SITE,D,20240620,131.17,132.505,129.7841,131.3,443300 SIX,D,20240620,32,32.21,30.8,31.4,3116700 SJM,D,20240620,111.56,112.11,109.56,109.7,1022500 SJT,D,20240620,3.77,4.01,3.77,3.81,251200 SJW,D,20240620,52.05,52.63,52,52.45,178000 SKE,D,20240620,4.72,4.81,4.64,4.7,230200 SKIL,D,20240620,10.14,10.48,10.14,10.31,19900 SKLZ,D,20240620,6.69,6.741,6.5501,6.71,93000 SKM,D,20240620,20.79,20.82,20.68,20.69,368700 SKT,D,20240620,26.6,27.12,26.59,26.81,960000 SKX,D,20240620,73.56,73.98,72.39,73.08,1311300 SKY,D,20240620,72.5,73.179,70.815,71.79,392200 SLB,D,20240620,44.44,45.82,44.34,45.46,14612900 SLCA,D,20240620,15.38,15.41,15.37,15.4,2728700 SLF,D,20240620,48.09,48.35,48,48.2,537900 SLG,D,20240620,57.04,57.82,56.27,56.42,615700 SLG-I,D,20240620,20.72,20.8599,20.59,20.75,31800 SLGN,D,20240620,43.88,44.39,43.77,44.24,404600 SLQT,D,20240620,2.75,2.805,2.69,2.76,308500 SLVM,D,20240620,69.53,70.65,68.55,68.68,376900 SM,D,20240620,47.5,48.45,47.26,48.25,1664100 SMAR,D,20240620,41.32,41.38,40.7,41.24,1335000 SMBK,D,20240620,22.04,22.06,21.56,22,29300 SMFG,D,20240620,12.57,12.63,12.55,12.62,470600 SMG,D,20240620,64.02,65.0768,63.5189,64.38,593100 SMHI,D,20240620,12.95,13.04,12.8,12.87,51600 SMLP,D,20240620,34.11,34.12,33.52,33.92,19500 SMP,D,20240620,27.78,28.28,27.78,28.17,171900 SMR,D,20240620,9.57,10.5977,9.12,9.51,8253800 SMR.W,D,20240620,1.96,2.27,1.82,2.01,145300 SMRT,D,20240620,2.39,2.405,2.32,2.35,1838500 SMWB,D,20240620,7.55,8.04,7.55,7.65,143200 SN,D,20240620,79.67,80.25,77.1701,77.73,752700 SNA,D,20240620,268.29,269.97,267.355,268.68,228000 SNAP,D,20240620,15.76,15.82,15.17,15.39,17256500 SNDA,D,20240620,27.88,28.19,26.455,26.7,35800 SNDR,D,20240620,21.88,22.23,21.875,22.23,499900 SNN,D,20240620,25.21,25.34,25.15,25.25,464700 SNOW,D,20240620,127,127.4,125.32,126.62,6156700 SNV,D,20240620,36.63,37.05,36.48,36.92,1011700 SNV-D,D,20240620,24.73,24.73,24.6,24.64,34100 SNV-E,D,20240620,24.75,24.955,24.75,24.87,341200 SNX,D,20240620,132.85,133.035,131.02,131.1,639500 SO,D,20240620,78.14,79.07,77.66,78.87,3996500 SOC,D,20240620,15.68,15.8,14.47,14.48,474400 SOC.W,D,20240620,4.59,4.59,4.3,4.33,74800 SOI,D,20240620,8.22,8.24,8.15,8.17,196300 SOJC,D,20240620,23.31,23.42,23.29,23.33,17700 SOJD,D,20240620,21.98,22.27,21.95,22.2,37000 SOJE,D,20240620,20.11,20.117,19.98,20.02,37800 SOL,D,20240620,1.51,1.54,1.48,1.48,277500 SOLV,D,20240620,52.94,54.085,52.4382,53.8,1720900 SON,D,20240620,57.02,57.21,56.305,56.46,483500 SONY,D,20240620,80.5,81.135,80.49,80.83,815400 SOR,D,20240620,43.3,43.4825,43.15,43.2786,4200 SOS,D,20240620,0.78,0.8096,0.7677,0.7801,103200 SPB,D,20240620,90.8,91.95,89.31,90.05,623700 SPCE,D,20240620,9.92,10,8.76,8.86,3396100 SPE,D,20240620,13.12,13.2338,13,13.014,13300 SPG,D,20240620,146.46,147.52,145.5,146.24,1555100 SPG-J,D,20240620,62,62,61.0726,61.3,1200 SPGI,D,20240620,436.15,440.33,434.47,438.71,1006500 SPH,D,20240620,18.5,18.66,18.0801,18.25,237600 SPHR,D,20240620,34.2,34.805,33.98,34,582500 SPIR,D,20240620,10.39,10.5,9.81,9.91,272400 SPL-A,D,20240620,23.86,24.04,23.86,23.93,8600 