,,,,,,, A,D,20240627,132.2,132.99,130.58,130.8,1897900 AA,D,20240627,39.34,39.46,38.53,38.82,5027200 AACT,D,20240627,10.7,10.7,10.655,10.67,1139400 AAN,D,20240627,9.94,9.97,9.94,9.95,472800 AAP,D,20240627,61.82,63.37,61.2701,62.7,1116600 AAT,D,20240627,21.37,21.59,21.2,21.57,173900 AB,D,20240627,33.25,33.74,33.01,33.5,317200 ABBV,D,20240627,171.29,171.555,167.75,168.99,5381900 ABEV,D,20240627,2.08,2.1075,2.07,2.09,21461200 ABG,D,20240627,222.24,226.33,221.74,226.14,221300 ABM,D,20240627,50.89,51.01,50.004,50.09,449500 ABR,D,20240627,14.21,14.22,14,14.22,1517300 ABR-D,D,20240627,18.88,18.8944,18.7015,18.73,7800 ABR-E,D,20240627,18.23,18.23,18.1,18.1,1400 ABR-F,D,20240627,19.83,19.83,19.39,19.39,42600 ABT,D,20240627,105.25,105.32,103.92,104.65,4137500 AC,D,20240627,33.8,34.228,33.75,34.14,14500 ACA,D,20240627,83.15,83.3501,82.34,82.41,139100 ACCO,D,20240627,4.68,4.7,4.63,4.69,438400 ACEL,D,20240627,10.13,10.21,10.11,10.21,135600 ACH.W,D,20240627,0.3341,0.3897,0.3341,0.3387,4900 ACHR,D,20240627,3.66,3.695,3.47,3.49,5778100 ACI,D,20240627,19.6,19.76,19.49,19.74,2199900 ACM,D,20240627,88.92,89.46,88.17,88.89,1324900 ACN,D,20240627,305,305.465,301.46,303.19,3162100 ACP,D,20240627,6.67,6.7,6.66,6.69,493600 ACP-A,D,20240627,24.29,24.29,24.2897,24.2897,300 ACR,D,20240627,12.85,13.09,12.77,12.77,12300 ACR-C,D,20240627,25,25.09,24.9,25,29600 ACR-D,D,20240627,21.78,22,21.4901,21.79,19100 ACRE,D,20240627,7.15,7.15,6.58,6.67,1336200 ACV,D,20240627,21.16,21.2,21.07,21.17,33300 ADC,D,20240627,61.19,61.65,60.815,61.65,703400 ADC-A,D,20240627,17.67,17.67,17.6025,17.65,1900 ADCT,D,20240627,2.69,2.9,2.64,2.81,728800 ADM,D,20240627,60.71,61.21,60.385,60.61,2300400 ADNT,D,20240627,24.43,25.2,24.27,24.74,1401000 ADT,D,20240627,7.7,7.715,7.57,7.63,5149200 ADX,D,20240627,21.57,21.62,21.51,21.58,102700 AEE,D,20240627,70.18,71.075,70.175,70.94,1381000 AEFC,D,20240627,21.28,21.35,21.06,21.16,18900 AEG,D,20240627,6.22,6.22,6.13,6.14,1393100 AEM,D,20240627,66.15,66.8,65.84,66.38,1812700 AEO,D,20240627,20.27,20.43,19.85,20.1,4552200 AER,D,20240627,94.68,95.05,93.625,93.91,961300 AES,D,20240627,18.79,19.165,18.73,19.09,4599700 AESI,D,20240627,19.61,19.94,19.51,19.77,1345300 AEV.W,D,20240627,0.025,0.0255,0.0222,0.0231,13600 AEVA,D,20240627,2.5,2.6,2.493,2.57,196100 AFB,D,20240627,11.04,11.14,11.01,11.1,97400 AFG,D,20240627,124.38,125.88,124.1333,125.45,300900 AFGB,D,20240627,23.3,23.3,23.27,23.3,1600 AFGC,D,20240627,20.8,20.9,20.8,20.82,2200 AFGD,D,20240627,24.19,24.19,23.82,23.85,5000 AFGE,D,20240627,18.9,19.06,18.76,18.95,10700 AFL,D,20240627,89.35,89.36,88.705,89.16,1993900 AFT,D,20240627,14.5,14.6,14.47,14.51,100500 AG,D,20240627,6.02,6.075,5.94,5.95,2787100 AGCO,D,20240627,98.75,99.18,97.31,98.82,819600 AGD,D,20240627,9.71,9.75,9.67,9.72,33200 AGI,D,20240627,15.99,16.1,15.77,15.77,1193600 AGL,D,20240627,6.49,6.74,6.43,6.59,3540000 AGM,D,20240627,178.29,179.82,176.61,178.27,44300 AGM-C,D,20240627,25.29,25.3,25.29,25.29,4400 AGM-D,D,20240627,23.12,23.205,22.71,22.9324,15700 AGM-E,D,20240627,23.6275,23.69,23.45,23.4756,5100 AGM-F,D,20240627,21.23,21.255,21.15,21.18,3200 AGM-G,D,20240627,19.6,19.6,19.25,19.4,30500 AGO,D,20240627,75.59,77.44,75.34,77.17,293700 AGR,D,20240627,35.22,35.45,35.21,35.4,385700 AGRO,D,20240627,9.65,9.88,9.62,9.71,847100 AGS,D,20240627,11.42,11.45,11.375,11.39,426700 AGX,D,20240627,75.42,75.421,73.09,73.33,182400 AHH,D,20240627,10.91,11,10.8,11,701700 AHH-A,D,20240627,21.7,21.72,21.48,21.49,6600 AHL-C,D,20240627,26.02,26.23,25.9075,26.11,36100 AHL-D,D,20240627,20.29,20.31,20.03,20.2,6600 AHL-E,D,20240627,19.47,19.63,19.47,19.61,11200 AHR,D,20240627,14.6,14.7381,14.35,14.48,2133200 AHT,D,20240627,0.87,0.931,0.851,0.87,232100 AHT-D,D,20240627,16.05,16.3,15.4,16.3,10900 AHT-F,D,20240627,14.02,14.7974,14.02,14.67,900 AHT-G,D,20240627,14.85,14.88,14.33,14.7,1800 AHT-H,D,20240627,14.07,14.6,14.04,14.6,1700 AHT-I,D,20240627,15.06,15.08,14.4,14.4,600 AI,D,20240627,27.55,28.66,27.34,28.55,3497200 AIF,D,20240627,14.62,14.6618,14.55,14.6,94800 AIFD,D,20240627,27.83,28.05,27.82,27.9693,8300 AIG,D,20240627,74.29,75.05,73.93,74.97,3531300 AIN,D,20240627,84.88,85.2,84.29,84.97,81800 AIO,D,20240627,21.23,21.7316,21.14,21.58,221500 AIR,D,20240627,72.71,72.81,71.7,71.96,221900 AIRC,D,20240627,39.09,39.1,39.075,39.08,21630700 AIT,D,20240627,192.34,193.36,191.505,192.96,221600 AIU,D,20240627,0.42,0.42,0.4101,0.42,11000 AIV,D,20240627,8.02,8.08,7.98,8.08,908600 AIZ,D,20240627,164.52,167.945,164.52,167.26,287200 AIZN,D,20240627,21.15,21.2363,21.01,21.12,2500 AJG,D,20240627,254.7,260.13,253.37,260.13,1201500 AJX,D,20240627,3.59,3.63,3.35,3.42,103900 AKA,D,20240627,12.81,14.4,12.81,14.4,4900 AKO.A,D,20240627,13.87,13.87,13.87,13.87,100 AKO.B,D,20240627,17.25,17.33,16.81,16.81,7000 AKR,D,20240627,17.5,17.74,17.43,17.7,908400 AL,D,20240627,47.78,48.11,47.59,47.95,638400 AL-A,D,20240627,25.27,25.2914,25.16,25.16,13500 ALB,D,20240627,98.48,99.1,94.8805,96.27,4049900 ALB-A,D,20240627,47.45,47.45,45.5,46.06,245900 ALC,D,20240627,89.77,90.024,89.39,89.71,567000 ALE,D,20240627,62.65,62.76,62.24,62.4,621300 ALEX,D,20240627,16.53,16.72,16.495,16.72,421500 ALG,D,20240627,171.28,172.865,170.45,171.01,73600 ALIT,D,20240627,7.29,7.33,7.21,7.23,3519300 ALK,D,20240627,40.47,41.02,40.465,40.76,1548200 ALL,D,20240627,158.71,160.15,157.89,160.01,1222200 ALL-B,D,20240627,25.83,25.8345,25.775,25.8,25400 ALL-H,D,20240627,22.7,22.77,22.315,22.48,64000 ALL-I,D,20240627,20.94,21.04,20.65,20.73,55700 ALL-J,D,20240627,27.4,27.44,27.3,27.3,52000 ALLE,D,20240627,115.53,116.39,114.58,116.32,545400 ALLG,D,20240627,1.68,1.69,1.67,1.68,293600 ALLY,D,20240627,39.56,39.93,39.265,39.59,1894600 ALSN,D,20240627,74.32,74.7199,73.7604,74.29,387000 ALT-A,D,20240627,25.76,26.2,25.76,25.91,5400 ALTG,D,20240627,8.32,8.32,7.905,8.04,324600 ALTM,D,20240627,3.43,3.466,3.285,3.41,12352000 ALU.W,D,20240627,0.1825,0.1843,0.1662,0.1843,2900 ALUR,D,20240627,1.47,1.51,1.29,1.3,521400 ALV,D,20240627,107.55,107.55,106.03,106.29,639900 ALX,D,20240627,220.45,222.23,219.035,221.81,13100 AM,D,20240627,14.94,14.97,14.72,14.79,1915800 AMB.T,D,20240627,0.0303,0.0304,0.0303,0.0303,4500 AMBC,D,20240627,12.63,12.79,12.42,12.79,393400 AMBP,D,20240627,3.51,3.57,3.435,3.47,1241000 AMC,D,20240627,4.63,4.9,4.61,4.78,16376000 AMCR,D,20240627,9.84,9.89,9.75,9.81,6038800 AME,D,20240627,166.57,167.95,165.9,166.47,1169200 AMG,D,20240627,157.13,157.31,155.01,155.64,270900 AMH,D,20240627,36.2,36.76,36.05,36.76,2559200 AMH-G,D,20240627,22.45,22.46,22.38,22.46,3400 AMH-H,D,20240627,23.6,23.6,23.595,23.6,2200 AMK,D,20240627,34.34,34.53,34.25,34.5,231300 AMN,D,20240627,53.47,53.93,51.725,51.79,667700 AMP,D,20240627,432.39,433.045,429.66,430.34,403500 AMP.V,D,20240627,0.1449,0.1449,0.1435,0.1435,2000 AMPS,D,20240627,4.03,4.37,4.02,4.23,1074900 AMPX,D,20240627,1.23,1.27,1.21,1.22,1209300 AMPY,D,20240627,6.66,6.725,6.58,6.72,296800 AMR,D,20240627,279.78,283.04,274.31,275.64,157300 AMRC,D,20240627,30.69,31.0756,30.0173,30.73,399900 AMT,D,20240627,193.25,195.41,192.17,195.32,1599500 AMTB,D,20240627,21.47,21.845,21.37,21.8,115300 AMTD,D,20240627,1.65,1.69,1.63,1.68,11000 AMWL,D,20240627,0.3657,0.378,0.3567,0.3753,2481500 AMX,D,20240627,16.89,16.96,16.63,16.77,1440300 AN,D,20240627,155.83,157.415,155.56,156.81,331200 ANET,D,20240627,338,350.98,337.99,347.93,2496400 ANF,D,20240627,171.99,174.42,170.11,172.53,986600 ANG-A,D,20240627,24.0435,24.19,24.0435,24.19,88100 ANG-B,D,20240627,25.3,25.36,25.23,25.29,62200 ANRO,D,20240627,10.08,10.88,10.01,10.63,114900 ANVS,D,20240627,5.65,6.18,5.65,6,163000 AOD,D,20240627,8.36,8.415,8.36,8.36,146400 AOMR,D,20240627,12.16,12.19,12.03,12.12,17400 AON,D,20240627,289.9,293.6,288.5,292.8,1001200 AORT,D,20240627,24.49,25.165,24.49,24.85,386300 AOS,D,20240627,81.69,82.67,81.67,82.02,868400 AP,D,20240627,0.78,0.79,0.7485,0.78,261200 APAM,D,20240627,40.58,40.735,40.1,40.56,554200 APD,D,20240627,264.98,265,261.37,263.07,2748100 APG,D,20240627,38.02,38.49,37.67,38.47,2121800 APH,D,20240627,67.35,67.52,66.8,67.49,4523500 APLE,D,20240627,14.25,14.35,14.17,14.35,1473600 APO,D,20240627,117.4,118.53,117.06,118,2319100 APO-A,D,20240627,65.53,65.85,65.43,65.77,6400 APOS,D,20240627,26.57,26.57,26.4455,26.48,23500 APTV,D,20240627,67.395,69.4,67.395,68.98,7067000 AQN,D,20240627,5.93,5.985,5.9,5.98,4707800 AQNB,D,20240627,25.1,25.2,25.1,25.2,6000 AR,D,20240627,33.03,33.21,32.18,32.62,2438400 ARC,D,20240627,2.59,2.6367,2.58,2.61,66500 ARCH,D,20240627,150.73,152.1,148.44,148.92,234000 ARCO,D,20240627,9.13,9.26,9.06,9.15,518800 ARDC,D,20240627,14.73,14.89,14.62,14.86,89000 ARE,D,20240627,115.61,116.42,114.67,116.39,562400 ARES,D,20240627,135.06,136.49,134.52,135.95,1097000 ARG-A,D,20240627,24.94,25.13,24.94,25.13,29100 ARGD,D,20240627,22.02,22.2127,22.02,22.08,800 ARI,D,20240627,10.1,10.13,9.83,9.93,1108300 ARIS,D,20240627,14.99,15.08,14.89,15.04,258300 ARL,D,20240627,12.66,13.04,12.6,13.04,1000 ARLO,D,20240627,12.99,13.32,12.91,12.97,495000 ARMK,D,20240627,33.83,34.045,33.65,33.67,1691400 AROC,D,20240627,19.87,20.15,19.79,20.02,825200 ARR,D,20240627,19.4,19.42,19.13,19.39,634100 ARR-C,D,20240627,20.96,21,20.85,20.935,22400 ARW,D,20240627,122.45,122.45,120.12,120.46,531900 AS,D,20240627,14.07,14.07,12.84,13.1,3439200 ASA,D,20240627,17.63,18.09,17.29,17.29,65900 ASAI,D,20240627,9.71,9.85,9.47,9.82,465800 ASAN,D,20240627,12.88,13.64,12.78,13.58,2868000 ASB,D,20240627,20.02,20.31,19.9,20.3,973200 ASB-E,D,20240627,19.85,19.88,19.75,19.75,4200 ASB-F,D,20240627,19.25,19.37,18.88,18.9041,20800 ASBA,D,20240627,22.63,22.8099,22.61,22.72,26200 ASC,D,20240627,22.87,23.16,22.56,22.75,333200 ASG,D,20240627,5.3,5.31,5.28,5.31,155500 ASGI,D,20240627,18.3,18.5,18.3,18.33,117400 ASGN,D,20240627,86.84,88.4,86.685,87.93,525800 ASH,D,20240627,95.13,95.13,93.83,94.28,247200 ASIX,D,20240627,22.84,22.84,22.2,22.62,124100 ASPN,D,20240627,24.55,24.9,23.92,24.72,962800 ASR,D,20240627,296.89,298.09,290.67,296.57,171600 ASX,D,20240627,11.46,11.6,11.42,11.47,3898300 ATC-D,D,20240627,24.94,25.18,24.86,24.95,17900 ATC-H,D,20240627,24.97,24.97,24.9301,24.938,2400 ATEN,D,20240627,13.31,13.61,13.27,13.58,810500 ATGE,D,20240627,66.17,66.8473,65.55,65.98,539700 ATH-A,D,20240627,24.56,24.65,24.56,24.6,39700 ATH-B,D,20240627,21.93,22.23,21.89,21.89,56300 ATH-C,D,20240627,24.93,25.05,24.93,25.04,24300 ATH-D,D,20240627,18.87,19.29,18.87,19.09,85200 ATH-E,D,20240627,26.16,26.2,26.07,26.14,14200 ATHM,D,20240627,27.65,27.8,27.06,27.19,493400 ATHS,D,20240627,25.7,25.74,25.48,25.5,264700 ATI,D,20240627,56.32,56.88,55.93,56.52,1478100 ATKR,D,20240627,130.8,132.7,130.39,132.53,405600 ATMU,D,20240627,28.9,29.25,28.58,28.7,681100 ATO,D,20240627,116.25,116.85,114.52,116.55,644600 ATR,D,20240627,143.87,143.88,142.27,143.87,377300 ATS,D,20240627,31.71,32.49,31.71,32.44,68100 ATUS,D,20240627,2.08,2.08,2.01,2.06,1064000 AU,D,20240627,25.01,25.21,24.85,24.98,1333200 AUB,D,20240627,31.37,32.03,31.12,31.94,309900 AUB-A,D,20240627,23.17,23.45,23.14,23.14,8000 AUNA,D,20240627,8.05,8.07,7.88,8.03,131700 AVA,D,20240627,33.95,34.44,33.87,34.37,679700 AVAL,D,20240627,2.19,2.2,2.135,2.17,41100 AVB,D,20240627,204.65,206.38,203.73,206.3,709500 AVD,D,20240627,8.93,8.93,8.61,8.72,150500 AVK,D,20240627,11.87,11.93,11.81,11.92,99100 AVNS,D,20240627,19.2,19.62,19.07,19.6,223100 AVNT,D,20240627,43.29,43.51,42.79,43.19,245100 AVTR,D,20240627,21.83,21.905,21.3,21.42,7087000 AVY,D,20240627,223.64,224.77,222.26,223.4,277700 AWF,D,20240627,10.51,10.54,10.48,10.5,134600 AWI,D,20240627,112.45,113.56,111.8,112.7,183500 AWK,D,20240627,129.3,129.47,127.98,129.27,662000 AWP,D,20240627,3.73,3.81,3.7113,3.81,257700 AWR,D,20240627,71.98,72.26,71.59,71.92,118600 AX,D,20240627,55.04,55.46,54.67,55.2,292900 AXL,D,20240627,7.04,7.045,6.87,6.9,1039000 AXP,D,20240627,229.79,230.33,227.37,228.4,2264300 AXR,D,20240627,18.35,18.93,18.1233,18.4,16400 AXS,D,20240627,70.65,71.23,69.99,71.21,460200 AXS-E,D,20240627,21.85,21.9,21.56,21.56,11600 AXTA,D,20240627,34.09,34.09,33.53,33.76,1505400 AYI,D,20240627,242,252.74,238.4,242.51,731600 AZEK,D,20240627,41.72,42.15,41.5,41.63,1645000 AZO,D,20240627,2951,2955.41,2924.5,2955.4,106500 AZUL,D,20240627,4,4.28,3.9901,4.27,1940400 AZZ,D,20240627,78.63,79.62,76.79,77.19,326300 B,D,20240627,41.8,42.48,41.26,41.76,484000 BA,D,20240627,178.91,183.68,178.01,182.51,8198900 BABA,D,20240627,73.46,73.55,72.35,72.37,11865100 BAC,D,20240627,38.7,39.35,38.335,39.25,29464100 BAC-B,D,20240627,25.09,25.12,25.01,25.03,25200 BAC-E,D,20240627,23.6,23.64,23.56,23.61,10100 BAC-K,D,20240627,25.03,25.09,25.02,25.07,24300 BAC-L,D,20240627,1194.99,1203.99,1192.52,1200.19,3400 BAC-M,D,20240627,23.2,23.34,23.16,23.22,65900 BAC-N,D,20240627,21.96,22.08,21.88,21.9,41500 BAC-O,D,20240627,19.65,19.68,19.5801,19.65,27200 BAC-P,D,20240627,18.41,18.4999,18.38,18.42,28300 BAC-Q,D,20240627,18.79,18.84,18.736,18.79,26400 BAC-S,D,20240627,20.9,20.93,20.83,20.89,29800 BAH,D,20240627,155.78,156.4,153.82,156.25,586300 BAK,D,20240627,6.53,6.73,6.48,6.73,449100 