,,,,,,, A,D,20240625,135,136.01,134.29,134.69,2310800 AA,D,20240625,40.1,40.19,39.17,39.94,3066200 AAC.S,D,20240625,10.79,10.79,10.7,10.7,200 AAC.T,D,20240625,0.1401,0.1497,0.1201,0.1301,107400 AACT,D,20240625,10.65,10.67,10.65,10.65,751200 AAN,D,20240625,9.94,10.06,9.9,9.96,1471300 AAP,D,20240625,65.05,65.19,63.4,63.69,1212100 AAT,D,20240625,21.54,21.55,21.21,21.39,244300 AB,D,20240625,33.7,33.89,33.6,33.76,110200 ABBV,D,20240625,172.1,173.41,170.62,170.75,5712600 ABEV,D,20240625,2.08,2.11,2.08,2.1,25161900 ABG,D,20240625,228.23,228.64,223.04,223.66,290200 ABM,D,20240625,51.33,51.385,50.69,50.77,561600 ABR,D,20240625,14.2,14.23,14.1,14.14,1347700 ABR-D,D,20240625,18.52,18.6,18.4211,18.6,9700 ABR-E,D,20240625,18.09,18.1,18.03,18.0658,6700 ABR-F,D,20240625,20.11,20.3799,20.092,20.22,5800 ABT,D,20240625,105.4,105.98,104.82,105.49,4722500 AC,D,20240625,33.86,34.5,33.86,34.28,20000 ACA,D,20240625,84.33,84.33,82.3,82.86,187000 ACCO,D,20240625,4.7,4.71,4.58,4.59,911800 ACEL,D,20240625,10.13,10.16,9.93,10.05,224900 ACH.W,D,20240625,0.4375,0.4375,0.414,0.4224,8700 ACHR,D,20240625,3.76,3.88,3.63,3.66,6697200 ACI,D,20240625,19.74,19.87,19.68,19.87,2159500 ACM,D,20240625,90.87,91.115,88.54,89.26,708300 ACN,D,20240625,307.98,309.9997,305.43,307.17,4498700 ACP,D,20240625,6.7,6.71,6.66,6.69,310200 ACP-A,D,20240625,24.48,24.48,24.48,24.48,200 ACR,D,20240625,12.77,12.94,12.74,12.9,10200 ACR-C,D,20240625,25.04,25.045,24.99,25.04,8600 ACR-D,D,20240625,21.89,21.89,21.75,21.8879,2900 ACRE,D,20240625,7.13,7.17,7.01,7.01,458000 ACV,D,20240625,20.77,20.79,20.55,20.76,30400 ADC,D,20240625,61.78,61.815,60.78,60.83,506000 ADC-A,D,20240625,17.78,17.78,17.51,17.54,14000 ADCT,D,20240625,2.68,2.69,2.53,2.55,611200 ADM,D,20240625,61.9,62.03,60.61,60.65,3908800 ADNT,D,20240625,25.32,25.45,24.79,24.89,693200 ADT,D,20240625,7.76,7.84,7.64,7.68,6787900 ADX,D,20240625,21.39,21.51,21.36,21.37,101700 AEE,D,20240625,71.07,71.07,70.1,70.15,1283700 AEFC,D,20240625,20.98,21.15,20.98,21.15,41200 AEG,D,20240625,6.28,6.3,6.26,6.29,2095900 AEM,D,20240625,65.64,65.64,64.83,64.89,1418600 AEO,D,20240625,20.67,21.1,20.51,20.7,5421600 AER,D,20240625,93.41,96.95,93.14,96.91,2718100 AES,D,20240625,19.15,19.24,18.83,18.9,3975700 AESI,D,20240625,20.14,20.31,19.79,20.2,1272900 AEV.W,D,20240625,0.0235,0.0235,0.021,0.0223,14600 AEVA,D,20240625,2.52,2.57,2.48,2.53,173000 AFB,D,20240625,11.05,11.08,10.98,11.05,80600 AFG,D,20240625,126.48,126.99,124.635,124.81,246700 AFGB,D,20240625,23.31,23.355,23.3,23.3,3900 AFGC,D,20240625,20.91,21,20.7501,20.89,5200 AFGD,D,20240625,23.9,24.36,23.81,23.82,10500 AFGE,D,20240625,18.9,18.91,18.7601,18.81,2800 AFL,D,20240625,90.43,90.93,89.785,90.01,2211900 AFT,D,20240625,14.56,14.63,14.26,14.31,295200 AG,D,20240625,6.05,6.0501,5.91,5.94,3651800 AGCO,D,20240625,100.15,100.39,97.16,98.4,1029600 AGD,D,20240625,9.71,9.75,9.7,9.75,59300 AGI,D,20240625,15.6,15.7,15.5,15.62,1091300 AGL,D,20240625,6.46,6.54,6.215,6.28,2827500 AGM,D,20240625,178.71,179.1,175.99,176.63,45100 AGM-C,D,20240625,25.29,25.3,25.28,25.3,2900 AGM-D,D,20240625,23.12,23.1841,23.105,23.1499,7100 AGM-E,D,20240625,23.58,23.58,23.58,23.58,800 AGM-F,D,20240625,21.18,21.6199,21.18,21.36,3800 AGM-G,D,20240625,19.68,19.76,19.47,19.57,22100 AGM.A,D,20240625,126.59,126.59,122.23,122.49,7700 AGO,D,20240625,76.94,77.12,76.39,76.52,324400 AGR,D,20240625,35.26,35.34,35.22,35.25,383500 AGRO,D,20240625,9.43,9.485,9.32,9.36,332400 AGS,D,20240625,11.51,11.52,11.46,11.47,347600 AGX,D,20240625,76.3,77.3499,75.99,76.49,155900 AHH,D,20240625,11.07,11.07,10.915,10.98,329800 AHH-A,D,20240625,21.6,21.7611,21.51,21.65,12700 AHL-C,D,20240625,25.81,25.95,25.7201,25.87,36500 AHL-D,D,20240625,20.13,20.29,20,20.29,16700 AHL-E,D,20240625,19.46,19.7099,19.371,19.55,24900 AHR,D,20240625,14.92,14.95,14.47,14.76,1506000 AHT,D,20240625,0.93,1.05,0.92,0.9656,774000 AHT-D,D,20240625,15.97,15.97,15.97,15.97,200 AHT-F,D,20240625,14.16,14.8,14.16,14.8,6400 AHT-G,D,20240625,14.09,14.7,14.09,14.7,2200 AHT-H,D,20240625,13.55,14.8,13.1,14.72,11000 AHT-I,D,20240625,14.3,14.71,14.3,14.71,900 AI,D,20240625,27.45,27.68,27.16,27.47,2099700 AIF,D,20240625,14.69,14.69,14.5001,14.56,93100 AIFD,D,20240625,27.45,27.6817,27.365,27.6711,31300 AIG,D,20240625,76.11,76.39,74.28,74.51,5338100 AIN,D,20240625,85.06,85.27,83.83,84.14,98800 AIO,D,20240625,21.08,21.085,20.96,21.08,76800 AIR,D,20240625,71.58,71.94,70.655,70.86,194500 AIRC,D,20240625,39.04,39.08,39.03,39.05,1994900 AIT,D,20240625,190.2,191.78,188.125,191.56,247500 AIU,D,20240625,0.4305,0.455,0.43,0.443,30500 AIV,D,20240625,8.01,8.03,7.92,8,1222000 AIZ,D,20240625,169.5,169.97,166.45,166.57,279000 AIZN,D,20240625,21.18,21.29,21.01,21.01,28100 AJG,D,20240625,264.84,266.39,259.41,259.9,1426600 AJX,D,20240625,3.68,3.72,3.52,3.54,73600 AKA,D,20240625,12.9,13.8343,12.7468,12.75,14300 AKO.A,D,20240625,13.81,14.1126,13.81,14.1126,800 AKO.B,D,20240625,17.33,17.56,17.1503,17.56,7700 AKR,D,20240625,17.59,17.6,17.14,17.26,831600 AL,D,20240625,47.29,48.45,47.085,48.15,1432700 AL-A,D,20240625,25.25,25.28,25.22,25.25,4500 ALB,D,20240625,95.2,96.11,92.61,92.77,3220800 ALB-A,D,20240625,45.55,45.73,44.56,44.7,113100 ALC,D,20240625,89,89.97,88.71,89.8,680300 ALE,D,20240625,62.79,62.91,62.59,62.65,419500 ALEX,D,20240625,16.46,16.54,16.33,16.46,285200 ALG,D,20240625,174.77,175,171.22,171.28,44200 ALIT,D,20240625,7.6,7.6,7.22,7.29,5373800 ALK,D,20240625,41.84,41.86,40.76,40.82,1332000 ALL,D,20240625,162.9,163.045,160.45,161.34,1164900 ALL-B,D,20240625,25.91,25.91,25.84,25.84,37200 ALL-H,D,20240625,22.58,22.78,22.52,22.77,60300 ALL-I,D,20240625,20.86,21.02,20.72,21,46900 ALL-J,D,20240625,27.38,27.39,27.27,27.33,134000 ALLE,D,20240625,117.6,118.31,115.13,116.13,785100 ALLG,D,20240625,1.68,1.69,1.67,1.68,160500 ALLY,D,20240625,40.39,40.39,39.645,39.69,2175700 ALSN,D,20240625,75.24,75.48,74.3,75.29,517000 ALT-A,D,20240625,26.15,26.15,25.8,25.88,9300 ALTG,D,20240625,8.54,8.54,8.14,8.3,186300 ALTM,D,20240625,3.3,3.31,3.1,3.19,9511700 ALUR,D,20240625,1.9,2.29,1.82,1.87,896800 ALV,D,20240625,108.92,109.37,108.62,108.81,707000 ALX,D,20240625,218.45,219.81,218.05,218.48,10100 AM,D,20240625,14.66,14.94,14.66,14.9,3173400 AMBC,D,20240625,12.75,12.84,12.23,12.33,464400 AMBP,D,20240625,3.58,3.6,3.465,3.48,1037100 AMC,D,20240625,4.5,4.54,4.33,4.53,18788800 AMCR,D,20240625,9.99,10.02,9.87,9.88,4948500 AME,D,20240625,170.96,171.23,167.69,168.72,687900 AMG,D,20240625,159.04,160.64,157.84,159.95,346800 AMH,D,20240625,36.73,36.77,36.21,36.25,1356100 AMH-G,D,20240625,22.38,22.44,22.29,22.44,11400 AMH-H,D,20240625,23.78,23.7847,23.505,23.73,7600 AMK,D,20240625,34.26,34.2951,34.15,34.24,261800 AMN,D,20240625,53.51,53.57,52.81,53.24,679900 AMP,D,20240625,439.81,441.205,435.88,438.13,373800 AMP.V,D,20240625,0.2,0.26,0.2,0.22,11500 AMPS,D,20240625,4.01,4.06,3.83,4.02,929000 AMPX,D,20240625,1.26,1.279,1.21,1.24,422500 AMPY,D,20240625,6.4,6.575,6.29,6.53,482300 AMR,D,20240625,284.75,284.75,275.8,276.39,170000 AMRC,D,20240625,31.55,32.09,30.86,31.46,354300 AMT,D,20240625,196.35,197.43,192.19,192.68,1364400 AMTB,D,20240625,21.16,21.3,20.93,20.94,102500 AMTD,D,20240625,1.67,1.67,1.64,1.64,10000 AMWL,D,20240625,0.415,0.4197,0.3929,0.406,1665600 AMX,D,20240625,16.84,16.9,16.61,16.84,3090700 AN,D,20240625,158.04,158.5999,154,155.25,667900 ANET,D,20240625,331.34,335.69,329.01,334.53,1910500 ANF,D,20240625,170.38,175.085,169.6105,173.24,958600 ANG-A,D,20240625,24.24,24.27,24.1601,24.22,27000 ANG-B,D,20240625,25.12,25.12,25.0202,25.05,25200 ANRO,D,20240625,10.5,10.7599,9.74,9.84,138400 ANVS,D,20240625,5.91,5.97,5.5301,5.56,208000 AOD,D,20240625,8.36,8.3899,8.35,8.37,173100 AOMR,D,20240625,12.15,12.22,12,12.04,15500 AON,D,20240625,297.21,298.41,292.115,292.82,3149400 AORT,D,20240625,23.05,23.56,22.99,23.56,141700 AOS,D,20240625,83.93,84.22,82.02,82.93,922500 AP,D,20240625,0.81,0.8201,0.78,0.8158,245100 APAM,D,20240625,41.15,41.32,40.67,41,424900 APD,D,20240625,270.14,270.29,265.39,267.09,3695900 APG,D,20240625,38.2,38.49,37.89,38.46,2302200 APH,D,20240625,67.25,68.14,67.06,67.96,6237100 APLE,D,20240625,14.54,14.5699,14.355,14.36,1296000 APO,D,20240625,117.58,119,116.58,118.47,2248200 APO-A,D,20240625,65.5,66.09,65.5,65.81,11500 APOS,D,20240625,26.58,26.59,26.47,26.52,47400 APTV,D,20240625,75.36,75.74,72.65,73.36,4259600 AQN,D,20240625,5.97,5.98,5.87,5.89,7340800 AQNB,D,20240625,25.15,25.15,25.07,25.0801,55100 AR,D,20240625,33.24,33.82,32.92,33.51,2982900 ARC,D,20240625,2.62,2.63,2.579,2.63,74500 ARCH,D,20240625,150.41,150.41,146,146.82,336900 ARCO,D,20240625,8.98,9.09,8.96,9.05,874700 ARDC,D,20240625,14.64,14.66,14.4969,14.53,52700 ARE,D,20240625,117.67,118.47,115,116.27,702100 ARES,D,20240625,133.2,135.44,132.61,135.35,1598300 ARG-A,D,20240625,25.13,25.16,24.93,25.14,37400 ARGD,D,20240625,22.49,22.49,22.19,22.21,3300 ARI,D,20240625,10.16,10.19,10.0509,10.06,538700 ARIS,D,20240625,14.82,15.085,14.72,15.07,201600 ARL,D,20240625,13.01,13.25,12.795,12.89,6600 ARLO,D,20240625,12.57,12.642,12.14,12.62,702000 ARMK,D,20240625,34.06,34.11,33.6,33.87,1677500 AROC,D,20240625,19.57,19.675,19.43,19.62,1040200 ARR,D,20240625,19.51,19.59,19.41,19.41,591100 ARR-C,D,20240625,21,21.04,20.91,20.98,12100 ARW,D,20240625,125.35,125.35,122.07,123.05,546000 AS,D,20240625,14.24,14.49,14.07,14.09,972700 ASA,D,20240625,17.35,17.735,17.25,17.25,26300 ASAI,D,20240625,10.34,10.35,10.02,10.03,166900 ASAN,D,20240625,12.5,12.84,12.43,12.68,2746000 ASB,D,20240625,20.62,20.69,20.125,20.13,1286600 ASB-E,D,20240625,20.1301,20.1301,20.1301,20.1301,1200 ASB-F,D,20240625,19.39,19.51,19.2749,19.2749,4300 ASBA,D,20240625,22.63,22.63,22.41,22.54,23200 ASC,D,20240625,22.34,22.68,22.33,22.59,567800 ASG,D,20240625,5.29,5.29,5.24,5.28,134300 ASGI,D,20240625,18.52,18.5899,18.36,18.43,73500 ASGN,D,20240625,88.22,88.62,86.76,87.15,378400 ASH,D,20240625,97.39,97.39,94.44,95.23,309600 ASIX,D,20240625,22.92,23.15,22.39,22.56,116300 ASPN,D,20240625,24.85,25.6,24.63,24.86,1653900 ASR,D,20240625,311.35,311.35,301.94,306.7,41900 ASX,D,20240625,11.43,11.5,11.28,11.47,6462000 ATC-D,D,20240625,25.05,25.05,24.86,24.86,9700 ATC-H,D,20240625,24.98,24.98,24.8301,24.9,3300 ATEN,D,20240625,13.73,13.9099,13.31,13.31,968200 ATGE,D,20240625,65.39,66.11,65.16,65.84,550000 ATH-A,D,20240625,24.08,24.33,24.02,24.33,37800 ATH-B,D,20240625,20.97,21.28,20.97,21.28,25600 ATH-C,D,20240625,24.92,24.93,24.81,24.81,31700 ATH-D,D,20240625,18.79,18.9,18.72,18.88,65300 ATH-E,D,20240625,25.93,26.06,25.87,26.06,55700 ATHM,D,20240625,27.3,27.68,27.18,27.44,565900 ATHS,D,20240625,25.78,25.79,25.71,25.79,57200 ATI,D,20240625,53.88,55.25,53.48,55.16,1396000 ATIP,D,20240625,4.79,4.9,4.79,4.9,500 ATKR,D,20240625,132.6,133.31,130.08,131.98,680700 ATMU,D,20240625,28.57,29.05,28.57,29.05,931200 ATO,D,20240625,117.96,118.35,115.97,116.53,1214700 ATR,D,20240625,146.79,146.8,144.5,144.86,194500 ATS,D,20240625,30.29,30.85,30.19,30.76,69100 ATUS,D,20240625,2.05,2.05,1.99,2.02,2618100 AU,D,20240625,24.1,24.38,24.09,24.17,1355000 AUB,D,20240625,31.42,31.619,30.99,31.03,322900 AUB-A,D,20240625,23.58,23.58,23.26,23.26,20200 AUNA,D,20240625,7.79,8.1125,7.52,8.1,375300 AVA,D,20240625,34.44,34.7353,33.7,34,445200 AVAL,D,20240625,2.21,2.23,2.16,2.16,146100 AVB,D,20240625,206.43,207.02,203.41,204.29,508000 AVD,D,20240625,8.63,8.73,8.55,8.67,141900 AVK,D,20240625,11.86,11.86,11.75,11.84,69500 AVNS,D,20240625,19.22,19.28,19.04,19.11,118800 AVNT,D,20240625,43.53,43.53,42.36,42.76,557200 AVTR,D,20240625,22.41,22.55,22.02,22.07,4991300 AVY,D,20240625,229.29,230.88,225.67,225.72,297300 AWF,D,20240625,10.55,10.57,10.51,10.53,146600 AWI,D,20240625,114.71,114.71,110.83,112.11,254700 AWK,D,20240625,132.3,132.345,129.22,129.37,782300 AWP,D,20240625,3.8,3.8,3.73,3.73,233700 AWR,D,20240625,72.91,72.91,71.47,71.77,171800 AX,D,20240625,54.89,55.5599,54.505,54.55,363900 AXL,D,20240625,7.1,7.13,6.98,7.11,783600 AXP,D,20240625,230.86,231.3,228.535,230.59,3479900 AXR,D,20240625,18.61,18.8,18.1691,18.35,10300 AXS,D,20240625,71.46,72.09,71.39,71.51,599000 AXS-E,D,20240625,21.56,21.78,21.49,21.76,34900 AXTA,D,20240625,34.65,34.65,33.82,34.19,2255000 AYI,D,20240625,241.01,241.01,234.995,237.53,365000 AZEK,D,20240625,44.02,44.02,41.15,41.55,4837700 AZO,D,20240625,2982.48,2986,2925.41,2936.41,125500 AZUL,D,20240625,4.39,4.39,4.23,4.27,1175800 AZZ,D,20240625,77.62,78.44,76.67,78.27,220200 B,D,20240625,39.18,39.2387,38.25,38.9,192700 BA,D,20240625,176.29,178.76,173.29,175.1,7695000 BABA,D,20240625,74.5,74.76,73.6101,73.79,16986400 BAC,D,20240625,39.78,40.07,39.355,39.38,30928600 BAC-B,D,20240625,25.06,25.06,24.97,25,100900 BAC-E,D,20240625,23.64,23.76,23.57,23.76,16400 BAC-K,D,20240625,25.04,25.07,24.9608,25.07,42100 BAC-L,D,20240625,1203.4,1207.5,1193,1193,9300 BAC-M,D,20240625,23.2,23.29,23.14,23.21,80800 BAC-N,D,20240625,21.99,22.04,21.91,22,88200 BAC-O,D,20240625,19.66,19.68,19.53,19.63,39600 BAC-P,D,20240625,18.45,18.47,18.38,18.42,56500 BAC-Q,D,20240625,18.74,18.79,18.71,18.79,50500 BAC-S,D,20240625,21,21.01,20.915,20.95,32800 BAH,D,20240625,157.49,158.0899,155.945,157.39,551000 BAK,D,20240625,6.62,6.645,6.53,6.62,367300 BALL,D,20240625,61.95,62.6,60.765,61.4,2406400 BALY,D,20240625,11.5,11.5,11.06,11.37,248200 BAM,D,20240625,38.25,38.44,37.8,38.35,778700 BAN-F,D,20240625,23.49,23.5,23.26,23.48,15200 BANC,D,20240625,12.67,12.71,12.24,12.28,3016600 BAP,D,20240625,162.1,163.17,159.835,163,314500 BAR.W,D,20240625,0.04,0.05,0.0375,0.05,121800 BARK,D,20240625,1.43,1.73,1.37,1.66,3500600 BAX,D,20240625,34.08,34.22,33.835,33.96,3691100 BB,D,20240625,2.25,2.285,2.23,2.24,6610400 BBA.W,D,20240625,0.135,0.1597,0.135,0.1561,24700 BBAI,D,20240625,1.27,1.38,1.235,1.35,3231600 BBAR,D,20240625,9.35,9.57,9.29,9.4,361900 BBD,D,20240625,2.3,2.31,2.26,2.26,16355100 BBDC,D,20240625,9.63,9.67,9.6,9.6,264900 BBDO,D,20240625,2.13,2.15,2.08,2.15,14200 BBN,D,20240625,16.1,16.25,16.0901,16.25,213100 BBU,D,20240625,17.25,17.25,16.85,16.96,13900 BBUC,D,20240625,18.92,18.92,18.42,18.47,25400 BBVA,D,20240625,9.93,9.97,9.8501,9.95,886700 BBW,D,20240625,25.62,25.74,25.28,25.45,155500 BBWI,D,20240625,41.71,42.37,40.92,40.94,3594800 BBY,D,20240625,89.09,89.2,86.02,86.52,3942100 BC,D,20240625,74.72,75.31,71.945,72.07,776500 BC-A,D,20240625,25,25.14,25,25.14,11800 BC-B,D,20240625,25.31,25.31,25.12,25.13,4700 BC-C,D,20240625,24.86,25.0283,24.86,24.8706,4600 BCAT,D,20240625,16.04,16.1,16.0222,16.07,254700 BCC,D,20240625,121.03,121.065,115.69,117.77,483900 BCE,D,20240625,33.16,33.26,32.605,32.72,1866800 BCH,D,20240625,22.74,22.895,22.63,22.75,134900 BCO,D,20240625,102.81,104.055,102.23,103.73,403100 BCS,D,20240625,10.55,10.58,10.49,10.54,7825300 BCSF,D,20240625,16.55,16.7599,16.55,16.68,269300 BCX,D,20240625,9.15,9.1785,9.09,9.16,206400 BDC,D,20240625,93.96,93.96,91.47,93.2,260600 BDJ,D,20240625,8.18,8.18,8.08,8.12,424600 BDN,D,20240625,4.52,4.535,4.42,4.43,1555400 BDX,D,20240625,235.28,235.51,233.18,233.87,1028800 BE,D,20240625,13.03,13.33,12.76,13.32,3907300 BEDU,D,20240625,2.03,2.03,2.02,2.02,1600 BEKE,D,20240625,15.3,15.56,15.22,15.27,5238100 BEN,D,20240625,23.07,23.11,22.73,22.85,2056600 BEP,D,20240625,25.58,26.07,25.37,26.07,390600 BEP-A,D,20240625,18.5,18.5,18.33,18.34,6100 BEPC,D,20240625,29.42,29.58,29.26,29.52,683400 BEPH,D,20240625,16.02,16.0821,15.8633,15.97,14600 BEPI,D,20240625,16.76,16.76,16.6,16.61,20200 BEPJ,D,20240625,25.58,25.8,25.51,25.8,26900 BERY,D,20240625,60.64,61.11,59.945,60.46,1084700 BEST,D,20240625,2.7,2.74,2.7,2.74,117100 BF.A,D,20240625,43.34,43.64,42.96,43.14,112900 BF.B,D,20240625,43.22,43.69,42.9,43.21,2524200 BFA.U,D,20240625,11,11,11,11,200 BFA.W,D,20240625,0.0227,0.033,0.01,0.0198,283700 BFAC,D,20240625,11.04,11.0401,11.035,11.0401,25200 BFAM,D,20240625,105.16,105.84,104.04,104.45,226000 BFH,D,20240625,43.78,43.83,43.19,43.36,937100 BFK,D,20240625,10.08,10.08,10.04,10.07,53300 BFL.W,D,20240625,0.017,0.017,0.0163,0.017,21200 BFLY,D,20240625,0.95,0.95,0.9151,0.9362,1248900 BFS,D,20240625,36.68,36.68,35.87,36.06,32300 BFS-D,D,20240625,20.58,20.58,20.41,20.555,8600 BFS-E,D,20240625,20.65,20.65,20.305,20.46,7000 BFZ,D,20240625,11.99,12.01,11.96,12,58700 BG,D,20240625,108.09,108.09,106.5,106.74,1067900 BGB,D,20240625,11.93,11.98,11.88,11.89,211700 BGH,D,20240625,14.54,14.56,14.39,14.42,52300 BGR,D,20240625,13.08,13.11,13.02,13.05,57300 BGS,D,20240625,8.35,8.39,8.03,8.03,1427600 BGSF,D,20240625,7.9,8.0405,7.89,8,24400 BGT,D,20240625,12.88,12.9,12.78,12.81,57600 BGX,D,20240625,12.48,12.48,12.37,12.43,41800 BGY,D,20240625,5.48,5.52,5.48,5.52,126000 BH,D,20240625,185.76,186.41,180.01,185.67,1100 BH.A,D,20240625,936.95,936.95,936.95,936.95,100 BHC,D,20240625,6.75,6.835,6.6,6.8,2656900 BHE,D,20240625,39,39.51,38.79,39.26,358500 