SPLP,D,20240620,36.51,37.2002,36.51,37.2002,600 SPMC,D,20240620,20.08,20.1,19.96,20.0075,127500 SPN-B,D,20240620,25.14,25.23,25.13,25.1532,15800 SPNT,D,20240620,12.5,12.695,12.335,12.58,948500 SPOT,D,20240620,311.64,317.3,310.65,313.89,1476100 SPR,D,20240620,30.5,32.15,30.19,31.66,3822200 SPRU,D,20240620,3.07,3.35,3.04,3.19,73800 SPXC,D,20240620,140,143.78,140,143.59,556000 SPXX,D,20240620,16.1,16.13,16,16.07,29900 SQ,D,20240620,61.5,63.335,61.19,62.74,7487100 SQM,D,20240620,41.07,41.145,40.18,40.39,1264300 SQNS,D,20240620,0.4825,0.4897,0.4701,0.4799,115600 SQSP,D,20240620,43.55,43.67,43.19,43.66,599600 SR,D,20240620,58.23,59.05,58.23,58.59,240400 SR-A,D,20240620,23.7,23.84,23.7,23.7,18900 SRE,D,20240620,75,75.87,74.83,75.48,1885200 SREA,D,20240620,23.34,23.4101,23.2501,23.3,29200 SRFM,D,20240620,0.336,0.4246,0.3291,0.42,12091900 SRG,D,20240620,4.82,4.82,4.69,4.71,316500 SRG-A,D,20240620,19.9,20.35,19.9,20.105,16200 SRI,D,20240620,15.73,15.7875,15.59,15.61,93100 SRL,D,20240620,6.4,6.635,6.36,6.41,5600 SRV,D,20240620,41.95,42.01,41.25,41.75,27900 SSB,D,20240620,72.67,73.41,72.54,72.87,504700 SSD,D,20240620,170.1,173.375,169.2676,170.92,305100 SSL,D,20240620,7.5,7.9,7.5,7.69,1553700 SST,D,20240620,1.5,1.52,1.44,1.45,294900 SSTK,D,20240620,39.98,40.55,39.66,39.75,395700 ST,D,20240620,38.57,38.6573,38.14,38.4,1135200 STAG,D,20240620,35.53,35.62,35.2,35.35,904400 STC,D,20240620,61.97,62.59,61.52,61.98,115300 STE,D,20240620,215.41,220.485,214,219.31,576200 STEL,D,20240620,21.5,21.78,21.5,21.55,84000 STEM,D,20240620,1.1,1.13,1.08,1.12,2885700 STEW,D,20240620,14.42,14.46,14.39,14.42,84900 STG,D,20240620,7.09,7.1,6.55,6.98,5100 STK,D,20240620,33.61,33.61,32.8755,33.11,35700 STLA,D,20240620,20.44,20.565,20.34,20.49,6481700 STM,D,20240620,41.36,41.38,40.475,40.68,4598500 STN,D,20240620,81.8,82.525,79.41,80.37,146100 STNG,D,20240620,80.97,82.24,80.33,80.51,853500 STR,D,20240620,22.07,22.67,22.07,22.5,635300 STRV,D,20240620,35.3,35.3321,35.03,35.13,77300 STT,D,20240620,72.13,72.8,72.05,72.4,1776700 STT-G,D,20240620,24.06,24.15,24.0501,24.1395,26400 STVN,D,20240620,17.4,18.145,17.1,17.5,689000 STWD,D,20240620,19.3,19.44,19.28,19.34,1939200 STXD,D,20240620,31.77,31.79,31.73,31.75,7000 STXE,D,20240620,29.83,29.83,29.585,29.6985,50900 STXG,D,20240620,40.18,40.29,39.89,39.94,12400 STXK,D,20240620,28.78,28.9,28.7,28.76,8800 STXM,D,20240620,24.06,24.08,23.98,24.055,6200 STXT,D,20240620,20.15,20.15,20.1,20.149,9100 STXV,D,20240620,28.11,28.32,28.11,28.3079,9500 STZ,D,20240620,261.8,264.52,260.25,262.83,1021000 SU,D,20240620,37.15,37.655,36.97,37.14,4113700 SUI,D,20240620,115.86,116.08,114.91,115.59,700100 SUM,D,20240620,36.82,36.87,35.75,35.91,957200 SUN,D,20240620,54.5,55.83,54.22,55.4,702800 SUP,D,20240620,3.3,3.32,3.24,3.25,52800 SUPP,D,20240620,65.62,65.7834,65.62,65.7834,700 SUPV,D,20240620,7.03,7.03,6.58,6.69,735500 SUZ,D,20240620,9.05,9.135,8.85,8.87,1642500 SVV,D,20240620,12.11,12.33,12,12.12,432800 SWI,D,20240620,11.87,11.91,11.71,11.77,507500 SWK,D,20240620,83.77,84.73,83.32,84.06,841200 SWN,D,20240620,6.71,6.82,6.7,6.77,16628300 