BALL,D,20240627,60.51,61.52,60.51,61.08,1891900 BALY,D,20240627,11.75,11.85,11.605,11.78,170000 BAM,D,20240627,37.98,38.41,37.87,38.19,870700 BAN-F,D,20240627,23.4,23.4,23.0911,23.3499,8100 BANC,D,20240627,12.09,12.425,11.88,12.38,3909500 BAP,D,20240627,163.79,163.79,157.25,159.08,429400 BAR.W,D,20240627,0.0554,0.0671,0.055,0.067,116800 BARK,D,20240627,1.76,1.91,1.69,1.8,2561700 BAX,D,20240627,33.9,33.9,33.425,33.52,3627900 BB,D,20240627,2.3,2.58,2.28,2.45,34439500 BBA.W,D,20240627,0.1611,0.1699,0.1576,0.16,30400 BBAI,D,20240627,1.36,1.5,1.36,1.49,3475900 BBAR,D,20240627,9.15,9.52,8.99,9.51,612500 BBD,D,20240627,2.25,2.27,2.22,2.26,13974000 BBDC,D,20240627,9.67,9.72,9.65,9.68,281600 BBDO,D,20240627,2.05,2.05,2,2.03,43900 BBN,D,20240627,16.22,16.405,16.2011,16.33,386000 BBU,D,20240627,18.23,18.51,18.08,18.34,11800 BBUC,D,20240627,19.39,20.27,19.39,20.12,50300 BBVA,D,20240627,9.85,9.91,9.84,9.87,1305700 BBW,D,20240627,25.35,25.5,25.095,25.34,127300 BBWI,D,20240627,39.79,39.88,38.44,39.03,3861700 BBY,D,20240627,83.96,84.5,83.22,84.32,2392800 BC,D,20240627,71.28,71.28,69.91,70.99,1360100 BC-A,D,20240627,25.08,25.1363,24.99,24.99,6000 BC-B,D,20240627,25.1,25.32,25.1,25.165,7700 BC-C,D,20240627,24.85,25.02,24.85,24.9,9100 BCAT,D,20240627,16.45,16.49,16.4,16.47,365800 BCC,D,20240627,118.51,119.2987,117.23,118.57,222000 BCE,D,20240627,32.59,32.59,32.32,32.39,1483600 BCH,D,20240627,22.74,22.915,22.5,22.58,130700 BCO,D,20240627,103.16,103.16,101.6,102.23,272500 BCS,D,20240627,10.72,10.786,10.63,10.68,12399000 BCSF,D,20240627,16.65,16.74,16.63,16.7,232400 BCX,D,20240627,9.2,9.24,9.2,9.24,166000 BDC,D,20240627,94.29,95.7899,92.09,92.13,298000 BDJ,D,20240627,8.13,8.14,8.11,8.13,368800 BDN,D,20240627,4.44,4.44,4.34,4.41,1153400 BDX,D,20240627,232.28,232.98,229.07,230.94,1471700 BE,D,20240627,12.43,13.26,12.36,13.04,4762000 BEDU,D,20240627,2.09,2.16,1.9999,2.16,7500 BEKE,D,20240627,15,15,14.57,14.61,9559000 BEN,D,20240627,22.69,22.75,22.5,22.53,2804400 BEP,D,20240627,25.25,26.27,25.22,26.18,289300 BEP-A,D,20240627,18.46,18.46,18.34,18.34,3500 BEPC,D,20240627,29.11,29.735,28.971,29.71,496300 BEPH,D,20240627,15.86,15.96,15.58,15.72,7700 BEPI,D,20240627,16.45,16.626,16.23,16.27,54700 BEPJ,D,20240627,25.75,25.75,25.54,25.65,27200 BERY,D,20240627,60.41,60.45,58.725,58.77,1005000 BEST,D,20240627,2.76,2.76,2.73,2.74,30300 BF.A,D,20240627,43.03,43.49,42.87,43.45,76800 BF.B,D,20240627,43.34,43.49,42.88,43.36,2111300 BFA.U,D,20240627,11.05,11.4,11.01,11.3,1400 BFA.W,D,20240627,0.0145,0.02,0.0145,0.0198,1800 BFAC,D,20240627,11.04,11.04,11.04,11.04,100 BFAM,D,20240627,107.03,107.35,105.52,106.86,318900 BFH,D,20240627,43.11,43.355,42.463,43,506600 BFK,D,20240627,10.11,10.14,10.09,10.13,101500 BFL.W,D,20240627,0.0279,0.028,0.0218,0.0224,5800 BFLY,D,20240627,0.939,0.9498,0.8698,0.8698,1757600 BFS,D,20240627,35.98,36.02,35.635,35.87,41800 BFS-D,D,20240627,20.52,20.587,20.45,20.49,8000 BFS-E,D,20240627,20.43,20.6199,20.22,20.39,6700 BFZ,D,20240627,12.03,12.03,11.93,11.93,90400 BG,D,20240627,107.8,108.11,106.86,107.64,813200 BGB,D,20240627,11.89,11.97,11.87,11.87,173700 BGH,D,20240627,14.45,14.45,14.375,14.42,45300 BGR,D,20240627,13.02,13.12,13.02,13.09,34500 BGS,D,20240627,8.02,8.24,7.86,8.2,1809600 BGSF,D,20240627,8.6799,8.6799,8.22,8.36,32700 BGT,D,20240627,12.81,12.9,12.8,12.9,35900 BGX,D,20240627,12.44,12.45,12.3718,12.41,64100 BGY,D,20240627,5.5,5.545,5.5,5.53,214700 BH,D,20240627,188.99,189,184.95,188,1600 BHC,D,20240627,6.8,6.91,6.68,6.89,2260200 BHE,D,20240627,39.45,39.625,38.56,38.95,305200 BHIL,D,20240627,0.165,0.1714,0.1501,0.1702,4098200 BHK,D,20240627,10.6,10.7,10.6,10.68,131000 BHLB,D,20240627,21.82,22.19,21.62,22.18,299000 BHP,D,20240627,56.85,57,56.61,56.74,1755400 BHR,D,20240627,2.52,2.57,2.44,2.49,302100 BHR-B,D,20240627,14.1999,14.1999,13.38,13.38,1200 BHR-D,D,20240627,19.39,19.39,19,19.01,1000 BHV,D,20240627,11.06,11.06,11.03,11.039,1400 BHVN,D,20240627,35.23,35.59,34.51,35.09,843600 BIG,D,20240627,1.84,1.84,1.73,1.81,1433000 BIGZ,D,20240627,7.2,7.26,7.18,7.22,549200 BILL,D,20240627,49.2,50.66,49.11,50.32,1360400 BIO,D,20240627,277.9,278.185,271.53,271.99,188000 BIP,D,20240627,27.31,28.19,27.31,27.66,257300 BIP-A,D,20240627,18.76,18.76,18.75,18.75,800 BIP-B,D,20240627,17.6001,17.78,17.6,17.6499,4000 BIPC,D,20240627,33.37,33.99,33.14,33.82,344600 BIPH,D,20240627,17.96,18.185,17.89,17.9,3900 BIPI,D,20240627,18.12,18.18,18.08,18.18,8600 BIPJ,D,20240627,24.96,25.05,24.92,25,72000 BIRK,D,20240627,54,54.88,53.7,54.3,5137500 BIT,D,20240627,14.64,14.68,14.55,14.58,120300 BJ,D,20240627,88,88.4699,87.24,87.56,1061500 BK,D,20240627,59.57,59.71,59,59.54,3901000 BKD,D,20240627,6.61,6.63,6.424,6.62,1113400 BKE,D,20240627,36.53,36.53,35.71,36.28,236200 BKH,D,20240627,53.64,54.35,53.45,54.16,335900 BKK.W,D,20240627,0.1363,0.167,0.12,0.1662,17500 BKKT,D,20240627,18.73,20.9225,18.73,20.71,460600 BKN,D,20240627,11.97,12.02,11.95,11.98,21400 BKS.W,D,20240627,0.0321,0.033,0.0301,0.0301,10200 BKSY,D,20240627,1.03,1.05,1.02,1.05,349400 BKT,D,20240627,11.89,11.9,11.8603,11.89,44600 BKU,D,20240627,28.03,28.65,27.74,28.55,443100 BLCO,D,20240627,14.85,14.85,14.67,14.77,234600 BLD,D,20240627,380.46,384.19,378.68,381.45,303400 BLDR,D,20240627,136.93,137.9,135.495,137.86,1911000 BLE,D,20240627,10.61,10.74,10.61,10.73,136000 BLK,D,20240627,784.65,787.05,780.34,781.13,428500 BLND,D,20240627,2.32,2.47,2.204,2.3,2776500 BLW,D,20240627,13.88,13.9284,13.83,13.87,71400 BLX,D,20240627,29,29.14,28.645,28.8,79400 BMA,D,20240627,57.19,58.5,56.01,57.9,238100 BME,D,20240627,40.38,40.4,40.24,40.36,38900 BMEZ,D,20240627,15.12,15.26,15.025,15.26,320500 BMI,D,20240627,184.66,186.87,184.66,186.14,115000 BML-G,D,20240627,22.75,22.8,22.73,22.76,2600 BML-H,D,20240627,22.91,22.97,22.78,22.89,9400 BML-J,D,20240627,23,23.16,22.85,23.04,23200 BML-L,D,20240627,22.32,22.55,22.23,22.33,119600 BMN,D,20240627,24.77,24.79,24.6,24.7,16000 BMO,D,20240627,84.5,84.5,83.07,83.3,1435900 BMY,D,20240627,42.43,42.5,41.48,41.51,17435000 BN,D,20240627,40.89,41.82,40.745,41.56,10662800 BNED,D,20240627,6.69,6.89,6.2001,6.42,518800 BNH,D,20240627,16.65,16.65,16.34,16.34,73100 BNJ,D,20240627,15.97,16.0699,15.7,15.8504,16300 BNL,D,20240627,15.65,15.79,15.59,15.78,874100 BNR.A,D,20240627,41.35,41.81,41.35,41.81,1000 BNRE,D,20240627,40.94,41.81,40.94,41.6926,5000 BNS,D,20240627,45.55,45.69,45.36,45.57,1161100 BNY,D,20240627,10.63,10.71,10.62,10.67,48900 BOC,D,20240627,13.38,13.56,13.26,13.46,284200 BODI,D,20240627,8.9401,8.9401,8.665,8.7,6600 BOE,D,20240627,10.6,10.63,10.58,10.58,210300 BOH,D,20240627,56.26,57.28,55.711,57.11,225800 BOH-A,D,20240627,16.64,16.8,16.42,16.46,25600 BOH-B,D,20240627,25.7,25.83,25.62,25.665,136300 BOND,D,20240627,91.41,91.5199,91.39,91.44,158900 BOOT,D,20240627,126.24,128.57,124.665,128.37,793900 BORR,D,20240627,6.35,6.49,6.35,6.46,1189800 BOW,D,20240627,24.14,25.34,24.085,25.31,394200 BOWL,D,20240627,14.2,14.64,13.99,14.64,649900 BOX,D,20240627,25.79,26.36,25.66,26.23,1621100 BP,D,20240627,36.1,36.155,35.78,35.97,4268400 BPT,D,20240627,2.4,2.48,2.4,2.47,54800 BR,D,20240627,201.31,202.49,198.37,199.21,433600 BRBR,D,20240627,57.4,58.01,56.71,58,1070700 BRC,D,20240627,66.08,66.2603,65.23,65.5,124800 BRCC,D,20240627,6.54,6.6495,6.35,6.44,817100 BRDG,D,20240627,7.41,7.43,7.2,7.25,185800 BRFS,D,20240627,3.9,4.03,3.9,4.02,3146400 BRK.A,D,20240627,617543.6,617945,611600,615000,2200 BRK.B,D,20240627,410.26,410.26,406.34,407.95,3220200 BRO,D,20240627,90.76,90.96,90.1,90.16,1316200 BROS,D,20240627,41.8,42.87,40.9,42.1,4638200 BRSP,D,20240627,5.91,5.91,5.76,5.81,556000 BRT,D,20240627,17,17.22,17,17.14,22400 BRW,D,20240627,6.9,7.03,6.895,6.94,177400 BRX,D,20240627,22.44,22.77,22.31,22.76,1567100 BSAC,D,20240627,18.64,18.745,18.54,18.67,113900 BSBR,D,20240627,4.96,5.06,4.95,5.05,339900 BSIG,D,20240627,22.06,22.06,21.63,21.78,197700 BSL,D,20240627,13.9,14,13.9,14,41800 BSM,D,20240627,15.58,15.7,15.52,15.68,295600 BST,D,20240627,36.93,37.37,36.875,37.27,93600 BSTZ,D,20240627,19.8,19.92,19.76,19.87,159600 BSX,D,20240627,77.15,77.5,76.65,77,4196200 BTA,D,20240627,10.09,10.105,10.06,10.07,23900 BTCM,D,20240627,2.85,3.09,2.8,2.94,82900 BTE,D,20240627,3.42,3.485,3.42,3.48,10553200 BTI,D,20240627,31.92,31.92,31.55,31.64,3322300 BTO,D,20240627,27.17,27.41,26.9401,27.41,44200 BTT,D,20240627,20.62,20.7057,20.62,20.69,111800 BTU,D,20240627,22.15,22.24,21.51,21.59,1558400 BTZ,D,20240627,10.53,10.62,10.53,10.61,200900 BUD,D,20240627,59.33,59.52,58.825,59.06,1283500 BUI,D,20240627,22.28,22.33,22.22,22.31,32600 BUR,D,20240627,12.81,12.95,12.52,12.87,1881400 BURL,D,20240627,235.91,240.06,235.72,238.31,468000 BUXX,D,20240627,20.31,20.31,20.2,20.23,207700 BV,D,20240627,13.47,13.525,13.19,13.35,644400 BVN,D,20240627,16.85,16.97,16.46,16.64,1098300 BW,D,20240627,1.57,1.58,1.45,1.54,1363600 BW-A,D,20240627,12.72,13.3499,11.77,11.81,17500 BWA,D,20240627,32.43,32.57,31.94,32,2097500 BWG,D,20240627,8.29,8.31,8.245,8.31,50300 BWLP,D,20240627,18.66,18.69,18.23,18.41,192400 BWMX,D,20240627,14.9,14.95,14.51,14.75,28900 BWNB,D,20240627,19.33,19.78,19.3,19.31,15100 BWSN,D,20240627,21.55,21.83,21.35,21.35,10400 BWXT,D,20240627,96,96.47,94.78,94.98,673500 BX,D,20240627,123.5,124.39,122.87,124.12,2084100 BXC,D,20240627,91.61,91.84,90.21,91.6,76300 BXMT,D,20240627,18.25,18.2501,17.77,17.89,2385100 BXMX,D,20240627,13.24,13.33,13.24,13.28,91100 BXP,D,20240627,60.94,61.23,60.31,61.18,935600 BXSL,D,20240627,31.67,31.91,31.67,31.83,1026800 BY,D,20240627,23.02,23.33,22.81,23.2,122200 BYD,D,20240627,54.71,55.44,54.56,55.32,1071900 BYM,D,20240627,11.48,11.5,11.4,11.41,82900 BYON,D,20240627,12.49,12.56,12.22,12.42,1302400 BZH,D,20240627,27.31,27.605,27.11,27.4,247000 C,D,20240627,61.5,61.93,60.959,61.55,11285100 C-N,D,20240627,29.61,29.64,29.52,29.57,47800 CAAP,D,20240627,16.64,17,16.57,16.76,163100 CABO,D,20240627,355.27,358.73,347.23,348.65,112100 CACI,D,20240627,439.2,439.2,431.68,434.56,131800 CAD-A,D,20240627,21.12,21.12,21.03,21.04,4900 CADE,D,20240627,27.64,28.105,27.48,28.07,805300 CAE,D,20240627,18.93,19.03,18.68,18.97,785800 CAF,D,20240627,11.65,11.74,11.65,11.705,13700 CAG,D,20240627,28.54,28.585,28.17,28.34,4188000 CAH,D,20240627,100.96,101.4,98.2,99.62,2352200 CAL,D,20240627,32.96,33.68,32.59,33.49,400100 CALX,D,20240627,34.67,35.41,34.33,35.39,564600 CANG,D,20240627,1.695,1.695,1.64,1.64,19600 CAPL,D,20240627,20.3,20.35,19.86,19.91,16300 CARR,D,20240627,63.28,63.86,62.9,63.23,3027400 CARS,D,20240627,19.78,19.94,19.7,19.75,381300 CAT,D,20240627,326.03,329.23,324.67,327.46,1995100 CATO,D,20240627,6.03,6.03,5.71,5.89,134200 CAVA,D,20240627,91.85,92.35,89.22,91.57,1729900 CB,D,20240627,260,262.295,258.91,262.03,942000 CBH,D,20240627,9.02,9.0299,9,9.012,16200 CBL,D,20240627,22.67,22.81,22.53,22.81,77900 CBRE,D,20240627,88.37,89.34,87.55,88.5,1457400 CBT,D,20240627,95.48,95.48,92.93,93.3,261300 CBU,D,20240627,45.24,45.73,44.775,45.7,260400 CBZ,D,20240627,74.16,74.16,73.01,73.73,249400 CC,D,20240627,23.01,23.13,22.65,23.09,1099800 CCI,D,20240627,96.12,97.41,95.99,97.39,2728300 CCIA,D,20240627,25.55,25.72,25.55,25.58,3300 CCIF,D,20240627,8.29,8.38,8.29,8.322,27300 CCJ,D,20240627,50.91,51.84,50.54,51.76,2779400 CCK,D,20240627,77.2,77.2,75.8006,76.48,719000 CCL,D,20240627,18.49,18.66,18.13,18.61,38085500 CCM,D,20240627,0.786,0.827,0.75,0.825,115800 CCO,D,20240627,1.33,1.39,1.32,1.37,3430200 CCRD,D,20240627,15.9,17.1,15.415,15.63,93500 CCS,D,20240627,79.23,80.11,78.78,79.91,382400 CCU,D,20240627,11.37,11.44,11.26,11.41,98300 CCZ,D,20240627,55.5,59.4,55.5,56.98,7100 CDE,D,20240627,5.71,5.8,5.58,5.59,3344800 CDLR,D,20240627,25,25.05,24.85,24.94,22900 CDP,D,20240627,24.9,25.01,24.55,24.74,996500 CDR-B,D,20240627,13.6,14.1,13.5,13.5,3800 CDR-C,D,20240627,11.96,12.1399,11.96,12.1399,600 CDRE,D,20240627,32.51,32.94,32.2015,32.93,184700 CE,D,20240627,137.51,138.61,135.57,135.97,587900 CEE,D,20240627,10.55,10.64,10.5,10.5997,5400 CEIX,D,20240627,101.5,102.28,96.36,96.37,412200 CEL.P,D,20240627,0.045,0.045,0.041,0.045,7000 CEM,D,20240627,46.08,46.45,46.0001,46.18,21700 CEPU,D,20240627,8.87,9.5,8.76,9.45,270300 CF,D,20240627,75.86,76.4177,74.71,74.76,1471300 CFG,D,20240627,34.4,34.72,34.2,34.63,3865200 CFG-D,D,20240627,24.96,24.98,24.96,24.9692,29300 CFG-E,D,20240627,19.78,19.84,19.55,19.6,61600 CFG-H,D,20240627,26.44,26.46,26.36,26.39,251900 CFR,D,20240627,98.19,99.61,98.13,99.37,220000 CFR-B,D,20240627,17.9,17.95,17.64,17.64,25600 CGA,D,20240627,2.4,2.4,2.24,2.2699,1700 CGAU,D,20240627,6.92,6.98,6.855,6.9,374700 CGV,D,20240627,12.75,12.76,12.71,12.73,72100 CHCT,D,20240627,22.97,23.31,22.8401,23.13,129200 CHD,D,20240627,104.63,104.665,103.79,104.01,1486100 CHE,D,20240627,543.23,544.95,537.26,544.94,59400 CHGG,D,20240627,2.92,3.01,2.87,2.96,3579200 CHH,D,20240627,117.9,118.11,117.04,117.95,371600 CHM-A,D,20240627,23.55,23.75,23.2,23.4607,3600 CHM-B,D,20240627,25.31,25.4814,25.31,25.37,10700 CHMI,D,20240627,3.94,3.94,3.83,3.89,360000 CHN,D,20240627,10.24,10.24,10.0701,10.1,24900 CHPT,D,20240627,1.4,1.53,1.39,1.51,13109800 