BHIL,D,20240625,0.16,0.1673,0.15,0.15,703600 BHK,D,20240625,10.69,10.7499,10.57,10.62,117300 BHLB,D,20240625,21.44,21.53,21.37,21.43,316100 BHP,D,20240625,57,57.0588,56.7087,56.97,1538700 BHR,D,20240625,2.64,2.67,2.575,2.58,282900 BHR-B,D,20240625,13.2301,13.2301,13.2301,13.2301,300 BHR-D,D,20240625,18.77,18.86,18.45,18.86,7200 BHVN,D,20240625,34.66,35.56,34.35,35,1204500 BIG,D,20240625,1.82,1.82,1.72,1.77,1478000 BIGZ,D,20240625,7.15,7.19,7.11,7.18,764400 BILL,D,20240625,48.19,48.605,47.66,48.21,1241500 BIO,D,20240625,282.31,284.39,279.745,280.25,306500 BIP,D,20240625,27.81,28.29,27.63,28.21,382600 BIP-A,D,20240625,18.44,18.59,18.44,18.59,600 BIP-B,D,20240625,17.49,17.49,17.35,17.4,3200 BIPC,D,20240625,33.41,33.62,33.1,33.46,402000 BIPH,D,20240625,17.48,17.5,17.2601,17.49,13800 BIPI,D,20240625,18.02,18.03,17.825,17.86,9700 BIPJ,D,20240625,24.96,25.05,24.96,25,28100 BIRK,D,20240625,56.85,58.4,55.92,57.37,1533900 BIT,D,20240625,14.62,14.64,14.565,14.64,142900 BJ,D,20240625,87.85,90.36,87.595,89.17,1780600 BK,D,20240625,59.09,59.25,58.61,58.79,2067800 BKD,D,20240625,6.48,6.5,6.37,6.41,763400 BKE,D,20240625,37.37,37.37,36.75,37.04,255100 BKH,D,20240625,54.06,54.44,53.43,53.54,563600 BKK.W,D,20240625,0.179,0.179,0.1251,0.1251,2100 BKKT,D,20240625,16.33,17.87,16.134,17.37,219500 BKN,D,20240625,11.93,11.99,11.93,11.975,23100 BKS.W,D,20240625,0.0324,0.0328,0.0313,0.0316,11400 BKSY,D,20240625,1.09,1.09,1.04,1.05,553200 BKT,D,20240625,11.89,11.9,11.83,11.9,60300 BKU,D,20240625,28.4,28.64,27.97,28.06,317900 BLCO,D,20240625,14.93,15.04,14.83,14.89,384400 BLD,D,20240625,383.66,388.47,373.135,379.45,458500 BLDR,D,20240625,141.31,141.5,133.58,136.51,3696700 BLE,D,20240625,10.58,10.62,10.55,10.62,89500 BLK,D,20240625,794.46,795.26,788.575,794.39,394000 BLND,D,20240625,2.23,2.24,2.11,2.12,2074200 BLW,D,20240625,13.82,13.88,13.8,13.83,84900 BLX,D,20240625,29.41,29.45,29.04,29.32,85200 BMA,D,20240625,58.39,59.48,57.5205,58.45,233100 BME,D,20240625,40.01,40.1916,40.01,40.12,39400 BMEZ,D,20240625,15.12,15.12,14.96,14.98,207100 BMI,D,20240625,187.47,187.47,185.59,186.23,124400 BML-G,D,20240625,22.69,22.82,22.69,22.8,2000 BML-H,D,20240625,22.8,22.8799,22.73,22.8,7300 BML-J,D,20240625,23.28,23.28,23.14,23.24,9400 BML-L,D,20240625,22.53,22.61,22.38,22.51,19400 BMN,D,20240625,24.65,24.75,24.4291,24.575,15800 BMO,D,20240625,84.95,85.29,84.205,84.8,651500 BMY,D,20240625,42.02,42.37,41.58,42.19,16106600 BN,D,20240625,41.6,41.6,40.59,41.34,5316400 BNED,D,20240625,7.39,7.39,6.53,6.61,510800 BNH,D,20240625,16.74,17.02,16.52,16.79,59600 BNJ,D,20240625,16.01,16.06,15.8,16.06,14000 BNL,D,20240625,16.03,16.11,15.805,15.93,1353000 BNR.A,D,20240625,40.93,41.39,40.8,41.38,2500 BNRE,D,20240625,41.11,41.3,40.74,41.14,2600 BNS,D,20240625,45.79,45.89,45.4525,45.79,1378300 BNY,D,20240625,10.66,10.72,10.62,10.64,37600 BOC,D,20240625,13.96,13.97,13.6801,13.74,276700 BODI,D,20240625,8.62,8.86,8.6184,8.74,8700 BOE,D,20240625,10.57,10.64,10.5231,10.63,157700 BOH,D,20240625,57.23,57.29,56.32,56.34,256900 BOH-A,D,20240625,16.25,16.85,16.25,16.6,16800 BOND,D,20240625,91.58,91.68,91.5301,91.68,103500 BOOT,D,20240625,129.08,130.05,127.09,127.84,759200 BORR,D,20240625,6.1,6.19,6.025,6.13,1144500 BOW,D,20240625,24.06,24.75,24.06,24.39,181400 BOWL,D,20240625,14.34,14.56,13.81,14.53,533900 BOX,D,20240625,25.77,25.77,25.43,25.44,1231700 BP,D,20240625,36.13,36.13,35.91,36.08,3785800 BPT,D,20240625,2.4,2.5,2.36,2.42,142200 BR,D,20240625,202.01,202.13,200.04,200.49,367300 BRBR,D,20240625,57.8,57.94,56.41,57.93,934200 BRC,D,20240625,66.62,66.64,65.27,65.9,137100 BRCC,D,20240625,6.45,7.14,6.41,6.8,2117600 BRDG,D,20240625,7.17,7.27,6.96,7.26,454200 BRFS,D,20240625,3.85,3.89,3.8,3.84,4160900 BRK.A,D,20240625,623715.8,623715.8,617110,620800,1700 BRK.B,D,20240625,414,414.25,409.62,410.97,3883500 BRO,D,20240625,93.34,93.45,91.12,91.14,1074800 BROS,D,20240625,39,40.88,38.75,40.67,3464200 BRSP,D,20240625,5.95,5.95,5.88,5.89,448500 BRT,D,20240625,17.41,17.41,17.12,17.2,27800 BRW,D,20240625,6.93,6.98,6.86,6.9,163700 BRX,D,20240625,22.85,22.87,22.32,22.39,1370700 BSAC,D,20240625,18.75,18.92,18.69,18.7,195100 BSBR,D,20240625,5.1,5.12,5.06,5.08,517100 BSIG,D,20240625,22.21,22.24,21.94,22.23,183300 BSL,D,20240625,13.77,13.89,13.77,13.85,70700 BSM,D,20240625,15.81,15.828,15.6,15.73,275700 BST,D,20240625,36.71,37.01,36.68,36.97,104400 BSTZ,D,20240625,19.41,19.58,19.36,19.55,133900 BSX,D,20240625,76.9,77.6,76.635,77.51,6238000 BTA,D,20240625,10.14,10.155,10.1,10.12,25100 BTCM,D,20240625,2.72,3,2.66,2.8,94100 BTE,D,20240625,3.41,3.48,3.4,3.44,7002600 BTI,D,20240625,32.32,32.35,31.9,32.13,7334200 BTO,D,20240625,27.16,27.3058,26.86,26.86,44000 BTT,D,20240625,20.59,20.69,20.59,20.64,119600 BTU,D,20240625,22.26,22.3,21.71,21.74,1639800 BTZ,D,20240625,10.53,10.53,10.47,10.53,167100 BUD,D,20240625,59.7,60.265,59.635,60.16,2766400 BUI,D,20240625,22.28,22.292,22.1,22.12,23600 BUR,D,20240625,12.78,13.11,12.64,12.76,2341200 BURL,D,20240625,244.19,245.43,240.41,240.64,652100 BUXX,D,20240625,20.32,20.32,20.28,20.29,88000 BV,D,20240625,13.83,13.92,13.66,13.69,821400 BVN,D,20240625,17.49,17.505,16.81,17.08,1517900 BW,D,20240625,1.78,1.785,1.55,1.63,1544700 BW-A,D,20240625,13.6,13.77,13.4,13.51,13300 BWA,D,20240625,33.39,33.445,32.5705,32.87,2272000 BWG,D,20240625,8.35,8.37,8.27,8.29,15900 BWLP,D,20240625,17.83,17.9899,17.66,17.91,69300 BWMX,D,20240625,15.02,15.205,14.83,14.86,58500 BWNB,D,20240625,20.34,20.34,19.73,19.93,7700 BWSN,D,20240625,22.25,22.26,21.51,21.925,13600 BWXT,D,20240625,94.02,94.325,93.06,94.25,419000 BX,D,20240625,124.19,124.8,123.43,124.42,1861000 BXC,D,20240625,94.29,94.29,90.57,91.66,136200 BXMT,D,20240625,18.11,18.11,17.91,17.98,1591400 BXMX,D,20240625,13.24,13.2776,13.2101,13.23,95400 BXP,D,20240625,62.04,62.17,61.51,61.71,1250800 BXSL,D,20240625,31.82,31.945,31.575,31.73,917700 BY,D,20240625,22.59,22.72,22.47,22.67,97000 BYD,D,20240625,54.53,54.67,53.48,53.94,1166100 BYM,D,20240625,11.5,11.52,11.48,11.51,46400 BYON,D,20240625,13.08,13.08,12.465,12.55,2289000 BZH,D,20240625,27.82,27.855,27.05,27.31,310000 C,D,20240625,61.2,61.83,60.86,61.58,11729000 C-N,D,20240625,29.39,29.61,29.36,29.5,68600 CAAP,D,20240625,17.28,17.34,17.09,17.24,77900 CABO,D,20240625,359.04,359.04,339.96,340.31,86100 CACI,D,20240625,435.07,436.99,430.7,435.36,72300 CAD-A,D,20240625,21.26,21.35,21.175,21.18,26400 CADE,D,20240625,28.03,28.23,27.7,27.72,1129100 CAE,D,20240625,19.28,19.28,18.72,18.88,417100 CAF,D,20240625,11.73,11.73,11.68,11.68,11200 CAG,D,20240625,29.28,29.52,29.07,29.07,3920200 CAH,D,20240625,105.65,105.73,103.121,103.13,1907400 CAL,D,20240625,34.5,34.66,33.25,33.36,437700 CALX,D,20240625,35.58,35.7,35.15,35.57,418300 CANG,D,20240625,1.58,1.69,1.58,1.63,27600 CAPL,D,20240625,20.5,20.5,20.03,20.06,17600 CARR,D,20240625,64.89,64.99,62.98,63.93,3079300 CARS,D,20240625,19.48,19.78,19.36,19.72,321300 CAT,D,20240625,328.01,329.47,324.37,327.4,2995900 CATO,D,20240625,6.19,6.215,5.99,6.09,102700 CAVA,D,20240625,92.19,93.2,89.76,93.11,1961300 CB,D,20240625,265.92,266.84,262.6501,263.29,898300 CBH,D,20240625,8.99,8.99,8.98,8.98,40700 CBL,D,20240625,22.54,22.68,22.43,22.59,80400 CBRE,D,20240625,88.96,89.195,86.88,88.3,1392600 CBT,D,20240625,95.6,95.97,94.05,94.49,349100 CBU,D,20240625,44.84,45.1,44.54,44.69,281700 CBZ,D,20240625,75.04,75.04,74.03,74.57,352400 CC,D,20240625,23.16,23.95,22.55,22.86,1549900 CCI,D,20240625,97.01,97.13,95.54,95.65,1681600 CCIA,D,20240625,25.75,25.75,25.51,25.65,7400 CCIF,D,20240625,8.52,8.52,8.38,8.39,33300 CCJ,D,20240625,50.23,50.4899,49.19,50.04,2440200 CCK,D,20240625,79.18,79.55,77.67,78.63,701000 CCL,D,20240625,17.02,18.01,16.66,17.82,106131400 CCM,D,20240625,1.05,1.05,0.7003,0.8295,693900 CCO,D,20240625,1.34,1.34,1.31,1.32,1183000 CCRD,D,20240625,15.45,16.12,14.95,15.46,68700 CCS,D,20240625,81.07,81.38,78.42,79.4,308500 CCU,D,20240625,11.28,11.31,11.1999,11.28,55900 CDE,D,20240625,5.62,5.655,5.47,5.48,5319400 CDLR,D,20240625,25.64,26,25.62,25.84,80700 CDP,D,20240625,24.87,24.9,24.5,24.77,584600 CDR-B,D,20240625,14,14,13.65,13.65,2700 CDR-C,D,20240625,11.8,11.8,11.4289,11.8,7100 CDRE,D,20240625,31.51,31.9,31.4,31.44,194500 CE,D,20240625,137.94,138.42,134.16,134.4,900300 CEE,D,20240625,10.54,10.54,10.42,10.5,5000 CEIX,D,20240625,99.98,99.98,98.43,99.41,357400 CEL.P,D,20240625,0.0411,0.045,0.0411,0.0441,12700 CEM,D,20240625,46.2,46.83,46.17,46.3,10600 CEPU,D,20240625,9.04,9.26,9,9.01,137800 CF,D,20240625,75.13,76.07,74.88,75.44,1224100 CFG,D,20240625,35.27,35.47,34.89,34.99,6662100 CFG-D,D,20240625,24.95,24.95,24.94,24.95,49300 CFG-E,D,20240625,19.46,19.72,19.42,19.67,33200 CFG-H,D,20240625,26.25,26.49,26.1,26.33,160700 CFR,D,20240625,98.68,100.07,98.23,98.25,431800 CFR-B,D,20240625,18.09,18.0989,17.92,17.93,18500 CGA,D,20240625,2.24,2.35,2.24,2.35,200 CGAU,D,20240625,7,7,6.72,6.8,1118900 CGV,D,20240625,13,13,12.91,12.9701,86400 CHCT,D,20240625,23.17,23.17,22.8,22.8,88300 CHD,D,20240625,107,107,104.59,104.85,1808400 CHE,D,20240625,540.84,540.84,534.67,537.75,65700 CHGG,D,20240625,3.03,3.1,2.92,2.98,3429300 CHH,D,20240625,120.52,122,119.38,119.88,405200 CHM-A,D,20240625,23.55,23.55,23.41,23.42,1600 CHM-B,D,20240625,25.46,25.5,25.46,25.4978,6700 CHMI,D,20240625,3.96,3.97,3.89,3.89,307700 CHN,D,20240625,10.37,10.39,10.3,10.33,28700 CHPT,D,20240625,1.41,1.41,1.28,1.29,14243100 CHT,D,20240625,38.85,38.85,38.43,38.54,62800 CHWY,D,20240625,27,30.21,26.79,29.99,22843100 CI,D,20240625,343.98,344.37,337.31,338.8,1268000 CIA,D,20240625,2.8,2.91,2.77,2.82,85000 CIB,D,20240625,33.3,33.655,32.7,32.75,611300 CIEN,D,20240625,47.17,47.47,46.83,47.36,1064800 CIF,D,20240625,1.7,1.71,1.68,1.71,53100 CIG,D,20240625,1.95,1.97,1.9,1.91,1385700 CIG.C,D,20240625,2.38,2.41,2.2601,2.4,3000 CII,D,20240625,19.89,19.94,19.77,19.84,73800 CIM,D,20240625,13.35,13.37,13.2489,13.27,547600 CIM-A,D,20240625,21.75,22.4047,21.65,22.4047,23700 CIM-B,D,20240625,24.7,24.72,24.6174,24.7,49700 CIM-C,D,20240625,21.95,22.25,21.78,22.19,21700 CIM-D,D,20240625,24.36,24.4176,24.34,24.4176,17200 CIMN,D,20240625,25.09,25.1999,25.0562,25.07,21500 CINT,D,20240625,5.04,5.22,4.95,4.96,141200 CIO,D,20240625,4.99,4.99,4.77,4.89,156600 CIO-A,D,20240625,18.27,18.27,18.2,18.2,700 CION,D,20240625,12.21,12.26,12.11,12.13,99300 CIVI,D,20240625,69.41,69.7,68.25,69.55,1208700 CL,D,20240625,99,99.08,98.32,98.7,6376800 CLB,D,20240625,19.19,19.44,19.02,19.42,316700 CLBR,D,20240625,10.3,10.31,10.3,10.3,21600 CLCO,D,20240625,11.52,11.69,11.52,11.68,323800 CLD-A,D,20240625,20.8,20.8,20.53,20.66,9800 CLDT,D,20240625,8.28,8.33,8.14,8.23,851800 CLF,D,20240625,14.7,14.7,14.29,14.45,9113100 CLH,D,20240625,227.99,229.38,227.202,228.93,375500 CLPR,D,20240625,3.52,3.57,3.48,3.51,81400 CLS,D,20240625,54.2,55.84,54,55.81,2132600 CLVT,D,20240625,5.64,5.71,5.59,5.67,2987800 CLW,D,20240625,49.6,49.6,48.8604,49.29,95200 CLX,D,20240625,137,137.31,134.04,134.37,1025800 CM,D,20240625,48.53,48.63,48.084,48.47,1061900 CMA,D,20240625,48.35,48.5775,47.935,48.28,1471400 CMC,D,20240625,54.55,54.65,53.3,53.69,795300 CMCM,D,20240625,5.43,5.43,4.05,4.35,138200 CMG,D,20240625,3216.3,3289.77,3214,3283.04,481000 CMI,D,20240625,282.77,283.96,279.9,283.12,869300 CMP,D,20240625,11.52,11.66,10.355,11.37,1838600 CMR-B,D,20240625,25.64,25.8,25.64,25.8,4300 CMR-C,D,20240625,26.1268,26.24,26.1101,26.1701,3000 CMR-D,D,20240625,25.92,25.93,25.88,25.88,3000 CMR-E,D,20240625,25.47,25.4799,25.47,25.475,25900 CMRE,D,20240625,16.92,17.275,16.85,17.19,728100 CMS,D,20240625,60.69,60.825,59.12,59.15,1950300 CMS-C,D,20240625,18.88,18.925,18.76,18.78,12700 CMSA,D,20240625,24.06,24.21,24.02,24.12,10300 CMSC,D,20240625,24.56,24.572,24.47,24.47,40100 CMSD,D,20240625,24.19,24.36,24.19,24.2237,72000 CMTG,D,20240625,8.35,8.47,8.27,8.28,254400 CMU,D,20240625,3.405,3.42,3.405,3.42,15300 CNA,D,20240625,44.99,45.2,44.69,44.69,253200 CNC,D,20240625,67.82,68.19,67.215,67.65,2779500 CNF,D,20240625,1.67,1.76,1.67,1.73,12500 CNH,D,20240625,10.12,10.14,9.77,9.91,8526600 CNI,D,20240625,118.11,118.33,116.8,117.88,1148900 CNK,D,20240625,20.84,21.49,20.792,21.42,4023600 CNM,D,20240625,50.24,50.24,48.9915,49.71,2044500 CNMD,D,20240625,68.25,68.9,66.62,66.92,311800 CNNE,D,20240625,17.81,17.91,17.69,17.86,560100 CNO,D,20240625,27.98,28.14,27.63,27.66,490400 CNO-A,D,20240625,19.97,19.97,19.5101,19.6607,2800 CNP,D,20240625,31.25,31.27,30.19,30.39,6235700 CNQ,D,20240625,35.67,35.67,35.3,35.44,5713200 CNS,D,20240625,71.75,72.35,70.72,71.07,177200 CNX,D,20240625,24.55,24.55,24.18,24.29,1394300 COD-A,D,20240625,24.4,24.45,24.34,24.35,3100 COD-B,D,20240625,24.55,24.59,24.5,24.565,10400 COD-C,D,20240625,24.53,24.55,24.45,24.46,2600 CODI,D,20240625,21.82,22.1,21.53,21.56,143400 COF,D,20240625,137.15,137.65,134.76,134.86,1744100 COF-I,D,20240625,20.14,20.18,20.0301,20.14,67700 COF-J,D,20240625,19.18,19.2,19.06,19.2,50700 COF-K,D,20240625,19.06,19.06,18.94,18.94,1900 COF-L,D,20240625,17.75,17.77,17.66,17.76,29400 COF-N,D,20240625,17.2,17.25,17.1,17.2,17400 COHR,D,20240625,72,73.79,70.64,71.62,1694200 COLD,D,20240625,25.6,25.76,25.52,25.62,1869300 COMP,D,20240625,3.58,3.63,3.5,3.54,4650100 COOK,D,20240625,2.41,2.41,2.25,2.27,120000 COP,D,20240625,114.71,115.06,113.66,114.99,4961400 COR,D,20240625,240.4,240.43,237.96,238.33,1882900 COTY,D,20240625,10.05,10.14,10.01,10.05,3075600 COUR,D,20240625,6.61,6.61,6.46,6.48,2806000 CP,D,20240625,79.41,79.7,78.175,79.24,1637300 CPA,D,20240625,94.19,94.51,92.56,93.38,285500 CPAC,D,20240625,5.75,5.75,5.66,5.7099,1100 CPAY,D,20240625,270.58,271.2,265.64,270.32,639600 CPB,D,20240625,45.17,45.5,44.17,44.19,3177300 CPF,D,20240625,20.36,20.6,20.22,20.51,135700 CPK,D,20240625,106.7,107.16,104.805,105.21,83800 CPNG,D,20240625,21.06,21.42,21.01,21.22,7123000 CPRI,D,20240625,32.14,32.44,31.76,31.9,1868400 CPS,D,20240625,11.63,11.7384,11.43,11.54,67400 CPT,D,20240625,110.97,111.025,109.6,109.92,572500 CQP,D,20240625,48.07,48.379,47.91,48.25,96500 CR,D,20240625,146.2,146.2,142.16,144.36,198700 CRBG,D,20240625,29.53,29.71,29.31,29.33,2525500 CRC,D,20240625,51.36,51.58,50.78,51.49,497200 CRD.A,D,20240625,8.75,8.881,8.49,8.52,82100 CRD.B,D,20240625,8.55,8.68,8.3,8.3,5900 CRGY,D,20240625,11.96,11.96,11.705,11.82,1633300 CRH,D,20240625,73.56,73.8,72.76,73.08,6229000 CRI,D,20240625,65.49,65.74,63.5825,63.83,921600 CRK,D,20240625,11.33,11.335,11.1,11.16,2113900 CRL,D,20240625,209.16,210.31,203.995,206.39,454300 CRM,D,20240625,241.78,243.1,239.87,241.76,6216600 CRS,D,20240625,101.05,102.25,98.075,102.11,669400 CRT,D,20240625,10.76,11.15,10.7514,10.85,37600 CSAN,D,20240625,9.81,9.8206,9.575,9.65,414700 CSL,D,20240625,426.43,427.79,409.825,415.42,332600 CSR,D,20240625,68.04,69.33,66.92,67.48,79700 CSR-C,D,20240625,23.94,24,23.74,23.93,2400 CSTM,D,20240625,20.23,20.3,19.965,20.08,769500 CSV,D,20240625,27.37,27.37,26.89,27.08,81400 CTA-B,D,20240625,70.71,70.71,70.25,70.55,500 CTBB,D,20240625,10.14,10.18,10.08,10.12,44500 CTDD,D,20240625,10.71,10.71,10.3301,10.6,27100 CTLT,D,20240625,56.42,56.42,56.1,56.14,1373600 CTO,D,20240625,17.53,17.53,17.11,17.15,133000 CTO-A,D,20240625,20.82,21,20.225,20.79,12400 CTOS,D,20240625,4.4,4.44,4.34,4.39,441000 CTR,D,20240625,40.65,41.77,40.266,40.425,34500 CTRA,D,20240625,27.53,27.67,27.205,27.65,5568100 CTRE,D,20240625,25.05,25.16,24.575,24.64,1292800 CTRI,D,20240625,25.73,25.81,24.84,25.25,556000 CTS,D,20240625,50.51,51.04,50.05,50.67,106800 CTV,D,20240625,1.84,1.91,1.79,1.81,340700 CTVA,D,20240625,52.61,53.08,52.2,53.04,3808400 CUB-E,D,20240625,25.6748,25.6748,25.6748,25.6748,300 CUB-F,D,20240625,25.42,25.425,25.4,25.4,2400 CUBB,D,20240625,20.07,20.12,19.83,19.83,3500 CUBE,D,20240625,45.9,45.9147,44.838,45.13,1063000 CUBI,D,20240625,46.44,47.53,46.44,46.53,184700 CUK,D,20240625,15.09,16.19,14.83,16.07,6539400 CULP,D,20240625,4.42,4.4399,4.365,4.4,24100 CURV,D,20240625,7.04,7.47,6.9,7.37,70100 CUZ,D,20240625,23.13,23.14,22.585,22.71,1953200 CVE,D,20240625,19.21,19.47,19.07,19.33,7953200 CVE.W,D,20240625,14.62,14.62,14.3803,14.55,3000 CVEO,D,20240625,23.99,24.75,23.94,24.65,47000 CVI,D,20240625,26.62,26.775,26.23,26.7,614300 CVNA,D,20240625,118.45,129.41,116.85,128.58,6414300 CVS,D,20240625,61.73,61.98,60.44,60.44,8446800 CVX,D,20240625,159.12,159.36,157.67,158.46,6056700 CW,D,20240625,275.39,276.28,271.73,273.19,228500 CWAN,D,20240625,18.93,19.1,18.39,18.46,1777500 CWE.A,D,20240625,23.96,23.96,23.53,23.59,134600 CWEN,D,20240625,26.1,26.1,25.68,25.76,553800 CWH,D,20240625,17.95,18.04,17.29,17.43,884800 CWK,D,20240625,10.5,10.55,10.21,10.33,1399100 CWT,D,20240625,49.13,49.13,48.07,48.15,311400 CX,D,20240625,6.29,6.375,6.235,6.34,5803400 CXE,D,20240625,3.68,3.7,3.62,3.68,52500 CXH,D,20240625,7.85,7.87,7.84,7.86,25000 CXM,D,20240625,9.07,9.21,8.94,8.99,2679700 