SWX,D,20240620,74.03,75,73.31,74.23,233800 SWZ,D,20240620,8.03,8.0899,8.005,8.0899,9200 SXC,D,20240620,9.65,9.91,9.6,9.74,461500 SXI,D,20240620,161.77,163.6,160.525,161.36,32900 SXT,D,20240620,74.7,75.415,74.29,74.6,83300 SYF,D,20240620,43.96,45.04,43.815,44.93,5833400 SYF-A,D,20240620,18.31,18.56,18.31,18.36,27400 SYF-B,D,20240620,25.5,25.5899,25.39,25.39,50900 SYK,D,20240620,348.14,349,340.666,341.35,1670300 SYY,D,20240620,72.68,73.53,72.59,72.75,5447700 T,D,20240620,17.94,18.16,17.9,18.11,32100600 T-A,D,20240620,21.06,21.2,21.05,21.05,36800 T-C,D,20240620,20.23,20.31,20.02,20.02,62600 TAC,D,20240620,7.02,7.18,7.02,7.08,764800 TAK,D,20240620,12.62,12.65,12.575,12.61,1782000 TAL,D,20240620,10.99,11.05,10.34,10.43,7339500 TALO,D,20240620,10.94,11.31,10.9,11.25,3074700 TAP,D,20240620,50,50.81,49.84,50.63,1896500 TARO,D,20240620,42.85,43.03,42.85,42.97,410500 TBB,D,20240620,23.05,23.1,23,23.01,46300 TBBB,D,20240620,21.95,22.47,21.72,22.14,1117800 TBC,D,20240620,24.14,24.14,24.0352,24.06,19400 TBI,D,20240620,10.12,10.42,10.1099,10.27,163100 TCI,D,20240620,28.75,28.75,28.65,28.65,1100 TCO.W,D,20240620,0.0261,0.0261,0.026,0.0261,7700 TCOA,D,20240620,11.1,11.1,11.1,11.1,600 TCS,D,20240620,0.6,0.6001,0.56,0.5768,265500 TD,D,20240620,53.99,54.3,53.88,54.02,2928500 TDC,D,20240620,33,33.79,32.835,33.73,748300 TDF,D,20240620,8.25,8.25,8.1,8.18,36100 TDG,D,20240620,1347.87,1349,1325.26,1329.67,213300 TDOC,D,20240620,10,10.0499,9.59,9.65,6916600 TDS,D,20240620,19.19,19.31,18.625,18.67,1526700 TDS-U,D,20240620,19.46,19.46,18.91,19.14,12500 TDS-V,D,20240620,17.21,17.2499,16.91,17.04,53400 TDW,D,20240620,96.41,98.77,94.69,95.43,1115100 TDY,D,20240620,384.86,387.29,381.4,386.54,402100 TEAF,D,20240620,11.65,11.72,11.58,11.58,58600 TECK,D,20240620,47.58,48.28,47.415,48.03,2935800 TEF,D,20240620,4.26,4.3099,4.26,4.28,693500 TEI,D,20240620,5.41,5.41,5.3401,5.37,91700 TEL,D,20240620,150.97,152,149.72,150.5,1947800 TEO,D,20240620,7.29,7.41,6.87,7.03,413800 TEVA,D,20240620,16.85,17.13,16.78,17.06,8225700 TEX,D,20240620,53.23,54.1,52.88,53.13,874400 TFC,D,20240620,36.34,36.78,36.12,36.63,6467800 TFC-I,D,20240620,22.23,22.24,22.03,22.14,28200 TFC-O,D,20240620,22.19,22.33,22.17,22.195,25700 TFC-R,D,20240620,20.03,20.07,19.88,20,44600 TFII,D,20240620,137.11,138.24,135.61,137.42,147800 TFPM,D,20240620,15.49,15.5,15.27,15.38,167300 TFX,D,20240620,200.72,203.41,200.37,202.08,658100 TG,D,20240620,4.71,4.85,4.7,4.74,60700 TGI,D,20240620,14.12,14.225,13.9925,14.07,2710300 TGLS,D,20240620,44.24,44.4,41.93,42.21,457100 TGNA,D,20240620,12.89,13.4,12.76,13.25,2744100 TGS,D,20240620,18.5,18.97,18.015,18.81,168700 TGT,D,20240620,142.15,143.77,141.73,143.38,2628600 THC,D,20240620,136.94,138.31,134.86,135.23,902200 THG,D,20240620,121.18,124.11,121.03,124.1,319400 THLV,D,20240620,26.98,27.03,26.93,27,6000 THO,D,20240620,90.96,92.4476,90.3,90.68,572100 THQ,D,20240620,20.05,20.34,20.02,20.34,108400 THR,D,20240620,28.58,29.15,28.58,29.14,203200 THS,D,20240620,35.5,36.36,35.5,36.19,496500 THW,D,20240620,13.06,13.14,13.0101,13.075,76700 