CHT,D,20240627,38.22,38.5395,38.22,38.35,63100 CHWY,D,20240627,28.85,39.1,27.15,29.05,64395000 CI,D,20240627,336.95,336.95,331.405,334.15,1300700 CIA,D,20240627,2.76,2.81,2.59,2.67,51100 CIB,D,20240627,32.05,32.39,31.72,32.18,293700 CIEN,D,20240627,47.8,48.55,47.59,48.15,1052700 CIF,D,20240627,1.71,1.71,1.69,1.695,9200 CIG,D,20240627,1.85,1.855,1.8,1.82,2233800 CIG.C,D,20240627,2.34,2.34,2.25,2.3,7700 CII,D,20240627,19.82,19.9218,19.8,19.85,72300 CIM,D,20240627,13.18,13.18,12.775,12.94,908400 CIM-A,D,20240627,22.26,22.5,22.18,22.33,16900 CIM-B,D,20240627,24.67,24.72,24.6693,24.69,34900 CIM-C,D,20240627,22.2,22.42,22.2,22.42,17500 CIM-D,D,20240627,24.45,24.55,24.44,24.4801,14900 CIMN,D,20240627,25.17,25.24,25.17,25.18,14600 CINT,D,20240627,4.98,5.14,4.98,5.02,172900 CIO,D,20240627,4.83,4.94,4.8001,4.86,130700 CIO-A,D,20240627,18.156,18.49,18.156,18.49,2500 CION,D,20240627,12.09,12.22,12.08,12.16,102300 CIVI,D,20240627,68.49,69.06,67.88,69.03,978100 CL,D,20240627,98.22,98.53,97.76,98.17,3616500 CLB,D,20240627,19.46,19.78,19.3,19.77,324500 CLB.W,D,20240627,0.23,0.3,0.23,0.271,900 CLBR,D,20240627,10.31,10.31,10.3,10.31,80600 CLCO,D,20240627,11.75,11.86,11.52,11.6,257800 CLD-A,D,20240627,20.7,20.75,20.65,20.65,2300 CLDT,D,20240627,8.13,8.23,8.05,8.23,424100 CLF,D,20240627,14.9,15.07,14.79,15,8637800 CLH,D,20240627,228.52,229.19,226.46,228.89,245900 CLPR,D,20240627,3.51,3.56,3.45,3.52,44700 CLS,D,20240627,55.52,57.25,54.86,57.2,2211400 CLVT,D,20240627,5.76,5.77,5.64,5.7,2368900 CLW,D,20240627,49.63,49.87,48.87,49.25,84000 CLX,D,20240627,135.11,137.29,134.8201,136.6,979400 CM,D,20240627,48.2,48.55,47.98,48.52,675100 CMA,D,20240627,47.58,48.3,47.38,47.84,1200200 CMC,D,20240627,53.77,54.235,53.26,53.49,785500 CMCM,D,20240627,4.3,4.39,3.81,4.32,65700 CMG,D,20240627,65.88,65.89,61.84,62.41,28454200 CMI,D,20240627,281.7,283.61,279.97,280.49,970600 CMP,D,20240627,11.27,11.38,10.57,10.59,797300 CMR-B,D,20240627,25.66,25.73,25.66,25.73,300 CMR-C,D,20240627,26.01,26.1175,25.85,26,2300 CMR-D,D,20240627,26.06,26.1615,26.06,26.1615,600 CMR-E,D,20240627,25.48,25.5,25.48,25.49,1200 CMRE,D,20240627,16.74,16.88,16.1805,16.48,1075300 CMS,D,20240627,59.68,60.05,59.355,59.96,1513400 CMS-B,D,20240627,78.77,79.48,78.765,79.17,200 CMS-C,D,20240627,18.95,19.14,18.8,18.8,9300 CMSA,D,20240627,24.0401,24.06,24.0401,24.05,1800 CMSC,D,20240627,24.4262,24.475,24.35,24.43,8600 CMSD,D,20240627,24.19,24.3363,24.19,24.27,66800 CMTG,D,20240627,8.36,8.36,8,8.1,253600 CMU,D,20240627,3.42,3.44,3.42,3.42,12900 CNA,D,20240627,44.68,45.14,44.47,45.07,205100 CNC,D,20240627,67.65,67.75,66.86,67.37,2481000 CNF,D,20240627,1.64,1.725,1.6,1.66,17400 CNH,D,20240627,10.21,10.31,10.12,10.19,4548000 CNI,D,20240627,119.23,119.82,115.24,117.99,4116500 CNK,D,20240627,21.24,21.45,20.98,21.14,1996200 CNM,D,20240627,48.77,49.55,48.46,49.04,1826200 CNMD,D,20240627,67.43,67.88,66.77,67.5,225900 CNNE,D,20240627,17.88,18.01,17.75,17.97,434300 CNO,D,20240627,27.44,27.57,27.34,27.56,362600 CNO-A,D,20240627,19.75,19.83,19.41,19.7,6700 CNP,D,20240627,30.58,30.86,30.52,30.81,3297000 CNQ,D,20240627,35.64,35.9,35.5,35.66,2834600 CNS,D,20240627,70.41,70.8,69.75,70.79,153300 CNX,D,20240627,24.29,24.48,24.12,24.23,1904300 COD-A,D,20240627,24.4,24.449,24.39,24.449,700 COD-B,D,20240627,24.69,24.73,24.6189,24.7,3000 COD-C,D,20240627,24.5316,24.606,24.53,24.54,7600 CODI,D,20240627,21.67,21.835,21.42,21.71,180100 COF,D,20240627,136.03,136.24,132.9236,134.03,3535200 COF-I,D,20240627,20.13,20.28,20.13,20.18,52500 COF-J,D,20240627,19.13,19.19,19.1,19.16,72900 COF-K,D,20240627,18.96,19.0643,18.96,19.0002,1700 COF-L,D,20240627,17.82,17.93,17.82,17.87,17600 COF-N,D,20240627,17.23,17.3,17.2,17.25,13800 COHR,D,20240627,70.73,72,70.0501,71.25,1214000 COLD,D,20240627,25.54,25.62,24.72,25.08,2266500 COMP,D,20240627,3.62,3.77,3.56,3.69,3469500 COOK,D,20240627,2.21,2.28,2.2,2.28,88500 COP,D,20240627,114,114.33,113.11,113.97,3846500 COR,D,20240627,229,232.16,223.47,227.96,4208800 COTY,D,20240627,10.06,10.07,9.855,10.04,2832900 COUR,D,20240627,6.5,6.92,6.465,6.88,2469800 CP,D,20240627,79.95,80.13,78.62,78.97,2383400 CPA,D,20240627,94.21,95.72,94.21,95,404600 CPAC,D,20240627,5.74,5.9312,5.74,5.77,500 CPAY,D,20240627,269.42,270.4159,264.76,269.24,613700 CPB,D,20240627,45.68,45.68,44.86,45.02,2666000 CPF,D,20240627,20.76,20.93,20.53,20.74,138500 CPK,D,20240627,105.71,107.36,105.12,107.28,90700 CPNG,D,20240627,21.23,21.41,21.005,21.09,3438500 CPRI,D,20240627,32.26,32.48,32.09,32.46,970300 CPS,D,20240627,11.81,12.09,11.64,11.92,60600 CPT,D,20240627,108.77,109.77,108.355,109.74,490900 CQP,D,20240627,49.11,49.18,48.25,48.75,129300 CR,D,20240627,143.85,144.99,142.4,144.7,228900 CRBG,D,20240627,28.97,29.285,28.97,29.11,3101100 CRC,D,20240627,52.11,52.89,51.93,52.64,1020700 CRD.A,D,20240627,8.45,8.58,8.26,8.35,86000 CRD.B,D,20240627,8.19,8.3796,8.01,8.31,7100 CRGY,D,20240627,11.75,11.935,11.66,11.93,2723700 CRH,D,20240627,72.86,74.57,72.59,74.5,8076700 CRI,D,20240627,62.81,63.325,61.57,62.05,892300 CRK,D,20240627,10.77,10.81,10.42,10.56,2094500 CRL,D,20240627,205.41,207.75,205.29,207.35,292600 CRM,D,20240627,245,258.6,244.45,252.85,12869000 CRS,D,20240627,105.55,107.98,105.23,107.06,720800 CRT,D,20240627,10.51,10.69,10.45,10.51,23500 CSAN,D,20240627,9.74,10.01,9.65,9.97,417700 CSL,D,20240627,412.43,415.41,410.7,411.23,240600 CSR,D,20240627,67.95,68.42,67.4,68.06,93200 CSR-C,D,20240627,23.67,23.67,23.67,23.67,200 CSTM,D,20240627,19.97,19.97,19.24,19.36,891000 CSV,D,20240627,27.09,27.09,26.45,26.93,152000 CTA-A,D,20240627,54.4999,54.5,54.4326,54.5,3100 CTA-B,D,20240627,70.35,70.9799,70.35,70.565,1500 CTBB,D,20240627,9.97,10.0546,9.95,9.98,48400 CTDD,D,20240627,10.47,10.525,10.37,10.41,28300 CTLT,D,20240627,56.09,56.43,55.91,56.41,1519700 CTO,D,20240627,17.14,17.3,17.14,17.29,115400 CTO-A,D,20240627,20.3,20.33,20.12,20.25,1500 CTOS,D,20240627,4.4,4.43,4.33,4.35,545000 CTR,D,20240627,39.59,40.43,39.59,40.34,17500 CTRA,D,20240627,27.26,27.28,26.78,26.85,4312900 CTRE,D,20240627,24.71,25.025,24.57,24.93,1349100 CTRI,D,20240627,22.82,23.44,19.98,21.33,3635200 CTS,D,20240627,50.44,50.635,50.02,50.34,93600 CTV,D,20240627,1.85,2.01,1.72,1.79,603700 CTVA,D,20240627,53.62,53.83,53.25,53.65,2958000 CUB-E,D,20240627,25.55,25.55,25.51,25.55,3600 CUB-F,D,20240627,25.38,25.3998,25.2945,25.3901,2400 CUBE,D,20240627,45.23,45.39,44.47,44.82,1099100 CUBI,D,20240627,46.88,47.18,46.3,46.85,204500 CUK,D,20240627,16.87,17.08,16.55,17.05,3203100 CULP,D,20240627,4.41,4.44,4.37,4.44,19900 CURV,D,20240627,7.51,7.6312,7.235,7.41,51700 CUZ,D,20240627,22.39,22.57,22.16,22.49,1015300 CVE,D,20240627,19.48,19.68,19.44,19.67,5968100 CVE.W,D,20240627,14.75,14.75,14.65,14.65,4000 CVEO,D,20240627,24.92,25.09,24.3501,24.5,50400 CVI,D,20240627,26.93,27.13,26.49,26.65,546700 CVNA,D,20240627,126.97,134.68,124.18,132.88,5690400 CVS,D,20240627,58.37,58.485,57.22,58.36,16224700 CVX,D,20240627,156.7,156.94,155.635,156.32,5568700 CW,D,20240627,274.06,275.0399,272.05,273.16,195400 CWAN,D,20240627,18.71,19.03,18.28,18.44,2502800 CWE.A,D,20240627,23.35,23.92,23.28,23.91,200600 CWEN,D,20240627,25.5,26.02,25.41,26.01,723500 CWH,D,20240627,18,18,17.47,17.81,815900 CWK,D,20240627,10.31,10.39,10.16,10.36,2123400 CWT,D,20240627,48.25,48.52,48,48.34,216600 CX,D,20240627,6.33,6.4,6.27,6.34,4265700 CXE,D,20240627,3.68,3.72,3.68,3.69,52700 CXH,D,20240627,7.91,7.94,7.91,7.93,12300 CXM,D,20240627,9.24,9.55,9.205,9.36,2428000 CXT,D,20240627,60.76,60.88,60.07,60.12,274000 CXW,D,20240627,12.03,12.24,11.945,12.24,648800 CYD,D,20240627,8.95,9.25,8.95,9.16,15400 CYH,D,20240627,3.03,3.21,2.98,3.2,1302200 D,D,20240627,49.24,49.64,49.01,49.61,2823700 DAC,D,20240627,94,94.27,91.71,92.54,66100 DAL,D,20240627,48.15,48.64,47.87,48.6,6504900 DAN,D,20240627,12.17,12.25,12.05,12.07,1280900 DAO,D,20240627,3.77,3.9,3.7,3.82,58300 DAR,D,20240627,35.91,36.87,35.61,36.5,2833700 DAVA,D,20240627,28.36,28.605,27.89,28.44,563800 DAY,D,20240627,49.96,50.08,49.16,49.7,2050300 DB,D,20240627,15.84,15.915,15.78,15.79,932700 DBD,D,20240627,37.12,38.35,36.82,37.26,304600 DBI,D,20240627,7.17,7.235,6.955,7.05,2194000 DBL,D,20240627,15.15,15.2499,15.1272,15.22,67300 DBR-H,D,20240627,23.58,23.84,23.4238,23.63,15000 DBR-I,D,20240627,24.07,24.29,23.94,24.29,15300 DBR-J,D,20240627,23.44,23.75,23.44,23.75,8600 DBRG,D,20240627,13.43,13.66,13.36,13.48,1942200 DCF,D,20240627,8.77,8.78,8.73,8.73,29400 DCI,D,20240627,71.14,71.55,70.855,71.31,450600 DCO,D,20240627,57.42,57.45,57.05,57.39,35900 DD,D,20240627,80.4,80.4,79.59,79.98,2420600 DDD,D,20240627,3.15,3.17,3.01,3.07,1799600 DDL,D,20240627,2.03,2.135,1.91,2,541300 DDS,D,20240627,425.86,434.63,422.35,431.82,103900 DDT,D,20240627,25.8,25.8495,25.7021,25.84,11000 DE,D,20240627,375,378.14,374.69,376.79,1709300 DEA,D,20240627,12.18,12.33,12.08,12.31,611300 DEC,D,20240627,13.05,13.34,12.78,13.14,592600 DECK,D,20240627,974.55,1003.04,974.55,999.91,328500 DEI,D,20240627,13.33,13.42,13.135,13.29,1322700 DELL,D,20240627,137.83,141.8299,137.6,139.43,9483000 DEO,D,20240627,127.92,127.96,126.27,126.95,823500 DESP,D,20240627,12.88,13.42,12.602,13.16,1532300 DFH,D,20240627,24.78,25.65,24.78,25.53,246600 DFIN,D,20240627,58.69,58.7,57.74,57.89,251600 DFP,D,20240627,18.99,19.0774,18.96,19,52300 DFS,D,20240627,125.35,125.46,122.34,123.73,2002400 DG,D,20240627,128.13,130.6,127.7,130.28,2343200 DGX,D,20240627,138.58,139.37,137.02,137.34,936100 DHF,D,20240627,2.4,2.41,2.39,2.41,97800 DHI,D,20240627,140.41,141.43,138.99,141.2,1405700 DHR,D,20240627,252.94,253.08,251.03,251.76,2409300 DHT,D,20240627,11.89,11.905,11.7,11.82,1195800 DHX,D,20240627,2.26,2.28,2.12,2.18,218900 DIAX,D,20240627,13.84,13.92,13.83,13.88,65100 DIN,D,20240627,36.74,36.74,35.57,36.19,521200 DINO,D,20240627,53.86,54.41,52.64,52.73,1332300 DIS,D,20240627,102.04,102.28,101.81,102.17,8365100 DIVY,D,20240627,25.0298,25.05,25,25.0387,1300 DK,D,20240627,24.89,25.005,24.5,24.76,507700 DKL,D,20240627,39.99,40.21,39.9,39.98,38700 DKS,D,20240627,224.68,225.03,219.59,220.14,794400 DLB,D,20240627,78.7,79.45,78.05,79.26,391600 DLN-A,D,20240627,25.5,26.04,25.29,25.29,12100 DLN-B,D,20240627,25.98,26.22,25.9282,26.22,7400 DLNG,D,20240627,3.95,4.1,3.91,3.91,77300 DLR,D,20240627,147.57,150.29,146.91,148.72,1660900 DLR-J,D,20240627,21.55,21.62,21.47,21.57,3100 DLR-K,D,20240627,24.4,24.58,24.38,24.48,105000 DLR-L,D,20240627,21.32,21.48,21.2629,21.46,13300 DLX,D,20240627,21.99,22.03,21.63,21.84,157700 DLY,D,20240627,15.8,15.9,15.75,15.8,110200 DM,D,20240627,4.12,4.29,4.01,4.29,352700 DMA,D,20240627,7.98,8.05,7.95,7.96,34300 DMB,D,20240627,10.6,10.6,10.53,10.53,58800 DMO,D,20240627,11.97,12.05,11.92,12.03,76200 DNA,D,20240627,0.2708,0.3225,0.2642,0.3092,125889300 DNA.W,D,20240627,0.03,0.03,0.0262,0.0283,24700 DNB,D,20240627,9.15,9.23,9.05,9.1,2107300 DNMR,D,20240627,0.6537,0.74,0.6537,0.74,736800 DNOW,D,20240627,13.54,13.585,13.335,13.51,594500 DNP,D,20240627,8.21,8.33,8.21,8.32,813000 DO,D,20240627,15.45,15.625,15.42,15.5,1488500 DOC,D,20240627,19.41,19.41,18.91,19.24,5011900 DOCN,D,20240627,33.38,34.1325,33.16,33.87,817300 DOCS,D,20240627,27.67,27.985,27.34,27.83,1158200 DOLE,D,20240627,12.38,12.38,12.205,12.23,291100 DOMA,D,20240627,5.98,5.98,5.95,5.96,7400 DOUG,D,20240627,1.18,1.23,1.15,1.17,929400 DOV,D,20240627,178.74,179.68,177.44,178.45,712000 DOW,D,20240627,53.31,53.43,52.81,52.96,3953000 DPG,D,20240627,9.64,9.81,9.64,9.78,117900 DPZ,D,20240627,519.92,519.995,514.32,515.99,267000 DQ,D,20240627,15.14,15.42,14.9,15.29,663800 DRD,D,20240627,8.61,8.66,8.38,8.4,203000 DRH,D,20240627,8.23,8.32,8.1501,8.31,1189900 DRH-A,D,20240627,25.3,25.34,25.23,25.34,2400 DRI,D,20240627,152.35,153.11,150.46,152.12,1104400 DRLL,D,20240627,29.88,29.965,29.69,29.88,25400 DRQ,D,20240627,18.4,18.58,18.1331,18.56,268200 DSL,D,20240627,12.47,12.58,12.47,12.56,462100 DSM,D,20240627,5.86,5.88,5.86,5.86,36700 DSMC,D,20240627,34.5,34.5,34.35,34.4603,5900 DSTX,D,20240627,23.574,23.5947,23.49,23.5003,4600 DSU,D,20240627,10.79,10.84,10.72,10.84,216600 DSX,D,20240627,2.85,2.86,2.82,2.84,247800 DSX-B,D,20240627,25.98,26.11,25.98,26.11,3000 DSX.W,D,20240627,0.5142,0.53,0.46,0.5003,15200 DT,D,20240627,43,44.701,43,44.01,6135100 DTB,D,20240627,19.69,19.7787,19.69,19.69,8800 DTC,D,20240627,2.21,2.23,2.12,2.2,165400 DTE,D,20240627,110.55,111.42,110.14,111.25,669300 DTF,D,20240627,11,11.05,11,11.03,13400 DTG,D,20240627,19.76,19.88,19.7017,19.86,10600 DTM,D,20240627,70.58,71.05,69.77,70.85,708300 DTW,D,20240627,23.55,23.64,23.493,23.53,10700 DUK,D,20240627,100,100.89,99.75,100.59,2358000 DUK-A,D,20240627,25.11,25.19,25.1,25.19,38000 DUKB,D,20240627,24.81,25.09,24.81,25.08,33800 DV,D,20240627,19.1,19.27,18.9,19.05,1488900 DVA,D,20240627,141.67,141.7,139.24,141.45,719800 DVN,D,20240627,47.13,47.21,46.735,47.01,3620000 DX,D,20240627,11.88,11.905,11.735,11.84,1018700 DX-C,D,20240627,24.96,24.99,24.8701,24.9523,5000 DXC,D,20240627,18.69,18.85,18.6,18.84,1228900 DXYZ,D,20240627,11.7,15.1,11.21,14.44,2657700 DY,D,20240627,168.76,171.71,167.24,170.33,281400 