CXT,D,20240625,62.78,63.005,60.9,61.36,292200 CXW,D,20240625,11.46,12.24,11.46,12.2,1228100 CYD,D,20240625,8.94,9.15,8.917,9.15,6300 CYH,D,20240625,3.19,3.19,2.95,2.96,3281900 D,D,20240625,49.7,49.95,49.09,49.19,2643400 DAC,D,20240625,93.18,94.23,93.01,94.02,58000 DAL,D,20240625,49.55,49.85,48.675,48.81,7951400 DAN,D,20240625,12.62,12.69,12.39,12.58,781100 DAO,D,20240625,3.61,3.83,3.61,3.69,64500 DAR,D,20240625,36.64,36.87,35.92,36.22,1902500 DAVA,D,20240625,28.26,28.495,27.245,28.11,631900 DAY,D,20240625,50.21,50.21,49.28,49.7,1629700 DB,D,20240625,15.67,15.725,15.615,15.68,794000 DBD,D,20240625,37.14,37.14,35.17,35.39,284300 DBI,D,20240625,7.39,7.48,7.11,7.36,2974100 DBL,D,20240625,15.09,15.14,15.0757,15.12,17100 DBR-H,D,20240625,23.76,23.76,23.56,23.6862,6900 DBR-I,D,20240625,24.13,24.13,24,24.13,7400 DBR-J,D,20240625,23.67,23.75,23.56,23.75,6400 DBRG,D,20240625,13.01,13.4,12.8655,13.33,3338600 DCF,D,20240625,8.78,8.79,8.72,8.75,33500 DCI,D,20240625,72.6,72.77,71.66,71.99,388600 DCO,D,20240625,57.51,58.34,56.485,56.64,60400 DD,D,20240625,80.99,81.5,80.21,80.46,1842000 DDD,D,20240625,3.26,3.26,3.08,3.11,2993000 DDL,D,20240625,1.93,1.99,1.9,1.96,193900 DDS,D,20240625,435.98,436.63,427.7961,433.65,65800 DDT,D,20240625,25.94,25.95,25.83,25.94,6400 DE,D,20240625,375.52,375.958,367.1428,369.47,1648500 DEA,D,20240625,12.22,12.28,12.125,12.18,545500 DEC,D,20240625,13.55,13.55,13.34,13.43,193300 DECK,D,20240625,988.18,988.345,969.21,975.32,238900 DEI,D,20240625,13.52,13.55,13.275,13.4,2707400 DELL,D,20240625,139.32,141.75,137.61,140.35,8466300 DEO,D,20240625,130.79,131.24,129.905,130.38,803900 DESP,D,20240625,13.06,13.42,12.9801,13.18,1126400 DFH,D,20240625,25.67,25.67,24.93,25,258100 DFIN,D,20240625,58.86,59.96,58.77,59.94,186400 DFP,D,20240625,18.92,18.98,18.88,18.93,59800 DFS,D,20240625,127.4,127.475,125.95,126.42,1078700 DG,D,20240625,129.73,129.87,127.93,128.52,1521600 DGX,D,20240625,139.78,140.1734,137.65,138.3,734300 DHF,D,20240625,2.42,2.42,2.4,2.405,168600 DHI,D,20240625,143.84,144,139.17,140.44,1931500 DHR,D,20240625,256.14,257.41,254.01,254.14,2526600 DHT,D,20240625,11.69,11.78,11.56,11.67,1986300 DHX,D,20240625,2.15,2.43,2.11,2.35,432400 DIAX,D,20240625,13.94,13.98,13.85,13.89,79300 DIN,D,20240625,37.99,38.1,36.38,36.39,475200 DINO,D,20240625,53.67,54.33,52.89,54.04,1833900 DIS,D,20240625,102.66,103.677,101.77,102.2,10343700 DIVY,D,20240625,25.6,25.6,25.37,25.387,800 DK,D,20240625,24.38,24.55,24.0523,24.53,570000 DKL,D,20240625,40,40.1,39.75,39.87,47900 DKS,D,20240625,230.93,230.93,224.88,224.93,850100 DLB,D,20240625,80.22,80.22,78.49,78.5,329200 DLN-A,D,20240625,25.61,25.61,25.5706,25.61,1300 DLN-B,D,20240625,25.9,25.93,25.7,25.71,5600 DLNG,D,20240625,4.03,4.0799,3.9,4.02,33600 DLR,D,20240625,146.96,147.4693,145.295,146.44,1218700 DLR-J,D,20240625,21.44,21.5594,21.38,21.49,36800 DLR-K,D,20240625,24.25,24.35,24.11,24.35,28200 DLR-L,D,20240625,21.23,21.39,21.08,21.39,50800 DLX,D,20240625,21.67,21.813,21.44,21.69,139700 DLY,D,20240625,15.67,15.6999,15.55,15.68,75200 DM,D,20240625,4.17,4.28,4.105,4.22,503300 DMA,D,20240625,7.71,7.8963,7.66,7.82,79100 DMB,D,20240625,10.52,10.6,10.4861,10.59,89500 DMO,D,20240625,11.86,11.895,11.802,11.81,37200 DNA,D,20240625,0.3588,0.36,0.3014,0.3201,162167500 DNA.W,D,20240625,0.0303,0.0389,0.0282,0.033,649900 DNB,D,20240625,9.16,9.16,8.99,9.06,3137400 DNMR,D,20240625,0.65,0.6538,0.6234,0.6321,724000 DNOW,D,20240625,13.44,13.63,13.38,13.56,598900 DNP,D,20240625,8.28,8.28,8.21,8.24,754600 DO,D,20240625,15.33,15.44,15.24,15.35,1181900 DOC,D,20240625,19.56,19.56,19.08,19.19,4337700 DOCN,D,20240625,32.58,32.89,32.02,32.26,981400 DOCS,D,20240625,27.58,27.99,27.45,27.72,991400 DOLE,D,20240625,12.23,12.24,12.1,12.22,510500 DOMA,D,20240625,5.98,5.99,5.97,5.97,2800 DOUG,D,20240625,1.1,1.17,1.08,1.16,735800 DOV,D,20240625,184.09,184.09,180.01,180.06,994200 DOW,D,20240625,54.28,54.3,53.06,53.16,7056500 DPG,D,20240625,9.91,9.93,9.66,9.66,142100 DPZ,D,20240625,532.52,532.76,522.87,527.87,332900 DQ,D,20240625,16.8,16.8,15.42,15.47,1155400 DRD,D,20240625,8.73,8.79,8.56,8.63,255000 DRH,D,20240625,8.42,8.44,8.27,8.3,1352500 DRH-A,D,20240625,25.18,25.2,25.14,25.18,12100 DRI,D,20240625,154.33,155.03,152.46,153.09,1009600 DRLL,D,20240625,30.13,30.2644,30.03,30.21,34900 DRQ,D,20240625,18.67,18.67,18.26,18.29,158400 DSL,D,20240625,12.45,12.4999,12.41,12.46,178400 DSM,D,20240625,5.86,5.89,5.86,5.89,86900 DSMC,D,20240625,34.89,34.89,34.6108,34.7116,268800 DSTX,D,20240625,23.875,23.875,23.875,23.875,100 DSU,D,20240625,10.85,10.86,10.775,10.79,136500 DSX,D,20240625,2.79,2.82,2.79,2.81,396500 DSX-B,D,20240625,25.832,25.95,25.832,25.95,1400 DSX.W,D,20240625,0.5575,0.5575,0.45,0.4701,22000 DT,D,20240625,43.95,43.97,43.29,43.44,2387200 DTB,D,20240625,19.59,19.87,19.58,19.58,4900 DTC,D,20240625,2.23,2.23,2.13,2.13,162300 DTE,D,20240625,112.14,112.57,109.95,110.02,1208000 DTF,D,20240625,10.95,11,10.9432,10.98,2700 DTG,D,20240625,19.83,19.86,19.74,19.75,14700 DTM,D,20240625,70.91,71.09,70.16,70.48,676300 DTW,D,20240625,23.58,23.58,23.41,23.54,22500 DUK,D,20240625,101.24,101.46,99.96,100.2,2145400 DUK-A,D,20240625,25.17,25.19,25.11,25.16,73400 DUKB,D,20240625,24.6,24.83,24.5401,24.74,47000 DV,D,20240625,18.68,19.04,18.55,18.95,2576800 DVA,D,20240625,143.9,144.11,141.62,142.92,628800 DVN,D,20240625,47.56,47.57,47.005,47.37,6857500 DX,D,20240625,11.96,11.96,11.77,11.78,889600 DX-C,D,20240625,24.91,24.91,24.85,24.862,8800 DXC,D,20240625,18.61,18.715,18.415,18.6,1681500 DXYZ,D,20240625,11.37,11.55,11.24,11.47,156600 DY,D,20240625,167.06,170.36,164.965,168.82,245500 E,D,20240625,30.48,30.57,30.35,30.52,168700 EAF,D,20240625,1,1.08,0.951,1.05,6134000 EAI,D,20240625,21.62,21.6399,21.4023,21.62,19200 EARN,D,20240625,7.14,7.2,7.07,7.07,177800 EAT,D,20240625,74.95,76.02,74.1,74.18,1611600 EB,D,20240625,4.73,4.73,4.58,4.66,2590200 EBF,D,20240625,21.82,22.08,21.82,22.05,50400 EBR,D,20240625,6.46,6.48,6.39,6.43,884500 EBR.B,D,20240625,7.07,7.18,7.06,7.06,57100 EBS,D,20240625,6.8,7.005,6.55,6.89,1575500 EC,D,20240625,11.6,11.6,11.08,11.17,6788000 ECAT,D,20240625,17.28,17.33,17.24,17.24,136300 ECC,D,20240625,10.08,10.09,10.07,10.08,466800 ECC-D,D,20240625,19.55,19.5501,19.5,19.5089,6900 ECCC,D,20240625,22.32,22.32,22.29,22.29,800 ECCF,D,20240625,24.76,24.7881,24.69,24.7,5100 ECCV,D,20240625,22.54,22.55,22.5,22.55,1300 ECCX,D,20240625,24.53,24.55,24.4235,24.54,800 ECL,D,20240625,244.25,244.62,240.5,241.18,994700 ECO,D,20240625,31.89,31.93,31.2844,31.42,33300 ECVT,D,20240625,8.8,8.85,8.67,8.76,631700 ED,D,20240625,91.06,91.135,89.28,89.39,1531200 EDD,D,20240625,4.77,4.77,4.74,4.76,176300 EDF,D,20240625,5.27,5.33,5.27,5.32,135900 EDN,D,20240625,16.47,16.645,16.264,16.55,47900 EDR,D,20240625,26.84,26.89,26.78,26.87,4080500 EDU,D,20240625,76.08,77.64,75.91,76.45,1085900 EE,D,20240625,17.72,17.96,17.45,17.79,238800 EEX,D,20240625,6.68,6.69,6.23,6.41,1153800 EFC,D,20240625,12.2,12.24,12.11,12.14,692800 EFC-A,D,20240625,24.75,24.84,24.7,24.7,7300 EFC-B,D,20240625,21.56,21.57,21.54,21.57,400 EFC-C,D,20240625,24.9899,24.9899,24.825,24.97,1400 EFC-D,D,20240625,22.8,22.8,22.8,22.8,500 EFC-E,D,20240625,25.15,25.15,25.11,25.14,3300 EFR,D,20240625,13.12,13.15,13.06,13.1,65700 EFT,D,20240625,13.43,13.44,13.36,13.41,58500 EFX,D,20240625,241.04,241.46,237.2,237.48,556300 EFXT,D,20240625,5.08,5.09,5,5.05,62800 EG,D,20240625,383.45,384.44,379.075,381.66,177200 EGF,D,20240625,9.36,9.36,9.345,9.36,5400 EGO,D,20240625,14.98,15.08,14.87,15,820700 EGP,D,20240625,167.41,167.75,165.945,166.98,177500 EGY,D,20240625,6.46,6.51,6.38,6.48,579000 EHAB,D,20240625,8.46,8.47,8.28,8.41,603700 EHC,D,20240625,85.45,85.8,84.695,84.87,496800 EHI,D,20240625,7.09,7.115,7.06,7.09,41300 EIC,D,20240625,15.76,15.77,15.7301,15.76,100800 EICA,D,20240625,23.22,23.2501,23.205,23.21,11900 EICB,D,20240625,24.83,24.88,24.79,24.815,1200 EICC,D,20240625,25,25.01,24.98,24.98,8100 EIG,D,20240625,42.33,42.48,42.065,42.2,118400 EIX,D,20240625,72.7,72.7,71.6,71.86,1184400 EL,D,20240625,114.86,115.8,112.4,113.88,2624100 ELAN,D,20240625,18.23,18.23,17.725,17.85,5056200 ELC,D,20240625,21.62,21.7,21.59,21.69,13700 ELF,D,20240625,204.26,211.54,201.2801,208.76,966500 ELME,D,20240625,15.37,15.485,15.3007,15.46,406200 ELP,D,20240625,6.83,6.84,6.73,6.74,202600 ELPC,D,20240625,6.05,6.05,5.9,5.94,12800 ELS,D,20240625,64.77,64.94,63.69,64.24,729000 ELV,D,20240625,542.38,542.38,531.68,535.29,463500 EMD,D,20240625,9.49,9.49,9.34,9.44,91600 EME,D,20240625,381.07,381.7199,371.36,378.53,381000 EMF,D,20240625,12.39,12.4098,12.33,12.35,19200 EMN,D,20240625,100.16,100.65,97.9,97.95,902300 EMO,D,20240625,40.53,41.35,40.52,40.785,36900 EMP,D,20240625,22.27,22.29,22.18,22.27,5300 EMR,D,20240625,109.21,109.56,107.5,107.87,2014600 ENB,D,20240625,35.12,35.165,34.84,35,6006800 ENFN,D,20240625,8.4,8.4,8.3,8.36,192700 ENIC,D,20240625,2.81,2.85,2.73,2.74,243500 ENJ,D,20240625,21.19,21.19,21.19,21.19,200 ENLC,D,20240625,13.44,13.53,13.31,13.48,2052300 ENO,D,20240625,23.04,23.04,22.95,22.95,800 ENOV,D,20240625,44.81,45.05,44.43,45,877900 ENR,D,20240625,29.6,29.75,29.24,29.57,525400 ENS,D,20240625,103.97,103.97,101.65,101.8,268000 ENV,D,20240625,62.68,62.91,61.845,62.89,229800 ENVA,D,20240625,61.16,61.16,60.08,60.52,183000 ENZ,D,20240625,1.08,1.1,1.06,1.09,252400 EOD,D,20240625,4.83,4.88,4.8052,4.85,139700 EOG,D,20240625,124.94,125.68,123.92,125.55,1965300 EOI,D,20240625,19.16,19.19,19.11,19.16,75800 EOS,D,20240625,21.51,21.51,21.295,21.46,81200 EOT,D,20240625,16.65,16.68,16.59,16.65,33900 EP-C,D,20240625,47.06,47.35,46.82,47.35,3100 EPAC,D,20240625,35.62,38.34,35.18,37.44,1169900 EPAM,D,20240625,182.76,183.47,181.07,181.91,565500 EPC,D,20240625,40.38,40.7,40.15,40.64,449700 EPD,D,20240625,29,29.19,28.94,29.12,2609900 EPR,D,20240625,41.3,41.49,41.0686,41.34,468800 EPR-C,D,20240625,19.29,19.34,19.265,19.28,3400 EPR-E,D,20240625,27.8,27.99,27.8,27.99,2600 EPR-G,D,20240625,19.9,19.9,19.59,19.72,2700 EPRT,D,20240625,27.31,27.31,26.95,26.97,1055400 EQBK,D,20240625,33.49,34.0099,33.36,33.41,17700 EQC,D,20240625,19.37,19.4,19.29,19.39,780700 EQC-D,D,20240625,24.98,24.985,24.97,24.98,1400 EQH,D,20240625,41.37,41.71,41.07,41.3,1472000 EQH-A,D,20240625,21.89,21.97,21.8195,21.94,32900 EQH-C,D,20240625,18.2,18.27,18.1513,18.25,16900 EQNR,D,20240625,27.82,28.025,27.675,27.98,1418900 EQR,D,20240625,69.16,69.18,68.38,68.59,1946600 EQS,D,20240625,1.2,1.27,1.2,1.2699,1400 EQT,D,20240625,38.16,38.6,38.03,38.55,5830000 ERJ,D,20240625,28.06,28.13,27.52,27.52,910600 ERO,D,20240625,21.5,21.55,20.94,21.05,222300 ES,D,20240625,58.08,58.35,57.03,57.09,1543500 ESAB,D,20240625,96.07,96.39,93.92,94.03,242900 ESE,D,20240625,103.43,104.62,102.725,104.29,85100 ESI,D,20240625,26.85,26.95,26.66,26.71,1608200 ESNT,D,20240625,57.31,57.31,56.2,56.55,499800 ESRT,D,20240625,9.2,9.2593,9.025,9.06,903500 ESS,D,20240625,277.73,278.49,274.47,275.62,204700 ESTC,D,20240625,108.86,109.73,107.1,108.95,886500 ET,D,20240625,15.81,16.01,15.81,16,6299100 ET-I,D,20240625,11.4,11.4,11.12,11.22,41400 ETB,D,20240625,13.92,14.04,13.87,13.95,45100 ETD,D,20240625,27.41,27.65,26.76,26.87,159700 ETG,D,20240625,18.61,18.61,18.44,18.51,82000 ETI.P,D,20240625,22.85,22.85,22.82,22.82,2000 ETJ,D,20240625,8.79,8.79,8.65,8.73,136100 ETN,D,20240625,322.36,324.085,318.33,322.76,1579300 ETO,D,20240625,25.16,25.3,25.11,25.23,10700 ETR,D,20240625,107.6,107.64,105.72,106.65,1823300 ETRN,D,20240625,13.45,13.5,13.32,13.48,2615700 ETV,D,20240625,13.24,13.33,13.235,13.32,184500 ETW,D,20240625,8.23,8.26,8.23,8.25,308200 ETW.W,D,20240625,0.255,0.2575,0.222,0.222,3500 ETWO,D,20240625,4.39,4.39,4.33,4.33,1868300 ETX,D,20240625,18.72,18.7999,18.6,18.7,38300 ETY,D,20240625,13.94,13.96,13.85,13.95,215300 EURN,D,20240625,16.46,16.55,16.2,16.54,109500 EVA,D,20240625,0.45,0.47,0.44,0.4672,341900 EVC,D,20240625,1.96,2.01,1.925,1.98,151700 EVEX,D,20240625,3.95,4.02,3.93,3.96,40700 EVF,D,20240625,6.37,6.42,6.31,6.38,125000 EVG,D,20240625,10.84,10.85,10.77,10.81,30300 EVH,D,20240625,21.99,22.13,20.78,20.85,2079700 EVN,D,20240625,10.3,10.3,10.18,10.28,109700 EVR,D,20240625,196.01,196.795,193.47,194.47,227900 EVRI,D,20240625,8.05,8.09,7.87,7.91,1058200 EVT,D,20240625,23.32,23.335,23.23,23.26,83000 EVT.W,D,20240625,0.036,0.036,0.035,0.0351,53100 EVTC,D,20240625,33.77,33.8,33.32,33.7,339500 EVTL,D,20240625,0.839,0.84,0.78,0.79,150300 EVTR,D,20240625,50.03,50.1999,50.0258,50.1,38100 EW,D,20240625,90.36,91.15,89.52,91.08,2747900 EXG,D,20240625,8.41,8.43,8.385,8.4,460200 EXK,D,20240625,3.55,3.615,3.49,3.51,3190200 EXP,D,20240625,215.47,216.47,211.65,213.28,355200 EXPD,D,20240625,126.98,127.57,125.175,126.6,1153100 EXR,D,20240625,159.39,159.39,156.37,157.2,776300 EXTO,D,20240625,4.3,4.35,4.25,4.27,18200 F,D,20240625,12.17,12.21,12.03,12.09,39323900 F-B,D,20240625,24.02,24.07,23.9,24.02,23500 F-C,D,20240625,23.67,23.74,23.48,23.74,67000 F-D,D,20240625,25.15,25.24,24.95,25.1,21400 FAF,D,20240625,54.28,54.3,53.4754,53.58,368200 FAM,D,20240625,6.35,6.39,6.13,6.29,66700 FBIN,D,20240625,66.53,66.695,62.84,63.88,2533900 FBK,D,20240625,36.84,37.185,36.51,36.62,89500 FBMS,D,20240625,24.2,24.455,24.12,24.2,79100 FBP,D,20240625,17.99,18.07,17.87,17.89,1036400 FBR-E,D,20240625,21.75,21.95,21.74,21.95,2800 FBRT,D,20240625,12.8,12.93,12.75,12.91,288300 FC,D,20240625,34.37,34.94,34.05,34.5,51200 FCF,D,20240625,13.25,13.27,13.115,13.13,443100 FCN,D,20240625,211.78,214.44,210.09,214.32,173900 FCPT,D,20240625,24.53,24.6,24.29,24.3,418700 FCT,D,20240625,10.15,10.15,10.03,10.08,188300 FCX,D,20240625,49.96,50.03,49.465,49.88,8024700 FDP,D,20240625,22.19,22.305,21.9215,22.06,225100 FDS,D,20240625,424.6,427.9,418.185,419.2,394500 FDX,D,20240625,256.15,256.8,252.6001,256.38,6313600 FE,D,20240625,38.5,38.53,38.19,38.38,2439500 FENG,D,20240625,2.4,2.52,2.4,2.41,13100 FERG,D,20240625,192.59,193.04,189.86,192.04,1474300 FET,D,20240625,16.57,16.71,16.475,16.5,15300 FF,D,20240625,5.16,5.32,5.11,5.14,737500 FFA,D,20240625,19.49,19.54,19.4311,19.46,21000 FFC,D,20240625,14.44,14.54,14.44,14.52,75200 FFWM,D,20240625,5.69,5.71,5.29,5.29,477800 FG,D,20240625,38.18,38.74,37.65,37.88,38100 FGB,D,20240625,3.88,3.9348,3.847,3.89,16100 FGN,D,20240625,26.03,26.03,25.92,25.96,35600 FHI,D,20240625,32.2,32.595,31.99,32.57,754200 FHN,D,20240625,14.97,15.07,14.79,14.92,5278000 FHN-B,D,20240625,25.1,25.1886,24.96,25.17,1800 FHN-C,D,20240625,24.7,24.88,24.58,24.59,6500 FHN-E,D,20240625,23.75,23.89,23.75,23.79,7000 FHN-F,D,20240625,17.56,17.646,17.38,17.45,8200 FI,D,20240625,150.4,150.69,148.535,148.88,2333400 FICO,D,20240625,1445.37,1462.89,1442.41,1457.29,183300 FIGS,D,20240625,4.4,4.5,4.3,4.44,2677700 FIHL,D,20240625,16.59,16.71,16.395,16.48,564200 FINS,D,20240625,12.17,12.25,12.11,12.2,27900 FINV,D,20240625,4.75,4.795,4.73,4.76,535400 FIS,D,20240625,75.44,75.95,75.06,75.2,3324900 FIX,D,20240625,318.58,321.355,310.9433,321.09,276600 FL,D,20240625,26.66,26.868,26.145,26.5,2102600 FLC,D,20240625,15.27,15.295,15.22,15.26,13700 FLNG,D,20240625,27.64,27.97,27.59,27.96,180800 FLO,D,20240625,22.77,22.82,22.47,22.65,1629300 FLR,D,20240625,44.72,44.73,43.78,44.01,1632400 FLS,D,20240625,48.37,48.48,47.76,48.15,663600 FLUT,D,20240625,188.03,188.73,185.39,186.05,942500 FLXR,D,20240625,38.2,38.25,38.17,38.194,138700 FMC,D,20240625,56.78,56.94,55.9101,56.52,1268400 FMN,D,20240625,11.37,11.43,11.28,11.36,29300 FMS,D,20240625,19.12,19.28,19.06,19.24,552100 FMX,D,20240625,108.24,109.49,105.39,109.28,1059900 FMY,D,20240625,11.92,11.98,11.86,11.89,3900 FN,D,20240625,238.82,246.35,238.195,245.87,285000 FNA,D,20240625,6.11,6.44,6.0022,6.35,740200 FNB,D,20240625,13.23,13.32,13.03,13.03,2280800 FND,D,20240625,112.71,112.71,104.9,104.95,3286300 FNF,D,20240625,49.69,49.69,48.58,48.7,1037700 FNV,D,20240625,118,118.69,117.26,117.93,678300 FOA,D,20240625,0.5698,0.5953,0.521,0.5559,336700 FOF,D,20240625,11.78,11.78,11.6655,11.74,34600 FOR,D,20240625,32.37,32.37,31.2,31.36,220600 FOUR,D,20240625,70.66,71.19,69.9,70.38,728800 FPF,D,20240625,18.09,18.09,18.0202,18.05,94900 FPH,D,20240625,3.02,3.03,2.99,3,36200 FPI,D,20240625,11.68,11.68,11.49,11.61,224800 FR,D,20240625,47.78,47.83,47.32,47.42,399700 FRA,D,20240625,13.09,13.09,12.9801,13,92500 FRE.W,D,20240625,0.1425,0.1425,0.1425,0.1425,200 FREY,D,20240625,1.71,1.72,1.57,1.58,1557500 FRGE,D,20240625,1.4,1.4,1.36,1.37,240700 FRO,D,20240625,25.75,25.88,25.4586,25.69,1356400 FRT,D,20240625,101,101.3,99.0975,99.3,383400 FRT-C,D,20240625,21.25,21.25,21.08,21.17,9100 FSCO,D,20240625,6.37,6.5,6.31,6.47,938100 FSD,D,20240625,12.15,12.23,12.12,12.23,68000 FSK,D,20240625,19.59,19.67,19.54,19.54,645800 FSLY,D,20240625,7.2,7.2201,6.94,7,1775100 FSM,D,20240625,4.91,4.98,4.89,4.91,3814600 FSS,D,20240625,85.01,85.15,83.56,84.74,241500 