TIMB,D,20240620,14.53,14.67,14.375,14.4,301700 TISI,D,20240620,8,8.56,8,8.25,20600 TIXT,D,20240620,5.79,5.9,5.65,5.88,456100 TJX,D,20240620,110.07,111.34,109.73,110.38,7622100 TK,D,20240620,8.67,8.92,8.67,8.78,484000 TKC,D,20240620,7.5,7.715,7.475,7.54,887200 TKO,D,20240620,104.46,106.07,103.4,105.37,926800 TKR,D,20240620,82.09,82.99,81.63,81.64,353400 TLK,D,20240620,17.12,17.36,17.12,17.24,465900 TLYS,D,20240620,5.09,5.15,5.01,5.08,77700 TM,D,20240620,194,194.74,193.31,194.54,234500 TME,D,20240620,14.5,14.67,13.82,14.06,5920300 TMHC,D,20240620,54.64,55.28,53.9575,54.31,726900 TMO,D,20240620,560.85,560.85,551.71,557.21,3071500 TNC,D,20240620,97.25,97.71,96.24,97.04,103900 TNET,D,20240620,103.01,104.64,103.01,103.75,428200 TNK,D,20240620,66.86,69.6,66.68,68.08,242800 TNL,D,20240620,44.25,44.69,43.895,44.02,480000 TNP,D,20240620,28.11,29.15,26.6,28.03,744600 TNP-E,D,20240620,26.35,26.48,26.35,26.46,1500 TNP-F,D,20240620,27.04,27.04,26.92,27.0064,9200 TOL,D,20240620,117.42,118.6,114.8,115.68,1449400 TOST,D,20240620,24.04,25.6,23.885,25.52,9575600 TPB,D,20240620,32.52,32.5496,32.05,32.33,55400 TPC,D,20240620,21.81,22.2403,21.44,22.06,428600 TPH,D,20240620,37.07,37.4,36.74,37.01,586700 TPL,D,20240620,770.22,783.15,768.015,776.26,190900 TPR,D,20240620,41.1,41.69,40.98,41.31,1880600 TPTA,D,20240620,18.3,18.3,16.9752,18.015,3900 TPVG,D,20240620,8.77,8.8,8.305,8.31,904900 TPX,D,20240620,47.59,48.67,47.41,48.27,1349000 TPZ,D,20240620,15.38,15.46,15.365,15.46,28500 TR,D,20240620,28.28,28.66,28.26,28.58,84900 TRAK,D,20240620,15.75,15.75,14.78,14.85,104500 TRC,D,20240620,16.82,16.98,16.82,16.87,41000 TREX,D,20240620,83.53,84.885,82.916,84.02,834200 TRGP,D,20240620,123.91,126.57,123.46,126.32,2152300 TRI,D,20240620,166.53,167.62,166.43,166.9,426500 TRI.W,D,20240620,0.15,0.15,0.15,0.15,7900 TRIS,D,20240620,11.11,11.11,11.11,11.11,3500 TRN,D,20240620,30.65,31.29,30.44,31.21,713000 TRNO,D,20240620,57.82,58.25,57.42,57.93,625100 TROX,D,20240620,18.75,18.84,18.15,18.19,815500 TRP,D,20240620,38.06,38.32,37.85,38.16,2096700 TRT-A,D,20240620,25.51,25.58,25.51,25.58,2000 TRT-B,D,20240620,25.19,25.29,25.07,25.18,3900 TRT-C,D,20240620,24.69,25.01,24.68,25.01,13000 TRT-D,D,20240620,23.08,23.12,23,23.045,10000 TRT-E,D,20240620,20.9,20.96,20.78,20.83,4300 TRT-P,D,20240620,16.7,16.79,16.56,16.599,4000 TRTL,D,20240620,10.91,10.91,10.9052,10.9052,85500 TRTX,D,20240620,8.59,8.66,8.39,8.65,765800 TRU,D,20240620,73.32,74.29,72.54,73.41,1618000 TRV,D,20240620,209.45,213.32,208.58,211.97,1686200 TS,D,20240620,31.12,31.33,30.86,30.89,2219800 TSE,D,20240620,2.66,2.78,2.64,2.7,212100 TSI,D,20240620,4.71,4.71,4.69,4.71,84400 TSLX,D,20240620,21.19,21.31,21.16,21.24,243600 TSM,D,20240620,182.58,183.1746,173.5,175.38,28403200 TSN,D,20240620,55.06,56.4,55.06,56.12,2034100 TSQ,D,20240620,10.35,10.3683,10.2,10.2,28900 TT,D,20240620,341.21,343.92,332.255,335.93,1720800 TTC,D,20240620,97.38,98.13,95.74,95.75,826200 TTE,D,20240620,66.33,67.16,66.22,66.48,1840300 TTI,D,20240620,3.2,3.21,3.135,3.2,943300 TTP,D,20240620,34.01,34.4,34.01,34.4,8200 