E,D,20240627,30.81,30.87,30.5203,30.6,105500 EAF,D,20240627,1.03,1.035,0.9501,0.9528,4737800 EAI,D,20240627,21.7,21.7,21.61,21.66,6600 EARN,D,20240627,7.2,7.2,7.01,7.05,312800 EAT,D,20240627,73.36,74.55,72.53,74.44,858000 EB,D,20240627,4.85,4.9,4.73,4.73,1103000 EBF,D,20240627,22.13,22.13,21.98,21.99,44700 EBR,D,20240627,6.33,6.555,6.32,6.52,1737700 EBR.B,D,20240627,7.1,7.29,7.06,7.24,39100 EBS,D,20240627,6.51,7.13,6.3,6.98,2060400 EC,D,20240627,11.18,11.2,11.01,11.16,2408400 ECAT,D,20240627,17.55,17.598,17.46,17.53,228700 ECC,D,20240627,10.08,10.09,10.05,10.06,1120200 ECC-D,D,20240627,19.5183,19.54,19.4826,19.535,3400 ECCC,D,20240627,22.44,22.44,22.2601,22.36,1800 ECCF,D,20240627,24.8,24.8,24.75,24.7899,4900 ECCV,D,20240627,22.39,22.5999,22.39,22.45,7400 ECCX,D,20240627,24.5,24.55,24.5,24.54,1900 ECL,D,20240627,240.5,241,239.31,239.55,687600 ECO,D,20240627,32.43,32.43,31.94,31.99,17500 ECVT,D,20240627,8.9,9.005,8.82,8.9,634100 ED,D,20240627,89.65,89.9,89.26,89.68,1258100 EDD,D,20240627,4.71,4.739,4.68,4.7,240300 EDF,D,20240627,5.33,5.33,5.29,5.33,67500 EDN,D,20240627,16.03,16.89,15.83,16.73,45100 EDR,D,20240627,26.86,26.92,26.8,26.9,4814900 EDU,D,20240627,76.61,76.89,73.61,76.42,1740600 EE,D,20240627,18.41,18.525,18.16,18.35,96600 EEA,D,20240627,8.97,9.04,8.97,8.99,3800 EEX,D,20240627,6.09,6.09,5.71,5.82,159400 EFC,D,20240627,12.25,12.3,11.99,12.13,1137300 EFC-A,D,20240627,24.79,24.85,24.65,24.65,12300 EFC-B,D,20240627,21.6352,22,21.6352,21.8298,2600 EFC-C,D,20240627,24.7999,24.7999,24.7999,24.7999,200 EFC-E,D,20240627,25.2,25.2,25.15,25.2,4600 EFR,D,20240627,13.08,13.17,13.0527,13.17,73100 EFT,D,20240627,13.34,13.44,13.2809,13.44,65000 EFX,D,20240627,238.02,240.235,236.0575,239.81,508300 EFXT,D,20240627,5.21,5.31,5.17,5.28,96200 EG,D,20240627,375.85,381.24,375.85,380.5,157500 EGF,D,20240627,9.34,9.36,9.34,9.36,400 EGO,D,20240627,14.97,15.06,14.76,14.81,1268600 EGP,D,20240627,169.04,169.89,167.8375,169.18,391700 EGY,D,20240627,6.43,6.43,6.19,6.21,732600 EHAB,D,20240627,8.39,8.62,7.945,8.57,801400 EHC,D,20240627,84.59,86.03,83.21,85.86,712300 EHI,D,20240627,7.08,7.09,7.02,7.035,35200 EIC,D,20240627,15.79,15.83,15.75,15.8,66200 EICA,D,20240627,23.19,23.2309,23.19,23.2192,5000 EICB,D,20240627,24.81,24.85,24.7,24.85,3100 EICC,D,20240627,25.05,25.05,24.96,24.9687,9700 EIG,D,20240627,42.38,42.48,42.12,42.39,94700 EIX,D,20240627,71.87,72.07,71.53,72.04,1039800 EL,D,20240627,112.94,113.475,109.93,110.86,2747300 ELAN,D,20240627,16.06,16.15,13.62,14.27,28552300 ELC,D,20240627,21.74,21.7999,21.6,21.74,8300 ELF,D,20240627,204.64,218.4999,202.65,218,1425400 ELME,D,20240627,15.48,15.71,15.44,15.68,339100 ELP,D,20240627,6.72,6.91,6.72,6.91,178400 ELPC,D,20240627,5.96,6.04,5.96,6.04,4500 ELS,D,20240627,64.56,65.32,64.17,65.26,1587300 ELV,D,20240627,534.79,537.18,531.72,535.77,503600 EMD,D,20240627,9.36,9.3936,9.33,9.36,122300 EME,D,20240627,369.5,371.515,367,370.38,475500 EMF,D,20240627,12.4,12.44,12.39,12.4061,8900 EMN,D,20240627,98.19,98.5889,96.73,97.18,809200 EMO,D,20240627,39.41,41.61,39.41,41.51,121200 EMP,D,20240627,22.31,22.45,22.31,22.42,6700 EMR,D,20240627,106.5,108.32,106.2501,108.29,3473000 ENB,D,20240627,35.43,35.43,35.17,35.26,3579600 ENFN,D,20240627,8.44,8.63,8.42,8.59,293500 ENIC,D,20240627,2.79,2.82,2.78,2.79,207600 ENJ,D,20240627,21.06,21.16,21.06,21.16,300 ENLC,D,20240627,13.56,13.675,13.35,13.37,1799600 ENO,D,20240627,23,23.05,22.905,22.905,5900 ENOV,D,20240627,45.22,45.345,44.72,44.91,402700 ENR,D,20240627,29.67,29.82,29.48,29.8,387700 ENS,D,20240627,102.74,103.83,102.34,103.64,216700 ENV,D,20240627,62.41,62.75,61.905,62.43,354200 ENVA,D,20240627,61.04,61.04,59.88,60.28,119200 ENZ,D,20240627,1.09,1.09,1.02,1.09,427900 EOD,D,20240627,4.85,4.9,4.84,4.87,81500 EOG,D,20240627,125.5,125.5,123.665,124.55,1726700 EOI,D,20240627,19.31,19.61,19.31,19.47,93900 EOS,D,20240627,21.63,21.89,21.565,21.89,77900 EOT,D,20240627,16.76,16.8,16.6,16.8,63500 EP-C,D,20240627,47.16,47.16,47.16,47.16,300 EPAC,D,20240627,38.48,38.48,37.59,38.04,441800 EPAM,D,20240627,182.5,185.69,181.785,185.11,768100 EPC,D,20240627,40.46,40.58,40.04,40.48,367400 EPD,D,20240627,29.01,29.08,28.85,28.9,2528200 EPR,D,20240627,41.34,41.74,41.15,41.72,447400 EPR-C,D,20240627,19.38,19.5177,19.38,19.445,17900 EPR-E,D,20240627,28.026,28.075,28.01,28.075,1600 EPR-G,D,20240627,19.6426,19.95,19.6426,19.81,2500 EPRT,D,20240627,27.23,27.58,27.16,27.58,1521700 EQBK,D,20240627,33.88,34.08,33.58,34.06,38500 EQC,D,20240627,19.4,19.445,19.2,19.37,443600 EQC-D,D,20240627,24.95,24.9592,24.9,24.91,9500 EQH,D,20240627,40.41,40.61,40.195,40.51,1560800 EQH-A,D,20240627,22.05,22.16,21.97,21.97,33100 EQH-C,D,20240627,18.35,18.44,18.17,18.17,18300 EQNR,D,20240627,28.44,28.49,28.105,28.31,3157700 EQR,D,20240627,68.1,68.47,67.66,68.31,1179400 EQS,D,20240627,1.28,1.3,1.265,1.275,1300 EQT,D,20240627,38.15,38.42,36.865,37.28,4984800 ERJ,D,20240627,27.53,27.965,27.47,27.67,825100 ERO,D,20240627,21.99,22.22,21.64,21.75,206500 ES,D,20240627,56.91,57.66,56.77,57.19,1274000 ESAB,D,20240627,95.86,95.93,94.02,94.83,200300 ESE,D,20240627,105.5,105.665,104.24,104.68,71300 ESI,D,20240627,26.98,27.035,26.76,26.84,1227400 ESNT,D,20240627,55.76,55.9,55.47,55.87,417800 ESRT,D,20240627,9.12,9.21,9.015,9.11,828100 ESS,D,20240627,273.37,274.62,270.63,273.38,422500 ESTC,D,20240627,109.54,115.95,109.48,114.76,1115600 ET,D,20240627,15.92,16.03,15.92,16.03,5476500 ET-I,D,20240627,11.1,11.4,11.1,11.27,23900 ETB,D,20240627,14.03,14.0999,14,14.05,62300 ETD,D,20240627,27.2,27.42,26.98,27.19,136700 ETG,D,20240627,18.56,18.68,18.56,18.65,100200 ETI.P,D,20240627,22.83,22.88,22.765,22.86,2200 ETJ,D,20240627,8.73,8.76,8.7,8.75,131400 ETN,D,20240627,314.16,314.79,311.25,313.94,2549800 ETO,D,20240627,25.38,25.44,25.2339,25.4,33500 ETR,D,20240627,106.45,106.8,105.92,106.76,947000 ETRN,D,20240627,13.29,13.434,12.905,13.05,2003900 ETV,D,20240627,13.44,13.53,13.4001,13.5,184800 ETW,D,20240627,8.27,8.2889,8.235,8.27,171200 ETWO,D,20240627,4.41,4.51,4.29,4.3,1300700 ETX,D,20240627,18.8,18.8,18.6605,18.7086,39900 ETY,D,20240627,14,14.125,14,14.12,290300 EURN,D,20240627,16.58,16.68,16.35,16.64,109900 EVA,D,20240627,0.44,0.4598,0.4203,0.4476,397500 EVC,D,20240627,1.98,2.05,1.95,1.96,260600 EVE.T,D,20240627,0.31,0.39,0.31,0.39,300 EVEX,D,20240627,3.86,4.21,3.86,4.15,44700 EVF,D,20240627,6.38,6.425,6.36,6.36,56100 EVG,D,20240627,10.81,10.8399,10.77,10.8,34600 EVH,D,20240627,20.7,20.94,19.74,20.06,2309500 EVN,D,20240627,10.34,10.35,10.26,10.35,85000 EVR,D,20240627,194.65,198.24,193.68,197.51,296500 EVRI,D,20240627,8.14,8.22,8.05,8.07,858100 EVT,D,20240627,23.2,23.37,23.1201,23.23,105800 EVTC,D,20240627,33.81,33.81,32.95,33.22,473100 EVTL,D,20240627,0.76,0.7978,0.75,0.7502,78200 EVTR,D,20240627,49.9,50.01,49.9,49.97,32500 EW,D,20240627,92.16,93.62,92.16,93.34,3309400 EXG,D,20240627,8.43,8.47,8.41,8.47,409300 EXK,D,20240627,3.6,3.625,3.52,3.55,2151300 EXP,D,20240627,215.34,216.34,213.6,215,355400 EXPD,D,20240627,127.43,127.99,125.68,125.99,1020500 EXR,D,20240627,157.32,158.17,154.32,155.74,1318100 EXTO,D,20240627,4.18,4.22,4.16,4.21,26000 F,D,20240627,12.08,12.38,12.045,12.23,48080200 F-B,D,20240627,24.07,24.22,24.01,24.2,25300 F-C,D,20240627,23.7,23.79,23.6,23.74,34100 F-D,D,20240627,25.17,25.32,24.98,25.17,17000 FAF,D,20240627,53.39,53.6,53.06,53.55,424200 FAM,D,20240627,6.36,6.36,6.28,6.32,11000 FBIN,D,20240627,65.14,65.659,64.97,65.47,1498500 FBK,D,20240627,37.42,38,37.18,37.82,113300 FBMS,D,20240627,24.3,24.96,24.3,24.79,96400 FBP,D,20240627,17.8,17.99,17.74,17.93,589000 FBR-E,D,20240627,21.84,21.95,21.7,21.84,24000 FBRT,D,20240627,12.88,12.9,12.61,12.69,295200 FC,D,20240627,38,39.95,36,36.74,224300 FCF,D,20240627,13.4,13.62,13.32,13.61,299700 FCN,D,20240627,214.21,219.31,214.145,219.25,152200 FCPT,D,20240627,24.53,24.68,24.43,24.6,438600 FCRX,D,20240627,24.24,24.25,24.05,24.18,7600 FCT,D,20240627,10.13,10.16,10.1,10.15,133100 FCX,D,20240627,49.65,49.69,48.17,48.32,8987900 FDP,D,20240627,22.12,22.18,21.91,21.98,159900 FDS,D,20240627,415.26,418.34,413.19,415,310900 FDX,D,20240627,293.12,295.85,288.41,295.47,3989100 FE,D,20240627,38.51,38.68,38.33,38.53,2408100 FEDU,D,20240627,12.5,12.5,11.71,11.71,1100 FENG,D,20240627,2.8,3.02,2.6501,2.73,29600 FERG,D,20240627,191.1,194.2,189.85,193.46,1471900 FET,D,20240627,16.71,16.92,16.35,16.71,26100 FF,D,20240627,5.2,5.22,5.12,5.14,300300 FFA,D,20240627,19.6,19.8,19.535,19.7,52400 FFC,D,20240627,14.6,14.6532,14.51,14.62,51700 FFWM,D,20240627,5.57,6.145,5.53,6,357700 FG,D,20240627,38.19,38.86,37.52,38.82,33400 FGB,D,20240627,3.89,3.91,3.8501,3.86,59900 FGN,D,20240627,25.97,25.9899,25.94,25.96,41500 FHI,D,20240627,32.67,32.935,32.39,32.69,594000 FHN,D,20240627,14.75,14.89,14.65,14.8,4442500 FHN-B,D,20240627,25,25.2113,25,25.15,4000 FHN-C,D,20240627,24.4,24.55,24.39,24.39,22500 FHN-E,D,20240627,23.21,23.32,22.91,22.95,21500 FHN-F,D,20240627,17.39,17.39,17.05,17.12,12800 FI,D,20240627,150.02,150.23,148.36,149.08,2330500 FICO,D,20240627,1477.53,1497.91,1469.96,1477.51,150300 FIGS,D,20240627,4.81,5.25,4.8,5.23,4403500 FIHL,D,20240627,16.36,16.37,15.945,16.04,368000 FINS,D,20240627,12.23,12.41,12.205,12.35,40700 FINV,D,20240627,4.74,4.75,4.63,4.64,907700 FIS,D,20240627,74.82,74.9,73.7881,74.63,3168700 FIX,D,20240627,315.66,317.98,310.43,315.93,473700 FL,D,20240627,25.66,26.04,25.018,25.52,2469100 FLC,D,20240627,15.32,15.39,15.3,15.36,21900 FLNG,D,20240627,28.17,28.27,27.85,27.98,156300 FLO,D,20240627,22.59,22.59,22.255,22.35,1067000 FLR,D,20240627,43.79,44.08,42.99,43.05,1216400 FLS,D,20240627,47.72,47.93,47.45,47.85,897700 FLUT,D,20240627,183.11,185.29,182.41,182.81,475800 FLXR,D,20240627,38.18,38.25,38.18,38.24,50400 FMC,D,20240627,56.83,57.47,56.56,57.08,918800 FMN,D,20240627,11.39,11.41,11.33,11.37,19000 FMS,D,20240627,19.12,19.18,19.04,19.17,198800 FMX,D,20240627,106.09,107.15,105.37,106.15,388000 FMY,D,20240627,11.7801,11.93,11.7801,11.93,800 FN,D,20240627,245,248.5,243.83,246.62,260700 FNA,D,20240627,6.29,6.65,6.11,6.65,676500 FNB,D,20240627,13.05,13.25,13.01,13.25,2277900 FND,D,20240627,104.89,104.89,100.24,100.72,2628900 FNF,D,20240627,48.61,49.17,48.2506,49.14,976300 FNV,D,20240627,119.98,120.9,119.22,120.22,596900 FOA,D,20240627,0.57,0.5898,0.5333,0.5891,169200 FOA.W,D,20240627,0.0149,0.0149,0.0149,0.0149,100 FOF,D,20240627,11.76,11.87,11.7,11.87,39800 FOR,D,20240627,31.74,31.815,31.23,31.55,93900 FOUR,D,20240627,71.49,73.631,71.04,73.32,949200 FPF,D,20240627,18.12,18.25,18.0881,18.2,177800 FPH,D,20240627,2.96,3.03,2.93,2.97,36900 FPI,D,20240627,11.46,11.54,11.34,11.42,169600 FR,D,20240627,47.3,47.45,46.62,47.13,1274700 FRA,D,20240627,13,13.03,12.93,13.03,156500 FRE.W,D,20240627,0.18,0.1803,0.1485,0.15,7600 FREY,D,20240627,1.71,1.77,1.66,1.71,2078200 FRGE,D,20240627,1.36,1.42,1.33,1.42,487800 FRO,D,20240627,26.29,26.475,26.12,26.27,772900 FRT,D,20240627,99.24,100.45,98.7,100.33,362300 FRT-C,D,20240627,21.1,21.15,21.05,21.11,15400 FSCO,D,20240627,6.37,6.43,6.35,6.36,568000 FSD,D,20240627,12.23,12.27,12.1733,12.21,115300 FSK,D,20240627,19.6,19.74,19.595,19.68,687700 FSLY,D,20240627,7.04,7.46,6.99,7.45,3071400 FSM,D,20240627,4.97,5,4.85,4.88,2542500 FSS,D,20240627,84.06,84.79,83.12,83.56,304700 FT,D,20240627,6.81,6.82,6.72,6.82,37900 FTHY,D,20240627,14.29,14.38,14.25,14.29,83900 FTI,D,20240627,25.83,26,25.59,25.93,3451300 FTK,D,20240627,4.38,4.64,4.37,4.51,78700 FTS,D,20240627,38.71,39.15,38.66,39.01,324100 FTV,D,20240627,73.02,73.58,72.72,73.57,1852800 FTWO,D,20240627,28.41,28.41,28.238,28.38,35900 FUBO,D,20240627,1.17,1.25,1.17,1.24,6994100 FUL,D,20240627,80.11,80.11,75.215,76.35,713600 FUN,D,20240627,50.62,56,50.36,53.69,2611200 FVRR,D,20240627,23.34,23.89,23.11,23.63,597100 FXED,D,20240627,18.57,18.57,18.38,18.38,2900 G,D,20240627,31.94,32.06,31.71,31.99,1593000 GAB,D,20240627,5.25,5.28,5.22,5.26,465400 GAB-G,D,20240627,21.16,21.16,21,21.0609,1700 GAB-H,D,20240627,21.1,21.19,20.97,21.01,13500 GAB-K,D,20240627,21.13,21.15,20.98,20.98,20300 GAM,D,20240627,49.52,49.88,49.52,49.6,16200 GAM-B,D,20240627,24.86,24.93,24.62,24.78,13400 GATO,D,20240627,10.66,10.82,10.42,10.42,308400 GATX,D,20240627,131.23,131.94,129.8001,131.71,85200 GB,D,20240627,5.2,5.21,5.01,5.1,12000 GB.W,D,20240627,0.08,0.0801,0.0761,0.08,14600 GBAB,D,20240627,15.85,15.96,15.74,15.96,55400 GBCI,D,20240627,36.02,36.46,35.57,36.27,383600 GBLI,D,20240627,31.3,31.3131,30.56,30.56,1400 GBTG,D,20240627,6.48,6.66,6.455,6.57,894100 GBX,D,20240627,49.36,49.85,48.41,49.8,206300 GCI,D,20240627,4.49,4.54,4.425,4.47,990400 GCO,D,20240627,24.84,24.95,24.385,24.55,256600 GCT.W,D,20240627,0.155,0.1675,0.1501,0.1501,2800 GCTS,D,20240627,4.62,4.98,4.62,4.98,191300 GCV,D,20240627,3.62,3.63,3.5775,3.62,25300 GD,D,20240627,295.35,295.35,291.83,292.5,989500 GDDY,D,20240627,139.4,140.91,139,140.24,1074300 GDIV,D,20240627,14.39,14.4,14.34,14.4,7600 GDL,D,20240627,7.82,7.8368,7.82,7.82,4200 GDO,D,20240627,12.23,12.23,12.17,12.2,52900 GDOT,D,20240627,9.76,9.76,9.42,9.43,608700 GDV,D,20240627,22.75,22.75,22.65,22.7,188500 