FT,D,20240625,6.78,6.83,6.74,6.77,32700 FTHY,D,20240625,14.25,14.25,14.1537,14.23,145600 FTI,D,20240625,25.32,25.91,25.32,25.84,3390000 FTK,D,20240625,4.45,4.63,4.31,4.31,67200 FTS,D,20240625,39.27,39.34,38.88,39.13,568000 FTV,D,20240625,73.83,73.97,72.52,72.96,1654600 FTWO,D,20240625,28.47,28.59,28.4439,28.59,22100 FUBO,D,20240625,1.15,1.15,1.11,1.14,5367500 FUL,D,20240625,78.12,78.12,75.35,76.32,599300 FUN,D,20240625,51,51.275,49.24,49.25,291300 FVRR,D,20240625,22.09,22.64,21.8801,22.64,550600 FXED,D,20240625,18.43,18.4302,18.35,18.35,1500 G,D,20240625,32.01,32.24,31.35,31.77,944700 GAB,D,20240625,5.34,5.3494,5.25,5.29,624700 GAB-G,D,20240625,21.26,21.26,21.06,21.07,700 GAB-H,D,20240625,21.2,21.2,21.0109,21.11,14200 GAB-K,D,20240625,21.17,21.17,21.05,21.11,11400 GAM,D,20240625,49.6,49.66,49.32,49.41,17700 GAM-B,D,20240625,24.84,24.88,24.7881,24.88,17100 GATO,D,20240625,10.69,10.74,10.39,10.49,569700 GATX,D,20240625,131.34,131.49,129.415,130.43,113300 GB,D,20240625,4.81,5.16,4.77,5.11,19100 GB.W,D,20240625,0.08,0.08,0.08,0.08,100 GBAB,D,20240625,15.86,15.91,15.76,15.9,155400 GBCI,D,20240625,36.1,36.3,35.64,35.66,320600 GBLI,D,20240625,30.77,31,30.53,30.53,2500 GBTG,D,20240625,6.5,6.53,6.36,6.37,576800 GBX,D,20240625,49.91,50.01,48.74,49.36,258900 GCI,D,20240625,4.51,4.61,4.44,4.6,2146100 GCO,D,20240625,25.18,25.22,24.61,25.16,113300 GCT.W,D,20240625,0.1472,0.18,0.1472,0.1501,181600 GCTS,D,20240625,5.61,5.63,5.29,5.34,383100 GCV,D,20240625,3.6,3.6299,3.5801,3.62,27100 GD,D,20240625,298.21,299.09,294.72,295.28,1110300 GDDY,D,20240625,138.98,141.2499,138.22,141.18,2344700 GDIV,D,20240625,14.46,14.46,14.38,14.43,52500 GDL,D,20240625,7.82,7.85,7.79,7.8224,7800 GDO,D,20240625,12.26,12.29,12.21,12.23,89800 GDOT,D,20240625,9.68,9.68,9.44,9.55,465500 GDV,D,20240625,22.74,22.88,22.6901,22.88,160400 GDV-H,D,20240625,22.98,22.9899,22.95,22.95,3600 GDV-K,D,20240625,18.35,18.42,18.3186,18.32,2000 GE,D,20240625,159.58,163.65,158.42,159.73,6842500 GEF,D,20240625,61.63,61.72,60.28,60.52,143100 GEF.B,D,20240625,64.71,64.8,62.8,62.86,8500 GEL,D,20240625,13.76,14.31,13.67,14.23,368700 GENI,D,20240625,5.29,5.325,5.16,5.17,1171500 GEO,D,20240625,12.85,13.34,12.77,13.33,1736000 GES,D,20240625,20.63,20.76,20.3,20.69,1461500 GETR,D,20240625,0.15,0.15,0.132,0.14,751300 GETY,D,20240625,3.21,3.26,3.03,3.05,1300400 GEV,D,20240625,179.8,181.5,176.27,181.45,2554000 GF,D,20240625,8.22,8.22,8.18,8.21,43400 GFF,D,20240625,65.94,65.94,62.49,62.72,614500 GFI,D,20240625,14.87,15.015,14.79,14.93,2151900 GFL,D,20240625,37.66,38.12,37.47,37.76,910900 GFR,D,20240625,6.18,6.41,6.18,6.36,114900 GGB,D,20240625,3.28,3.3,3.22,3.26,10651400 GGG,D,20240625,79.5,79.67,78.74,79.36,1097000 GGT,D,20240625,5.43,5.51,5.43,5.47,487600 GGT-E,D,20240625,22.49,22.49,22.49,22.49,100 GGT-G,D,20240625,22.51,22.65,22.48,22.65,2500 GGZ,D,20240625,11.33,11.33,11.2803,11.31,2800 GHC,D,20240625,699.1,699.1,692.11,692.11,19800 GHG,D,20240625,2.62,2.62,2.38,2.46,42300 GHI,D,20240625,15.21,15.31,15.15,15.2,50000 GHLD,D,20240625,14.98,15.08,14.9,14.9,4100 GHM,D,20240625,28.14,28.14,27.24,27.5,107700 GHY,D,20240625,11.99,12.02,11.85,11.93,148900 GIB,D,20240625,100,101.89,99.145,101.73,210200 GIC,D,20240625,31.38,31.47,31.01,31.12,51100 GIL,D,20240625,38.33,38.33,37.74,37.83,482800 GIS,D,20240625,67.71,68.435,67.095,67.26,6579100 GJH,D,20240625,9.4999,9.5457,9.315,9.315,7000 GJP,D,20240625,25.49,25.49,25.4,25.4,2000 GJS,D,20240625,22.735,22.735,22.735,22.735,100 GKOS,D,20240625,111.73,113.61,111.43,112.51,351500 GL,D,20240625,83.4,84.04,82.87,83.51,1302600 GL-D,D,20240625,14.92,15.25,14.91,15.24,23100 GLO-A,D,20240625,25.19,25.3,25.15,25.26,8400 GLO-B,D,20240625,25.48,25.5276,25.43,25.5276,5000 GLO-C,D,20240625,25.31,25.31,25.3,25.3073,1000 GLOB,D,20240625,172.79,175.19,171.36,174.17,892200 GLP,D,20240625,45.34,45.93,45.21,45.34,24500 GLP-B,D,20240625,26.15,26.2759,26.15,26.21,3200 GLT,D,20240625,1.7,1.715,1.66,1.71,373300 GLW,D,20240625,39.81,39.99,39.6202,39.77,5280100 GM,D,20240625,48,48.1,45.93,46.41,18067100 GME,D,20240625,23.6,24.97,22.55,24.93,27625600 GMED,D,20240625,67.09,67.47,66.33,67.41,643200 GMR-A,D,20240625,24.66,24.67,24.625,24.6531,7900 GMRE,D,20240625,8.86,8.91,8.75,8.86,459700 GMS,D,20240625,79.85,80.295,79.06,79.47,663400 GNE,D,20240625,14.3,14.47,14.2,14.36,100700 GNK,D,20240625,20.99,21.16,20.8,21.15,412500 GNL,D,20240625,7.18,7.25,7,7.07,1215300 GNL-A,D,20240625,20.78,20.83,20.63,20.8,5000 GNL-B,D,20240625,20.01,20.01,19.86,19.96,3400 GNL-D,D,20240625,20.6,20.645,20.5001,20.57,10300 GNL-E,D,20240625,20.79,20.95,20.79,20.81,3100 GNRC,D,20240625,137.86,139.38,135.75,136.19,782600 GNT,D,20240625,5.43,5.4431,5.4101,5.425,13300 GNTY,D,20240625,29.03,29.51,28.8,29.09,8800 GNW,D,20240625,6.11,6.11,6.06,6.09,1899800 GOF,D,20240625,14.83,14.85,14.79,14.85,417600 GOLD,D,20240625,16.61,16.79,16.505,16.59,14947300 GOLF,D,20240625,66.2,66.69,65.36,65.45,253800 GOOS,D,20240625,13.25,13.29,13.1,13.22,283800 GOTU,D,20240625,5.06,5.19,4.9601,5.05,1408600 GPC,D,20240625,141.59,141.59,138.92,139.1,641500 GPI,D,20240625,299.57,299.57,293.15,293.5,102300 GPJA,D,20240625,25.21,25.33,25.16,25.33,32000 GPK,D,20240625,27.64,27.68,27.1,27.12,1884900 GPM-A,D,20240625,16.57,16.59,16.39,16.5,6800 GPMT,D,20240625,3.04,3.04,2.83,2.88,924100 GPN,D,20240625,97,97,95.19,95.65,1835600 GPOR,D,20240625,155.78,156.545,153.84,155.59,83800 GPRK,D,20240625,11.09,11.25,10.97,11.21,565400 GPS,D,20240625,25.67,25.77,24.56,24.62,5890200 GRB-A,D,20240625,22.41,22.4129,22.14,22.27,3900 GRBK,D,20240625,57.63,57.725,55.91,56.29,442400 GRC,D,20240625,36.76,36.76,36.08,36.39,92900 GRMN,D,20240625,161.93,162.192,159.88,160.31,396100 GRN.T,D,20240625,2.23,2.25,2.23,2.24,8500 GRND,D,20240625,9.59,10.32,9.52,10.25,850900 GRNT,D,20240625,6.09,6.11,6.01,6.11,580300 GROV,D,20240625,1.66,1.7,1.6,1.6,27500 GRP.U,D,20240625,51.02,51.02,49.45,49.45,800 GRW,D,20240625,34.19,34.34,34.19,34.3118,10500 GRX,D,20240625,9.59,9.635,9.56,9.625,59000 GS,D,20240625,459.46,464.08,456.75,457.38,1633400 GS-A,D,20240625,23.49,23.6,23.49,23.51,21100 GS-C,D,20240625,24.42,24.72,24.3492,24.66,35900 GS-D,D,20240625,23.48,23.48,23.2993,23.4,70800 GSBD,D,20240625,15.79,15.81,15.62,15.64,643300 GSK,D,20240625,40.47,40.48,40.19,40.31,2780300 GSL,D,20240625,30.05,30.19,29.745,30.12,589100 GSL-B,D,20240625,26.3,26.3101,25.9,26.06,10800 GTES,D,20240625,16.12,16.2,15.57,15.67,3077700 GTL-B,D,20240625,57.45,57.66,57.45,57.66,3900 GTLS,D,20240625,148.04,149.64,143.51,143.96,372600 GTN,D,20240625,4.94,4.99,4.825,4.89,1015200 GTN.A,D,20240625,9.91,9.91,9.5,9.8,1700 GTY,D,20240625,26.79,26.84,26.48,26.48,161500 GUG,D,20240625,14.71,14.98,14.61,14.69,74100 GUT,D,20240625,6.03,6.03,5.9719,6.01,95200 GUT-C,D,20240625,23.58,23.746,23.47,23.7,4400 GVA,D,20240625,62.3,62.7299,61.43,62.68,377000 GWH,D,20240625,0.75,0.83,0.75,0.8226,1062700 GWH.W,D,20240625,0.0693,0.07,0.06,0.0699,5100 GWRE,D,20240625,135.99,137.79,134.66,136.81,517000 GWW,D,20240625,911.56,912.075,898.99,910.08,199500 GXO,D,20240625,49.13,49.18,48.36,48.46,1035500 GYLD,D,20240625,13.27,13.27,13.04,13.0794,5100 H,D,20240625,150.53,151.11,149.45,149.98,370800 HAE,D,20240625,85.9,86.26,83.25,83.42,1060600 HAFN,D,20240625,7.95,7.996,7.9,7.98,147300 HAL,D,20240625,34.17,34.72,34.09,34.62,6840100 HASI,D,20240625,30.51,30.57,29.99,30.27,590800 HAYW,D,20240625,12.29,12.49,12.035,12.21,4159600 HBB,D,20240625,15.91,16.08,15.41,15.5,68400 HBI,D,20240625,5.12,5.15,4.95,4.95,4298800 HBM,D,20240625,9.03,9.08,8.85,8.85,3924700 HCA,D,20240625,342,342.26,337.24,340.45,788200 HCC,D,20240625,62.64,62.91,60.96,61.03,599100 HCI,D,20240625,91.82,92.02,90.0401,90.32,82200 HCXY,D,20240625,24.7901,24.7901,24.7901,24.7901,500 HD,D,20240625,346.31,346.99,334.5337,338.32,4980400 HDB,D,20240625,64.51,65.2,64.44,65.06,3193200 HE,D,20240625,9.54,9.55,9.03,9.08,2889900 HEI,D,20240625,228.16,230.72,226.73,228.95,495300 HEI.A,D,20240625,177.85,180.97,177.5,179.89,278200 HEQ,D,20240625,10.25,10.3428,10.22,10.25,29600 HES,D,20240625,150.72,150.89,148.94,149.92,1767600 HESM,D,20240625,36.9,37.13,36.55,36.7,746800 HFR-A,D,20240625,18.55,18.5647,18.42,18.5265,10700 HFRO,D,20240625,5.97,6.03,5.96,5.98,206400 HG,D,20240625,15.88,15.97,15.74,15.87,266700 HGER,D,20240625,22.56,22.57,22.45,22.5,12600 HGLB,D,20240625,7.32,7.32,7.26,7.32,56900 HGT.W,D,20240625,2.05,2.06,2.0499,2.06,21200 HGTY,D,20240625,10.5,10.53,10.28,10.43,432900 HGV,D,20240625,40.41,40.69,39.7,40.15,509900 HHH,D,20240625,64.64,64.64,62.82,63.4,271100 HI,D,20240625,41.24,41.24,40.5,41.12,289400 HIE,D,20240625,11.25,11.29,11.1647,11.25,32500 HIG,D,20240625,104.48,105.2,103.42,103.54,1033900 HIG-G,D,20240625,24.9599,24.9599,24.84,24.86,16000 HII,D,20240625,250.96,252,248.91,251.52,248800 HIMS,D,20240625,22.18,23.47,22.16,23.16,8502600 HIO,D,20240625,3.78,3.79,3.7631,3.79,318300 HIPO,D,20240625,16.01,16.11,15.77,15.95,87800 HIW,D,20240625,26.25,26.32,25.73,25.77,754500 HIX,D,20240625,4.4,4.405,4.36,4.385,280400 HKD,D,20240625,3.75,3.82,3.71,3.72,121400 HL,D,20240625,5.02,5.04,4.875,4.9,6462600 HLF,D,20240625,11.18,11.18,10.835,10.85,1529900 HLI,D,20240625,129.99,131.21,129.32,130.95,310300 HLIO,D,20240625,48.99,49,48.2,48.55,151800 HLLY,D,20240625,3.62,3.62,3.535,3.56,248800 HLN,D,20240625,8.61,8.63,8.55,8.57,2214900 HLT,D,20240625,217.71,218.42,214.2,215.08,1367700 HLX,D,20240625,10.93,11.46,10.9,11.46,1908300 HMC,D,20240625,32.44,32.47,32.22,32.41,659000 HMN,D,20240625,33.21,33.21,32.64,32.64,236000 HMY,D,20240625,9.14,9.25,9.08,9.18,3254900 HNI,D,20240625,44.78,44.93,43.84,43.89,186100 HOG,D,20240625,33.86,33.94,32.96,33.17,1306800 HOMB,D,20240625,23.44,23.54,23.215,23.32,677900 HOUS,D,20240625,3.23,3.23,3.14,3.14,3019400 HOV,D,20240625,143.04,143.04,138.105,139.19,47800 HP,D,20240625,34.52,35.13,34.36,35.09,933200 HPE,D,20240625,20.51,21.14,20.3302,21.12,15811100 HPF,D,20240625,16.89,16.98,16.8408,16.9,16900 HPI,D,20240625,16.61,16.7513,16.605,16.73,31300 HPP,D,20240625,4.93,4.93,4.715,4.72,1227700 HPP-C,D,20240625,13.87,13.87,13.55,13.68,62000 HPQ,D,20240625,36.14,36.46,36.02,36.27,6003000 HPS,D,20240625,15.67,15.69,15.58,15.66,49700 HQH,D,20240625,17.47,17.5,17.3655,17.43,128500 HQL,D,20240625,14.22,14.3,14.11,14.185,73300 HR,D,20240625,16.29,16.39,16.08,16.36,6479400 HRB,D,20240625,53.14,53.56,52.74,53.31,782700 HRI,D,20240625,136.47,136.8,131.42,133.09,129800 HRL,D,20240625,30.89,31.03,30.36,30.37,2351000 HRT,D,20240625,14.35,14.36,14.34,14.34,523500 HRTG,D,20240625,7.1,7.11,6.83,6.83,334400 HSBC,D,20240625,43.86,43.9311,43.645,43.83,771000 HSHP,D,20240625,8.53,8.53,8.38,8.48,50500 HSY,D,20240625,187.81,191.45,185.46,185.92,1934100 HTD,D,20240625,20.03,20.1,19.9001,20.06,73600 HTFB,D,20240625,23.87,24.15,23.85,23.88,5500 HTGC,D,20240625,20.2,20.2799,20.02,20.04,882200 HTH,D,20240625,29.66,29.74,29.39,29.43,177700 HUBB,D,20240625,379.54,380.76,373.35,378.04,323500 HUBS,D,20240625,575.06,586.81,571.725,585.21,490300 HUM,D,20240625,357.4,358.72,355.69,355.8,616500 HUN,D,20240625,23.23,23.31,22.71,22.9,1397600 HUYA,D,20240625,4.01,4.04,3.88,3.88,1051800 HVT,D,20240625,25.07,25.13,23.97,24.18,109700 HWM,D,20240625,78.91,79.24,77.49,78.2,4860300 HXL,D,20240625,63.01,63.39,61.84,62.93,1035300 HY,D,20240625,70.91,70.91,68.66,69.61,77400 HYA.U,D,20240625,10.7,10.7,10.63,10.63,4700 HYA.W,D,20240625,0.1603,0.2,0.1603,0.2,600 HYB,D,20240625,7.33,7.33,7.29,7.29,19400 HYI,D,20240625,11.61,11.68,11.5602,11.68,55800 HYLN,D,20240625,1.56,1.615,1.5401,1.61,494200 HYT,D,20240625,9.72,9.74,9.7,9.74,185000 HZO,D,20240625,33.62,33.88,32.77,32.82,169400 IAE,D,20240625,6.3,6.31,6.284,6.31,64800 IAG,D,20240625,3.69,3.73,3.64,3.69,5518600 IBM,D,20240625,175.14,175.7526,171.42,172.6,4119200 IBN,D,20240625,28.67,28.84,28.49,28.79,6479700 IBP,D,20240625,197.64,198.37,191.65,196.45,373000 IBTA,D,20240625,69.49,69.51,66.32,66.57,182000 ICD,D,20240625,1.35,1.35,1.31,1.32,13900 ICE,D,20240625,138.66,139.09,136.62,137.33,2249900 ICL,D,20240625,4.38,4.4,4.3,4.32,498700 ICR-A,D,20240625,19.03,19.3011,19.03,19.25,4100 IDA,D,20240625,92.45,92.45,91.205,91.41,305700 IDE,D,20240625,10.38,10.38,10.3,10.32,33300 IDT,D,20240625,35.33,35.52,35.19,35.41,54900 IEX,D,20240625,202.72,203.17,199.22,199.99,369700 IFF,D,20240625,97.86,98.1,95.65,95.9,1756700 IFIN,D,20240625,11.63,11.63,11.63,11.63,200 IFN,D,20240625,17.78,17.84,17.7602,17.79,91100 IFS,D,20240625,22.25,22.29,21.99,22.25,14700 IGA,D,20240625,8.94,8.95,8.9,8.9,31000 IGD,D,20240625,5.18,5.21,5.16,5.18,205800 IGI,D,20240625,17.13,17.17,17.09,17.12,16200 IGR,D,20240625,5,5.02,4.94,4.95,332200 IGT,D,20240625,20.3,20.37,20.06,20.23,852100 IH,D,20240625,1.8,1.87,1.79,1.81,6000 IHD,D,20240625,5.35,5.35,5.31,5.31,32200 IHG,D,20240625,106.1,107.065,105.99,106.46,178700 IHS,D,20240625,3.47,3.54,3.44,3.45,247800 IHTA,D,20240625,7.48,7.51,7.465,7.465,25600 IIF,D,20240625,25.96,26.2053,25.93,26.19,21000 IIIN,D,20240625,30.6,30.785,29.77,30,66900 IIM,D,20240625,12.16,12.2,12.13,12.19,112100 IIP-A,D,20240625,28.22,28.39,28.22,28.22,1600 IIPR,D,20240625,109.72,110.165,108.23,109.32,112200 IMAX,D,20240625,17.26,17.7,17,17.58,744600 INFA,D,20240625,30.3,30.6,29.66,29.82,1220400 INFY,D,20240625,18.26,18.36,18.16,18.34,8733200 ING,D,20240625,16.93,17.0199,16.9,16.98,1625300 INGR,D,20240625,116.39,116.39,114.61,115.04,419700 INN,D,20240625,5.86,5.905,5.82,5.86,386700 INN-E,D,20240625,21.22,21.35,21.2,21.2,3800 INSI,D,20240625,16.27,16.33,15.58,16.3,6700 INSP,D,20240625,136,140.345,133.34,139.4,1012400 INST,D,20240625,23.79,24.26,23.74,24.17,218800 INSW,D,20240625,60.72,60.92,59.9,60.31,385200 INVH,D,20240625,35.86,35.92,35.37,35.54,1980600 ION.W,D,20240625,1.43,1.46,1.35,1.3996,30900 IONQ,D,20240625,6.83,6.84,6.58,6.59,3581600 IOT,D,20240625,29.6,29.87,29.06,29.84,3477200 IP,D,20240625,47.13,47.36,46.29,46.59,4904800 IPB,D,20240625,25.6,25.72,25.6,25.72,2300 IPG,D,20240625,29.34,30.71,28.93,29.15,6907900 IPI,D,20240625,23.26,23.37,23.07,23.18,42700 IQI,D,20240625,9.9,9.92,9.9,9.91,74500 IQV,D,20240625,213.48,215.16,209.87,211.42,1449800 IR,D,20240625,92.68,92.68,89.33,89.91,3977200 IRM,D,20240625,89,89.01,88.03,88.54,1798600 IRS,D,20240625,9.12,9.39,9.1,9.17,114100 IRT,D,20240625,18.38,18.44,18.16,18.25,1915600 ISD,D,20240625,12.85,12.85,12.78,12.85,125100 IT,D,20240625,452.25,452.83,447.27,449.91,338000 ITGR,D,20240625,115.08,115.45,114.09,114.68,150400 ITT,D,20240625,130.07,130.31,128,128.57,232600 ITUB,D,20240625,5.99,6.035,5.95,5.96,12724900 ITW,D,20240625,241.52,241.79,237.08,237.95,793800 IVR,D,20240625,9.32,9.36,9.25,9.25,812400 IVR-B,D,20240625,24.44,24.9299,24.44,24.53,11700 IVR-C,D,20240625,22.94,23.19,22.94,23.095,8100 IVT,D,20240625,24.66,24.66,24.35,24.58,458200 IVZ,D,20240625,15.21,15.26,14.935,15.09,3009600 IX,D,20240625,109.71,110.35,109.27,110.19,16700 J,D,20240625,141.9,142.08,139.115,139.93,922000 JBGS,D,20240625,14.77,14.83,14.625,14.82,1142500 JBI,D,20240625,12.92,12.92,12.505,12.61,1438600 JBK,D,20240625,25.54,25.54,25.54,25.54,100 JBL,D,20240625,112.51,114.475,112.51,114.38,1784700 JBND,D,20240625,52.55,52.59,52.4704,52.58,169400 JBT,D,20240625,97.71,98.27,95.69,96.47,160900 JCE,D,20240625,14.65,14.65,14.56,14.64,28000 JCI,D,20240625,68.7,68.99,67.51,67.62,3494600 JEF,D,20240625,46.23,46.4,45.63,46.04,1391300 JELD,D,20240625,13.22,13.22,12.54,12.78,610900 JEQ,D,20240625,5.7,5.8,5.7,5.78,22200 JFR,D,20240625,8.82,8.82,8.7,8.72,439400 JGH,D,20240625,12.87,12.91,12.73,12.77,43800 JHG,D,20240625,34,34.01,33.57,33.85,865200 JHI,D,20240625,13.24,13.25,13.2,13.21,9700 JHS,D,20240625,10.87,10.87,10.83,10.83,55500 JHX,D,20240625,32.51,32.96,32.33,32.95,79300 JILL,D,20240625,34.47,34.47,33.67,34.05,147400 JKS,D,20240625,21.82,21.84,20.03,20.14,1832300 JLL,D,20240625,204.72,205.52,201.04,203.58,253000 JLS,D,20240625,18,18.24,18,18.09,5700 JMIA,D,20240625,7.02,7.38,6.92,7.18,3122000 JMM,D,20240625,5.93,5.96,5.93,5.95,4900 JNJ,D,20240625,149.18,149.2,146.94,147.19,6620300 JNPR,D,20240625,35.55,35.59,35.375,35.48,2492900 JOB.W,D,20240625,0.5912,0.5912,0.5401,0.5483,17900 JOBY,D,20240625,5.08,5.11,4.82,4.84,5704600 JOE,D,20240625,53.03,53.1,52.27,52.56,94800 JOF,D,20240625,7.55,7.61,7.54,7.59,84800 JPC,D,20240625,7.45,7.48,7.41,7.44,1153100 JPI,D,20240625,19.44,19.44,19.3,19.31,47100 JPM,D,20240625,198.09,200.07,197.74,198.07,6915900 JPM-C,D,20240625,25.23,25.26,25.16,25.24,149000 JPM-D,D,20240625,25.02,25.0365,24.93,24.99,102400 JPM-J,D,20240625,21.46,21.58,21.4201,21.58,40300 JPM-K,D,20240625,20.71,20.75,20.57,20.71,182400 JPM-L,D,20240625,21.14,21.22,21.08,21.19,124200 JPM-M,D,20240625,19.28,19.29,19.19,19.27,84700 JQC,D,20240625,5.59,5.6,5.55,5.57,502900 JRI,D,20240625,12.06,12.075,11.98,12.05,100200 JRS,D,20240625,7.55,7.58,7.4,7.43,93900 