TU,D,20240620,15.51,15.75,15.44,15.73,1911400 TUP,D,20240620,1.38,1.4,1.22,1.28,1498000 TUYA,D,20240620,1.73,1.76,1.66,1.7,272300 TV,D,20240620,2.8,2.9,2.75,2.89,1343500 TVC,D,20240620,22.26,22.3545,22.25,22.27,7500 TVE,D,20240620,21.79,21.83,21.74,21.77,17100 TWI,D,20240620,7.32,7.62,7.32,7.37,686300 TWLO,D,20240620,53.03,53.49,52.51,53.44,2267600 TWN,D,20240620,43.62,44,43.5842,43.77,12900 TWO,D,20240620,13.06,13.33,13.02,13.21,1361700 TWO-A,D,20240620,23.3,23.4197,23.11,23.26,12800 TWO-B,D,20240620,22.52,22.78,22.5,22.6,28100 TWO-C,D,20240620,23.96,24.0099,23.96,23.99,2700 TX,D,20240620,36.87,37.34,36.76,36.78,175500 TXO,D,20240620,20.95,21.118,20.32,20.96,16600 TXT,D,20240620,85.87,86.81,85.7591,86.26,812900 TY,D,20240620,30.71,30.84,30.6,30.69,44600 TY.P,D,20240620,45.1,45.1,44.55,45,1400 TYG,D,20240620,32.9,33.3006,32.9,33.22,19200 TYL,D,20240620,474.16,479.22,469.66,479.04,259600 U,D,20240620,15.95,15.99,15.38,15.53,9030300 UA,D,20240620,6.68,6.9499,6.68,6.83,2846300 UAA,D,20240620,6.88,7.14,6.88,6.99,9396300 UAN,D,20240620,73.87,76,73.87,75.02,31900 UBER,D,20240620,70.51,71.12,69.73,70.3,10662400 UBS,D,20240620,30.98,31.315,30.92,31.2,2487300 UDR,D,20240620,40.68,40.685,40.39,40.58,1677700 UE,D,20240620,17.9,18.155,17.9,18.09,587600 UFI,D,20240620,5.47,5.72,5.47,5.66,31400 UGI,D,20240620,22.14,23.04,22.13,22.85,2573000 UGP,D,20240620,4.03,4.055,3.925,3.98,1622500 UHA.B,D,20240620,59.77,59.9974,58.78,59.5,284400 UHAL,D,20240620,62.38,62.38,61.3201,62.12,90400 UHS,D,20240620,189.83,191.51,188.34,188.68,349800 UHT,D,20240620,38.2,39.06,37.9,38.78,114800 UI,D,20240620,143.35,144.94,139.48,140.07,66700 UIS,D,20240620,4.18,4.35,4.16,4.21,705100 UL,D,20240620,55.98,56.245,55.93,56.15,2472100 ULS,D,20240620,41.57,41.89,40.81,41.5,619300 UMC,D,20240620,8.95,9,8.8601,8.91,14672500 UMH,D,20240620,15.51,15.545,15.345,15.38,242700 UMH-D,D,20240620,22.85,22.8999,22.8,22.8499,7000 UNF,D,20240620,151.69,153.89,150.8291,153.09,73600 UNFI,D,20240620,13.63,13.75,13.43,13.45,612200 UNH,D,20240620,480.04,485.92,478.11,484.52,5258200 UNM,D,20240620,49.46,50.42,49.16,50.34,906000 UNMA,D,20240620,25.1,25.18,24.8833,25.085,27200 UNP,D,20240620,222.31,225.425,221.47,225.17,2267800 UP,D,20240620,1.82,1.84,1.64,1.65,1231700 UPS,D,20240620,134.02,137.49,133.625,136.87,4165600 URI,D,20240620,639.79,647.22,630.495,639.22,615700 USA,D,20240620,6.76,6.78,6.7,6.71,828800 USAC,D,20240620,24.2,24.21,23.63,23.9,753700 USB,D,20240620,39.11,39.34,38.8695,39.28,6710900 USB-A,D,20240620,876,876,876,876,600 USB-H,D,20240620,21.77,21.91,21.77,21.87,67700 USB-P,D,20240620,23.67,23.71,23.63,23.64,32300 USB-Q,D,20240620,16.6,16.66,16.5444,16.66,11300 USB-R,D,20240620,17.56,17.78,17.5033,17.67,33800 USB-S,D,20240620,19.94,20.08,19.91,19.97,22600 USFD,D,20240620,53.02,53.2794,52.59,52.97,2433500 USM,D,20240620,52.9,53.66,51.85,52.15,151100 USNA,D,20240620,45.14,46.39,45.14,45.51,45900 USPH,D,20240620,97.25,97.69,92.62,92.9,156700 UTF,D,20240620,22.3,22.54,22.25,22.47,211000 UTI,D,20240620,13.9,14.05,13.76,13.9,350800 UTL,D,20240620,49.78,50.58,49.78,50.05,28000 