GDV-H,D,20240627,22.85,23,22.85,22.939,1900 GDV-K,D,20240627,18.22,18.3399,18.21,18.28,21700 GE,D,20240627,160.8,161.85,159.6,160.5,3339600 GEF,D,20240627,59.6,59.705,58.65,59.12,216700 GEF.B,D,20240627,62.61,62.61,61.43,62.04,11600 GEL,D,20240627,14.25,14.3,13.83,14.03,381500 GENI,D,20240627,5.27,5.55,5.23,5.55,1317600 GEO,D,20240627,13.08,13.6,13.07,13.51,1863100 GES,D,20240627,20.14,20.3,19.9375,20.24,1354600 GETR,D,20240627,0.132,0.1497,0.132,0.1475,822800 GETY,D,20240627,3.1,3.255,3.04,3.18,1166700 GEV,D,20240627,178.39,179.2729,173.25,176.28,2541200 GF,D,20240627,8.15,8.155,8.12,8.14,29300 GFF,D,20240627,64.12,64.731,63.64,64.55,345100 GFI,D,20240627,15.24,15.41,15.2,15.29,2031700 GFL,D,20240627,38.54,38.99,38.22,38.85,857400 GFR,D,20240627,6.47,6.585,6.44,6.5,28800 GGB,D,20240627,3.3,3.32,3.24,3.3,6804900 GGG,D,20240627,79,79.42,78.63,79.25,1008800 GGT,D,20240627,5.35,5.42,5.31,5.42,70600 GGZ,D,20240627,11.3,11.335,11.25,11.2786,10800 GHC,D,20240627,704.59,704.59,693.21,695.62,13000 GHG,D,20240627,2.49,2.57,2.47,2.49,13100 GHI,D,20240627,15.05,15.2599,15,15.0575,12400 GHLD,D,20240627,15.08,15.55,14.59,15.55,5200 GHM,D,20240627,27.65,28.228,27.17,28,143500 GHY,D,20240627,11.91,11.96,11.88,11.96,134100 GIB,D,20240627,100.76,100.95,99.29,100.36,148100 GIC,D,20240627,31.18,31.2799,30.88,31,36800 GIL,D,20240627,37.64,37.95,37.5,37.91,504900 GIS,D,20240627,64.48,64.85,63.36,63.71,6437000 GJH,D,20240627,9.4999,9.5,9.3073,9.3073,2700 GJS,D,20240627,22.55,22.55,22.35,22.35,4100 GJT,D,20240627,22.64,22.6696,22.21,22.6696,1500 GKOS,D,20240627,117,117.91,115.31,117.38,607200 GL,D,20240627,82.82,83.01,81.25,82.24,923700 GL-D,D,20240627,15.24,15.35,15.13,15.26,20800 GLO-A,D,20240627,25.2001,25.245,25.2,25.245,1700 GLO-B,D,20240627,25.51,25.6,25.48,25.55,3200 GLO-C,D,20240627,25.31,25.45,25.31,25.35,2400 GLOB,D,20240627,177.34,181.57,176.545,179.46,570300 GLP,D,20240627,45.41,45.97,45.08,45.84,68500 GLP-B,D,20240627,26.09,26.09,25.8,26.02,9100 GLT,D,20240627,1.78,1.79,1.61,1.66,780400 GLW,D,20240627,38.28,38.8,37.8744,38.59,11604800 GM,D,20240627,45.69,46.0498,45.3,45.58,10409700 GME,D,20240627,24.1,26.69,24.06,25.09,34866900 GMED,D,20240627,68.09,68.94,67.51,68.85,1265700 GMR-A,D,20240627,24.78,25.1,24.78,25,6900 GMRE,D,20240627,8.85,8.94,8.825,8.93,258800 GMS,D,20240627,79.69,80.83,79.42,79.73,439700 GNE,D,20240627,14.3,14.43,14.18,14.43,111100 GNK,D,20240627,21.63,21.79,21.13,21.35,406700 GNL,D,20240627,7.06,7.225,7.015,7.19,1665600 GNL-A,D,20240627,20.46,20.95,20.46,20.7607,6500 GNL-B,D,20240627,20,20.75,19.99,20.5,19800 GNL-D,D,20240627,20.18,20.5789,20.18,20.265,16200 GNL-E,D,20240627,20.85,20.85,20.68,20.68,5000 GNRC,D,20240627,135.03,136.08,133.43,135.93,480200 GNT,D,20240627,5.4307,5.49,5.4307,5.48,23100 GNT-A,D,20240627,21.88,21.88,21.82,21.82,3000 GNTY,D,20240627,29.4,30,29.4,29.95,10200 GNW,D,20240627,6.1,6.1,6.04,6.09,1315900 GOF,D,20240627,14.84,14.865,14.81,14.84,364800 GOLD,D,20240627,16.98,17.02,16.83,16.84,14788900 GOLF,D,20240627,65.62,65.76,64.78,65.06,214800 GOOS,D,20240627,13.01,13.18,12.8805,13.17,435500 GOTU,D,20240627,4.97,5.04,4.89,4.98,935100 GPC,D,20240627,138.07,138.545,136.13,137.4,872200 GPI,D,20240627,290.51,294.63,289.89,293.92,94300 GPJA,D,20240627,25.31,25.655,25.31,25.46,68100 GPK,D,20240627,26.61,26.61,26.05,26.26,3221700 GPM-A,D,20240627,16.45,16.45,16.08,16.08,22400 GPMT,D,20240627,2.86,2.89,2.77,2.86,510600 GPN,D,20240627,94.94,95.11,93.78,94.82,1210500 GPOR,D,20240627,154.13,155.3,152.28,153.35,111600 GPRK,D,20240627,11.1,11.14,10.88,11.03,233400 GPS,D,20240627,23.78,24.14,23.4802,24.03,3939100 GRB-A,D,20240627,21.81,21.9899,21.8,21.8,1400 GRBK,D,20240627,56.86,57.145,56.42,57.02,336900 GRC,D,20240627,36.66,36.71,35.83,35.97,100100 GRMN,D,20240627,161.17,162.06,160.6,162.01,476600 GRN.T,D,20240627,2.9,3.28,2.9,3.28,159600 GRND,D,20240627,12,12.41,11.59,12.29,2978200 GRNT,D,20240627,6.07,6.23,6.07,6.23,408200 GROV,D,20240627,1.69,1.75,1.65,1.75,117800 GRP.U,D,20240627,48.98,49.062,48.98,49.062,500 GRW,D,20240627,34.21,34.31,34.21,34.2804,1200 GRX,D,20240627,9.66,9.75,9.66,9.7,36100 GS,D,20240627,449.78,449.78,442.8,445.96,2835100 GS-A,D,20240627,23.48,23.5899,23.4,23.43,33300 GS-C,D,20240627,24.76,24.8,24.66,24.76,35900 GS-D,D,20240627,23.44,23.44,23.08,23.1492,92500 GSBD,D,20240627,15.72,15.8,15.64,15.65,907100 GSK,D,20240627,38.4,38.79,38.2,38.64,5542900 GSL,D,20240627,29.35,29.634,28.38,28.85,536400 GSL-B,D,20240627,26.5,26.78,26.4144,26.721,15300 GTES,D,20240627,15.79,15.835,15.67,15.76,1719700 GTL-B,D,20240627,55.18,56.75,54.84,56.16,13000 GTLS,D,20240627,140.52,143.56,137.89,143.46,424900 GTN,D,20240627,4.95,5,4.815,5,1082800 GTN.A,D,20240627,10.3,10.3,9.52,9.52,1300 GTY,D,20240627,25.8,26.33,25.7,26.31,328900 GUG,D,20240627,14.7,14.94,14.7,14.89,60500 GUT,D,20240627,5.99,6.04,5.91,5.91,129400 GUT-C,D,20240627,23.71,23.8,23.71,23.8,600 GVA,D,20240627,61.97,62.38,61.12,61.58,409100 GWH,D,20240627,0.8131,0.866,0.79,0.866,803600 GWH.W,D,20240627,0.0698,0.0698,0.0649,0.0659,900 GWRE,D,20240627,136.48,138.45,135.65,137.2,649500 GWW,D,20240627,908.99,914.49,900.58,903.74,163500 GXO,D,20240627,48.85,49.79,48.66,49.6,1181300 GYLD,D,20240627,13.18,13.18,13.0092,13.0847,8000 H,D,20240627,149.01,149.085,148.06,148.99,379000 HAE,D,20240627,83.06,83.69,82.5,83.18,951300 HAFN,D,20240627,8.26,8.33,8.235,8.28,297600 HAL,D,20240627,34.07,34.2,33.485,33.61,9506900 HASI,D,20240627,29.86,30.12,29.57,29.91,883600 HAYW,D,20240627,12.13,12.31,12.035,12.3,1396900 HBB,D,20240627,15.95,16.72,15.76,16.72,104200 HBI,D,20240627,4.77,4.89,4.72,4.84,4507000 HBM,D,20240627,9.21,9.25,8.98,9,2264000 HCA,D,20240627,339.73,343.73,337.025,343.29,913900 HCC,D,20240627,61.94,62.74,60.86,61.48,539200 HCI,D,20240627,91.53,92.4,91.13,91.51,92100 HCXY,D,20240627,24.8976,24.8976,24.8976,24.8976,800 HD,D,20240627,342.83,344.76,338.45,341.49,2912500 HDB,D,20240627,65,65.42,64.53,64.87,3588000 HE,D,20240627,9.22,9.235,8.95,9.01,2457800 HEI,D,20240627,225.67,228.23,224.42,226.78,495500 HEI.A,D,20240627,177.25,179.2386,176.39,177.58,292900 HEQ,D,20240627,10.19,10.34,10.19,10.3,22100 HES,D,20240627,147.99,147.99,146.53,147.54,783700 HESM,D,20240627,36.66,36.73,36.43,36.53,771100 HFR-A,D,20240627,18.53,18.5459,18.46,18.475,7600 HFRO,D,20240627,6.03,6.13,6.01,6.13,354900 HG,D,20240627,15.43,15.58,15.22,15.58,272900 HGER,D,20240627,22.53,22.66,22.53,22.6,34600 HGLB,D,20240627,7.35,7.53,7.3101,7.53,103200 HGT.W,D,20240627,1.95,1.95,1.95,1.95,100 HGTY,D,20240627,9.45,10.11,9.4,10.11,804200 HGV,D,20240627,39.58,39.58,38.88,39.4,590200 HHH,D,20240627,64.22,65.18,63.65,65.14,203500 HI,D,20240627,41.14,41.14,40.3,40.32,350900 HIE,D,20240627,11.18,11.26,11.0874,11.15,22900 HIG,D,20240627,102.17,102.81,101.52,102.75,990800 HIG-G,D,20240627,24.94,25.025,24.9,24.91,14900 HII,D,20240627,250.45,250.82,247.46,247.92,387000 HIMS,D,20240627,19.45,20.68,18.8,20.02,25638800 HIO,D,20240627,3.78,3.78,3.76,3.78,232400 HIP.W,D,20240627,0.0162,0.0162,0.0162,0.0162,300 HIPO,D,20240627,16.49,17.06,16.29,17,132600 HIW,D,20240627,25.33,25.515,25.18,25.49,580600 HIX,D,20240627,4.38,4.405,4.35,4.37,224700 HKD,D,20240627,3.63,3.75,3.63,3.71,145900 HL,D,20240627,4.92,4.935,4.83,4.86,6014300 HLF,D,20240627,10.62,10.66,10.46,10.58,1315800 HLI,D,20240627,131.56,134.09,130.8,133.86,318600 HLIO,D,20240627,48.36,48.36,47.68,48.14,126500 HLL.W,D,20240627,0.0997,0.1001,0.0987,0.0999,107300 HLLY,D,20240627,3.53,3.58,3.475,3.58,407100 HLN,D,20240627,8.51,8.51,8.395,8.43,2891900 HLT,D,20240627,213.53,215.52,212.7,215.07,1728700 HLX,D,20240627,11.56,11.64,11.365,11.46,1484100 HMC,D,20240627,31.92,32.19,31.92,32.12,594700 HMN,D,20240627,32.63,33.22,32.2123,33.09,280900 HMY,D,20240627,9.27,9.37,9.14,9.17,3501800 HNI,D,20240627,44.41,44.59,43.98,44.51,163800 HOG,D,20240627,33.49,33.49,33.005,33.4,1053300 HOMB,D,20240627,23.44,23.68,23.28,23.64,570600 HOUS,D,20240627,3.23,3.28,3.19,3.25,1004500 HOV,D,20240627,140.04,140.32,136.835,139.99,43600 HP,D,20240627,35.36,35.6,34.98,35.59,1040100 HPE,D,20240627,20.92,21.31,20.89,21.04,12920900 HPF,D,20240627,17.34,17.34,16.8601,17.24,28800 HPI,D,20240627,16.99,16.99,16.72,16.8,43100 HPP,D,20240627,4.75,4.84,4.68,4.8,1909800 HPP-C,D,20240627,13.73,13.79,13.5,13.7,28900 HPQ,D,20240627,35.19,35.3,34.645,34.71,5716700 HPS,D,20240627,15.76,15.82,15.72,15.77,38800 HQH,D,20240627,17.33,17.3999,17.29,17.37,109500 HQL,D,20240627,14.04,14.2,14.0301,14.17,75000 HR,D,20240627,16.43,16.64,16.26,16.63,4218800 HRB,D,20240627,53.67,54.37,53.1,53.53,1006700 HRI,D,20240627,131.96,132,129.28,130.82,173000 HRL,D,20240627,30.26,30.32,30.01,30.22,1716700 HRT,D,20240627,14.37,14.37,14.35,14.36,2242200 HRTG,D,20240627,6.98,7.2,6.915,7.17,367600 HSBC,D,20240627,43.96,44.045,43.65,43.73,1291500 HSHP,D,20240627,9.04,9.1,8.84,9.02,56500 HSY,D,20240627,183.41,184.03,182.09,183.68,1199700 HTD,D,20240627,20.01,20.15,19.94,20.15,66800 HTFC,D,20240627,23.77,23.88,23.72,23.7228,11800 HTGC,D,20240627,20.24,20.4,20.19,20.28,922300 HTH,D,20240627,29.7,30.18,29.54,30.17,148300 HUBB,D,20240627,375.28,377.14,367.1487,369.84,538500 HUBS,D,20240627,568,590.5,565.555,586.01,562000 HUM,D,20240627,360.11,363.43,358.77,362.98,664200 HUN,D,20240627,22.82,22.915,22.595,22.72,925000 HUYA,D,20240627,3.79,3.865,3.7505,3.84,1242900 HVT,D,20240627,24.43,24.72,24.26,24.32,132800 HWM,D,20240627,79.1,79.86,79,79.6,2749900 HXL,D,20240627,62.7,63.67,62.08,63.62,838700 HY,D,20240627,69.14,70.07,68.58,69.21,78400 HYA.W,D,20240627,0.1603,0.19,0.1603,0.19,500 HYAC,D,20240627,10.51,10.52,10.51,10.52,393900 HYB,D,20240627,7.29,7.3,7.2601,7.28,33100 HYI,D,20240627,11.69,11.69,11.62,11.63,42200 HYLN,D,20240627,1.62,1.68,1.58,1.68,526100 HYT,D,20240627,9.72,9.725,9.69,9.7,458600 HZO,D,20240627,32.57,32.69,32.02,32.13,267600 IAE,D,20240627,6.34,6.37,6.295,6.32,11600 IAG,D,20240627,3.77,3.84,3.73,3.74,4817600 IBM,D,20240627,171.12,172.5,170.48,170.85,2894000 IBN,D,20240627,29.03,29.17,28.95,29.01,3274300 IBP,D,20240627,198.51,202.35,196.21,202.16,297100 IBTA,D,20240627,69.76,75.13,69.09,75.06,217900 ICD,D,20240627,1.24,1.31,1.24,1.31,34200 ICE,D,20240627,137.21,137.6231,136.6,137.47,2112300 ICL,D,20240627,4.36,4.37,4.315,4.36,495100 ICR-A,D,20240627,19.24,19.42,18.68,18.8,16300 IDA,D,20240627,92.28,92.73,91.8,92.68,228700 IDE,D,20240627,10.25,10.3033,10.23,10.24,26800 IDT,D,20240627,35.74,36.1899,35.39,35.64,57800 IEX,D,20240627,199.02,200.22,197.26,200.15,742500 IFF,D,20240627,96.2,96.63,94.3611,95.72,1345100 IFI.U,D,20240627,11.4,11.6,11.31,11.4,6800 IFIN,D,20240627,11.64,11.67,11.62,11.66,5200 IFN,D,20240627,17.95,17.95,17.8,17.88,135100 IFS,D,20240627,22.05,22.33,21.85,22.31,55500 IGA,D,20240627,8.88,8.95,8.84,8.86,68600 IGD,D,20240627,5.16,5.185,5.15,5.17,79900 IGI,D,20240627,17.03,17.1599,17.03,17.05,6900 IGR,D,20240627,4.94,4.97,4.91,4.97,324700 IGT,D,20240627,20.06,20.15,19.92,20.08,1345500 IH,D,20240627,1.88,1.89,1.85,1.87,3900 IHD,D,20240627,5.36,5.4,5.34,5.34,18400 IHG,D,20240627,105.79,105.9,105.14,105.67,113700 IHS,D,20240627,3.35,3.35,3.26,3.31,305900 IHTA,D,20240627,7.5,7.51,7.46,7.49,24300 IIF,D,20240627,26.52,26.75,26.52,26.73,29100 IIIN,D,20240627,30.53,30.635,29.97,30.01,141400 IIM,D,20240627,12.28,12.32,12.265,12.31,118000 IIP-A,D,20240627,28.4,28.575,28.1,28.1,1600 IIPR,D,20240627,109.91,110.5,108.795,110.01,143700 IMAX,D,20240627,16.91,17.16,16.79,16.96,346500 INFA,D,20240627,29.83,31.1893,29.72,31,1915100 INFY,D,20240627,18.62,18.7,18.55,18.63,8949400 ING,D,20240627,17.02,17.095,17,17.05,1260800 INGR,D,20240627,114.68,115.785,114.19,114.81,357200 INN,D,20240627,5.76,5.83,5.72,5.82,427200 INN-E,D,20240627,20.75,21.38,20.6914,21.28,2300 INN-F,D,20240627,20.05,20.3399,19.68,20.3399,3800 INSI,D,20240627,16.21,16.3482,16.21,16.27,2900 INSP,D,20240627,137.4,138.505,134.06,135.33,593500 INST,D,20240627,24.27,24.5,23.65,23.67,400300 INSW,D,20240627,60.31,60.99,58.64,59.31,1093900 INVH,D,20240627,34.88,35.35,34.8,35.34,2787400 ION.W,D,20240627,1.66,1.66,1.23,1.5711,123200 IONQ,D,20240627,6.8,7.15,6.66,7.1,4772300 IOT,D,20240627,31.2,32.99,31.11,32.63,5739700 IP,D,20240627,41.98,43.65,41.5,43.25,35277600 IPB,D,20240627,25.6,25.6,25.4001,25.4001,1100 IPG,D,20240627,29.16,29.16,28.89,29.12,4372700 IPI,D,20240627,23.65,23.76,23.21,23.56,73800 IQI,D,20240627,9.94,9.985,9.94,9.96,170200 IQV,D,20240627,210.48,213.09,209.09,212.75,1014400 IR,D,20240627,90.23,91,89.84,90.97,1951600 IRM,D,20240627,89.14,89.62,88.43,89.21,1265500 IRS,D,20240627,8.97,9.3,8.94,9.23,153400 IRS.W,D,20240627,0.6,0.6,0.6,0.6,1000 IRT,D,20240627,18.38,18.49,18.25,18.46,2456300 ISD,D,20240627,12.8,12.87,12.8,12.87,111100 IT,D,20240627,446.68,448.81,443.2,444.77,290200 ITGR,D,20240627,115.17,115.54,113.71,114.53,341600 ITT,D,20240627,127.69,128.29,126.79,127.55,263300 ITUB,D,20240627,5.91,5.95,5.85,5.9,15816100 ITW,D,20240627,238.61,239.24,235.85,237.39,1158300 IVR,D,20240627,9.33,9.34,9.15,9.25,771800 IVR-B,D,20240627,24.78,24.8415,24.575,24.65,7500 