JWN,D,20240625,21.52,21.5499,21.07,21.09,1317500 JXN,D,20240625,73.21,73.8,72.78,73.32,522100 JXN-A,D,20240625,26.02,26.02,25.85,25.9008,16700 K,D,20240625,58.15,58.5,57.965,58.07,1821500 KAI,D,20240625,285.29,285.29,280.97,283.9,88100 KAR,D,20240625,16.07,16.41,15.98,16.4,414700 KB,D,20240625,56.84,56.84,55.975,56.09,255600 KBDC,D,20240625,16.35,16.42,16.27,16.42,24400 KBH,D,20240625,71.6,71.6,69.065,69.33,1260100 KBR,D,20240625,64.65,64.85,63.9,64.4,957900 KCG.W,D,20240625,0.0289,0.0357,0.025,0.0251,6300 KD,D,20240625,25.63,25.69,25.17,25.54,1388200 KEN,D,20240625,24.21,25,24.21,24.81,14400 KEP,D,20240625,7.02,7.02,6.945,6.97,87600 KEX,D,20240625,118.75,119.525,118.13,119.34,653700 KEY,D,20240625,13.85,13.955,13.625,13.65,14661600 KEY-I,D,20240625,23.71,23.72,23.5022,23.57,19700 KEY-J,D,20240625,20.86,20.86,20.59,20.7711,33100 KEY-K,D,20240625,20.51,20.65,20.3,20.46,27900 KEY-L,D,20240625,22.9,22.9,22.68,22.68,36500 KEYS,D,20240625,136.75,137.61,135.95,137.56,1122200 KF,D,20240625,23.9,23.9046,23.6933,23.79,3700 KFRC,D,20240625,62.25,62.64,61.35,62.46,103000 KFS,D,20240625,8.25,8.25,8.08,8.09,16000 KFY,D,20240625,67.43,68.1199,67.08,67.32,630900 KGC,D,20240625,7.59,7.71,7.56,7.62,11970500 KGS,D,20240625,26.64,26.78,26.36,26.65,307100 KIM,D,20240625,19.13,19.185,18.6,18.76,2959400 KIM-L,D,20240625,20.49,20.49,20.28,20.33,29400 KIM-M,D,20240625,21.13,21.18,20.91,21.02,52400 KIND,D,20240625,2.55,2.66,2.55,2.64,1451500 KIO,D,20240625,13.53,13.54,13.5,13.52,134700 KKR,D,20240625,106.99,107.97,106.54,107.42,4751200 KKRS,D,20240625,19.04,19.18,18.95,19.12,26600 KLG,D,20240625,17.26,17.41,17.08,17.15,845400 KMB,D,20240625,139.8,139.8865,138.19,138.42,1644100 KMI,D,20240625,20.07,20.16,20.005,20.1,10026300 KMPB,D,20240625,22.46,22.48,22.28,22.286,13000 KMPR,D,20240625,59.22,59.51,58.08,58.38,287000 KMT,D,20240625,23.64,23.64,23.09,23.36,584100 KMX,D,20240625,73,73.65,71.24,71.77,2880500 KN,D,20240625,17.14,17.18,17,17.11,438800 KNF,D,20240625,70.13,72.51,69.8646,71.37,590100 KNOP,D,20240625,8.01,8.06,7.9,8,151500 KNSL,D,20240625,391.3,393.97,385.07,385.48,105300 KNTK,D,20240625,40.77,41.25,40.66,41.24,341300 KNX,D,20240625,48.56,48.73,47.82,48.17,1816200 KO,D,20240625,63.94,64.07,63.51,63.84,10546700 KODK,D,20240625,5.38,5.41,5.25,5.39,782000 KOF,D,20240625,84.58,85.1,82.8,84.77,172400 KOP,D,20240625,38.31,38.725,37.56,37.59,108600 KORE,D,20240625,0.6,0.74,0.4088,0.4215,173000 KOS,D,20240625,5.44,5.46,5.37,5.4,3698500 KR,D,20240625,49.72,50.04,49.46,49.82,4626300 KRC,D,20240625,31.94,32.36,31.42,31.5,838200 KRE-A,D,20240625,18.5,18.549,18.4008,18.52,6400 KREF,D,20240625,9.46,9.46,9.35,9.37,346800 KRG,D,20240625,22.21,22.21,21.71,21.87,1097500 KRO,D,20240625,13.13,13.26,12.73,12.74,168100 KRP,D,20240625,16.3,16.39,16.26,16.32,173400 KSM,D,20240625,9.76,9.83,9.74,9.7854,17100 KSS,D,20240625,24.43,24.795,23.895,23.98,5891800 KT,D,20240625,13.49,13.55,13.43,13.55,642300 KTB,D,20240625,68,68.76,67.16,67.68,388800 KTF,D,20240625,9.52,9.56,9.51,9.54,94100 KTH,D,20240625,27.975,27.975,27.82,27.82,1200 KTN,D,20240625,27.16,27.25,27.1555,27.25,900 KUKE,D,20240625,1.64,1.7,0.7,1.33,412700 KVUE,D,20240625,18.78,18.87,18.52,18.65,15265400 KVYO,D,20240625,22.28,23.58,22.07,23.54,1594900 KW,D,20240625,9.74,9.78,9.39,9.44,705000 KWR,D,20240625,167.45,168.31,165.535,166.91,138600 KYN,D,20240625,10.45,10.65,10.45,10.56,667300 L,D,20240625,77.4,77.46,76.13,76.14,548500 LAAC,D,20240625,3.35,3.435,3.2,3.37,2074800 LAC,D,20240625,2.75,2.7595,2.61,2.61,4895400 LAD,D,20240625,250.05,250.05,244.7,246.76,232800 LADR,D,20240625,11.34,11.34,11.215,11.3,543400 LANV,D,20240625,2.06,2.1,1.85,1.88,43900 LAW,D,20240625,5.65,5.7601,5.57,5.73,182100 LAZ,D,20240625,36.94,37.06,36.33,36.39,653700 LBRT,D,20240625,20.33,20.54,20.2,20.48,1432500 LC,D,20240625,8.31,8.31,8.095,8.2,967700 LCII,D,20240625,101.54,102.075,99.09,99.53,219200 LCW,D,20240625,10.95,10.95,10.91,10.91,100100 LCW.U,D,20240625,10.96,10.96,10.96,10.96,300 LCW.W,D,20240625,0.1299,0.1469,0.1001,0.1001,54000 LDI,D,20240625,1.76,1.77,1.64,1.69,582400 LDOS,D,20240625,148.6,149.2499,147.025,148.29,658600 LDP,D,20240625,19.62,19.67,19.5426,19.62,47100 LEA,D,20240625,116.34,116.8,114.45,114.89,673200 LEG,D,20240625,12.1,12.12,11.17,11.18,3323100 LEN,D,20240625,149.95,150.08,146.95,149.18,2710600 LEN.B,D,20240625,136.95,138.36,136.06,138.04,35200 LEO,D,20240625,6.1,6.13,6.09,6.13,192000 LEV,D,20240625,0.92,0.9307,0.8951,0.8984,548600 LEV.W,D,20240625,0.0216,0.0217,0.0216,0.0216,4800 LEVI,D,20240625,23.16,23.37,22.89,23,2954300 LFT,D,20240625,2.6,2.6,2.54,2.55,202700 LFT-A,D,20240625,20.25,20.29,20.15,20.29,1400 LGF.A,D,20240625,8.7,8.84,8.6,8.79,616600 LGF.B,D,20240625,7.9,8.08,7.83,8,706900 LGI,D,20240625,16.7,16.78,16.62,16.64,29800 LH,D,20240625,207.35,208.32,206.21,207.84,599600 LHX,D,20240625,225.11,225.95,222.66,224.51,609100 LICY,D,20240625,6.58,7.28,5.85,7.18,1007400 LII,D,20240625,548.4,549.07,528.07,536.92,312400 LITB,D,20240625,0.9499,0.9603,0.8357,0.88,103700 LL,D,20240625,1.37,1.5055,1.35,1.5,342600 LLA.W,D,20240625,0.0965,0.108,0.0965,0.108,200 LLAP,D,20240625,0.7098,0.7749,0.6831,0.7261,4956000 LLY,D,20240625,891.77,909.42,891.5,904.61,2839800 LMND,D,20240625,15.83,16.2,15.65,16.2,859400 LMT,D,20240625,470.82,471.62,466.66,468.07,715800 LNC,D,20240625,32.27,32.45,31.87,31.94,985900 LNC-D,D,20240625,28.33,28.37,28.205,28.28,30700 LND,D,20240625,4.82,4.82,4.69,4.72,17600 LNG,D,20240625,165.96,170.3,165.25,169.78,3169100 LNN,D,20240625,114.02,114.425,110.57,111.59,148600 LOAR,D,20240625,57.48,59.39,56.815,57.4,389600 LOB,D,20240625,33.53,33.85,33.31,33.34,189900 LOCL,D,20240625,2.9,2.9,2.6,2.82,11300 LOMA,D,20240625,6.89,6.93,6.79,6.84,347600 LOW,D,20240625,226.8,227.06,216.975,217.25,3906600 LPG,D,20240625,41.95,42.619,41.4001,42.55,349300 LPL,D,20240625,4.06,4.1,4.01,4.06,309400 LPX,D,20240625,85.58,85.655,82.57,82.82,968500 LRN,D,20240625,70.14,70.489,68.59,68.6,640000 LSPD,D,20240625,13.73,13.76,13.56,13.75,437900 LTC,D,20240625,34.03,34.03,33.43,33.44,182800 LTH,D,20240625,18.21,18.5,18.01,18.5,445000 LU,D,20240625,2.23,2.26,2.205,2.24,2796500 LUMN,D,20240625,1.05,1.06,0.9915,0.9925,9340200 LUV,D,20240625,28.57,28.76,28.35,28.51,7215200 LVS,D,20240625,44.74,44.74,44.03,44.37,7980900 LVWR,D,20240625,7.27,7.495,7.27,7.39,6000 LW,D,20240625,84.67,85.79,84.59,85.16,1432100 LXFR,D,20240625,11.31,11.46,11.19,11.45,75400 LXP,D,20240625,9.09,9.14,9.03,9.13,1990300 LXP-C,D,20240625,45.16,45.2477,44.92,45.1112,1600 LXU,D,20240625,8.31,8.41,8.01,8.15,282000 LYB,D,20240625,97.16,97.65,95.19,95.48,1594600 LYG,D,20240625,2.79,2.8,2.76,2.77,6310400 LYV,D,20240625,89.16,90.13,88.45,89.84,1628400 LZB,D,20240625,38.04,38.16,37.08,37.27,685100 LZM,D,20240625,7.62,7.78,7.15,7.15,91600 LZM.W,D,20240625,0.6,0.6,0.55,0.55,12400 M,D,20240625,19.03,19.49,18.87,19.47,3851400 MA,D,20240625,458.48,460.305,453.795,455.65,2529600 MAA,D,20240625,143.35,143.4,140.91,141.12,463200 MAA-I,D,20240625,55.3,55.3,55.3,55.3,200 MAC,D,20240625,14.84,14.88,14.445,14.6,870500 MAIN,D,20240625,49.75,50.2198,49.66,49.68,309200 MAN,D,20240625,72.57,72.675,71.3,71.72,381300 MANU,D,20240625,16.25,16.27,15.94,16.12,247700 MAS,D,20240625,67.63,68.5,64.545,65.48,2774400 MATV,D,20240625,17.1,17.19,16.8314,16.91,173000 MATX,D,20240625,132.15,133.53,128.8,131.52,189000 MAV,D,20240625,8.09,8.15,8.09,8.11,66500 MAX,D,20240625,15.36,15.36,13.83,14.29,2544500 MBC,D,20240625,14.93,15,14.33,14.46,698200 MBI,D,20240625,5.5,5.5,5.27,5.27,224300 MC,D,20240625,52.99,53.41,52.31,52.84,451000 MCB,D,20240625,39.98,40.01,39.26,39.52,49300 MCD,D,20240625,260.13,260.13,255.59,257.38,4252200 MCI,D,20240625,18.35,18.4674,18.12,18.23,19400 MCK,D,20240625,612.17,612.17,604.37,604.42,584400 MCN,D,20240625,7.14,7.15,7.11,7.12,18100 MCO,D,20240625,426.05,427.68,423.07,427.53,528000 MCR,D,20240625,6.24,6.26,6.2206,6.255,65700 MCS,D,20240625,11.47,11.84,11.34,11.59,1009700 MCW,D,20240625,7.28,7.28,6.885,6.92,1772000 MCY,D,20240625,52.05,52.58,51.86,52.32,139300 MD,D,20240625,8.03,8.09,7.565,7.65,1276900 MDST,D,20240625,25.37,25.4452,25.37,25.4452,1600 MDT,D,20240625,81.19,81.24,79.705,80.41,5327200 MDU,D,20240625,25.59,25.64,25.305,25.37,1194500 MDV,D,20240625,14.45,14.97,14,14,39700 MDV-A,D,20240625,24.38,24.38,24.38,24.38,100 MEC,D,20240625,16.86,16.86,16.48,16.71,73100 MED,D,20240625,19.4,19.66,18.81,19.49,537200 MEG,D,20240625,45.86,46.75,45.62,46.66,178600 MEGI,D,20240625,12.57,12.67,12.57,12.62,122600 MEI,D,20240625,10.01,10.0113,9.5,9.52,1125300 MER-K,D,20240625,25.21,25.2242,25.19,25.22,37200 MET,D,20240625,71.96,72.1,71.221,71.41,2465000 MET-A,D,20240625,24.78,24.8,24.54,24.63,40500 MET-E,D,20240625,24.32,24.37,24.23,24.35,24600 MET-F,D,20240625,20.75,20.79,20.6514,20.79,63700 MFA,D,20240625,10.95,10.98,10.9,10.94,493700 MFA-B,D,20240625,21.04,21.1699,21,21.02,8300 MFA-C,D,20240625,23.52,23.65,23.26,23.55,63000 MFAN,D,20240625,25.35,25.35,25.1601,25.23,16400 MFAO,D,20240625,25.5003,25.5005,25.41,25.4575,5100 MFC,D,20240625,26.18,26.62,26.18,26.48,2172900 MFD,D,20240625,7.46,7.57,7.4105,7.54,24800 MFG,D,20240625,4.08,4.11,4.06,4.09,559900 MFM,D,20240625,5.35,5.35,5.3,5.33,47200 MG,D,20240625,7.81,7.86,7.574,7.81,33600 MGA,D,20240625,42.55,42.56,41.65,41.69,1410900 MGF,D,20240625,3.08,3.08,3.05,3.06,63200 MGM,D,20240625,42.39,42.49,41.64,41.96,2690900 MGR,D,20240625,22.69,22.77,22.6501,22.73,18700 MGRB,D,20240625,19.34,19.38,19.21,19.31,11600 MGRD,D,20240625,17.16,17.27,17.05,17.16,5300 MGRE,D,20240625,25.91,25.91,25.8,25.85,51000 MGY,D,20240625,25.44,25.47,25.12,25.34,1210100 MHD,D,20240625,11.99,11.99,11.93,11.97,52300 MHF,D,20240625,6.71,6.78,6.7,6.745,50000 MHI,D,20240625,9.07,9.08,9.01,9.07,35200 MHK,D,20240625,112.13,112.13,104.88,106.33,1060800 MHLA,D,20240625,14.99,15.02,14.99,15.02,2000 MHN,D,20240625,10.69,10.75,10.67,10.68,29200 MHNC,D,20240625,17.59,17.74,17.51,17.51,1300 MHO,D,20240625,122.51,122.5275,117.71,120.12,224800 MIN,D,20240625,2.63,2.63,2.62,2.63,95700 MIO,D,20240625,11.62,11.64,11.5689,11.59,18000 MIR,D,20240625,10.88,10.9,10.685,10.83,610500 MIT-A,D,20240625,20.5,20.5,20.16,20.16,3300 MIT-B,D,20240625,19.17,19.1904,19.05,19.19,15600 MIT-C,D,20240625,24.395,24.44,24.3637,24.405,1500 MITN,D,20240625,25.13,25.2066,25.1,25.2066,6800 MITP,D,20240625,25,25.1,25,25.02,13600 MITT,D,20240625,6.85,6.86,6.71,6.74,306000 MIY,D,20240625,11.36,11.395,11.33,11.395,36000 MKC,D,20240625,68.88,69.76,68.42,68.54,2095000 MKC.V,D,20240625,68.5843,68.5843,68.5843,68.5843,100 MKF.W,D,20240625,0.03,0.03,0.03,0.03,100 MKFG,D,20240625,0.45,0.45,0.41,0.41,319900 MKL,D,20240625,1586.29,1592.1,1555.73,1579.04,34800 ML,D,20240625,72.48,78.34,72.15,73.02,290400 ML.W,D,20240625,0.1025,0.1025,0.1,0.1025,14800 MLI,D,20240625,56.5,57.02,55.92,56.98,721400 MLM,D,20240625,536.23,539.05,527.24,534.99,647300 MLNK,D,20240625,21.51,21.92,21.33,21.81,291300 MLP,D,20240625,20.225,20.225,19.61,19.88,11300 MLR,D,20240625,57.02,57.02,55.47,55.8,67100 MMC,D,20240625,215.88,216.33,211.87,212.22,2217400 MMD,D,20240625,16.47,16.51,16.41,16.5,65700 MMI,D,20240625,31.49,31.49,30.84,31.07,53800 MMM,D,20240625,102.88,103.18,101.29,102.05,5164100 MMS,D,20240625,88.29,88.56,87.29,87.88,213700 MMT,D,20240625,4.62,4.65,4.62,4.64,105600 MMU,D,20240625,10.27,10.275,10.22,10.245,109000 MNR,D,20240625,19.73,19.8699,19.4,19.4,69700 MNSO,D,20240625,19.66,19.805,19.0475,19.43,1282200 MNT.W,D,20240625,0.1404,0.1439,0.1404,0.1439,3000 MO,D,20240625,46.49,46.59,46.27,46.42,10519700 MOD,D,20240625,93.88,97.78,92,97.43,749400 MODG,D,20240625,15.46,15.46,15.14,15.31,1702700 MODN,D,20240625,29.98,29.99,29.96,29.97,2368700 MOG.A,D,20240625,165.02,166.69,162.915,165.39,170200 MOGU,D,20240625,2.65,2.68,2.585,2.59,2300 MOH,D,20240625,308.85,310.03,304.24,304.41,372900 MOS,D,20240625,28.78,29.475,28.7,29.36,5700300 MOV,D,20240625,25.22,25.42,24.985,25.1,87700 MP,D,20240625,13.29,13.345,12.27,12.28,6088400 MPA,D,20240625,12.45,12.64,12.45,12.51,21200 MPC,D,20240625,173.77,175.49,171.56,175.19,2149500 MPLN,D,20240625,0.3581,0.3754,0.3283,0.3575,5395400 MPLX,D,20240625,42.23,42.72,42.09,42.43,1338000 MPV,D,20240625,16.1,16.6184,16.03,16.03,8000 MPW,D,20240625,4.8,4.805,4.66,4.71,10384000 MPX,D,20240625,10.175,10.175,9.96,9.96,17400 MQT,D,20240625,10.17,10.2199,10.17,10.2,36100 MQY,D,20240625,12.2,12.22,12.13,12.21,202500 MRC,D,20240625,12.2,12.35,12.16,12.29,407400 MRD.W,D,20240625,0.15,0.15,0.1392,0.1498,600 MRDB,D,20240625,0.5188,0.5412,0.5188,0.5321,26500 MRK,D,20240625,133.12,134.63,132.6039,132.92,6758400 MRO,D,20240625,28.7,28.855,28.4599,28.83,7046600 MS,D,20240625,96.79,98.34,96.68,97.8,7468700 MS-A,D,20240625,23.53,23.61,23.38,23.47,42500 MS-E,D,20240625,25.53,25.58,25.52,25.57,31000 MS-F,D,20240625,25.47,25.47,25.4,25.44,46300 MS-I,D,20240625,25.21,25.2505,25.17,25.18,93300 MS-K,D,20240625,24.91,24.91,24.83,24.9,45000 MS-L,D,20240625,22.53,22.65,22.51,22.57,10900 MS-O,D,20240625,19.44,19.46,19.33,19.43,127300 MS-P,D,20240625,26.34,26.38,26.26,26.37,34200 MSA,D,20240625,190.89,190.99,184,188,263100 MSB,D,20240625,17.37,17.61,17.06,17.11,9500 MSC,D,20240625,6.41,6.41,6.41,6.41,500 MSCI,D,20240625,489.96,490.18,484.7901,488.79,490000 MSD,D,20240625,7.49,7.55,7.47,7.48,155800 MSDL,D,20240625,23.21,23.72,23.1908,23.57,14600 MSGE,D,20240625,33.4,33.52,32.81,33.39,252900 MSGS,D,20240625,184.54,186.215,184.2,185.65,108200 MSI,D,20240625,388.69,391.65,387.41,390.36,857200 MSM,D,20240625,79.94,80.45,79.04,79.61,885100 MT,D,20240625,23.37,23.56,23.29,23.48,1744100 MTAL,D,20240625,12.57,12.57,11.8,11.88,160400 MTB,D,20240625,149,150.635,147.36,147.54,1029600 MTB-H,D,20240625,24.31,24.33,24.16,24.2,30000 MTB-J,D,20240625,25.79,25.79,25.7,25.745,141200 MTD,D,20240625,1449.42,1451.07,1415.82,1426.8,115700 MTDR,D,20240625,58.97,59.45,58.21,59.34,1590600 MTG,D,20240625,21.69,21.785,21.365,21.37,1593800 MTH,D,20240625,166.16,166.21,161.1801,163.68,711300 MTN,D,20240625,179.51,179.75,176,176.76,494300 MTR,D,20240625,8.7,8.7,8.2092,8.42,6300 MTRN,D,20240625,106.63,107.64,106.4,107.57,72600 MTUS,D,20240625,20.35,20.425,20.165,20.19,183500 MTW,D,20240625,10.59,10.62,10.395,10.57,193500 MTX,D,20240625,83.07,83.07,81.44,81.9,171900 MTZ,D,20240625,108.67,110.14,108.16,109.82,661300 MUA,D,20240625,11.51,11.545,11.4,11.45,73100 MUC,D,20240625,11.11,11.11,11.04,11.095,94600 MUE,D,20240625,10.09,10.12,10.07,10.12,44900 MUFG,D,20240625,10.27,10.28,10.2,10.25,2094000 MUI,D,20240625,12.39,12.39,12.34,12.35,142100 MUJ,D,20240625,11.33,11.35,11.32,11.32,64500 MUR,D,20240625,40.93,41.02,40.29,40.97,1260900 MUSA,D,20240625,485.43,485.675,473.91,480.79,153700 MUX,D,20240625,9.4,9.6,9.32,9.32,582700 MVF,D,20240625,7.2,7.2142,7.16,7.2,76600 MVO,D,20240625,9.5,9.5,9.3,9.41,31100 MVT,D,20240625,10.83,10.83,10.79,10.82,40700 MWA,D,20240625,17.56,17.6665,17.39,17.54,1177900 MX,D,20240625,4.88,4.9,4.85,4.85,177200 MXE,D,20240625,9.58,9.6341,9.51,9.6341,18300 MXF,D,20240625,16.2,16.295,15.85,16.07,50600 MYD,D,20240625,10.73,10.745,10.72,10.74,125000 MYE,D,20240625,14.03,14.16,13.69,13.7,325000 MYI,D,20240625,11.12,11.13,11.09,11.12,132800 MYN,D,20240625,10.36,10.38,10.33,10.36,43800 MYTE,D,20240625,4.94,5.08,4.9,5.04,25400 NABL,D,20240625,14.8,15,14.71,14.85,821000 NAC,D,20240625,11.56,11.57,11.52,11.55,261700 NAD,D,20240625,11.73,11.77,11.725,11.77,618500 NAN,D,20240625,11.25,11.3,11.21,11.3,83800 NAPA,D,20240625,7.29,7.31,6.99,6.99,868800 NAT,D,20240625,4.1,4.15,4.1,4.13,1843800 NATL,D,20240625,28.67,28.67,28.15,28.33,802900 NAZ,D,20240625,11.18,11.23,11.16,11.19,40300 NBB,D,20240625,15.36,15.49,15.3226,15.46,46800 NBHC,D,20240625,37.46,37.575,37.255,37.43,195600 NBR,D,20240625,69.44,71.19,68.99,70.99,160100 NBXG,D,20240625,12.72,12.73,12.67,12.72,244800 NC,D,20240625,29.825,30.515,29.81,29.85,9900 NCA,D,20240625,8.7,8.73,8.65,8.67,60000 NCDL,D,20240625,17.63,17.755,17.51,17.64,50900 NCLH,D,20240625,17.89,18.51,17.6409,18.29,19534200 NCV,D,20240625,3.21,3.24,3.205,3.24,1133700 NCV-A,D,20240625,22.1999,22.245,22.1999,22.2,2400 NCZ,D,20240625,2.88,2.92,2.863,2.92,576600 NCZ-A,D,20240625,20.72,20.78,20.7001,20.78,1500 NDMO,D,20240625,10.81,10.81,10.65,10.71,118800 NDP,D,20240625,35.335,35.335,34.81,35.23,5600 NE,D,20240625,44.66,44.99,44,44.74,1082500 NEA,D,20240625,11.37,11.42,11.37,11.41,1150000 NEE,D,20240625,73.57,73.74,72.39,72.98,11011700 NEE-N,D,20240625,24.65,24.69,24.55,24.69,23000 NEE-R,D,20240625,42.93,42.93,42.39,42.68,567200 NEM,D,20240625,42.41,42.56,41.85,41.9,6297300 NEP,D,20240625,28.27,28.425,27.97,28.41,774400 NET,D,20240625,80.58,80.84,78.92,80.66,4186200 NETZ,D,20240625,68.7,69.29,68.68,69.25,10800 NEU,D,20240625,521.55,521.55,512,513.55,39400 NEUE,D,20240625,5.05,5.3999,5.05,5.17,9700 