UTZ,D,20240620,17.34,17.73,17.22,17.26,705100 UVE,D,20240620,18.26,18.74,18.26,18.74,115300 UVV,D,20240620,46.73,48.42,46.59,47.31,174100 UWM.W,D,20240620,0.24,0.25,0.23,0.23,20400 UWMC,D,20240620,7.1,7.1311,6.95,6.98,1179000 UZD,D,20240620,22.41,22.55,22.25,22.5,73700 UZE,D,20240620,21.08,21.08,20.75,20.83,57400 UZF,D,20240620,21.14,21.14,20.7,20.72,34300 V,D,20240620,273.19,278.04,273.1,276.82,10164300 VAC,D,20240620,84.91,86.32,84.5581,84.73,303700 VAL,D,20240620,72.68,73.82,72.04,72.53,1976100 VAL.W,D,20240620,12.64,13,12.3,12.5231,14500 VALE,D,20240620,11.25,11.34,11.21,11.29,27685400 VATE,D,20240620,0.64,0.6416,0.5924,0.6,118800 VBF,D,20240620,16.25,16.29,15.79,16.23,25300 VCV,D,20240620,10.36,10.4,10.23,10.23,83200 VEEV,D,20240620,178.93,184.51,176.56,183.8,1186000 VEL,D,20240620,18.25,18.46,18.15,18.35,13700 VET,D,20240620,11.27,11.385,11.19,11.29,1489500 VFC,D,20240620,13.64,13.97,13.635,13.91,5881100 VGI,D,20240620,7.49,7.5273,7.4,7.4819,22400 VGM,D,20240620,10.21,10.248,10.15,10.17,138500 VGR,D,20240620,10.56,10.93,10.56,10.84,1476200 VHC,D,20240620,5,5.3799,4.99,5.12,17300 VHI,D,20240620,18,18.45,17.3928,17.98,7500 VICI,D,20240620,28,28.265,27.91,28.08,6255900 VIK,D,20240620,31.74,31.74,31.11,31.45,963400 VIPS,D,20240620,15.1,15.19,14.21,14.4,6658500 VIST,D,20240620,42.99,43.6891,42.7,43.52,401600 VIV,D,20240620,8.14,8.225,8.1083,8.19,748800 VKQ,D,20240620,9.99,10.0136,9.915,9.92,114800 VLD,D,20240620,2.86,2.94,2.72,2.8,316800 VLD.W,D,20240620,0.0175,0.0176,0.0111,0.0112,43300 VLN,D,20240620,3.1,3.115,3.06,3.11,265100 VLN.W,D,20240620,0.025,0.0493,0.025,0.0493,13800 VLO,D,20240620,151,153.56,149.71,152.47,3203900 VLRS,D,20240620,6.69,6.69,6.482,6.54,380800 VLT,D,20240620,10.55,10.6,10.52,10.52,11100 VLTO,D,20240620,100.43,101.1,99.56,100.28,1734400 VMC,D,20240620,255.02,255.23,243.76,246.46,1142600 VMI,D,20240620,275.75,276.75,270.59,271.01,256400 VMO,D,20240620,10.03,10.03,9.95,10,117700 VNCE,D,20240620,1.36,1.45,1.28,1.34,38400 VNO,D,20240620,25.97,26.415,25.67,25.72,1705700 VNO-L,D,20240620,15.59,15.71,15.37,15.38,10100 VNO-M,D,20240620,15.27,15.4,15.2,15.2,4500 VNO-N,D,20240620,15.34,15.6,15.32,15.32,1100 VNO-O,D,20240620,13.52,13.57,13.4091,13.53,6500 VNT,D,20240620,39.3,39.88,39,39.19,812700 VOC,D,20240620,4.6,4.71,4.59,4.69,75100 VOTE,D,20240620,64.2,64.258,63.75,63.86,18600 VOY-B,D,20240620,24.59,24.75,24.57,24.58,14600 VOYA,D,20240620,72.08,73.055,71.835,72.9,756200 VPG,D,20240620,31.07,31.49,30.81,30.9,32800 VPV,D,20240620,11.04,11.04,10.8601,10.93,18300 VRE,D,20240620,14.08,14.555,13.84,14.27,3092100 VRN,D,20240620,7.6,7.72,7.56,7.64,2769500 VRT,D,20240620,95.13,97.5037,89.658,90.49,10777000 VRTS,D,20240620,215.53,221.465,215.53,220,27400 VSCO,D,20240620,18.78,19.075,18.18,18.23,2220600 VSH,D,20240620,22.26,22.74,22.14,22.5,1241600 VST,D,20240620,88.28,89.95,86.7,88.19,6583000 VSTO,D,20240620,34.53,34.84,33.73,33.74,447000 VSTS,D,20240620,11.66,11.99,11.63,11.83,1820300 VTEX,D,20240620,6.5,6.66,6.38,6.65,488400 VTLE,D,20240620,42.45,43.71,42.2,43.38,1209100 