IVR-C,D,20240627,23.14,23.1785,22.32,22.47,39600 IVT,D,20240627,24.49,24.74,24.37,24.72,226800 IVZ,D,20240627,14.94,14.97,14.8,14.85,1733100 IX,D,20240627,109.61,109.79,109.535,109.79,12200 J,D,20240627,139.6,140.14,138.4,139.45,1076600 JBGS,D,20240627,14.93,15.11,14.82,15.1,982500 JBI,D,20240627,12.88,12.91,12.56,12.85,2288300 JBL,D,20240627,112.25,113.17,107.775,107.92,2356200 JBND,D,20240627,52.45,52.48,52.4,52.4511,63300 JBT,D,20240627,95.5,97.1,94.77,96.99,148000 JCE,D,20240627,14.74,14.85,14.7,14.85,20600 JCI,D,20240627,66.2,67.09,65.92,67.03,5580400 JEF,D,20240627,47.95,49.75,47.625,48.92,3968400 JELD,D,20240627,13.02,13.14,12.93,13.03,406800 JEQ,D,20240627,5.78,5.82,5.76,5.8,79000 JFR,D,20240627,8.72,8.73,8.62,8.63,683200 JGH,D,20240627,12.8,12.83,12.75,12.77,32500 JHG,D,20240627,33.72,33.77,33.5,33.74,607800 JHI,D,20240627,13.21,13.29,13.21,13.27,17300 JHS,D,20240627,10.88,10.91,10.81,10.9,46800 JHX,D,20240627,31.55,32.17,31.52,31.9,53500 JILL,D,20240627,33.77,34.22,33.35,33.92,154700 JKS,D,20240627,20.78,21.56,20.5601,21.47,645300 JLL,D,20240627,202.25,204.69,200.61,204.46,232000 JLS,D,20240627,17.8,17.98,17.755,17.83,22500 JMIA,D,20240627,7.2,7.4295,6.95,7.26,3242700 JMM,D,20240627,5.92,5.95,5.92,5.93,5600 JNJ,D,20240627,146.8,147.36,144.84,145.8,5739200 JNPR,D,20240627,35.73,36.02,35.68,36.01,1824300 JOB.W,D,20240627,0.5508,0.5575,0.5401,0.5575,4500 JOBY,D,20240627,5.01,5.105,4.955,5.1,10016700 JOE,D,20240627,53.45,53.93,52.96,53.74,113300 JOF,D,20240627,7.54,7.5655,7.53,7.55,88000 JPC,D,20240627,7.5,7.5099,7.45,7.46,871800 JPI,D,20240627,19.39,19.4299,19.31,19.34,32000 JPM,D,20240627,197.44,199.86,196.9,199.17,7913400 JPM-C,D,20240627,25.21,25.24,25.13,25.14,43100 JPM-D,D,20240627,25.04,25.05,24.96,24.99,52700 JPM-J,D,20240627,21.38,21.4983,21.32,21.33,90800 JPM-K,D,20240627,20.78,20.8,20.7,20.74,152100 JPM-L,D,20240627,21.18,21.21,21.0614,21.1,57700 JPM-M,D,20240627,19.26,19.31,19.18,19.26,98900 JQC,D,20240627,5.57,5.59,5.56,5.56,355100 JRI,D,20240627,12.01,12.11,11.96,11.96,83300 JRS,D,20240627,7.4,7.5,7.36,7.48,65700 JWN,D,20240627,20.9,21.13,20.81,21.12,1379800 JXN,D,20240627,72.76,73.35,71.94,73.24,472400 JXN-A,D,20240627,25.95,26,25.93,25.93,22700 K,D,20240627,57.53,57.86,57.335,57.68,1641300 KAI,D,20240627,288.61,294.96,285.65,292.96,191700 KAR,D,20240627,16.41,16.53,16.24,16.51,347400 KB,D,20240627,56.07,56.4,55.78,55.84,225100 KBDC,D,20240627,16.35,16.41,16.3,16.4,48700 KBH,D,20240627,68.85,69.53,68.135,69.51,1017000 KBR,D,20240627,64.06,64.32,63.74,64.2,1477100 KD,D,20240627,26,26.27,25.74,26.05,2288900 KEN,D,20240627,24.83,25,24.16,24.51,13400 KEP,D,20240627,6.96,7.0094,6.96,6.98,72400 KEX,D,20240627,120.09,120.78,118.725,120.05,568100 KEY,D,20240627,13.5,13.67,13.4,13.62,8645600 KEY-I,D,20240627,23.5,23.6686,23.27,23.27,26700 KEY-J,D,20240627,20.47,20.69,20.32,20.32,52300 KEY-K,D,20240627,20.32,20.32,19.93,20.0011,28000 KEY-L,D,20240627,22.53,22.64,22.35,22.39,32600 KEYS,D,20240627,136.36,136.685,134.55,135.22,1068500 KF,D,20240627,24.13,24.135,23.95,24.0179,14800 KFRC,D,20240627,61.79,61.91,60.94,61.81,89300 KFS,D,20240627,7.98,8.19,7.98,8.19,34300 KFY,D,20240627,66.59,66.59,65.84,66,433000 KGC,D,20240627,7.95,8.34,7.95,8.32,20617100 KGS,D,20240627,27.02,27.36,26.59,26.89,825000 KIM,D,20240627,18.75,19.11,18.75,19.09,3999400 KIM-L,D,20240627,20.34,20.415,20.22,20.28,76300 KIM-M,D,20240627,20.89,21.1299,20.76,20.84,38500 KIM-N,D,20240627,54.14,54.6,54.14,54.6,400 KIND,D,20240627,2.69,2.78,2.68,2.73,1755200 KIO,D,20240627,13.7,13.73,13.6181,13.67,105900 KKR,D,20240627,105.36,106.33,104.5,105.86,3567600 KKRS,D,20240627,19.21,19.26,19.0564,19.25,9000 KLG,D,20240627,16.81,17.015,16.58,16.93,1192700 KMB,D,20240627,139.2,139.74,138.5,139.35,1421900 KMI,D,20240627,19.8,19.885,19.62,19.76,10531900 KMPB,D,20240627,22.47,22.47,22.1,22.2,13600 KMPR,D,20240627,57.65,58.46,57.17,58.24,211900 KMT,D,20240627,23.46,23.46,23.1,23.18,420200 KMX,D,20240627,73.01,73.49,72.2,73.33,1365400 KN,D,20240627,17.06,17.08,16.79,16.79,385400 KNF,D,20240627,71.14,71.345,69.61,70.06,369200 KNOP,D,20240627,8.2,8.66,8.13,8.29,266100 KNSL,D,20240627,378.96,387.929,375.16,386.53,138900 KNTK,D,20240627,40.83,41.24,40.68,41.19,331300 KNX,D,20240627,48.6,48.99,48.41,48.67,2016900 KO,D,20240627,64.05,64.27,63.62,63.91,8494100 KODK,D,20240627,5.44,5.45,5.3,5.33,518000 KOF,D,20240627,83.75,85.21,83.66,84.89,192300 KOP,D,20240627,37.92,38.03,36.91,37.21,106900 KORE,D,20240627,0.527,0.527,0.428,0.4368,183100 KOS,D,20240627,5.51,5.56,5.41,5.54,4400100 KR,D,20240627,49.3,49.39,49.04,49.37,5229300 KRC,D,20240627,30.96,31.39,30.78,31.33,834500 KRE-A,D,20240627,18.37,18.7528,17.75,17.88,47400 KREF,D,20240627,9.4,9.4,9.12,9.19,356500 KRG,D,20240627,21.85,22.11,21.69,22.1,1120500 KRO,D,20240627,12.91,12.99,12.45,12.53,210200 KRP,D,20240627,16.09,16.38,16.08,16.33,248200 KSM,D,20240627,9.81,9.87,9.7761,9.78,4500 KSS,D,20240627,22.85,23.4175,22.5,23.21,3869900 KT,D,20240627,13.35,13.595,13.345,13.56,691700 KTB,D,20240627,64.59,65.93,62.83,65.78,510200 KTF,D,20240627,9.54,9.57,9.5,9.55,96000 KTH,D,20240627,28.11,28.1127,27.9,27.9,600 KTN,D,20240627,27.63,27.76,27.6166,27.7,2000 KUKE,D,20240627,1.25,1.28,1.21,1.28,15500 KVUE,D,20240627,18.56,18.62,18.33,18.42,18657700 KVYO,D,20240627,23.49,24.915,23.35,24.87,1307500 KW,D,20240627,9.64,9.76,9.54,9.72,768900 KWR,D,20240627,169.74,171.16,167.22,169.84,101800 KYN,D,20240627,10.55,10.63,10.55,10.56,421000 L,D,20240627,74.78,75.28,74.67,75.26,510300 LAAC,D,20240627,3.3,3.35,3.2201,3.3,1681400 LAC,D,20240627,2.71,2.82,2.635,2.78,5259100 LAD,D,20240627,249.39,251.91,245.64,251.26,242100 LADR,D,20240627,11.38,11.41,11.18,11.28,529100 LAN.W,D,20240627,0.0353,0.0353,0.0353,0.0353,100 LANV,D,20240627,1.86,1.86,1.72,1.84,12700 LAW,D,20240627,5.76,5.9,5.76,5.8,87600 LAZ,D,20240627,35.81,36.525,35.81,36.44,769700 LBRT,D,20240627,20.34,20.55,20.205,20.3,1478700 LC,D,20240627,8.27,8.28,8.11,8.19,582500 LCII,D,20240627,100.72,101.21,99.32,101.08,162400 LCW.W,D,20240627,0.14,0.1645,0.1011,0.15,18000 LDI,D,20240627,1.69,1.69,1.59,1.65,228300 LDOS,D,20240627,146.75,147.455,145.8,147.18,762800 LDP,D,20240627,19.68,19.78,19.605,19.75,58700 LEA,D,20240627,113.33,114.85,112.67,113.66,734800 LEG,D,20240627,10.7,10.83,10.55,10.68,2877900 LEN,D,20240627,148.9,149.57,147.72,149.12,1798200 LEN.B,D,20240627,137.88,138.9,137.88,138.57,34700 LEO,D,20240627,6.07,6.11,6.07,6.08,248700 LEV,D,20240627,0.89,0.9199,0.8401,0.8682,5062100 LEV.W,D,20240627,0.02,0.0217,0.0195,0.0195,58300 LEVI,D,20240627,18.99,20,18.925,19.56,15540100 LFT,D,20240627,2.55,2.57,2.46,2.5,252900 LFT-A,D,20240627,20.19,20.5,20.12,20.5,4900 LGF.A,D,20240627,9.32,9.4199,9.03,9.2,869400 LGF.B,D,20240627,8.56,8.59,8.23,8.45,950500 LGI,D,20240627,16.59,16.6458,16.45,16.61,34100 LH,D,20240627,202.99,205,202.51,204.9,464900 LHX,D,20240627,224.51,224.51,222.41,223.18,825300 LICY,D,20240627,7,7.16,6.21,6.98,557400 LII,D,20240627,539.28,543.86,535.145,542.69,240100 LITB,D,20240627,0.891,0.95,0.8511,0.8729,152800 LL,D,20240627,1.48,1.51,1.43,1.5,127700 LLA.W,D,20240627,0.112,0.12,0.0914,0.1047,14000 LLAP,D,20240627,0.75,0.7971,0.732,0.78,4963500 LLY,D,20240627,903.53,909.57,899.72,909.04,1948100 LMND,D,20240627,16.42,16.73,16.23,16.46,1036700 LMT,D,20240627,468.88,468.88,465.305,467.13,871200 LNC,D,20240627,31.28,31.33,30.87,31.24,1234600 LNC-D,D,20240627,28.37,28.37,28.1615,28.19,13400 LND,D,20240627,4.67,4.675,4.58,4.67,27100 LNG,D,20240627,171.75,173.178,171.19,172.2,2293000 LNN,D,20240627,114.6,129.66,114.6,129.48,335500 LOAR,D,20240627,57.36,57.4121,54.5,55.41,580300 LOB,D,20240627,33.59,34.16,33.48,33.84,117100 LOCL,D,20240627,2.78,2.81,2.7,2.7,2200 LOMA,D,20240627,6.74,6.89,6.59,6.85,415500 LOW,D,20240627,219.55,220.32,218.08,219.8,2654500 LPG,D,20240627,42.4,42.55,41.6,41.8,356200 LPL,D,20240627,3.95,4.04,3.91,4.02,301000 LPX,D,20240627,82.88,83.79,82.22,82.39,568300 LRN,D,20240627,68.83,69.16,68.47,69.15,550900 LSPD,D,20240627,13.46,13.79,13.43,13.75,652800 LTC,D,20240627,33.57,34.14,33.48,34.13,281100 LTH,D,20240627,18.84,19.12,18.62,18.97,713900 LU,D,20240627,2.4,2.405,2.305,2.31,3469300 LUMN,D,20240627,1.01,1.05,0.975,1.03,6923600 LUV,D,20240627,28.21,28.52,27.98,28.47,14298700 LVS,D,20240627,43.88,44.32,43.53,44.14,6879700 LVW.W,D,20240627,0.2,0.202,0.165,0.1975,29600 LVWR,D,20240627,7.2,7.5,7.03,7.48,12700 LW,D,20240627,84.07,84.45,83.03,83.45,2295100 LXFR,D,20240627,11.56,11.58,11.33,11.51,102100 LXP,D,20240627,9.07,9.11,8.93,9.05,2441400 LXP-C,D,20240627,44.94,45.1899,44.94,45.1047,1000 LXU,D,20240627,8.37,8.37,8.095,8.15,226900 LYB,D,20240627,95.72,96.44,95.34,95.83,2398700 LYG,D,20240627,2.8,2.83,2.8,2.82,17179500 LYV,D,20240627,90.11,90.9,89.92,90.81,1484900 LZB,D,20240627,36.78,36.83,36.32,36.35,487200 LZM,D,20240627,7.68,8.6399,6.66,7.31,319700 LZM.W,D,20240627,0.545,0.545,0.4701,0.5,296100 M,D,20240627,18.75,18.76,18.46,18.7,4331900 MA,D,20240627,448.57,448.7,442,442.75,3313900 MAA,D,20240627,139.14,140.645,138.29,140.54,457600 MAC,D,20240627,14.88,15.19,14.74,15.15,1105000 MAIN,D,20240627,49.82,50.3,49.76,50.14,263800 MAN,D,20240627,69.87,70.25,69.07,69.57,503300 MANU,D,20240627,16.18,16.18,15.83,15.84,198900 MAS,D,20240627,66.3,66.46,65.75,66.4,1387400 MATV,D,20240627,17.11,17.11,16.7673,17,172200 MATX,D,20240627,130.41,130.48,127.665,128.95,195000 MAV,D,20240627,8.08,8.18,8.0792,8.16,48300 MAX,D,20240627,13.09,13.22,12.8024,13.05,1223500 MBC,D,20240627,14.5,14.72,14.48,14.69,650100 MBI,D,20240627,5.41,5.52,5.33,5.5,245100 MC,D,20240627,53.5,54.78,53.025,54.68,842900 MCB,D,20240627,39.15,39.58,38.89,38.99,90200 MCD,D,20240627,258,258.83,256.97,258.17,2650900 MCI,D,20240627,18.26,18.69,18.13,18.6,32100 MCK,D,20240627,599.58,600.21,583.68,593.2,812200 MCN,D,20240627,7.1,7.52,7.1,7.45,156400 MCO,D,20240627,419.51,420.7,416.33,419.4,526100 MCR,D,20240627,6.28,6.28,6.25,6.255,84400 MCS,D,20240627,11.27,11.34,10.87,11.15,1005700 MCW,D,20240627,7.04,7.19,6.99,7.13,1578500 MCY,D,20240627,51.79,52.41,51.5755,52.33,145100 MD,D,20240627,7.7,7.7,7.145,7.22,1027600 MDST,D,20240627,25.17,25.18,25.06,25.14,1700 MDT,D,20240627,80,80.07,78.71,79.33,8044800 MDU,D,20240627,25.18,25.295,24.93,25.02,2364500 MDV,D,20240627,14.13,14.28,13.69,14.08,30600 MDV-A,D,20240627,24.39,24.39,24.23,24.24,1700 MEC,D,20240627,16.35,16.7,16.21,16.55,65600 MED,D,20240627,19.99,21.27,19.99,21.12,608300 MEG,D,20240627,48.02,49.24,45.31,46.02,441700 MEGI,D,20240627,12.61,12.79,12.61,12.7,317200 MEI,D,20240627,9.92,10.005,9.7,9.79,436300 MER-K,D,20240627,25.2,25.25,25.2,25.25,9200 MET,D,20240627,71,71.31,70.45,70.86,2540900 MET-A,D,20240627,24.64,24.72,24.6005,24.6701,32200 MET-E,D,20240627,24.37,24.54,24.3,24.37,55700 MET-F,D,20240627,20.76,20.8,20.54,20.68,60800 MFA,D,20240627,10.91,10.94,10.77,10.87,1295600 MFA-B,D,20240627,21.17,21.3,21.1101,21.1453,13100 MFA-C,D,20240627,23.5,23.5899,23.35,23.47,70600 MFAN,D,20240627,25.1901,25.21,25.175,25.192,11700 MFAO,D,20240627,25.45,25.45,25.385,25.43,9500 MFC,D,20240627,25.9,26.51,25.81,26.5,2831900 MFD,D,20240627,7.56,7.7,7.5,7.51,13300 MFG,D,20240627,4.1,4.12,4.09,4.12,669400 MFM,D,20240627,5.33,5.35,5.31,5.35,136800 MG,D,20240627,8.09,8.265,7.99,8.24,74200 MGA,D,20240627,41.6,41.88,41.4,41.55,1216700 MGF,D,20240627,3.06,3.09,3.06,3.085,100500 MGM,D,20240627,42.48,43.4,42.3725,43.37,3071600 MGR,D,20240627,22.84,22.95,22.7,22.7022,24200 MGRB,D,20240627,19.25,19.49,19.2421,19.2421,14500 MGRD,D,20240627,17.16,17.22,17.04,17.05,3700 MGRE,D,20240627,25.97,26,25.86,25.98,68300 MGY,D,20240627,25.24,25.31,25.06,25.28,1532700 MHD,D,20240627,11.98,12.04,11.98,12.04,66800 MHF,D,20240627,6.77,6.82,6.77,6.8,32200 MHI,D,20240627,9.11,9.18,9.11,9.14,19800 MHK,D,20240627,106.5,108.24,106.41,108.05,548900 MHLA,D,20240627,14.93,14.93,14.93,14.93,500 MHN,D,20240627,10.64,10.71,10.64,10.71,29600 MHNC,D,20240627,17.59,17.62,17.41,17.44,2800 MHO,D,20240627,119.15,120.13,118.62,119.59,113100 MIN,D,20240627,2.63,2.64,2.62,2.635,146800 MIO,D,20240627,11.69,11.7,11.62,11.67,17900 MIR,D,20240627,10.85,10.85,10.545,10.71,1556300 MIT-A,D,20240627,20.1058,20.1058,20.05,20.05,1300 MIT-B,D,20240627,19.1,19.13,19.03,19.113,15700 MIT-C,D,20240627,24.42,24.4219,24.4,24.4,2200 MITN,D,20240627,25.198,25.198,25.198,25.198,200 MITP,D,20240627,25.04,25.05,25.02,25.04,9300 MITT,D,20240627,6.88,6.89,6.64,6.71,434900 MIY,D,20240627,11.39,11.46,11.38,11.4,39700 MKC,D,20240627,71.69,72.11,70.07,70.6,5768100 MKC.V,D,20240627,70,71.868,69.4,69.55,14600 MKF.W,D,20240627,0.0247,0.0247,0.0247,0.0247,400 MKFG,D,20240627,0.4284,0.4284,0.4103,0.4104,215100 MKL,D,20240627,1563.76,1581.25,1557.25,1579.11,23200 ML,D,20240627,70.2,75.2,70.2,71.86,248200 ML.W,D,20240627,0.1106,0.1106,0.1106,0.1106,1000 MLI,D,20240627,56.26,56.66,56.05,56.56,503300 MLM,D,20240627,537,544.45,535.68,538.29,457500 MLNK,D,20240627,21.61,21.75,21.31,21.5,207200 MLP,D,20240627,19.62,20.07,19.24,20.07,12000 MLR,D,20240627,55.86,56.035,55.11,55.29,63600 MMC,D,20240627,211.3,211.825,210.16,210.94,1517900 