NEXA,D,20240625,7.63,7.725,7.41,7.49,43700 NFG,D,20240625,56.06,56.09,54.9,55.08,498600 NFJ,D,20240625,12.27,12.27,12.16,12.16,207500 NFYS,D,20240625,10.94,10.955,10.94,10.955,900 NGG,D,20240625,57.24,57.8,57.15,57.66,1081700 NGL,D,20240625,5.14,5.27,5.14,5.19,159200 NGL-B,D,20240625,24.73,24.75,24.54,24.674,11300 NGL-C,D,20240625,24.85,24.85,24.75,24.75,5800 NGS,D,20240625,18.75,18.89,18.4,18.43,52800 NGVC,D,20240625,21,21.63,20.985,21.59,66800 NGVT,D,20240625,44.52,44.52,42.34,43.67,253100 NHI,D,20240625,67.15,67.17,66.48,66.68,93400 NI,D,20240625,28.83,28.88,28.5,28.83,4371700 NIC,D,20240625,79.2,79.2,78.29,78.29,18200 NIE,D,20240625,22.98,23,22.8,22.92,39900 NIM,D,20240625,8.92,8.99,8.9175,8.97,19600 NINE,D,20240625,1.6,1.79,1.5801,1.76,1225500 NIO,D,20240625,4.4,4.43,4.32,4.37,23318400 NJR,D,20240625,42.57,42.66,42.11,42.29,283900 NKE,D,20240625,97.31,97.64,94.5,94.75,9036100 NKX,D,20240625,12.27,12.27,12.19,12.21,67300 NL,D,20240625,5.77,6.16,5.73,6.06,26100 NLOP,D,20240625,24.4,24.79,24.055,24.26,248900 NLY,D,20240625,20.17,20.17,20.02,20.05,4060000 NLY-F,D,20240625,25.48,25.51,25.36,25.46,35400 NLY-G,D,20240625,25.2791,25.43,25.2791,25.41,14800 NLY-I,D,20240625,25.4909,25.5699,25.48,25.55,25300 NMAI,D,20240625,12,12.09,11.977,12.04,37800 NMCO,D,20240625,11.01,11.035,10.94,11,144400 NMG,D,20240625,1.94,1.94,1.875,1.885,35300 NMI,D,20240625,9.64,9.6994,9.59,9.68,46500 NMM,D,20240625,49.91,50.1089,49.3001,49.8,64900 NMR,D,20240625,5.84,5.85,5.81,5.84,524800 NMS,D,20240625,11.31,11.39,11.31,11.37,14100 NMT,D,20240625,11.12,11.19,11.076,11.1012,8700 NMZ,D,20240625,10.8,10.8,10.71,10.77,267600 NNI,D,20240625,99.75,100.27,98.96,99.91,167100 NNN,D,20240625,42.49,42.555,41.85,41.88,491700 NNY,D,20240625,8.33,8.4,8.26,8.26,44600 NOA,D,20240625,19.39,19.39,19.05,19.09,70800 NOAH,D,20240625,10.37,10.53,10.25,10.28,161600 NOC,D,20240625,430.91,431.555,428.43,428.48,724300 NOG,D,20240625,38.4,38.445,37.89,38.42,907800 NOK,D,20240625,3.72,3.75,3.7,3.73,10828900 NOM,D,20240625,10.37,10.38,10.2901,10.335,3400 NOMD,D,20240625,16.8,16.96,16.605,16.72,525400 NOTE,D,20240625,1.51,1.53,1.42,1.44,563600 NOV,D,20240625,18.45,18.91,18.43,18.88,2522800 NOVA,D,20240625,5.88,5.94,5.37,5.67,8511300 NOW,D,20240625,745,756.41,742.38,754.81,1036200 NPCT,D,20240625,10.86,10.9224,10.7788,10.86,50600 NPFD,D,20240625,17.95,18.16,17.93,18.14,36300 NPK,D,20240625,73.64,74.24,72.97,73.57,65100 NPO,D,20240625,145.48,145.87,142.88,143.92,87200 NPV,D,20240625,11.25,11.3,11.25,11.27,38800 NPW.W,D,20240625,2.4,2.4,2.3294,2.35,3600 NPWR,D,20240625,10.18,10.2,9.95,9.99,341200 NQP,D,20240625,12.13,12.15,12.08,12.12,14400 NR,D,20240625,8.13,8.3,8.05,8.26,663700 NRDY,D,20240625,1.67,1.69,1.61,1.65,937300 NRE-A,D,20240625,21.7,21.8,21.68,21.71,900 NREF,D,20240625,14.09,14.09,13.5,13.5,47000 NRG,D,20240625,81.93,83.7413,81.2,82.27,2999400 NRGV,D,20240625,0.93,0.9697,0.91,0.9411,511700 NRK,D,20240625,11.05,11.06,10.99,11,124500 NRP,D,20240625,94.7,94.7,89.45,89.99,45000 NRT,D,20240625,6.02,6.285,6.02,6.15,63300 NRUC,D,20240625,24.74,24.75,24.62,24.71,12300 NSA,D,20240625,42.36,42.4499,41.28,41.36,629000 NSA-A,D,20240625,22.81,22.89,22.71,22.77,12400 NSC,D,20240625,213.19,215.5,206.71,213.37,2971900 NSP,D,20240625,94.09,94.09,92.27,93.2,291400 NTB,D,20240625,33.81,34.34,33.81,34.25,215200 NTEST.I,D,20240625,25.05,25.05,25.03,25.03,2440 NTG,D,20240625,41.2,41.6099,41,41.425,14000 NTR,D,20240625,52.26,52.26,51.41,52.12,1723900 NTST,D,20240625,16.98,16.98,16.67,16.69,530200 NTZ,D,20240625,5,5.04,4.94,4.99,11200 NU,D,20240625,11.9,12.52,11.89,12.5,39260300 NUE,D,20240625,154.94,155.22,150.205,151.48,2106800 NUS,D,20240625,11.5,11.5,10.7,10.7,1442100 NUV,D,20240625,8.54,8.57,8.51,8.54,341800 NUV.W,D,20240625,0.13,0.13,0.1259,0.1298,8300 NUVB,D,20240625,3,3.04,2.9,3.04,1882700 NUW,D,20240625,13.56,13.63,13.54,13.6,71800 NVG,D,20240625,12.44,12.49,12.415,12.47,505100 NVGS,D,20240625,16.88,17.4195,16.78,17.26,738600 NVO,D,20240625,145.51,148.15,144.68,146.91,6341600 NVR,D,20240625,7737.96,7737.96,7526.25,7571.67,20100 NVRI,D,20240625,8.51,8.51,8.22,8.24,393200 NVRO,D,20240625,8.35,8.35,7.9,7.96,797500 NVS,D,20240625,107.22,107.4,106.79,107.37,819300 NVST,D,20240625,16.77,16.83,15.98,16,5612300 NVT,D,20240625,78.48,78.535,76.78,77.53,1589100 NWG,D,20240625,8.03,8.11,7.99,8.06,2428600 NWN,D,20240625,35.4,35.48,35.06,35.23,231000 NX,D,20240625,28.31,28.31,27.41,27.81,200200 NXC,D,20240625,12.92,13.03,12.91,12.93,8500 NXD-A,D,20240625,14.31,14.31,14.06,14.27,23000 NXDT,D,20240625,5.02,5.135,4.96,5.1,548500 NXE,D,20240625,6.74,6.79,6.565,6.72,4667200 NXG,D,20240625,40.13,40.9999,40.13,40.78,23100 NXG.P,D,20240625,0.55,0.6,0.22,0.6,70000 NXJ,D,20240625,12.13,12.15,12.095,12.13,49600 NXN,D,20240625,11.63,11.7196,11.63,11.64,9700 NXP,D,20240625,14.36,14.46,14.31,14.33,67600 NXRT,D,20240625,38.09,38.38,37.84,38.05,95300 NYC,D,20240625,9.04,9.04,8.92,8.94,2100 NYC-A,D,20240625,18.28,18.32,18.09,18.315,39500 NYC-U,D,20240625,32.03,32.4,31.73,32,7200 NYCB,D,20240625,3.09,3.095,2.96,2.99,15820300 NYT,D,20240625,50.81,51.03,50.125,50.22,1197800 NZF,D,20240625,12.41,12.41,12.36,12.4,404700 O,D,20240625,53.6,53.73,52.74,52.92,5556100 O.P,D,20240625,23.95,24.1,23.93,24.1,8900 OAK-A,D,20240625,22.12,22.12,21.8501,22.11,7400 OAK-B,D,20240625,21.49,21.5,21.4201,21.47,6400 OBDC,D,20240625,15.82,15.8482,15.71,15.71,1530400 OBDE,D,20240625,14.9,14.9,14.875,14.9,45700 OBK,D,20240625,29.94,30.045,29.7125,29.87,69400 OC,D,20240625,177.42,177.83,171.0881,173.86,605300 OCFT,D,20240625,1.76,1.83,1.68,1.68,15700 ODC,D,20240625,64.06,64.06,62.52,62.86,15300 ODV,D,20240625,1.96,1.97,1.9,1.91,38600 OEC,D,20240625,22.38,22.42,21.96,22.22,244600 OFG,D,20240625,37.06,37.2954,36.61,36.69,182300 OGE,D,20240625,35.79,35.82,35.235,35.26,872800 OGN,D,20240625,21.13,21.19,20.79,20.79,845600 OGS,D,20240625,61.13,61.13,60.23,60.5,376200 OHI,D,20240625,33.62,33.7,33.09,33.25,1692600 OI,D,20240625,11.04,11.19,10.785,10.98,2119800 OIA,D,20240625,6.25,6.25,6.19,6.2,90300 OII,D,20240625,22.32,22.94,22.31,22.81,493400 OIS,D,20240625,4.41,4.44,4.3212,4.35,523600 OKE,D,20240625,80.91,81.1,80.55,81.02,2162800 OKLO,D,20240625,9.55,10.13,9.22,9.41,3588700 OLN,D,20240625,49.07,49.07,47.6,47.62,1046100 OLO,D,20240625,4.34,4.38,4.3,4.32,396900 OLP,D,20240625,23.9,23.9,23.02,23.02,68600 OMC,D,20240625,90.4,90.63,88.38,89.8,1481700 OMF,D,20240625,49.59,49.75,48.195,48.22,645800 OMI,D,20240625,14.48,15.5304,13.36,15.41,2668500 ONIT,D,20240625,23.495,23.495,22.74,22.74,6300 ONL,D,20240625,3.41,3.42,3.32,3.33,456900 ONON,D,20240625,39.11,39.2899,38.29,38.76,3705300 ONTF,D,20240625,5.73,5.78,5.685,5.72,169200 ONTO,D,20240625,215.45,219.42,211.6,219.18,494300 OOMA,D,20240625,8.97,9.28,8.8701,9.07,120200 OPAD,D,20240625,4.43,4.52,4.2,4.26,59800 OPF.W,D,20240625,0.1,0.105,0.1,0.102,17000 OPFI,D,20240625,3.35,3.47,3.35,3.37,113400 OPP,D,20240625,8.69,8.71,8.6,8.6,56800 OPP-A,D,20240625,18.63,18.63,18.59,18.59,1900 OPP-B,D,20240625,19.9899,19.9899,19.9899,19.9899,600 OPY,D,20240625,46.5758,47.405,45.94,46.41,136200 OR,D,20240625,15.25,15.69,15.12,15.46,1576500 ORA,D,20240625,72.92,73.21,72.22,73.14,619200 ORAN,D,20240625,10.13,10.155,10.09,10.1,782200 ORC,D,20240625,8.49,8.5,8.41,8.41,1056100 ORCL,D,20240625,139,139.55,137.56,139.17,8469600 ORI,D,20240625,31.18,31.22,30.73,30.76,1260400 ORN,D,20240625,8.94,8.97,8.47,8.62,560900 OSCR,D,20240625,17.89,18.06,17.44,17.64,3217400 OSG,D,20240625,8.47,8.47,8.45,8.46,991300 OSK,D,20240625,106.58,106.815,104.44,105.75,443700 OTIS,D,20240625,96.8,96.965,95.22,95.66,1916200 OUS.W,D,20240625,0.0584,0.065,0.0581,0.0581,50100 OUST,D,20240625,9.73,9.82,9.38,9.48,865900 OUT,D,20240625,13.81,13.98,13.54,13.78,892700 OVV,D,20240625,47,47,46.16,46.67,2634100 OWL,D,20240625,17.66,17.72,17.41,17.66,5298700 OWLT,D,20240625,4.23,4.29,4.1,4.1,15400 OXM,D,20240625,102.76,102.95,99.91,100.57,311800 OXY,D,20240625,63.08,63.21,62.545,63.1,6212500 OXY.W,D,20240625,41.13,41.31,40.74,41.3,54000 PAAS,D,20240625,20.11,20.16,19.67,19.78,2578300 PAC,D,20240625,163.77,163.77,156.68,158.42,56100 PACK,D,20240625,6.25,6.4,6.0709,6.28,281200 PACS,D,20240625,29.54,29.61,28.27,28.64,643400 PAG,D,20240625,149.94,149.94,147.15,148.69,238900 PAGS,D,20240625,11.09,11.245,10.995,11.17,2640400 PAI,D,20240625,12.03,12.1,11.99,12.04,6800 PAM,D,20240625,44.46,44.96,44.08,44.39,181500 PAR,D,20240625,43.15,45.1,42.54,45.07,286500 PARR,D,20240625,24.22,24.6825,24,24.57,855500 PATH,D,20240625,12.02,12.1,11.81,11.93,9372100 PAXS,D,20240625,15.88,15.951,15.73,15.78,108800 PAY,D,20240625,17.63,17.815,17.3834,17.76,196800 PAYC,D,20240625,144.68,144.68,141.16,141.54,721600 PB,D,20240625,59.19,59.56,58.84,59,423200 PBA,D,20240625,36.75,36.785,36.38,36.72,1027600 PBF,D,20240625,44.4,44.935,43.87,44.71,1518500 PBH,D,20240625,68.32,69.42,68.15,69.1,194200 PBI,D,20240625,4.74,4.775,4.67,4.67,753800 PBI-B,D,20240625,18.44,18.53,18.36,18.48,11100 PBR,D,20240625,14.35,14.35,14.2,14.3,12229900 PBR.A,D,20240625,13.64,13.655,13.485,13.59,3434700 PBT,D,20240625,11.05,11.2,10.9,11.14,87700 PCF,D,20240625,6.68,6.79,6.68,6.78,285200 PCG,D,20240625,17.69,17.76,17.44,17.6,14956100 PCK,D,20240625,5.82,5.86,5.82,5.85,50200 PCM,D,20240625,7.82,7.89,7.64,7.74,59700 PCN,D,20240625,13.18,13.22,13.13,13.17,129600 PCOR,D,20240625,63.78,64.46,63.02,63.53,1835000 PCQ,D,20240625,9.38,9.44,9.2,9.33,42300 PD,D,20240625,21.69,22.085,21.61,21.89,995000 PDI,D,20240625,18.8,18.8,18.66,18.77,956100 PDM,D,20240625,7.19,7.2,6.96,7.05,1366400 PDO,D,20240625,13.23,13.24,13.17,13.21,228000 PDS,D,20240625,69.86,69.86,68.82,69.78,23500 PDT,D,20240625,11.44,11.5,11.39,11.46,83500 PDX,D,20240625,21.37,21.74,21.28,21.67,90300 PEB,D,20240625,13.79,13.85,13.46,13.56,1186300 PEB-E,D,20240625,21.07,21.31,20.92,21.185,6900 PEB-F,D,20240625,20.41,21.09,20.41,21.09,1800 PEB-G,D,20240625,21,21.02,20.75,20.96,9500 PEB-H,D,20240625,19.16,19.16,19.0101,19.1,8100 PEG,D,20240625,74.6,74.6,73.49,73.57,1656300 PEN,D,20240625,174.62,175.555,172.15,172.27,320200 PEO,D,20240625,23.3,23.5986,23.21,23.44,72400 PERF,D,20240625,1.85,1.89,1.79,1.89,37700 PFD,D,20240625,10.43,10.43,10.35,10.37,25600 PFE,D,20240625,28.4,28.45,27.93,27.99,26300700 PFGC,D,20240625,68.71,70.38,68.49,69.92,1457100 PFH,D,20240625,19.2,19.41,19.2,19.38,25000 PFL,D,20240625,8.14,8.1794,8.1035,8.15,86700 PFLT,D,20240625,11.5,11.5199,11.41,11.42,428900 PFN,D,20240625,7.19,7.21,7.14,7.19,282800 PFO,D,20240625,8.39,8.4492,8.38,8.39,29900 PFS,D,20240625,13.57,13.61,13.21,13.21,973200 PFSI,D,20240625,93.4,93.785,92.59,92.87,177100 PG,D,20240625,168.63,168.9075,165.9,166.85,8323900 PGP,D,20240625,7.43,7.47,7.37,7.46,13500 PGR,D,20240625,210.97,212.54,207.8,208.28,2331500 PGRE,D,20240625,4.61,4.61,4.525,4.6,657500 PGRU,D,20240625,5.16,5.22,5.05,5.22,1400 PGZ,D,20240625,10.02,10.08,10.02,10.02,6000 PH,D,20240625,508.47,509.85,499.655,505.3,572600 PHD,D,20240625,9.83,9.84,9.73,9.73,68100 PHG,D,20240625,25.65,25.7,25.32,25.44,794900 PHI,D,20240625,23.28,23.48,23.17,23.44,30300 PHIN,D,20240625,40.91,40.99,39.82,40.26,543100 PHK,D,20240625,4.79,4.81,4.79,4.8,429700 PHM,D,20240625,112.4,112.4,109.1,110.04,1496200 PHR,D,20240625,20.23,21.44,20,21.38,593600 PHT,D,20240625,7.49,7.49,7.44,7.47,112800 PHX,D,20240625,3.15,3.26,3.13,3.24,47000 PHY.W,D,20240625,0.0599,0.0599,0.05,0.05,200 PII,D,20240625,80.5,80.82,77.02,77.28,783900 PIM,D,20240625,3.17,3.2,3.17,3.18,42900 PINE,D,20240625,15.47,15.47,15.1,15.1,27800 PINS,D,20240625,43.39,45.185,43.28,44.98,9527000 PIPR,D,20240625,214.17,216.28,213.815,215.42,84200 PJT,D,20240625,107.25,107.75,105.11,105.17,138600 PK,D,20240625,14.77,14.81,14.52,14.72,2060200 PKE,D,20240625,13.33,13.425,13.24,13.26,51100 PKG,D,20240625,189.96,190.76,185.74,187.41,511700 PKST,D,20240625,10.82,10.87,10.52,10.59,190300 PKX,D,20240625,66.1,66.44,65.605,66.11,200800 PL,D,20240625,1.98,2,1.85,1.86,2160800 PL.W,D,20240625,0.1466,0.147,0.1285,0.1469,2000 PLD,D,20240625,111.52,111.53,109.65,109.83,3043300 PLNT,D,20240625,72.98,74.065,72.33,73.36,1526500 PLOW,D,20240625,23.26,23.26,22.525,22.53,204200 PLTR,D,20240625,24.16,24.63,23.9201,24.56,29657200 PLYM,D,20240625,21.37,21.37,20.92,21.14,158600 PM,D,20240625,102,102.16,101.35,102.04,7268300 PMF,D,20240625,9.12,9.15,9.11,9.11,49900 PML,D,20240625,8.47,8.5,8.47,8.49,95700 PMM,D,20240625,6.11,6.1755,6.11,6.16,72300 PMO,D,20240625,10.18,10.1804,10.09,10.13,146700 PMT,D,20240625,13.79,13.82,13.67,13.68,413000 PMT-A,D,20240625,24.4,24.49,24.4,24.46,18900 PMT-B,D,20240625,24.26,24.31,24.2,24.25,23100 PMT-C,D,20240625,19.36,19.36,19.24,19.24,8400 PMTU,D,20240625,25.48,25.48,25.3601,25.44,5600 PMX,D,20240625,7.53,7.57,7.52,7.57,58400 PNC,D,20240625,154.22,155.44,151.84,151.9,1420400 PNF,D,20240625,7.9,7.9,7.82,7.841,26400 PNI,D,20240625,7.44,7.44,7.37,7.41,13500 PNM,D,20240625,36.69,36.81,36.17,36.34,558500 PNNT,D,20240625,7.52,7.55,7.44,7.45,261100 PNR,D,20240625,76.56,77.5,74.2668,74.31,4062500 PNS.W,D,20240625,0.13,0.13,0.11,0.13,29900 PNST,D,20240625,3.04,3.04,2.91,2.91,18200 PNW,D,20240625,75.76,75.86,75.01,75.22,653800 POR,D,20240625,42.64,42.68,42.27,42.3,792500 POST,D,20240625,104.93,105.53,103.04,103.57,376000 PPG,D,20240625,127.39,127.52,124.48,125.22,2146900 PPL,D,20240625,28.09,28.14,27.77,27.8,3241400 PPT,D,20240625,3.53,3.54,3.51,3.51,86300 PR,D,20240625,15.78,15.81,15.57,15.79,13465700 PRA,D,20240625,12.67,12.72,12.44,12.52,258600 PRE-J,D,20240625,19.65,19.74,19.58,19.6301,8700 PRG,D,20240625,35.76,35.99,35.4,35.45,320200 PRGO,D,20240625,26.02,26.11,25.49,25.6,1132700 PRH,D,20240625,26.16,26.2,26.0301,26.11,47700 PRI,D,20240625,235.79,237.16,234.48,235.06,155800 PRI-H,D,20240625,23.38,23.5535,23.38,23.5535,1000 PRI-I,D,20240625,22.4991,22.4991,22.4991,22.4991,200 PRI-J,D,20240625,22.57,22.57,22.56,22.56,200 PRI-K,D,20240625,21.02,21.2,20.95,21.2,800 PRIM,D,20240625,52.03,52.29,51.19,52.05,723100 PRKS,D,20240625,50.9,52.015,50.9,51.16,972600 PRLB,D,20240625,30.64,30.665,29.845,29.95,148200 PRM,D,20240625,7.74,7.82,7.57,7.61,425800 PRMW,D,20240625,21.96,22.22,21.85,22.16,1882600 PRO,D,20240625,28.71,28.94,28.11,28.3,219900 PRS,D,20240625,24.79,24.79,24.675,24.72,9400 PRT,D,20240625,3.79,3.94,3.75,3.91,48800 PRU,D,20240625,119.11,119.66,118.06,118.59,1124300 PSA,D,20240625,291.99,291.99,285.47,289.57,714300 PSA-F,D,20240625,22.91,23.095,22.91,23.09,13100 PSA-G,D,20240625,22.99,23.19,22.935,23.19,23800 PSA-H,D,20240625,25.25,25.2929,25.11,25.14,39000 PSA-I,D,20240625,21.9,21.96,21.82,21.96,15200 PSA-J,D,20240625,20.7,20.7,20.62,20.65,10300 PSA-K,D,20240625,21.17,21.17,21.0578,21.08,12600 PSA-L,D,20240625,20.43,20.4436,20.31,20.331,28700 PSA-M,D,20240625,18.34,18.34,18.23,18.31,12700 PSA-N,D,20240625,17.06,17.09,17.02,17.0589,19200 PSA-O,D,20240625,17.26,17.33,17.22,17.33,23100 PSA-P,D,20240625,17.68,17.77,17.62,17.77,40700 PSA-Q,D,20240625,17.42,17.45,17.3601,17.3799,3300 PSA-R,D,20240625,17.75,17.85,17.66,17.85,15000 PSA-S,D,20240625,18.05,18.05,17.99,18,26900 PSBD,D,20240625,16.61,16.6145,16.45,16.46,5600 PSE-A,D,20240625,17.75,17.8,17.65,17.65,3300 PSF,D,20240625,19.39,19.4,19.34,19.39,22400 PSF.W,D,20240625,0.0214,0.023,0.0185,0.021,154100 PSFE,D,20240625,18,18.0338,17.68,17.8,301500 PSN,D,20240625,81.45,82,80,81.28,1189500 PSO,D,20240625,12.35,12.365,12.3,12.34,355400 PSQH,D,20240625,3.61,3.74,3.42,3.69,90700 PSTG,D,20240625,63.55,63.71,62.42,62.92,2816200 PSTL,D,20240625,13.11,13.12,12.999,13.1,131000 PSX,D,20240625,138.36,140.545,137.45,140.24,1935000 PTA,D,20240625,19.33,19.4192,19.2787,19.36,77600 PTY,D,20240625,14.25,14.26,14.22,14.25,354400 PUK,D,20240625,19.04,19.12,18.89,19.07,1057400 PUMP,D,20240625,8.55,8.66,8.49,8.55,938800 PVH,D,20240625,114.51,114.51,112.48,112.51,479600 PVL,D,20240625,1.13,1.13,1.1,1.1099,32400 PWR,D,20240625,273.36,273.61,268.75,272.97,701900 PWSC,D,20240625,22.33,22.39,22.31,22.31,2785600 PX,D,20240625,8.34,8.37,8.19,8.25,310800 PYN,D,20240625,5.91,5.91,5.8833,5.9,15700 PYT,D,20240625,22.86,22.86,22.86,22.86,200 PZC,D,20240625,7.12,7.12,7.08,7.1,17800 QBT.W,D,20240625,0.12,0.1225,0.113,0.113,16300 QBTS,D,20240625,1.16,1.17,1.07,1.09,3445400 QD,D,20240625,2,2.085,2,2.02,644800 QGEN,D,20240625,41.77,41.795,41.03,41.04,783500 QS,D,20240625,4.91,4.99,4.83,4.83,4053700 QSR,D,20240625,70.13,70.29,68.79,69.39,1236400 QTWO,D,20240625,58.04,58.83,57.64,58.8,328100 QUAD,D,20240625,5.52,5.57,5.41,5.51,87300 QVCC,D,20240625,12.81,12.81,12.4801,12.5,23600 QVCD,D,20240625,12.81,12.81,12.58,12.7885,6000 R,D,20240625,125.14,125.56,122.83,124.5,391100 RA,D,20240625,12.68,12.71,12.63,12.68,273600 RACE,D,20240625,422.83,425.045,422.794,423.82,232300 RAMP,D,20240625,29.84,30.47,29.42,30.42,771900 RBA,D,20240625,78.15,78.96,77.35,77.65,1965300 