VTMX,D,20240620,30.58,31.28,30.58,31.05,204600 VTN,D,20240620,11.27,11.28,11.22,11.235,21300 VTOL,D,20240620,32.75,33.41,32.36,32.56,70900 VTR,D,20240620,50.08,50.44,49.97,50.07,1454300 VTS,D,20240620,23.45,23.76,23.24,23.51,188100 VVI,D,20240620,34.22,34.74,34.12,34.28,52900 VVR,D,20240620,4.27,4.31,4.25,4.29,459700 VVV,D,20240620,42.25,42.48,40.991,41.44,1193100 VVX,D,20240620,46.28,47.26,46.15,47.2,121600 VYX,D,20240620,12.09,12.36,11.93,12.18,1908100 VZ,D,20240620,39.84,40.465,39.81,40.24,17704600 VZIO,D,20240620,10.82,10.835,10.7,10.7,1346400 W,D,20240620,51.85,52.4822,50.855,52.3,3234900 WAB,D,20240620,163.13,163.13,160.71,161.6,897400 WAL,D,20240620,59.28,59.87,58.9101,59.68,588800 WAL-A,D,20240620,18.25,18.25,18.2,18.21,16700 WAT,D,20240620,292.18,295.07,288.78,290,664000 WBS,D,20240620,40.48,41.105,40.48,40.91,710000 WBS-F,D,20240620,20.18,20.18,19.8392,20.1,5100 WBS-G,D,20240620,22.88,22.89,22.7,22.77,31300 WBX,D,20240620,1.3,1.34,1.3,1.31,301500 WBX.W,D,20240620,0.11,0.18,0.092,0.093,3100 WCC,D,20240620,163.99,168.78,162.76,164.04,992500 WCC-A,D,20240620,25.76,25.79,25.72,25.73,897100 WCN,D,20240620,172.65,174.53,172.46,173.9,1014000 WD,D,20240620,94.94,96.0944,94.74,95.08,95000 WDH,D,20240620,1.19,1.22,1.16,1.22,556900 WDI,D,20240620,14.55,14.68,14.505,14.62,247200 WDS,D,20240620,18.08,18.34,18.04,18.3,514700 WEA,D,20240620,10.56,10.61,10.54,10.58,30800 WEAV,D,20240620,8.83,8.83,8.52,8.7,285800 WEC,D,20240620,78.01,79.35,77.8542,79.25,2306700 WEL,D,20240620,11.6,11.6,11.6,11.6,100 WELL,D,20240620,103.67,103.89,102.8,103.03,3079900 WES,D,20240620,38.41,38.6,37.85,38.4,991000 WEX,D,20240620,169.24,170.02,167.75,169.97,382100 WF,D,20240620,31.24,31.36,30.99,31.31,36400 WFC,D,20240620,58.74,59.2,58.59,58.96,11985600 WFC-A,D,20240620,20.43,20.4891,20.35,20.38,68700 WFC-C,D,20240620,19.32,19.39,19.2598,19.3,54500 WFC-D,D,20240620,18.68,18.7297,18.65,18.65,76300 WFC-L,D,20240620,1182.9,1188.99,1182.9,1188.99,4300 WFC-Y,D,20240620,23.71,23.78,23.64,23.74,27700 WFC-Z,D,20240620,20.46,20.55,20.43,20.47,66300 WFG,D,20240620,77.78,78.4,77.21,78.31,330600 WGO,D,20240620,53.75,56.89,53.13,54.69,1579300 WH,D,20240620,72.32,73.18,72.02,73.08,805700 WHD,D,20240620,51.85,51.85,49.68,50.6,1540700 WHG,D,20240620,12.05,12.1399,12.02,12.06,3200 WHR,D,20240620,88.61,89.845,88.61,89.6,841800 WIA,D,20240620,8.06,8.065,8.02,8.04,15100 WINN,D,20240620,25.58,25.65,25.19,25.35,96800 WIT,D,20240620,5.88,5.89,5.795,5.89,4528400 WIW,D,20240620,8.57,8.61,8.55,8.61,137200 WK,D,20240620,69.82,70.96,69.455,70.76,544700 WKC,D,20240620,25.23,25.79,25.23,25.71,688800 WLK,D,20240620,150.82,151.81,149.92,150.11,570900 WLKP,D,20240620,22.25,22.35,21.57,22.16,17200 WLY,D,20240620,39.98,40.52,39.71,39.87,358100 WLYB,D,20240620,39.03,39.64,39.03,39.64,200 WM,D,20240620,207.45,208.96,206.89,208.77,1343600 WMB,D,20240620,41.99,42.6,41.68,42.4,8130600 WMK,D,20240620,62.24,63.59,62.06,62.82,74900 WMS,D,20240620,175.57,176.1,168.59,169.69,626900 WMT,D,20240620,67.35,68.13,67.3,68.01,13860700 WNC,D,20240620,21.39,21.41,20.7,20.99,517200 