MMD,D,20240627,16.54,16.57,16.5205,16.54,67700 MMI,D,20240627,30.97,31.54,30.77,31.42,81400 MMM,D,20240627,101.96,104.04,101.64,103.17,4338300 MMS,D,20240627,88.09,88.23,87.12,87.51,220400 MMT,D,20240627,4.64,4.65,4.63,4.648,58600 MMU,D,20240627,10.25,10.3,10.25,10.28,57800 MNR,D,20240627,19.31,19.3899,18.81,18.81,105400 MNSO,D,20240627,19.05,19.23,18.82,19.06,630300 MNT.U,D,20240627,11.25,11.6,11.22,11.42,33000 MNT.W,D,20240627,0.1697,0.1979,0.1001,0.1313,34000 MO,D,20240627,46.32,46.4,45.17,45.46,8633200 MOD,D,20240627,96,98.39,94.5101,98,453400 MODG,D,20240627,15.42,15.42,15.18,15.37,1174700 MOG.A,D,20240627,168.05,168.05,164.45,165,162900 MOGU,D,20240627,2.51,2.62,2.385,2.385,1900 MOH,D,20240627,303.65,303.65,299.01,302.83,506200 MOS,D,20240627,29.37,29.86,29.37,29.52,4120100 MOV,D,20240627,25.26,25.26,24.265,24.43,89300 MP,D,20240627,12.54,12.94,12.35,12.85,2781900 MPA,D,20240627,12.49,12.6499,12.48,12.61,4300 MPC,D,20240627,175.71,177.28,172.14,172.91,1648800 MPLN,D,20240627,0.4023,0.4526,0.3769,0.4212,3982500 MPLX,D,20240627,42.41,42.7,42.08,42.35,1417400 MPV,D,20240627,16.2815,16.6159,16.2815,16.5,6100 MPW,D,20240627,4.65,4.69,4.55,4.66,6966000 MPX,D,20240627,10.11,10.12,9.9,9.93,37400 MQT,D,20240627,10.22,10.28,10.22,10.28,27300 MQY,D,20240627,12.18,12.24,12.18,12.24,99800 MRC,D,20240627,12.4,12.51,12.29,12.5,566500 MRDB,D,20240627,0.5299,0.5391,0.5221,0.5389,20300 MRK,D,20240627,131.99,132.29,126.78,129.82,11927500 MRO,D,20240627,28.7,28.73,28.385,28.58,4915200 MS,D,20240627,96.08,96.34,95.17,95.77,5437800 MS-A,D,20240627,23.47,23.6899,23.27,23.32,78100 MS-E,D,20240627,25.67,25.7,25.56,25.5707,30200 MS-F,D,20240627,25.49,25.65,25.4763,25.54,71900 MS-I,D,20240627,25.22,25.27,25.16,25.2,71800 MS-K,D,20240627,24.96,25.0474,24.945,25.01,51600 MS-L,D,20240627,22.82,22.86,22.7,22.76,30400 MS-O,D,20240627,19.5,19.54,19.44,19.44,69800 MS-P,D,20240627,26.38,26.44,26.32,26.39,46800 MSA,D,20240627,187.2,189.17,187.07,187.74,200900 MSB,D,20240627,17.75,17.75,17.38,17.49,6900 MSC,D,20240627,6.17,6.18,5.75,5.945,1900 MSCI,D,20240627,486.83,491.96,485.64,486.81,362200 MSD,D,20240627,7.52,7.55,7.5,7.53,121700 MSDL,D,20240627,23.67,23.83,23.55,23.55,18200 MSGE,D,20240627,34.27,34.52,33.94,34.4,146300 MSGS,D,20240627,189.66,189.75,187.67,189.58,70200 MSI,D,20240627,385.88,387.97,384.15,386.4,611900 MSM,D,20240627,78.97,79.3748,77.94,78.01,568500 MT,D,20240627,22.92,23.04,22.655,22.72,1810500 MTAL,D,20240627,12.34,13.015,12.3,12.58,603500 MTB,D,20240627,146.5,148.37,146.415,147.65,690900 MTB-H,D,20240627,24.35,24.35,24.2001,24.27,15200 MTB-J,D,20240627,25.7,25.96,25.68,25.75,180800 MTD,D,20240627,1419.89,1424.95,1403,1406.52,120600 MTDR,D,20240627,58.91,59.64,58.45,59.63,1964900 MTG,D,20240627,21.1,21.31,20.96,21.22,1709200 MTH,D,20240627,161.96,162.72,160.45,162.15,309900 MTN,D,20240627,178.23,179.05,176.53,179,515900 MTR,D,20240627,8.5307,8.5307,8.272,8.272,2400 MTRN,D,20240627,109.71,110.01,107.145,107.38,136400 MTUS,D,20240627,20.44,20.44,19.96,20.12,208100 MTW,D,20240627,10.72,10.744,10.43,10.49,153800 MTX,D,20240627,82.89,82.98,82.06,82.7,143200 MTZ,D,20240627,109.74,110.22,107.92,109.26,563800 MUA,D,20240627,11.55,11.5699,11.49,11.5,22900 MUC,D,20240627,11.13,11.169,11,11.06,514800 MUE,D,20240627,10.12,10.16,10.12,10.16,25400 MUFG,D,20240627,10.38,10.43,10.324,10.4,1302800 MUI,D,20240627,12.28,12.33,12.28,12.3,158200 MUJ,D,20240627,11.33,11.3936,11.33,11.37,50000 MUR,D,20240627,41.24,41.37,40.77,41.18,1133300 MUSA,D,20240627,474.7,476.36,470.92,474.09,233500 MUX,D,20240627,9.29,9.44,9.13,9.14,362400 MVF,D,20240627,7.23,7.23,7.15,7.195,58600 MVO,D,20240627,9.42,9.42,9.1934,9.25,24100 MVT,D,20240627,10.89,10.94,10.86,10.94,27500 MWA,D,20240627,17.61,17.68,17.475,17.61,519500 MX,D,20240627,4.91,4.98,4.86,4.88,301700 MXE,D,20240627,9.5256,9.5256,9.5069,9.521,2000 MXF,D,20240627,15.84,16.0026,15.82,15.89,38300 MYD,D,20240627,10.79,10.8,10.75,10.8,108800 MYE,D,20240627,13.52,13.52,13.19,13.24,278800 MYI,D,20240627,11.15,11.19,11.135,11.16,203900 MYN,D,20240627,10.37,10.4001,10.35,10.39,49600 MYTE,D,20240627,4.95,4.95,4.8,4.85,30200 NABL,D,20240627,14.92,15.485,14.92,15.27,805700 NAC,D,20240627,11.61,11.61,11.55,11.55,560800 NAD,D,20240627,11.82,11.84,11.76,11.81,624400 NAN,D,20240627,11.29,11.29,11.23,11.27,36000 NAPA,D,20240627,7.02,7.03,6.87,6.99,779300 NAT,D,20240627,4.18,4.23,4.09,4.13,2692700 NATL,D,20240627,28.26,28.41,26.51,26.92,851400 NAZ,D,20240627,11.14,11.17,11.095,11.11,85200 NBB,D,20240627,15.34,15.51,15.34,15.49,53500 NBHC,D,20240627,37.2,37.365,36.94,37.18,174800 NBR,D,20240627,70.6,71.565,69,70.34,189600 NBXG,D,20240627,12.8,12.89,12.79,12.87,293600 NC,D,20240627,30,30.245,29.71,29.98,9100 NCA,D,20240627,8.68,8.7,8.65,8.65,76800 NCDL,D,20240627,17.62,17.81,17.58,17.8,45700 NCLH,D,20240627,18.68,18.75,18.295,18.64,8503300 NCV,D,20240627,3.26,3.28,3.24,3.28,1115000 NCV-A,D,20240627,22.28,22.28,22.1285,22.21,1300 NCZ,D,20240627,2.93,2.9309,2.91,2.925,177900 NCZ-A,D,20240627,20.84,20.84,20.75,20.8,5500 NDMO,D,20240627,10.73,10.77,10.69,10.75,108200 NDP,D,20240627,35.51,35.85,35.51,35.85,29300 NE,D,20240627,45.02,45.41,44.72,45.12,806500 NE.A,D,20240627,20.75,20.75,20.75,20.75,300 NEA,D,20240627,11.44,11.47,11.42,11.43,1109800 NEE,D,20240627,73.62,74.39,73.23,73.72,9824700 NEE-N,D,20240627,24.78,24.8,24.56,24.7,37600 NEE-R,D,20240627,43.39,43.4,42.87,43.4,866300 NEE-S,D,20240627,50.5,50.7,50.4629,50.56,1491100 NEM,D,20240627,41.97,42.17,41.785,41.84,5648700 NEP,D,20240627,28.09,28.5,28.05,28.48,661200 NET,D,20240627,79.25,82.362,79.05,81.79,2781000 NETZ,D,20240627,68.78,68.78,68.3762,68.59,6100 NEU,D,20240627,515.91,517.44,494.04,510.52,47100 NEUE,D,20240627,5.25,5.25,5.08,5.2,2100 NEXA,D,20240627,7.59,7.75,7.59,7.67,27600 NFG,D,20240627,54.97,54.989,54.38,54.8,420200 NFJ,D,20240627,12.3,12.4,12.255,12.33,461800 NFY.U,D,20240627,11.1,11.1,10.89,10.95,4400 NFY.W,D,20240627,0.035,0.035,0.035,0.035,400 NFYS,D,20240627,10.96,10.96,10.96,10.96,50100 NGG,D,20240627,56.34,56.74,56.13,56.71,1178500 NGL,D,20240627,5.08,5.11,4.91,4.98,435600 NGL-B,D,20240627,24.8,24.89,24.7,24.8,27200 NGL-C,D,20240627,24.7,24.75,24.675,24.7494,7000 NGS,D,20240627,19.21,19.74,18.74,19.22,98400 NGVC,D,20240627,21.71,21.71,21.03,21.16,52000 NGVT,D,20240627,44.72,44.72,44.03,44.42,140500 NHI,D,20240627,67.15,67.69,66.76,67.57,115400 NI,D,20240627,29.08,29.17,28.97,29,5492000 NIC,D,20240627,79.65,80.68,79.43,80.43,31500 NIE,D,20240627,23.33,23.88,23.23,23.29,197200 NIM,D,20240627,9,9.025,8.96,9.01,9800 NINE,D,20240627,1.71,1.87,1.7,1.79,805500 NIO,D,20240627,4.57,4.58,4.37,4.39,37306000 NJR,D,20240627,42.48,42.76,42.31,42.61,314500 NKE,D,20240627,93.77,94.74,93.39,94.19,25772700 NKX,D,20240627,12.29,12.39,12.25,12.34,79100 NL,D,20240627,6.2,6.2,5.88,5.93,19900 NLOP,D,20240627,24.33,24.83,23.84,24.08,240500 NLY,D,20240627,19.96,20,19.61,19.68,5679200 NLY-F,D,20240627,25.49,25.64,25.475,25.52,52500 NLY-G,D,20240627,25.4,25.48,25.32,25.47,13800 NLY-I,D,20240627,25.68,25.86,25.6101,25.8,58200 NMAI,D,20240627,12.06,12.146,12.06,12.07,73900 NMCO,D,20240627,10.99,11.07,10.93,10.93,242700 NMG,D,20240627,1.87,1.91,1.87,1.87,47700 NMI,D,20240627,9.74,9.74,9.65,9.74,33100 NMM,D,20240627,49.99,50.48,49.37,50.46,183900 NMR,D,20240627,5.74,5.765,5.72,5.74,548100 NMS,D,20240627,11.3,11.3418,11.3,11.33,6800 NMT,D,20240627,11.13,11.14,11.11,11.11,14400 NMZ,D,20240627,10.81,10.85,10.7601,10.8,287700 NNI,D,20240627,101.95,102.08,100.28,100.54,46500 NNN,D,20240627,41.75,42.235,41.57,42.22,899700 NNY,D,20240627,8.27,8.29,8.2549,8.27,7800 NOA,D,20240627,19.09,19.24,19,19.23,69600 NOAH,D,20240627,10.27,10.38,9.99,10.12,296900 NOC,D,20240627,432.54,437.6,431.99,434.91,981600 NOG,D,20240627,38.62,38.915,37.535,37.69,1484500 NOK,D,20240627,3.73,3.75,3.72,3.73,9390600 NOM,D,20240627,10.35,10.3699,10.28,10.32,10600 NOMD,D,20240627,16.83,16.8935,16.53,16.59,598000 NOT.W,D,20240627,0.1925,0.1925,0.175,0.175,600 NOTE,D,20240627,1.48,1.5,1.37,1.44,535100 NOV,D,20240627,18.96,18.96,18.75,18.88,2459800 NOVA,D,20240627,5.86,6.56,5.68,6.51,8152000 NOW,D,20240627,758.21,780,756.67,774.13,1181400 NPCT,D,20240627,10.86,10.91,10.76,10.78,79400 NPFD,D,20240627,18.18,18.4099,18.18,18.34,76200 NPK,D,20240627,74.56,74.65,73.56,74.28,40600 NPO,D,20240627,144.57,145.15,143.42,144.35,61700 NPV,D,20240627,11.36,11.4383,11.36,11.401,31700 NPW.W,D,20240627,2.45,2.4651,2.4001,2.4102,33300 NPWR,D,20240627,10.28,10.77,10.22,10.49,794700 NQP,D,20240627,12.08,12.13,12.08,12.1,49100 NR,D,20240627,8.21,8.29,8.02,8.09,434100 NRDY,D,20240627,1.62,1.66,1.6,1.66,731400 NRE-A,D,20240627,21.71,21.71,21.7093,21.71,300 NREF,D,20240627,13.36,13.96,13.19,13.66,60100 NRG,D,20240627,79.52,80.04,78.33,78.66,2733200 NRGV,D,20240627,1,1.02,0.9705,1.02,1553500 NRK,D,20240627,11.05,11.1987,10.96,11.06,178500 NRP,D,20240627,91.97,91.97,90,90.19,8100 NRT,D,20240627,6.23,6.26,6.1,6.18,20200 NRUC,D,20240627,24.73,24.7649,24.59,24.66,19900 NSA,D,20240627,41.16,41.48,40.47,41,500300 NSA-A,D,20240627,22.75,22.77,22.7078,22.75,4000 NSC,D,20240627,212.85,213.3,208.82,209.9,2031500 NSP,D,20240627,91.69,92.305,90.83,91.42,157900 NTB,D,20240627,34.31,34.65,34.11,34.55,215700 NTEST.I,D,20240627,25.06,25.09,25.06,25.09,1920 NTG,D,20240627,42.02,43.01,42.02,42.87,37700 NTR,D,20240627,51.95,52.37,51.61,51.97,1170900 NTST,D,20240627,16.55,16.56,15.94,16.15,1151300 NTZ,D,20240627,4.94,5.0988,4.93,5.09,3200 NU,D,20240627,12.68,12.9698,12.59,12.92,36250500 NUE,D,20240627,154.16,155.92,153.5,154.71,1209000 NUS,D,20240627,10.65,10.81,10.51,10.8,864300 NUV,D,20240627,8.58,8.58,8.5539,8.56,272200 NUV.W,D,20240627,0.1782,0.1849,0.16,0.1703,23800 NUVB,D,20240627,3.09,3.176,3.02,3.04,1500700 NUW,D,20240627,13.62,13.72,13.6,13.72,42900 NVG,D,20240627,12.47,12.49,12.4501,12.46,554800 NVGS,D,20240627,17.52,17.7,17.395,17.49,228700 NVO,D,20240627,143.86,145.36,143.43,144.49,2592400 NVR,D,20240627,7674.9,7716.386,7637.015,7656.92,13300 NVRI,D,20240627,8.57,8.7,8.51,8.63,251700 NVRO,D,20240627,8.58,8.58,8.24,8.36,939100 NVS,D,20240627,106.65,106.78,106.11,106.55,1268600 NVST,D,20240627,16.55,16.58,16.23,16.48,2152700 NVT,D,20240627,75.77,76.46,75.18,76.14,1289100 NWG,D,20240627,8.07,8.11,8.04,8.11,3846300 NWN,D,20240627,35.4,35.8,35.22,35.68,160300 NX,D,20240627,28.24,28.42,27.57,28.22,195400 NXC,D,20240627,12.97,12.97,12.89,12.93,15900 NXD-A,D,20240627,14.05,14.3,13.99,14.02,17700 NXDT,D,20240627,5.19,5.38,5.14,5.2,322800 NXE,D,20240627,6.85,7.12,6.85,7.09,3194900 NXG,D,20240627,42.19,42.19,41.31,41.54,27100 NXG.P,D,20240627,0.43,0.54,0.3702,0.54,150100 NXJ,D,20240627,12.12,12.175,12.08,12.16,92300 NXN,D,20240627,11.62,11.62,11.62,11.62,500 NXP,D,20240627,14.34,14.44,14.33,14.38,82200 NXRT,D,20240627,38.31,38.77,38.165,38.73,114600 NYC,D,20240627,9.2021,9.6899,9.115,9.395,12400 NYC-A,D,20240627,18.25,18.3,17.96,18,74700 NYC-U,D,20240627,32.14,32.17,31.92,32.05,9100 NYCB,D,20240627,3.01,3.08,2.99,3.04,9715700 NYT,D,20240627,50.5,50.748,49.72,50.31,789600 NZF,D,20240627,12.4,12.44,12.38,12.4,406100 O,D,20240627,52.68,52.69,51.87,52.43,6201600 O.P,D,20240627,24.18,24.26,24.1,24.23,11800 OAK-A,D,20240627,22.07,22.07,21.955,21.9905,1100 OAK-B,D,20240627,21.51,21.55,21.42,21.42,4300 OBDC,D,20240627,15.72,15.85,15.56,15.58,2719900 OBDE,D,20240627,15.05,15.05,14.88,14.96,149100 OBK,D,20240627,30.39,30.72,30.39,30.7,38500 OC,D,20240627,173.65,174.48,170.57,171.87,823800 OCFT,D,20240627,1.69,1.69,1.63,1.63,33800 ODC,D,20240627,63.6,65.36,63.6,64.2,27900 ODV,D,20240627,1.93,1.93,1.86,1.9,97500 OEC,D,20240627,22.32,22.38,21.91,22.01,283000 OFG,D,20240627,36.87,37.13,36.75,37,140800 OGE,D,20240627,35.33,35.655,35.15,35.58,892800 OGN,D,20240627,20.59,20.71,20.3802,20.59,873600 OGS,D,20240627,61.22,63,61.13,62.88,510400 OHI,D,20240627,33.51,33.86,33.44,33.73,1543000 OI,D,20240627,11.01,11.12,10.8,10.99,1579100 OIA,D,20240627,6.25,6.27,6.21,6.215,71700 OII,D,20240627,22.88,23.1,22.76,22.99,496200 OIS,D,20240627,4.39,4.435,4.285,4.33,505400 OKE,D,20240627,80.78,81.14,80.37,80.75,1578800 OKLO,D,20240627,9,9,8.315,8.56,3357700 OLN,D,20240627,48.22,48.39,47.49,47.63,1570800 OLO,D,20240627,4.34,4.405,4.34,4.36,554100 OLP,D,20240627,22.91,23.04,22.78,23,32900 OMC,D,20240627,88.7,89.12,88.28,88.99,1041600 OMF,D,20240627,48.11,48.24,47.54,48.02,596600 OMI,D,20240627,14.43,14.44,13.63,13.74,1160800 ONIT,D,20240627,23,24.83,23,23.61,9000 ONL,D,20240627,3.38,3.5,3.37,3.5,478100 ONON,D,20240627,38.33,39.45,38.05,39.03,4631800 ONTF,D,20240627,5.74,5.93,5.74,5.85,179400 ONTO,D,20240627,216.54,222.32,216.13,220,601900 OOMA,D,20240627,9.25,9.55,9.1203,9.52,93600 OPAD,D,20240627,4.17,4.36,3.83,4,113600 OPF.W,D,20240627,0.109,0.109,0.102,0.103,1700 OPFI,D,20240627,3.4,3.5,3.38,3.39,85400 OPP,D,20240627,8.7,8.7,8.64,8.68,53900 OPP-A,D,20240627,18.75,18.8457,18.49,18.54,3400 OPP-B,D,20240627,20.045,20.045,19.99,19.99,2400 OPY,D,20240627,46.46,47.19,46.06,47.19,118900 OR,D,20240627,15.52,15.69,15.515,15.52,446200 ORA,D,20240627,72.86,74.15,72.26,74.09,339200 