RBC,D,20240625,275.5,277.85,269.22,271.73,199800 RBCP,D,20240625,124.11,124.11,121.9,121.9,26800 RBLX,D,20240625,35.25,35.44,34.62,35.43,5569400 RBO.W,D,20240625,0.047,0.047,0.047,0.047,100 RBOT,D,20240625,7.38,7.4382,7,7.42,32500 RBRK,D,20240625,29.98,30.96,29.51,30.37,631900 RC,D,20240625,8.55,8.6,8.43,8.44,1188900 RC-E,D,20240625,18.77,18.79,18.75,18.79,4300 RCB,D,20240625,24.09,24.09,24.05,24.09,1300 RCC,D,20240625,24.16,24.21,24.04,24.21,19100 RCF.W,D,20240625,0.05,0.052,0.05,0.05,400 RCI,D,20240625,38.2,38.2,37.245,37.66,760200 RCL,D,20240625,156.11,161.68,154.01,160.73,3758600 RCS,D,20240625,6.17,6.2,6.1406,6.18,81800 RCUS,D,20240625,16.32,16.42,15.53,15.83,921900 RDDT,D,20240625,56.56,61.57,56.42,61.38,2828400 RDN,D,20240625,31.27,31.3468,30.88,30.94,621000 RDW,D,20240625,6.52,6.59,6.29,6.36,296100 RDW.W,D,20240625,1.0101,1.09,1.0101,1.09,11900 RDY,D,20240625,72.05,72.1,71.6,71.81,317600 RELX,D,20240625,46,46.04,45.7302,46.01,590000 RERE,D,20240625,2.28,2.29,2.19,2.24,762500 RES,D,20240625,6.3,6.41,6.28,6.38,1426000 REVG,D,20240625,25.18,25.36,24.9,24.99,563000 REX,D,20240625,44.22,44.99,43.72,44.6,160400 REX-B,D,20240625,21.6,21.6049,21.5,21.58,4100 REX-C,D,20240625,21.09,21.09,20.85,20.93,5700 REXR,D,20240625,44.68,44.73,43.93,44.41,1491100 REZI,D,20240625,19.48,19.67,19.34,19.54,763400 RF,D,20240625,19.24,19.4202,19,19.02,6169300 RF-B,D,20240625,25.06,25.08,24.9501,25.08,23300 RF-C,D,20240625,22.97,23.19,22.91,23.19,23800 RF-E,D,20240625,17.8,17.94,17.7416,17.92,19800 RFI,D,20240625,11.32,11.32,11.13,11.16,119600 RFL,D,20240625,1.41,1.47,1.41,1.43,28100 RFM,D,20240625,15.98,16.0736,15.9212,15.9801,20200 RFMZ,D,20240625,14.09,14.27,14.04,14.09,83100 RGA,D,20240625,208.54,208.8079,206.005,207.02,216200 RGR,D,20240625,41.98,42.19,41.6901,41.75,164300 RGT,D,20240625,10.98,11.16,10.98,11.16,10000 RH,D,20240625,223.28,223.945,212.43,214.92,992900 RHI,D,20240625,64.96,65.34,64.15,64.43,1602300 RHP,D,20240625,98.63,98.675,96.71,97.21,335700 RIG,D,20240625,5.06,5.13,4.98,5.03,17261500 RIO,D,20240625,66.65,66.84,66.33,66.52,1543900 RIT-A,D,20240625,25.17,25.2,25.17,25.2,10400 RIT-B,D,20240625,25.15,25.15,25.1101,25.12,12100 RIT-C,D,20240625,23.79,23.79,23.5504,23.59,40500 RIT-D,D,20240625,23.5,23.5999,23.41,23.5,36300 RITM,D,20240625,11.08,11.11,10.94,10.95,2925600 RIV,D,20240625,12.13,12.21,12.0001,12.15,63600 RIV-A,D,20240625,23.1,23.2399,23.0955,23.17,2600 RJF,D,20240625,122.09,122.99,120.98,121.69,873300 RJF-B,D,20240625,24.9912,25,24.9912,25,1400 RKT,D,20240625,13.99,14.02,13.62,13.65,2109100 RL,D,20240625,185.06,186.225,182.07,182.24,699100 RLI,D,20240625,142.39,142.5,140.71,141.07,117700 RLJ,D,20240625,9.58,9.63,9.465,9.52,1374700 RLJ-A,D,20240625,25,25.06,25,25.02,19000 RLTY,D,20240625,14.27,14.27,13.89,14.01,65900 RLX,D,20240625,1.87,1.88,1.84,1.84,2206900 RM,D,20240625,27.5,27.7,26.55,26.57,16900 RMAX,D,20240625,8.01,8.17,7.91,8.02,197700 RMD,D,20240625,185.07,186.81,180.34,183.84,2163800 RMI,D,20240625,15.86,15.9178,15.7973,15.9,7100 RMM,D,20240625,15.2,15.2,15.08,15.13,54400 RMMZ,D,20240625,15.91,15.99,15.8525,15.97,12400 RMP.P,D,20240625,25.08,25.08,25.07,25.07,300 RMT,D,20240625,9.09,9.1,9.03,9.08,115400 RNG,D,20240625,27.98,27.98,27.22,27.22,1058900 RNGR,D,20240625,10.39,10.555,10.37,10.53,58100 RNP,D,20240625,20.04,20.07,19.76,19.85,117400 RNR,D,20240625,226.75,230.42,226.22,229.48,234700 RNR-F,D,20240625,23.07,23.09,22.95,23.09,13500 RNR-G,D,20240625,18.04,18.05,17.96,18.05,16700 RNST,D,20240625,29.02,29.4,28.95,29.15,485000 ROG,D,20240625,118.89,119.31,117.51,119.09,132900 ROK,D,20240625,267,272.93,265.29,265.87,1494600 ROL,D,20240625,49.93,50,49.62,49.86,1261200 RPM,D,20240625,109.43,109.5078,107.66,107.95,872300 RQI,D,20240625,11.55,11.55,11.35,11.39,346200 RRA.W,D,20240625,0.2798,0.286,0.2302,0.2302,300 RRAC,D,20240625,11.32,11.32,11.32,11.32,295000 RRC,D,20240625,34.66,34.77,34.22,34.46,2291300 RRX,D,20240625,141,141.555,136.58,137.65,389500 RS,D,20240625,282.24,282.325,278.39,280.03,447000 RSF,D,20240625,15.27,15.295,15.24,15.27,6600 RSG,D,20240625,194.8,195.28,193.89,194.5,1129200 RSI,D,20240625,9.32,9.47,9.245,9.3,1302800 RSKD,D,20240625,6.27,6.41,6.24,6.38,475600 RTO,D,20240625,29.43,29.81,29.41,29.77,711700 RTX,D,20240625,101.39,102.7,100.03,101.57,10306600 RVLV,D,20240625,15.99,16.0311,15.63,16,954400 RVT,D,20240625,14.49,14.58,14.29,14.33,182300 RVTY,D,20240625,106.65,106.74,104.06,104.64,606300 RWT,D,20240625,6.37,6.43,6.3401,6.41,831000 RWT-A,D,20240625,25.23,25.51,25.08,25.17,14400 RWTN,D,20240625,25.2,25.3,25.11,25.19,11700 RXO,D,20240625,24.81,25.26,24.38,24.81,1768100 RY,D,20240625,106.39,106.7,105.61,106.36,1031900 RYAM,D,20240625,5.74,5.75,5.6,5.6,474300 RYAN,D,20240625,60.96,61.29,58.98,59,2165500 RYI,D,20240625,19.9,19.9,19.465,19.66,345500 RYN,D,20240625,30.01,30.01,29.72,29.82,586100 RZB,D,20240625,24.94,25.14,24.8201,25.08,37100 RZC,D,20240625,26.25,26.26,26.167,26.25,31100 S,D,20240625,18.87,19.2701,18.748,18.82,3916400 SA,D,20240625,14.25,14.38,13.91,13.95,373200 SABA,D,20240625,7.68,7.705,7.65,7.66,84600 SAFE,D,20240625,19.21,19.21,18.69,18.71,208700 SAH,D,20240625,55.22,55.22,53.75,53.96,159600 SAM,D,20240625,296.51,303.7,295.17,301.03,116500 SAN,D,20240625,4.66,4.66,4.62,4.63,2369400 SAND,D,20240625,5.39,5.44,5.36,5.42,3203100 SAP,D,20240625,193.01,195.79,192.41,195.74,696200 SAR,D,20240625,22.83,22.83,22.65,22.65,43600 SAT,D,20240625,23.9,23.975,23.9,23.975,2500 SAVE,D,20240625,3.56,3.6823,3.53,3.53,3988900 SAY,D,20240625,25.11,25.135,25.075,25.1235,3400 SAZ,D,20240625,25.3,25.3,25.25,25.26,1300 SB,D,20240625,5.88,5.92,5.775,5.83,327300 SBBA,D,20240625,25.09,25.09,25.07,25.07,5800 SBH,D,20240625,10.59,10.72,10.36,10.39,1280400 SBI,D,20240625,7.78,7.82,7.78,7.81,18800 SBOW,D,20240625,37.74,37.82,37.47,37.63,387200 SBR,D,20240625,64.41,64.8,63.78,64.58,33100 SBS,D,20240625,14.51,14.52,14.14,14.19,695200 SBSW,D,20240625,4.59,4.6,4.38,4.4,6244300 SBX.U,D,20240625,10.74,10.9,10.74,10.9,600 SBXC,D,20240625,10.59,10.59,10.5899,10.59,42300 SCCO,D,20240625,109.16,109.98,108.02,109.2,817900 SCD,D,20240625,15.3,15.39,15.26,15.34,51200 SCE-G,D,20240625,19.97,20.04,19.8959,19.96,9800 SCE-H,D,20240625,25.11,25.17,25.11,25.17,9300 SCE-J,D,20240625,23.6,23.7,23.5101,23.68,19800 SCE-K,D,20240625,24.32,24.71,24.181,24.5,13200 SCE-L,D,20240625,19.62,19.97,19.53,19.97,21400 SCE-M,D,20240625,26.27,26.38,26.19,26.21,39700 SCE-N,D,20240625,25.66,25.73,25.65,25.71,329100 SCH-D,D,20240625,25.21,25.27,25.2,25.22,34500 SCH-J,D,20240625,20.33,20.48,20.26,20.48,29300 SCHW,D,20240625,74.3,74.3495,73.49,73.9,5892900 SCI,D,20240625,73.24,73.66,72.53,72.87,830800 SCL,D,20240625,83.28,83.28,81.3961,81.76,59200 SCM,D,20240625,13.83,13.83,13.67,13.68,113600 SCS,D,20240625,13.64,13.69,13.11,13.12,823100 SD,D,20240625,13.09,13.09,12.83,12.93,253000 SDHC,D,20240625,23.28,23.92,23.16,23.5,124200 SDHY,D,20240625,15.18,15.18,15.0993,15.14,35500 SDRL,D,20240625,48.39,49.27,47.94,48.85,525400 SE,D,20240625,71.9,74.24,71.25,74.19,10299500 SEA-A,D,20240625,25.83,25.83,25.78,25.8,4000 SEA-B,D,20240625,26.07,26.08,25.96,25.9833,4600 SED.W,D,20240625,0.2,0.25,0.2,0.2394,51500 SEDA,D,20240625,11.06,11.5,11,11,2400 SEE,D,20240625,36.34,36.66,35.55,35.76,873900 SEM,D,20240625,34.38,34.79,34.04,34.53,537200 SEMR,D,20240625,13.17,13.2,12.83,12.97,769300 SES,D,20240625,1.29,1.355,1.28,1.31,1136200 SES.W,D,20240625,0.048,0.048,0.0437,0.0446,600 SF,D,20240625,81.15,81.27,80.07,80.13,333000 SF-B,D,20240625,24.48,24.6199,24.29,24.42,9200 SF-C,D,20240625,24.03,24.14,24.01,24.06,12800 SF-D,D,20240625,17.86,18,17.53,17.57,33800 SFB,D,20240625,22,22,21.82,21.93,5200 SFBS,D,20240625,59.96,60.6127,59.32,59.39,103600 SFL,D,20240625,13.55,13.76,13.51,13.71,546400 SG,D,20240625,28.95,29.82,28.56,29.29,1808100 SGHC,D,20240625,3.13,3.18,2.995,3.02,618400 SGU,D,20240625,11.07,11.07,10.86,10.87,40200 SHAK,D,20240625,88.34,88.805,87.06,87.6,598400 SHCO,D,20240625,5.09,5.28,5.04,5.25,141600 SHEL,D,20240625,71.58,71.67,71.22,71.55,2562100 SHG,D,20240625,34.54,34.54,34.15,34.21,100100 SHO,D,20240625,10.24,10.24,10.11,10.18,1247400 SHO-H,D,20240625,22.35,22.355,22.18,22.29,3700 SHO-I,D,20240625,20.35,20.4512,20.14,20.38,14600 SHOC,D,20240625,49.87,50.92,49.78,50.92,81000 SHOP,D,20240625,64.48,65.49,64.06,64.78,6484600 SHW,D,20240625,300.24,301.88,292.27,294.68,3308800 SID,D,20240625,2.33,2.35,2.28,2.3,1623400 SIG,D,20240625,89.08,89.205,86.55,86.76,652800 SII,D,20240625,42.24,42.24,40.975,41.17,83600 SILA,D,20240625,20.5,21.14,20.5,20.86,1281000 SIT-A,D,20240625,21.93,22.05,21.91,21.91,34100 SITC,D,20240625,14.4,14.4,14.1,14.13,2127100 SITE,D,20240625,128.77,129.45,124.01,125.46,535600 SIX,D,20240625,31.45,31.49,30.04,30.05,2051100 SJM,D,20240625,110.5,110.86,108.06,108.07,1086900 SJT,D,20240625,3.85,3.95,3.8001,3.93,209700 SJW,D,20240625,53.39,53.39,52.615,52.99,191200 SKE,D,20240625,4.79,4.79,4.29,4.29,786700 SKIL,D,20240625,13.07,13.19,11,12.4,101300 SKLZ,D,20240625,7.14,7.14,6.93,7.09,61200 SKM,D,20240625,21.02,21.08,20.94,21.07,340800 SKT,D,20240625,27.06,27.07,26.48,26.75,606600 SKX,D,20240625,74.15,74.51,72.72,72.81,1569000 SKY,D,20240625,71.32,71.32,67.59,67.63,475700 SLB,D,20240625,46.98,47.64,46.91,47.52,14305000 SLCA,D,20240625,15.4,15.44,15.395,15.43,3868800 SLF,D,20240625,49.07,49.14,48.75,48.93,494500 SLG,D,20240625,55.64,55.945,55.245,55.68,438600 SLG-I,D,20240625,20.95,21.0153,20.7,20.84,36600 SLGN,D,20240625,44.35,44.51,43.65,43.86,341600 SLQT,D,20240625,2.77,2.785,2.625,2.64,497700 SLVM,D,20240625,68.31,69.02,67.64,68.01,216500 SM,D,20240625,49.64,49.81,48.9106,49.39,1100800 SMAR,D,20240625,41.68,42.51,41.24,42.34,1176900 SMBK,D,20240625,21.96,22.15,21.9455,21.98,18300 SMFG,D,20240625,12.95,12.99,12.92,12.97,1001100 SMG,D,20240625,67.08,67.1915,65.16,65.87,612200 SMHI,D,20240625,13.18,13.2,13,13.14,74000 SMLP,D,20240625,36.25,36.37,35.53,35.97,26000 SMP,D,20240625,28.76,28.78,27.61,27.71,161500 SMR,D,20240625,9.98,11.19,9.78,10.97,8707400 SMR.W,D,20240625,1.95,2.58,1.95,2.43,337900 SMRT,D,20240625,2.37,2.38,2.31,2.34,1380200 SMWB,D,20240625,7.88,7.88,7.55,7.55,32700 SN,D,20240625,78.44,79.26,76.7,77.25,1112500 SNA,D,20240625,265.67,265.71,261.15,263.04,340200 SNAP,D,20240625,15.92,16.77,15.68,16.71,24567100 SNDA,D,20240625,25.08,25.48,23.33,23.36,38100 SNDR,D,20240625,22.53,23.24,22.31,23.2,1172400 SNN,D,20240625,24.95,25.005,24.67,24.88,772000 SNOW,D,20240625,125,125.8,122.6,124.21,9696400 SNV,D,20240625,37.94,38.33,37.82,37.85,1096000 SNV-D,D,20240625,24.7,24.74,24.64,24.64,32100 SNV-E,D,20240625,25.05,25.12,25,25.11,69700 SNX,D,20240625,120.45,123.61,116.6304,116.96,3005800 SO,D,20240625,79.24,79.3,77.81,78.02,3008000 SOC,D,20240625,14.77,15.12,14.24,14.24,345700 SOC.W,D,20240625,4.6,4.63,4.56,4.63,1000 SOI,D,20240625,8.39,8.54,8.315,8.53,146300 SOJC,D,20240625,23.38,23.49,23.38,23.47,20900 SOJD,D,20240625,22.29,22.44,22.22,22.39,51200 SOJE,D,20240625,20.19,20.25,20.12,20.21,39700 SOL,D,20240625,1.48,1.52,1.48,1.49,148200 SOLV,D,20240625,51.24,51.62,50.63,51.25,1628300 SON,D,20240625,53.08,53.62,51.92,51.95,1366000 SONY,D,20240625,82.24,82.24,81.39,82.08,1119000 SOR,D,20240625,43.38,43.69,43.0301,43.5,16500 SOS,D,20240625,0.78,0.805,0.7702,0.79,62700 SPB,D,20240625,88.22,88.65,86.33,86.36,373200 SPCE,D,20240625,8.74,9.065,8.54,8.71,2022100 SPE,D,20240625,13.2,13.2,12.81,12.97,46800 SPE-C,D,20240625,23.2128,23.2832,23.2,23.2832,300 SPG,D,20240625,150.32,150.56,147.01,147.87,1885600 SPG-J,D,20240625,62.02,63.07,60,62.65,3600 SPGI,D,20240625,445.79,449.24,442.77,448.78,999100 SPH,D,20240625,19.06,19.06,18.63,18.73,72800 SPHR,D,20240625,32.77,34.95,32.3,34.83,831800 SPIR,D,20240625,9.9,10.43,9.732,9.82,402500 SPL-A,D,20240625,23.9,24.04,23.9,24.03,2200 SPLP,D,20240625,37.06,37.07,36.05,36.47,4200 SPMC,D,20240625,19.95,19.98,19.92,19.95,7200 SPN-B,D,20240625,25.215,25.215,25.16,25.19,17100 SPNT,D,20240625,12.3,12.36,12.22,12.3,653200 SPOT,D,20240625,317.91,322.73,312.615,321.28,1040800 SPR,D,20240625,31.8,31.99,30.845,31.76,11654500 SPRU,D,20240625,3.26,3.47,3.16,3.47,25800 SPXC,D,20240625,145.42,146.5,142,143.33,303200 SPXX,D,20240625,16.08,16.14,16.01,16.1,31500 SQ,D,20240625,64.2,64.9,63.47,64.02,6953500 SQM,D,20240625,40.96,41.19,39.98,40.23,1172600 SQNS,D,20240625,0.5201,0.5202,0.47,0.4919,54600 SQSP,D,20240625,43.67,43.67,43.55,43.57,301400 SR,D,20240625,59.34,59.46,58.655,58.91,290300 SR-A,D,20240625,23.82,24.07,23.82,24.05,18100 SRE,D,20240625,76.33,76.58,75.05,75.44,2978000 SREA,D,20240625,23.46,23.57,23.39,23.54,51500 SRFM,D,20240625,0.37,0.3999,0.35,0.3748,749000 SRG,D,20240625,4.6,4.6,4.48,4.48,329900 SRG-A,D,20240625,20.63,21.74,20.5,21,9900 SRI,D,20240625,15.61,15.8,15.465,15.77,100800 SRL,D,20240625,6.54,7.1004,6.54,7,10000 SRV,D,20240625,41.95,42.3,41.62,42.09,18000 SSB,D,20240625,74.09,74.49,73.37,73.53,347300 SSD,D,20240625,173.23,173.51,165.89,168.53,390700 SSL,D,20240625,7.69,7.69,7.53,7.61,429900 SST,D,20240625,1.43,1.5,1.4,1.4,371500 SST.W,D,20240625,0.0557,0.0557,0.0557,0.0557,1300 SSTK,D,20240625,37.72,37.88,37.28,37.77,272000 ST,D,20240625,38.08,38.23,37.27,37.31,1973000 STAG,D,20240625,35.65,35.65,35.2292,35.27,865600 STC,D,20240625,62.39,62.39,60.65,60.72,108700 STE,D,20240625,216.67,217.11,214.93,215.43,282700 STEL,D,20240625,21.66,21.91,21.47,21.47,146900 STEM,D,20240625,1.21,1.22,1.12,1.13,3188600 STEW,D,20240625,14.48,14.59,14.46,14.59,56600 STG,D,20240625,8.31,8.31,7.71,7.89,3400 STK,D,20240625,32.89,33.19,32.758,33.08,30100 STLA,D,20240625,20.71,20.77,20.57,20.59,6248100 STM,D,20240625,39.57,40.14,39.5,40.1,3248400 STN,D,20240625,83.09,83.59,82.13,83.29,62400 STNG,D,20240625,82.66,83.41,82.28,83.02,559600 STR,D,20240625,23.27,23.38,22.895,23.38,293100 STRV,D,20240625,34.99,35.13,34.97,35.13,62200 STT,D,20240625,72.61,72.91,71.97,72.58,1700400 STT-G,D,20240625,24.25,24.42,24.2001,24.42,30700 STVN,D,20240625,16.81,17.77,16.56,17.22,648100 STWD,D,20240625,19.39,19.44,19.2,19.2,1840300 STXD,D,20240625,31.69,31.7,31.4801,31.5977,8600 STXE,D,20240625,29.45,29.62,29.43,29.62,12200 STXG,D,20240625,39.72,39.92,39.6881,39.92,42100 STXK,D,20240625,29.05,29.05,28.7186,28.798,15700 STXM,D,20240625,24.0379,24.05,23.96,24.0466,12800 STXT,D,20240625,20.17,20.1797,20.13,20.17,20100 STXV,D,20240625,28.49,28.49,28.27,28.3482,60200 STZ,D,20240625,263.72,265.69,260.49,261.68,966400 SU,D,20240625,37.8,37.89,37.39,37.73,5407500 SUI,D,20240625,119.69,119.69,117.19,119.03,548300 SUM,D,20240625,35.3,35.45,34.64,35.3,756700 SUN,D,20240625,56.04,56.88,55.41,56.57,569100 SUP,D,20240625,3.07,3.2113,3.045,3.19,48500 SUPP,D,20240625,64.6691,65.0711,64.6691,65.0711,300 SUPV,D,20240625,6.75,6.84,6.67,6.73,524400 SUZ,D,20240625,9.28,9.29,9.14,9.15,1146900 SVV,D,20240625,11.35,11.35,10.77,10.77,896900 SWI,D,20240625,11.64,11.77,11.59,11.75,427200 SWK,D,20240625,84.46,84.46,81.61,81.87,1313000 SWN,D,20240625,6.91,6.91,6.77,6.82,10644900 SWX,D,20240625,74.77,74.77,73.47,73.73,164900 SWZ,D,20240625,8.05,8.095,8.05,8.07,13800 SXC,D,20240625,9.59,9.61,9.42,9.49,419000 SXI,D,20240625,160.91,162,158.96,161.4,56300 SXT,D,20240625,74.15,74.22,72.97,73.3,117500 SYF,D,20240625,45.55,45.565,44.73,45.16,3820300 SYF-A,D,20240625,18.56,18.56,18.35,18.42,43200 SYF-B,D,20240625,25.5,25.59,25.42,25.5,91600 SYK,D,20240625,339.82,340.76,336.265,339.55,892400 SYY,D,20240625,74.46,74.92,74.2,74.46,4596700 T,D,20240625,18.64,18.73,18.53,18.69,34090600 T-A,D,20240625,21.16,21.25,21.14,21.21,47900 T-C,D,20240625,20.12,20.16,20.06,20.13,50000 TAC,D,20240625,7.06,7.06,6.95,6.99,537300 TAK,D,20240625,12.9,12.985,12.81,12.98,1888200 TAL,D,20240625,11.03,11.06,10.72,10.81,3848200 TALO,D,20240625,11.85,12.01,11.73,11.91,1800400 TAP,D,20240625,50.91,51.29,50.535,51.07,2040100 TBB,D,20240625,23.21,23.2892,23.2,23.275,51800 TBBB,D,20240625,22.65,23.44,22.03,23.17,1003300 TBC,D,20240625,24.15,24.23,24.14,24.19,34800 TBI,D,20240625,10.4,10.4,10.05,10.22,362300 TCI,D,20240625,28,28.5001,28,28.45,1400 TCO.W,D,20240625,0.02,0.0256,0.0197,0.02,686000 TCOA,D,20240625,11.08,11.08,11.08,11.08,200 TCS,D,20240625,0.6,0.6061,0.55,0.5572,92100 TD,D,20240625,54.91,55.07,54.635,54.7,1588500 TDC,D,20240625,34.35,34.35,33.89,34.09,536500 TDF,D,20240625,8.09,8.1,8,8.02,40700 TDG,D,20240625,1330,1332,1311.09,1320.36,189100 TDOC,D,20240625,10.24,10.25,9.74,9.75,8073000 TDS,D,20240625,19.14,19.46,18.81,19.37,1059800 TDS-U,D,20240625,19.44,19.91,19.32,19.84,15500 TDS-V,D,20240625,17.3,17.62,17.19,17.5801,25800 TDW,D,20240625,94.3,94.915,91.6,92.19,1203200 TDY,D,20240625,390.27,390.27,383.81,385.16,279400 TEAF,D,20240625,11.53,11.5691,11.47,11.47,15500 TECK,D,20240625,48.01,48.22,47.56,47.62,1358800 TEF,D,20240625,4.28,4.3,4.26,4.28,1260700 