WNS,D,20240620,51.95,53.81,51.79,52.77,380000 WOLF,D,20240620,25.6,25.6,23.38,23.76,7178700 WOR,D,20240620,51.56,52.31,50.42,50.72,406300 WOW,D,20240620,4.96,5.045,4.93,5,257200 WPC,D,20240620,55.21,55.72,54.79,55.64,1272400 WPM,D,20240620,53.04,54.59,53.04,53.87,1130600 WPP,D,20240620,47.61,48.07,47.42,47.92,182200 WRB,D,20240620,80.43,81.55,80.13,81.03,1033400 WRB-E,D,20240620,23.76,23.8429,23.6,23.61,6800 WRB-F,D,20240620,21.15,21.15,21.0312,21.11,15300 WRB-G,D,20240620,18.7339,18.8242,18.7339,18.8242,1600 WRB-H,D,20240620,17.48,17.83,17.42,17.51,39400 WRBY,D,20240620,15.15,15.72,15.135,15.65,1269100 WRK,D,20240620,52.2,52.54,51.75,52.19,4146600 WS,D,20240620,30.48,31.44,30.48,30.8,470700 WSM,D,20240620,319.88,322.51,302.43,303.94,984700 WSO,D,20240620,489.72,489.72,477.77,481.29,248300 WSR,D,20240620,13.16,13.34,13.13,13.34,272000 WST,D,20240620,321.32,331.18,319.42,328.64,1073700 WT,D,20240620,9.7,9.935,9.7,9.87,1097900 WTI,D,20240620,2,2.12,2,2.12,2362000 WTM,D,20240620,1844.05,1849.4,1820,1842.76,13600 WTRG,D,20240620,36.83,37.11,36.525,37.01,1387100 WTS,D,20240620,186.74,188.59,185.12,186.43,213300 WTTR,D,20240620,10.19,10.29,10.125,10.14,632400 WU,D,20240620,12.32,12.35,12.16,12.2,3904500 WWW,D,20240620,13.33,13.93,13.05,13.9,1121400 WY,D,20240620,28.76,28.835,28.575,28.64,4479600 X,D,20240620,37.2,37.46,37.02,37.02,2414100 XFL-A,D,20240620,24.79,24.79,24.54,24.54,600 XFLT,D,20240620,7.13,7.14,7.04,7.06,752300 XHR,D,20240620,14.22,14.43,14.21,14.33,565000 XIN,D,20240620,2.54,2.69,2.54,2.68,4300 XOM,D,20240620,109.91,112.62,109.59,111.74,17433100 XPER,D,20240620,7.61,8.03,7.61,8.02,884200 XPEV,D,20240620,7.39,7.51,7.3,7.48,6665100 XPO,D,20240620,103.3,105.61,102.84,105.07,1071100 XPOF,D,20240620,15.04,16.5,14.7901,15.74,1633900 XPRO,D,20240620,21.85,22.5,21.8,22.47,977300 XYF,D,20240620,4.4,4.45,4.34,4.405,24900 XYL,D,20240620,140,140.37,138.845,139.23,973200 YALA,D,20240620,4.41,4.435,4.39,4.41,113200 YELP,D,20240620,35.4,36.2,35.31,36,810200 YETI,D,20240620,40.22,41.6,40.22,41,1121800 YEXT,D,20240620,4.95,5.07,4.94,4.99,1479000 YMM,D,20240620,9.02,9.08,8.67,8.86,6855400 YOU,D,20240620,18.72,19.01,18.52,18.79,985000 YPF,D,20240620,21.18,21.3,20.36,20.76,1295600 YRD,D,20240620,4.95,4.98,4.7,4.78,148600 YSG,D,20240620,3.22,3.35,3.13,3.17,202100 YUM,D,20240620,134.68,135.72,134.02,134.15,3170900 YUMC,D,20240620,32.57,32.57,32.01,32.32,4184600 ZBH,D,20240620,105.57,106.81,105.38,106.25,1887600 ZEPP,D,20240620,0.682,0.716,0.682,0.685,94700 ZETA,D,20240620,15.61,15.72,15.31,15.45,2164200 ZGN,D,20240620,11.68,11.945,11.62,11.82,322000 ZH,D,20240620,2.89,2.96,2.83,2.83,393400 ZIM,D,20240620,19.54,20.78,19.51,20.16,5282100 ZIP,D,20240620,8.55,8.65,8.265,8.63,848100 ZK,D,20240620,21.83,22.55,20.74,22.53,358700 ZKH,D,20240620,3.62,4.31,3.6,3.9,384300 ZTO,D,20240620,21.7,21.8475,21.19,21.45,3036700 ZTR,D,20240620,5.31,5.35,5.31,5.31,163100 ZTS,D,20240620,169.82,171.1,167.1,168.18,3233600 ZUO,D,20240620,9.31,9.31,9.16,9.25,1115700 ZVIA,D,20240620,0.8609,0.8609,0.7776,0.7776,133200 ZWS,D,20240620,30.15,30.52,30.11,30.3,881100