TEI,D,20240625,5.32,5.3254,5.24,5.26,160900 TEL,D,20240625,150.79,150.79,148.13,149.49,1736400 TEO,D,20240625,6.96,7.2395,6.96,7.15,125100 TEVA,D,20240625,16.49,16.59,16.3701,16.5,12386500 TEX,D,20240625,53.6,54.14,53.2801,53.72,529700 TFC,D,20240625,37.29,37.5,37.02,37.05,10133800 TFC-I,D,20240625,22.94,23.34,22.94,23.28,19100 TFC-O,D,20240625,22.12,22.32,22.08,22.23,50000 TFC-R,D,20240625,20.05,20.08,19.9155,19.98,139300 TFII,D,20240625,139.93,139.93,137.15,139.66,176500 TFPM,D,20240625,15.16,15.2,15.02,15.17,104400 TFSA,D,20240625,23.4,23.4,23.4,23.4,100 TFX,D,20240625,200.73,200.95,197.41,198.62,315800 TG,D,20240625,4.58,4.58,4.37,4.38,84500 TGI,D,20240625,15.29,15.55,15.135,15.38,603500 TGLS,D,20240625,42.16,42.16,40.94,41.03,439500 TGNA,D,20240625,13.71,13.75,13.48,13.67,2463200 TGS,D,20240625,18.37,18.86,18.37,18.72,94700 TGT,D,20240625,148.48,149.12,146.34,146.77,3367500 THC,D,20240625,135,136.48,133.62,134.93,1086800 THG,D,20240625,123.4,123.4,121.32,122.22,119500 THLV,D,20240625,27.01,27.01,26.87,26.88,5400 THO,D,20240625,90.45,90.45,88.89,88.93,492000 THQ,D,20240625,20.35,20.35,20.18,20.34,107400 THR,D,20240625,29.32,29.95,29.03,29.91,271100 THS,D,20240625,37.16,37.2,36.49,36.76,462700 THW,D,20240625,13.1,13.1,12.95,13.05,60600 TIMB,D,20240625,14.43,14.64,14.43,14.64,456800 TISI,D,20240625,8.38,8.405,8.25,8.25,4300 TIXT,D,20240625,5.85,5.85,5.62,5.81,206800 TJX,D,20240625,111.12,111.37,109.95,110.67,4070000 TK,D,20240625,9,9.07,8.93,9.07,361900 TKC,D,20240625,7.49,7.58,7.355,7.38,274300 TKO,D,20240625,106.93,107.14,105.91,107.11,650600 TKR,D,20240625,81.94,82,80.05,80.51,461600 TLK,D,20240625,18.09,18.11,17.93,18.06,503900 TLYS,D,20240625,5.02,5.02,4.95,4.98,59600 TM,D,20240625,205.5,206.61,205.13,206.22,517900 TME,D,20240625,14.21,14.43,14.085,14.3,6057100 TMHC,D,20240625,56.44,56.44,54.985,55.23,1080800 TMO,D,20240625,564.84,568.34,556.19,556.52,1943600 TNC,D,20240625,98.15,98.435,96.88,97.62,86900 TNET,D,20240625,103.32,103.69,102.11,102.16,282800 TNK,D,20240625,69.64,70.07,68.41,69.5,393500 TNL,D,20240625,44.79,45.01,44.3,44.63,423200 TNP,D,20240625,29.46,29.79,29.11,29.78,275800 TNP-E,D,20240625,26.43,26.46,26.43,26.46,600 TNP-F,D,20240625,26.92,27.13,26.92,27.03,6300 TOL,D,20240625,118.11,118.11,114.57,115.68,1183600 TOST,D,20240625,25.45,25.93,25.25,25.79,5255400 TPB,D,20240625,32.03,32.27,31.82,32.26,112300 TPC,D,20240625,22,22.15,21.52,21.93,340500 TPH,D,20240625,37.61,37.61,36.49,36.86,615200 TPL,D,20240625,741.95,761.89,738.9728,750.22,205500 TPR,D,20240625,43,43,41.81,41.87,2040700 TPTA,D,20240625,17.575,17.575,16.87,17.33,800 TPVG,D,20240625,8.25,8.27,7.97,7.97,478500 TPX,D,20240625,48.71,48.89,46.94,46.99,1510200 TPZ,D,20240625,15.463,15.71,15.463,15.71,2700 TR,D,20240625,30.09,33,30.06,31.92,684000 TRAK,D,20240625,15.26,15.5,14.59,14.69,131200 TRC,D,20240625,16.62,16.62,16.2201,16.37,74300 TREX,D,20240625,77.19,77.19,73.4,74.54,1692800 TRGP,D,20240625,128.04,129.88,127.29,129.83,1496800 TRI,D,20240625,166.5,168.22,164.53,168.15,705300 TRI.W,D,20240625,0.12,0.135,0.12,0.12,11600 TRIS,D,20240625,11.12,11.135,11.12,11.135,8200 TRN,D,20240625,30.72,30.7399,30.07,30.16,532600 TRNO,D,20240625,58.69,58.8,58.29,58.35,428600 TROX,D,20240625,18.42,18.42,16.44,16.47,2824400 TRP,D,20240625,39.01,39.23,38.69,39.2,1086200 TRT-A,D,20240625,25.68,25.68,25.55,25.595,2300 TRT-B,D,20240625,25.13,25.15,25.11,25.15,3000 TRT-C,D,20240625,24.77,24.8,24.3,24.43,14100 TRT-D,D,20240625,22.67,22.7899,22.57,22.6,36500 TRT-E,D,20240625,20.51,20.57,20.3701,20.515,8400 TRT-P,D,20240625,16.68,16.7341,16.5,16.6,7200 TRT.W,D,20240625,0.1481,0.17,0.1205,0.1424,50500 TRTL,D,20240625,10.92,10.93,10.92,10.93,65500 TRTX,D,20240625,8.71,8.75,8.66,8.74,393900 TRU,D,20240625,75.57,76.08,73.84,74.9,1287700 TRV,D,20240625,211.02,212.26,208.23,208.72,1094300 TS,D,20240625,30.83,30.895,30.6,30.66,1869900 TSE,D,20240625,2.58,2.59,2.49,2.53,530500 TSI,D,20240625,4.75,4.76,4.74,4.755,95900 TSLX,D,20240625,21.35,21.35,21.14,21.14,234500 TSM,D,20240625,169.95,172.64,169.01,172.6,13480900 TSN,D,20240625,57.6,57.625,57.01,57.13,1255300 TSQ,D,20240625,9.54,9.85,9.485,9.69,63200 TT,D,20240625,335.76,336.45,330.665,335.6,839600 TTC,D,20240625,94,94.445,90.17,90.71,1194600 TTE,D,20240625,67.24,67.78,66.97,67.75,1134900 TTI,D,20240625,3.35,3.46,3.33,3.4,1063400 TTP,D,20240625,35.09,35.56,34.935,35.27,2800 TU,D,20240625,15.82,15.87,15.465,15.53,1843900 TUP,D,20240625,1.34,1.39,1.3,1.38,681800 TUYA,D,20240625,1.66,1.69,1.66,1.66,165000 TV,D,20240625,2.82,2.83,2.675,2.69,1415600 TVC,D,20240625,22.3,22.48,22.3,22.41,17500 TVE,D,20240625,21.81,21.9,21.79,21.86,16300 TWI,D,20240625,7.09,7.14,6.84,6.84,694700 TWLO,D,20240625,54.75,55.66,54.33,55.44,2497900 TWN,D,20240625,43.1,43.37,42.5,43.3,34900 TWO,D,20240625,13.26,13.31,13.2,13.27,720700 TWO-A,D,20240625,23.32,23.3697,23.29,23.29,2100 TWO-B,D,20240625,22.61,22.685,22.6,22.61,8700 TWO-C,D,20240625,24.08,24.29,24.08,24.2,19800 TX,D,20240625,36.9,36.9,36.35,36.57,188300 TXO,D,20240625,21.97,22.13,21.58,21.93,27800 TXT,D,20240625,86.83,87.025,85.67,86.01,1135500 TY,D,20240625,30.85,30.9782,30.795,30.83,26400 TY.P,D,20240625,45.2,45.39,45.2,45.39,500 TYG,D,20240625,33.78,33.98,33.68,33.89,29100 TYL,D,20240625,492.95,494.6,485.1725,488.24,194600 U,D,20240625,16.7,16.7,15.9,16.02,8940400 UA,D,20240625,6.93,6.98,6.77,6.81,2495000 UAA,D,20240625,7.12,7.15,6.9,6.94,8101300 UAN,D,20240625,75.85,76.8,75.5,76.49,10200 UBER,D,20240625,71.86,72.94,70.22,71.38,18911500 UBS,D,20240625,29.65,29.85,29.51,29.8,2551300 UDR,D,20240625,41.22,41.22,40.55,40.82,1417500 UE,D,20240625,18.31,18.37,17.94,18.07,1043200 UFI,D,20240625,5.62,5.96,5.51,5.79,76500 UGI,D,20240625,23.1,23.16,22.7,22.7,1455100 UGP,D,20240625,4.06,4.08,3.99,3.99,937900 UHA.B,D,20240625,60.74,60.93,60,60.1,206600 UHAL,D,20240625,63.66,63.66,62.68,63.01,72700 UHS,D,20240625,191.5,193.48,181.82,187.7,1020900 UHT,D,20240625,38.63,38.63,38.22,38.28,117400 UI,D,20240625,141.31,143.48,140.26,142.76,39100 UIS,D,20240625,4.12,4.12,4.01,4.01,250600 UL,D,20240625,56.31,56.365,55.96,56.13,1621300 ULS,D,20240625,40.84,41.71,40.42,40.97,607900 UMC,D,20240625,8.78,8.84,8.71,8.81,7437400 UMH,D,20240625,15.58,15.63,15.41,15.5,226600 UMH-D,D,20240625,22.8,22.83,22.7409,22.76,6400 UNF,D,20240625,155.48,155.48,153.165,154.47,109300 UNFI,D,20240625,13.19,13.345,12.98,13.2,488800 UNH,D,20240625,490.64,490.64,480.6,484.5,3209800 UNM,D,20240625,50.95,51.04,50.48,50.82,903800 UNMA,D,20240625,25.3,25.38,25.2001,25.3,16500 UNP,D,20240625,224.85,225.13,219.575,224.06,3199900 UP,D,20240625,1.7,1.85,1.69,1.73,1186400 UPS,D,20240625,138.04,138.04,134.05,134.36,4893600 URI,D,20240625,644.48,644.67,629.22,640.45,442200 USA,D,20240625,6.79,6.79,6.76,6.79,491400 USAC,D,20240625,24.1,24.17,23.91,23.93,261300 USB,D,20240625,40.38,40.59,39.675,40.02,6901000 USB-A,D,20240625,889.97,889.97,889.9599,889.9599,1000 USB-H,D,20240625,22.05,22.07,21.96,22,128200 USB-P,D,20240625,23.62,23.7,23.6,23.66,82200 USB-Q,D,20240625,16.79,16.85,16.72,16.85,15200 USB-R,D,20240625,17.84,17.87,17.76,17.87,25500 USB-S,D,20240625,20.16,20.21,20.06,20.09,33400 USFD,D,20240625,54.43,55.59,53.9,55.44,2502600 USM,D,20240625,53.16,54.27,52.62,53.6,132500 USNA,D,20240625,45.41,45.41,44.33,44.57,48400 USPH,D,20240625,95,96.59,93.82,94.31,112000 UTF,D,20240625,22.4,22.5499,22.28,22.35,146000 UTI,D,20240625,14.12,14.58,13.99,14.56,392900 UTL,D,20240625,50.93,50.97,49.89,50.04,41300 UTZ,D,20240625,17.39,17.42,16.96,17.17,875400 UVE,D,20240625,18.47,18.66,18.32,18.61,103100 UVV,D,20240625,48.03,48.19,47.52,47.72,221100 UWM.W,D,20240625,0.23,0.23,0.23,0.23,17900 UWMC,D,20240625,7.06,7.06,6.865,6.88,805900 UZD,D,20240625,22.3,22.62,22.09,22.35,67100 UZE,D,20240625,20.42,20.73,20.27,20.44,79500 UZF,D,20240625,20.3,20.73,20.21,20.44,74700 V,D,20240625,276.85,277.9291,273.53,273.53,19897600 VAC,D,20240625,85.17,85.64,84.09,84.92,284600 VAL,D,20240625,72.85,72.85,71.44,72.18,1539800 VAL.W,D,20240625,13,13,12.3101,12.5799,5200 VALE,D,20240625,11.26,11.261,11.07,11.1,20946700 VATE,D,20240625,0.6215,0.6524,0.6121,0.614,100100 VBF,D,20240625,16.22,16.23,16.04,16.18,38000 VCV,D,20240625,10.26,10.26,10.17,10.23,72100 VEEV,D,20240625,186.44,186.95,184,186.17,873300 VEL,D,20240625,18.15,18.15,18.03,18.11,11500 VET,D,20240625,11.4,11.52,11.32,11.33,733200 VFC,D,20240625,14.61,14.755,14.06,14.13,7762600 VGI,D,20240625,7.48,7.58,7.46,7.52,35300 VGM,D,20240625,10.24,10.29,10.2,10.29,99400 VGR,D,20240625,11.01,11.04,10.83,10.93,1083800 VHC,D,20240625,5.29,6.355,5.29,6.26,39500 VHI,D,20240625,18,18.65,17.5,17.9,10400 VICI,D,20240625,28.34,28.37,27.77,27.95,5048500 VIK,D,20240625,31.58,31.96,30.7,30.93,1655500 VIPS,D,20240625,14.08,14.08,13.68,13.72,3740600 VIST,D,20240625,44,46.3475,43.0658,46.14,802100 VIV,D,20240625,8.3,8.34,8.24,8.31,369800 VKQ,D,20240625,9.96,9.99,9.9,9.96,118500 VLD,D,20240625,3.05,3.09,2.855,2.99,224400 VLD.W,D,20240625,0.0191,0.02,0.018,0.0181,44700 VLN,D,20240625,3.1,3.116,3.085,3.11,127400 VLN.W,D,20240625,0.0398,0.0399,0.0398,0.0399,400 VLO,D,20240625,150.47,154.23,148.34,153.79,4862900 VLRS,D,20240625,6.7,6.7,6.505,6.61,313800 VLT,D,20240625,10.56,10.62,10.5351,10.54,20200 VLTO,D,20240625,99.55,100.27,98.59,98.95,1196700 VMC,D,20240625,245.38,246.64,243.85,246.15,903600 VMI,D,20240625,271.82,275.88,269.605,272.75,282300 VMO,D,20240625,10.03,10.05,9.98,10.02,253300 VNCE,D,20240625,1.43,1.53,1.39,1.41,33700 VNO,D,20240625,25.83,25.88,25.2,25.48,1387300 VNO-L,D,20240625,15.2,15.312,15.18,15.21,38700 VNO-M,D,20240625,14.91,15.07,14.815,14.89,27900 VNO-N,D,20240625,15.24,15.27,14.94,15,10700 VNO-O,D,20240625,13.26,13.46,13.16,13.2099,15000 VNT,D,20240625,39.39,39.39,38.37,38.38,460400 VOC,D,20240625,4.74,4.8938,4.74,4.87,38100 VOTE,D,20240625,63.59,63.72,63.4301,63.72,14800 VOY-B,D,20240625,24.64,24.66,24.5,24.56,47700 VOYA,D,20240625,74.16,74.47,73.2,73.56,586400 VPG,D,20240625,30.02,30.37,29.77,29.91,51600 VPV,D,20240625,10.85,10.9,10.67,10.85,45100 VRE,D,20240625,14.48,14.5,14.33,14.41,996100 VRN,D,20240625,7.93,7.93,7.815,7.89,1767900 VRT,D,20240625,89.53,91.81,88.51,91.72,6723200 VRTS,D,20240625,224.28,224.28,219.825,222.7,35600 VSCO,D,20240625,17.58,18,17.25,17.98,2813900 VSH,D,20240625,22,22.0349,21.73,22,859200 VST,D,20240625,87.88,91.36,87.1,89.41,6284400 VSTO,D,20240625,34.47,34.69,33.72,33.78,761500 VSTS,D,20240625,12.09,12.12,11.9,11.95,1063400 VTEX,D,20240625,6.89,6.95,6.8,6.93,244900 VTLE,D,20240625,44.01,44.04,43.11,43.46,798200 VTMX,D,20240625,31.71,31.71,30.26,30.86,149700 VTN,D,20240625,11.3,11.3,11.225,11.27,22500 VTOL,D,20240625,33.35,33.645,32.965,33.45,60000 VTR,D,20240625,50.55,50.55,49.48,49.89,2198600 VTS,D,20240625,23.74,23.75,23.44,23.68,112300 VVI,D,20240625,33.41,34.05,33.09,33.95,59900 VVR,D,20240625,4.31,4.32,4.29,4.29,313600 VVV,D,20240625,42.61,42.61,41.96,42.15,602300 VVX,D,20240625,48.56,48.7465,47.21,47.97,86900 VYX,D,20240625,13.02,13.03,12.335,12.38,2588800 VZ,D,20240625,41.21,41.625,40.83,41.08,18933000 VZIO,D,20240625,10.7,10.72,10.6,10.66,2302600 W,D,20240625,50.72,51,49.55,49.8,3058800 WAB,D,20240625,161.63,161.63,158.85,160.48,726300 WAL,D,20240625,60.55,61.02,60.1975,60.3,564800 WAL-A,D,20240625,18.4,18.4,18.32,18.36,4000 WAT,D,20240625,287.45,290.58,286.365,286.97,276700 WBS,D,20240625,41.85,42.18,41.46,41.66,991600 WBS-F,D,20240625,20.03,20.3199,20.01,20.05,3700 WBS-G,D,20240625,22.73,22.9699,22.7,22.96,17200 WBX,D,20240625,1.37,1.4251,1.33,1.34,196000 WBX.W,D,20240625,0.1375,0.1375,0.1375,0.1375,100 WCC,D,20240625,163.6,163.71,157.87,160.29,880400 WCC-A,D,20240625,25.78,25.87,25.76,25.8,463700 WCN,D,20240625,176,176.51,174.46,175.02,878600 WD,D,20240625,95.64,96.09,94.346,94.88,94500 WDH,D,20240625,1.15,1.165,1.08,1.08,497800 WDI,D,20240625,14.57,14.59,14.4,14.42,261500 WDS,D,20240625,18.43,18.65,18.41,18.63,1174000 WEA,D,20240625,10.48,10.49,10.43,10.46,30500 WEAV,D,20240625,8.59,8.76,8.5,8.67,228200 WEC,D,20240625,79.25,79.31,78.21,78.32,2405200 WEL,D,20240625,11.6,11.6,11.6,11.6,1500 WEL.W,D,20240625,0.0151,0.0153,0.0151,0.0151,400 WELL,D,20240625,102.98,103.09,100.455,100.93,3136500 WES,D,20240625,39.34,39.79,39.05,39.67,523800 WEX,D,20240625,175.64,175.64,172.8428,174.96,358900 WF,D,20240625,31.68,31.785,31.43,31.67,60500 WFC,D,20240625,58.77,59,57.18,57.2,27490600 WFC-A,D,20240625,20.44,20.47,20.37,20.41,51900 WFC-C,D,20240625,19.38,19.4,19.3,19.36,39900 WFC-D,D,20240625,18.76,18.8,18.71,18.76,48200 WFC-L,D,20240625,1193.47,1193.47,1184.01,1184.01,9900 WFC-Y,D,20240625,23.83,23.85,23.73,23.8,30800 WFC-Z,D,20240625,20.47,20.53,20.42,20.51,83200 WFG,D,20240625,77.69,78.04,76.97,77.51,2124600 WGO,D,20240625,53.83,54.1027,51.71,51.89,657900 WH,D,20240625,74.25,74.44,73.01,73.03,659100 WHD,D,20240625,51.35,52.15,51,51.75,732300 WHG,D,20240625,12.19,12.19,12,12.01,4600 WHR,D,20240625,90.97,91.01,86.96,87.03,1712000 WIA,D,20240625,8.01,8.03,7.97,7.995,30900 WINN,D,20240625,25.06,25.3261,25.01,25.315,111100 WIT,D,20240625,5.84,5.88,5.81,5.87,2426900 WIW,D,20240625,8.57,8.58,8.55,8.57,102200 WK,D,20240625,72.36,73,71.61,72.23,402400 WKC,D,20240625,26.19,26.21,25.87,25.94,543400 WLK,D,20240625,149.05,149.515,145.64,146.38,662100 WLKP,D,20240625,22.49,22.49,22.17,22.27,17600 WLY,D,20240625,40.71,40.95,40.515,40.68,316400 WLYB,D,20240625,40.58,40.58,40.58,40.58,100 WM,D,20240625,212.65,213.85,211.81,212.06,1714300 WMB,D,20240625,43.02,43.22,42.68,42.89,5303900 WMK,D,20240625,63.01,63.135,62.37,62.38,42300 WMS,D,20240625,165.48,166.855,160.28,161.52,595600 WMT,D,20240625,67.17,67.59,66.55,67.42,20904000 WNC,D,20240625,21.49,21.49,21.06,21.11,383900 WNS,D,20240625,51.32,51.32,49.45,49.91,519000 WOLF,D,20240625,22.42,22.7295,21.63,22.08,5181900 WOR,D,20240625,51.01,51.225,49.86,50.16,437400 WOW,D,20240625,5.16,5.19,5.09,5.19,178500 WPC,D,20240625,55.82,55.9,55.14,55.25,1140000 WPM,D,20240625,53.12,53.49,52.83,53.29,806800 WPP,D,20240625,47.43,47.48,46.95,47.13,98500 WRB,D,20240625,80.89,81.32,80.2501,80.91,946600 WRB-E,D,20240625,23.79,23.81,23.74,23.81,8000 WRB-F,D,20240625,21.17,21.33,21.12,21.32,30700 WRB-G,D,20240625,18.89,18.89,18.8138,18.8791,3300 WRB-H,D,20240625,17.5,17.5999,17.41,17.46,27800 WRBY,D,20240625,15.59,15.73,15.42,15.72,983500 WRK,D,20240625,51.27,51.31,50.17,50.21,4358100 WS,D,20240625,30.84,31.1,30,30.67,576400 WSM,D,20240625,308.19,308.19,287.02,294.47,1200300 WSO,D,20240625,481.58,481.925,468.57,472.97,311300 WSR,D,20240625,13.33,13.33,12.99,13.1,216500 WST,D,20240625,330,330,320,323.6,526500 WT,D,20240625,9.64,9.74,9.465,9.74,2103400 WTI,D,20240625,2.17,2.17,2.1,2.13,1009000 WTM,D,20240625,1792.22,1817,1774.87,1778.25,40800 WTRG,D,20240625,38,38.06,37.35,37.36,1368400 WTS,D,20240625,186.84,187.29,181.895,182.97,181200 WTTR,D,20240625,10.48,10.62,10.48,10.62,687800 WU,D,20240625,12.38,12.48,12.2137,12.26,2906900 WWW,D,20240625,14.05,14.105,13.74,14.05,1773300 WY,D,20240625,28.94,28.94,28.105,28.28,3150000 X,D,20240625,36.18,36.22,34.68,35.21,4662900 XFL-A,D,20240625,24.76,24.76,24.6586,24.6586,700 XFLT,D,20240625,7.09,7.1,7.06,7.07,297100 XHR,D,20240625,14.3,14.3,14.07,14.1,810400 XIN,D,20240625,2.6,2.73,2.6,2.66,1500 XOM,D,20240625,114.11,114.55,113.455,114.37,16213600 XPER,D,20240625,7.87,7.895,7.68,7.83,988400 XPEV,D,20240625,7.86,7.96,7.79,7.94,5380900 XPO,D,20240625,105.11,105.84,104.02,104.82,902800 XPOF,D,20240625,15.94,16,15.5958,15.68,465000 XPRO,D,20240625,23.56,24.025,23.53,23.55,562200 XYF,D,20240625,4.34,4.415,4.34,4.4,10600 XYL,D,20240625,137.82,138.07,135.97,136.93,1217900 YALA,D,20240625,4.51,4.6,4.495,4.6,165400 YELP,D,20240625,36.29,36.72,36.1,36.66,367200 YETI,D,20240625,40.24,40.37,39.36,39.4,1042400 YEXT,D,20240625,4.9,4.9,4.8,4.82,984300 YMM,D,20240625,8.64,8.72,8.45,8.56,6533000 YOU,D,20240625,18.67,19.0988,18.63,18.93,1006900 YPF,D,20240625,20.75,20.93,20.3,20.82,2023400 YRD,D,20240625,4.84,4.94,4.3,4.71,200400 YSG,D,20240625,2.99,3.02,2.66,2.79,470800 YUM,D,20240625,134,134,131.67,132.33,2367000 YUMC,D,20240625,32.02,32.13,31.51,31.65,2683600 ZBH,D,20240625,108.14,109.12,107.56,108.22,1339000 ZEPP,D,20240625,0.6501,0.66,0.601,0.601,97200 ZETA,D,20240625,16.2,16.45,16.07,16.41,2506200 ZGN,D,20240625,11.79,11.91,11.7,11.79,180400 ZH,D,20240625,2.9,2.9,2.8,2.85,257200 ZIM,D,20240625,20.15,20.83,20.15,20.71,2598700 ZIP,D,20240625,8.8,8.855,8.66,8.68,518000 ZK,D,20240625,21.08,21.4,21,21.28,179900 ZKH,D,20240625,3.94,3.98,3.78,3.9,144600 ZTO,D,20240625,21.87,22.07,21.485,21.55,2047700 ZTR,D,20240625,5.46,5.48,5.41,5.41,214500 ZTS,D,20240625,171.79,172.42,167.72,167.98,2293400 ZUO,D,20240625,9.24,9.24,9.13,9.18,570300 ZVIA,D,20240625,0.7,0.7207,0.671,0.69,515600 ZWS,D,20240625,29.99,30.225,29.58,29.72,645200