ORAN,D,20240627,9.96,9.99,9.92,9.96,715100 ORC,D,20240627,8.5,8.51,8.32,8.4,1620700 ORCL,D,20240627,139.25,141.42,138.81,140.18,7518100 ORI,D,20240627,30.5,30.85,30.45,30.82,1104200 ORN,D,20240627,9.29,9.66,9.22,9.64,785400 OSCR,D,20240627,17.7,18.09,17.53,17.65,2604000 OSG,D,20240627,8.48,8.5,8.47,8.47,782700 OSK,D,20240627,105.71,106.5,104.23,105.39,652400 OTIS,D,20240627,95.59,96.33,95.2,96,1391000 OUST,D,20240627,9.7,10.34,9.66,10.03,1049600 OUT,D,20240627,13.74,14.06,13.67,14.02,1949700 OVV,D,20240627,46.27,46.62,46.05,46.57,2683000 OWL,D,20240627,17.84,17.95,17.58,17.9,4877900 OWLT,D,20240627,4.1,4.18,3.86,3.87,22900 OXM,D,20240627,98.98,99.45,96.59,97.85,315500 OXY,D,20240627,63.31,63.4,62.4601,62.69,4730900 OXY.W,D,20240627,41.22,41.45,40.57,40.8,30700 PAAS,D,20240627,20.32,20.58,20.19,20.21,2074900 PAC,D,20240627,155.1,156.4399,152.63,155.52,39000 PACK,D,20240627,6.37,6.43,6.27,6.36,351400 PACS,D,20240627,29.14,30.35,29.045,30.19,498300 PAG,D,20240627,148.38,148.98,146.99,148.13,153200 PAGS,D,20240627,11.34,11.83,11.31,11.79,2884700 PAI,D,20240627,12.1,12.1156,12.01,12.04,7400 PAM,D,20240627,43.69,45.63,43.32,45.62,236100 PAR,D,20240627,45.9,46.98,45.665,46.47,309100 PARR,D,20240627,25.16,25.4,24.62,24.72,1042500 PATH,D,20240627,12.22,12.73,12.14,12.68,11537200 PAXS,D,20240627,15.74,15.78,15.66,15.7,41700 PAY,D,20240627,17.76,18.41,17.6002,18.36,191100 PAYC,D,20240627,141,143.25,140,141.78,584700 PB,D,20240627,59.25,60.4,58.82,60.23,496700 PBA,D,20240627,36.8,37.24,36.72,37.19,1105900 PBF,D,20240627,45.69,46.1,44.985,45.1,1557600 PBH,D,20240627,69.18,70.18,68.68,69.62,286200 PBI,D,20240627,4.96,5,4.87,4.91,2167500 PBI-B,D,20240627,18.7,19.2,18.553,19.2,23100 PBR,D,20240627,14.51,14.55,14.28,14.49,18276500 PBR.A,D,20240627,13.67,13.78,13.48,13.68,4866500 PBT,D,20240627,10.95,11.22,10.89,11.21,93500 PCF,D,20240627,6.84,6.93,6.81,6.89,145100 PCG,D,20240627,17.58,17.58,17.47,17.48,11507000 PCK,D,20240627,5.84,5.86,5.82,5.84,48100 PCM,D,20240627,7.58,7.62,7.36,7.51,57600 PCN,D,20240627,13.25,13.25,13.13,13.2,181600 PCOR,D,20240627,63.18,64.69,62.84,64.51,1347300 PCQ,D,20240627,9.37,9.47,9.3249,9.45,50900 PD,D,20240627,22.36,22.86,21.87,22.76,1085700 PDI,D,20240627,18.8,18.86,18.76,18.79,944000 PDM,D,20240627,7,7.0747,6.93,7.03,733300 PDO,D,20240627,13.24,13.24,13.175,13.19,217800 PDS,D,20240627,69.97,70.71,69.71,70.44,27700 PDT,D,20240627,11.43,11.55,11.4192,11.55,87800 PDX,D,20240627,21.8,22.14,21.63,22.07,90600 PEB,D,20240627,13.36,13.51,13.25,13.51,890500 PEB-E,D,20240627,21.34,21.34,21.19,21.2,3300 PEB-F,D,20240627,21.115,21.13,20.84,20.905,1900 PEB-G,D,20240627,20.83,20.845,20.2301,20.2301,34400 PEB-H,D,20240627,19.19,19.33,19.1,19.1,17200 PEG,D,20240627,73.21,73.46,72.82,73.12,4359500 PEN,D,20240627,174.25,175.08,171.77,174.9,339100 PEO,D,20240627,23.39,23.51,23.37,23.435,15700 PERF,D,20240627,1.88,1.95,1.88,1.95,11100 PFD,D,20240627,10.48,10.48,10.38,10.44,12400 PFE,D,20240627,27.37,27.83,27.07,27.8,28399500 PFGC,D,20240627,67.51,67.85,66.815,67.38,1020000 PFH,D,20240627,19.25,19.46,19.25,19.33,35300 PFL,D,20240627,8.12,8.15,8.07,8.09,107400 PFLT,D,20240627,11.4,11.49,11.38,11.41,527000 PFN,D,20240627,7.21,7.21,7.15,7.17,164400 PFO,D,20240627,8.44,8.45,8.39,8.43,12100 PFS,D,20240627,13.37,13.68,13.25,13.64,799200 PFSI,D,20240627,92.22,92.82,91.7,92.67,117900 PG,D,20240627,167.49,168.1,165.5,166.62,5006900 PGP,D,20240627,7.62,7.62,7.46,7.48,28800 PGR,D,20240627,208.88,211.4,207.77,211.35,1987600 PGRE,D,20240627,4.55,4.56,4.48,4.56,902200 PGRU,D,20240627,5.08,5.1186,5.08,5.1,1400 PGZ,D,20240627,10.09,10.1598,10.09,10.13,11500 PH,D,20240627,501.11,504.82,500.8454,504.22,595900 PHD,D,20240627,9.74,9.82,9.68,9.78,74900 PHG,D,20240627,25.64,25.735,25.52,25.68,697500 PHI,D,20240627,23.87,24.23,23.87,24.22,26800 PHIN,D,20240627,39.22,39.31,38.57,38.78,506900 PHK,D,20240627,4.82,4.825,4.81,4.81,195800 PHM,D,20240627,109.96,110.375,109.21,109.75,1203900 PHR,D,20240627,21.69,21.73,21.14,21.16,426800 PHT,D,20240627,7.47,7.48,7.42,7.45,84100 PHX,D,20240627,3.29,3.29,3.22,3.26,44500 PHY.W,D,20240627,0.055,0.055,0.055,0.055,100 PII,D,20240627,77.9,78.25,77,77.59,452500 PIM,D,20240627,3.1877,3.19,3.172,3.185,20300 PINE,D,20240627,15.14,15.225,14.9,15.1,93100 PINS,D,20240627,44.4,44.58,43.94,44.12,3820000 PIPR,D,20240627,216.63,221.76,216.63,220.54,120500 PJT,D,20240627,105.13,107.21,105.13,107.2,137400 PK,D,20240627,14.71,14.89,14.59,14.88,2184000 PKE,D,20240627,13.42,13.46,13.3,13.44,46900 PKG,D,20240627,185.37,185.7275,180.935,183.19,756200 PKST,D,20240627,10.27,10.62,10.13,10.44,205600 PKX,D,20240627,65.42,65.63,64.99,65.31,96900 PL,D,20240627,1.88,1.88,1.79,1.84,1326200 PL.W,D,20240627,0.1466,0.1466,0.125,0.125,104400 PLD,D,20240627,110.52,111.99,109.89,111.35,3174300 PLNT,D,20240627,74.03,74.33,73.51,73.92,1136200 PLOW,D,20240627,22.9,23.16,22.68,22.86,141700 PLTR,D,20240627,24.1,25.4,24.05,25.22,37882800 PLYM,D,20240627,20.98,21.12,20.73,21.11,294800 PM,D,20240627,102.2,102.29,101.09,101.57,4145600 PMF,D,20240627,9.1,9.115,9.08,9.11,70100 PML,D,20240627,8.53,8.57,8.51,8.53,174200 PMM,D,20240627,6.17,6.18,6.1334,6.15,108500 PMO,D,20240627,10.21,10.24,10.1718,10.2,113300 PMT,D,20240627,13.77,13.78,13.59,13.69,428000 PMT-A,D,20240627,24.4,24.49,24.21,24.25,22100 PMT-B,D,20240627,24.35,24.44,24.22,24.384,18300 PMT-C,D,20240627,19.23,19.3365,19.1,19.22,87400 PMTU,D,20240627,25.47,25.47,25.39,25.4699,500 PMX,D,20240627,7.63,7.815,7.63,7.81,116500 PNC,D,20240627,151.13,152.39,150.6,151.93,1008700 PNF,D,20240627,7.79,7.84,7.7701,7.805,19200 PNI,D,20240627,7.39,7.43,7.39,7.4073,18700 PNM,D,20240627,36.67,37.01,36.5,36.93,661000 PNNT,D,20240627,7.45,7.52,7.45,7.49,207000 PNR,D,20240627,75.15,76.48,74.72,76.05,2697200 PNST,D,20240627,3,3.2195,2.94,3.15,88100 PNW,D,20240627,75.65,76.27,75.26,75.94,1139600 POR,D,20240627,42.62,43.09,42.43,43.04,1102400 POST,D,20240627,103.5,104.135,103.095,103.82,397100 PPG,D,20240627,125.29,125.625,124.735,124.9,1056100 PPL,D,20240627,27.73,27.78,27.58,27.75,3286400 PPT,D,20240627,3.53,3.55,3.51,3.51,100200 PR,D,20240627,15.59,16.02,15.485,15.97,11219700 PRA,D,20240627,12.45,12.555,12.29,12.47,185200 PRE-J,D,20240627,19.57,19.6024,19.56,19.56,5000 PRG,D,20240627,35.01,35.01,34.04,34.2,267900 PRGO,D,20240627,25.7,25.7,24.815,25.43,1889200 PRH,D,20240627,26.18,26.2,26.08,26.08,9900 PRI,D,20240627,234.33,236.58,233.565,236.4,197000 PRI-D,D,20240627,23.1,23.1,23.1,23.1,200 PRI-F,D,20240627,23.7,23.83,23.66,23.83,5100 PRI-G,D,20240627,23.98,24,23.98,23.9999,1700 PRI-H,D,20240627,23.57,23.66,23.57,23.63,1000 PRI-I,D,20240627,22.54,22.77,22.54,22.69,3600 PRI-J,D,20240627,22.52,22.6,22.3465,22.59,2200 PRI-K,D,20240627,21.1,21.1,21.1,21.1,200 PRI-L,D,20240627,22.66,22.66,22.66,22.66,200 PRIM,D,20240627,51.32,51.4375,50.3,51.19,713600 PRKS,D,20240627,51.4,52.777,51.03,52.7,569800 PRLB,D,20240627,30.19,30.4,30.015,30.35,94000 PRM,D,20240627,7.71,7.71,7.54,7.67,465000 PRMW,D,20240627,22.08,22.22,21.95,22.15,961100 PRO,D,20240627,28.33,28.725,28.2,28.59,357000 PRS,D,20240627,24.67,24.75,24.6009,24.645,11300 PRT,D,20240627,4.01,4.06,4.01,4.036,42000 PRU,D,20240627,117.45,118.08,116.72,117.33,958200 PSA,D,20240627,290.2,290.2,283.33,286.55,905600 PSA-F,D,20240627,23.28,23.41,23.1964,23.4,13400 PSA-G,D,20240627,23.2,23.44,23.16,23.38,19100 PSA-H,D,20240627,25.22,25.28,25.1501,25.19,33300 PSA-I,D,20240627,21.97,22.12,21.886,22.12,7700 PSA-J,D,20240627,20.65,20.74,20.61,20.73,14300 PSA-K,D,20240627,21.18,21.1899,21.1,21.14,13300 PSA-L,D,20240627,20.42,20.4897,20.33,20.46,28500 PSA-M,D,20240627,18.39,18.42,18.35,18.3634,7200 PSA-N,D,20240627,17.09,17.23,17.0603,17.22,17700 PSA-O,D,20240627,17.39,17.46,17.3899,17.44,22900 PSA-P,D,20240627,17.86,17.9392,17.75,17.92,47300 PSA-Q,D,20240627,17.39,17.46,17.37,17.37,8700 PSA-R,D,20240627,17.97,18.07,17.88,18.07,20000 PSA-S,D,20240627,18.07,18.14,17.98,18.07,29200 PSBD,D,20240627,16.6699,16.6699,16.45,16.45,21800 PSE-A,D,20240627,17.51,17.87,17.0001,17.0827,14000 PSF,D,20240627,19.49,19.58,19.4,19.51,27000 PSF.W,D,20240627,0.019,0.024,0.019,0.0221,19900 PSFE,D,20240627,17.84,17.845,17.44,17.5,238800 PSN,D,20240627,81.4,82.2,80.48,81.99,673900 PSO,D,20240627,12.42,12.455,12.39,12.41,236400 PSQ.W,D,20240627,0.45,0.46,0.4039,0.425,8300 PSQH,D,20240627,3.78,4.076,3.75,4.04,107800 PSTG,D,20240627,62.72,65.72,62.26,65.18,2842500 PSTL,D,20240627,13.16,13.19,13.04,13.17,65300 PSX,D,20240627,140.59,140.6,138.62,139.4,1847200 PTA,D,20240627,19.49,19.61,19.28,19.61,111100 PTY,D,20240627,14.27,14.29,14.25,14.28,451600 PUK,D,20240627,18.76,18.76,18.38,18.46,653400 PUMP,D,20240627,8.62,8.71,8.405,8.46,942400 PVH,D,20240627,106.95,108.44,105.5,106.93,994400 PVL,D,20240627,1.07,1.0741,1.03,1.03,116600 PWR,D,20240627,267.48,267.935,264.86,267.06,652500 PWSC,D,20240627,22.34,22.5,22.34,22.47,2881600 PX,D,20240627,8.29,8.36,8.2101,8.36,440400 PYN,D,20240627,5.87,6,5.87,5.91,28700 PZC,D,20240627,7.14,7.39,7.1,7.22,195500 QBT.W,D,20240627,0.1177,0.1177,0.11,0.11,22900 QBTS,D,20240627,1.06,1.15,1.04,1.15,3593200 QD,D,20240627,1.87,1.935,1.87,1.87,322100 QGEN,D,20240627,41.02,41.51,40.855,41.1,1287600 QS,D,20240627,4.86,5.105,4.67,5.03,7974600 QSR,D,20240627,69.3,69.73,68.9,69.48,1128800 QTWO,D,20240627,59.17,60.75,59.17,60.53,483500 QUAD,D,20240627,5.07,5.19,5.07,5.16,55900 QVCC,D,20240627,12.32,12.44,12.3001,12.37,16200 QVCD,D,20240627,12.59,12.59,12.27,12.445,15200 R,D,20240627,122.71,123.88,121.92,122.54,224400 RA,D,20240627,12.66,12.74,12.66,12.71,234100 RACE,D,20240627,410,412.21,409,409.46,254100 RAMP,D,20240627,30.11,30.44,29.81,30.36,461400 RBA,D,20240627,77.33,78.21,76.91,77.01,1171700 RBC,D,20240627,269.65,271.47,268.04,271.07,143200 RBCP,D,20240627,121.69,122.43,121.44,122.43,1100 RBLX,D,20240627,36.67,37.79,36.63,37.22,5181800 RBO.W,D,20240627,0.0323,0.0425,0.0251,0.0375,70400 RBOT,D,20240627,6.67,7.04,6.6,6.97,36100 RBRK,D,20240627,29.48,30.73,29.23,30.65,550200 RC,D,20240627,8.52,8.525,8.3,8.39,1582000 RC-E,D,20240627,18.76,18.95,18.7501,18.95,12900 RCB,D,20240627,24.08,24.08,24.08,24.08,100 RCC,D,20240627,24.1,24.1,24.0001,24.1,1100 RCF.W,D,20240627,0.066,0.0661,0.0637,0.0642,800 RCFA,D,20240627,11.36,11.365,11.35,11.35,13300 RCI,D,20240627,37.09,37.09,36.68,36.76,1179200 RCL,D,20240627,161.62,161.69,158.4918,160.21,1417200 RCS,D,20240627,6.14,6.19,6.14,6.16,76800 RCUS,D,20240627,15.16,15.34,14.75,15.17,651700 RDDT,D,20240627,62.83,64.7,62.03,63.58,1704700 RDN,D,20240627,30.5,30.825,30.47,30.78,764400 RDW,D,20240627,6.51,6.89,6.37,6.84,512700 RDW.W,D,20240627,1.19,1.24,1.15,1.24,40900 RDY,D,20240627,73.6,75.795,73.38,75.4,342800 RELX,D,20240627,46.18,46.295,46.02,46.15,641300 RERE,D,20240627,2.32,2.32,2.2,2.2,751900 RES,D,20240627,6.22,6.26,6.15,6.24,1467300 REVG,D,20240627,25.03,25.51,24.72,24.86,545300 REX,D,20240627,44.85,45.255,44.45,44.76,303700 REX-B,D,20240627,21.54,21.7,21.4716,21.65,5700 REX-C,D,20240627,20.98,21.02,20.75,21.02,2300 REXR,D,20240627,43.88,44.46,43.67,44.46,874900 REZI,D,20240627,19.49,19.535,19.26,19.36,431800 RF,D,20240627,18.86,19.21,18.72,19.2,7364700 RF-B,D,20240627,25.1,25.1498,25.03,25.03,9500 RF-C,D,20240627,23.17,23.3,23.07,23.1,23500 RF-E,D,20240627,18,18.1,17.97,18,13100 RFI,D,20240627,11.27,11.39,11.215,11.37,48500 RFL,D,20240627,1.41,1.44,1.41,1.43,6700 RFM,D,20240627,16.01,16.3,15.989,16.05,8300 RFMZ,D,20240627,14.07,14.19,13.9906,14,97800 RGA,D,20240627,205.24,206.24,203.91,206.11,217000 RGR,D,20240627,41.54,41.92,41.23,41.85,140100 RGT,D,20240627,11.01,11.19,10.93,11.0632,7700 RH,D,20240627,234.02,240.98,228.51,239.3,1743900 RHI,D,20240627,63.13,63.8,62.89,63.48,1720600 RHP,D,20240627,96.14,98.08,95.66,98.03,474000 RIG,D,20240627,5.2,5.34,5.19,5.33,16446900 RIO,D,20240627,66,66.16,65.5,65.82,2081300 RIT-A,D,20240627,25.2,25.28,25.2,25.2,9800 RIT-B,D,20240627,25.16,25.16,25.1001,25.12,17800 RIT-C,D,20240627,23.6149,23.7608,23.6149,23.72,21600 RIT-D,D,20240627,23.4,23.4001,23.2,23.31,48700 RITM,D,20240627,10.86,10.875,10.735,10.8,2861900 RIV,D,20240627,12.22,12.22,12.14,12.18,39000 RIV-A,D,20240627,23.21,23.24,23.03,23.1,7800 RJF,D,20240627,121.1,122,121.02,121.59,1049600 RJF-B,D,20240627,24.99,25.015,24.98,24.98,8200 RKT,D,20240627,13.88,14.045,13.72,13.79,1202200 RL,D,20240627,177.54,179.25,175.48,175.87,781800 RLI,D,20240627,138.83,140.42,137.83,140.16,140500 RLJ,D,20240627,9.45,9.52,9.4,9.51,1054800 RLJ-A,D,20240627,25.03,25.11,25,25.11,24000 RLTY,D,20240627,14,14.12,13.9,14.11,68400 RLX,D,20240627,1.86,1.88,1.84,1.85,1330600 RM,D,20240627,26.7,27.1599,26.3,26.74,9400 RMAX,D,20240627,8.22,8.22,8.0301,8.19,101200 RMD,D,20240627,189.5,192.735,187.57,191.58,1271000 RMI,D,20240627,15.9,15.9399,15.75,15.75,24400 RMM,D,20240627,15.17,15.26,15.08,15.16,54500 RMMZ,D,20240627,16.05,16.31,16.05,16.2,20800 RMP.P,D,20240627,25.07,25.14,25.07,25.1399,300 RMT,D,20240627,9.08,9.17,9.07,9.13,80700 RNG,D,20240627,27.03,28.23,26.98,27.79,1898300 RNGR,D,20240627,10.6,10.66,10.395,10.48,52700 RNP,D,20240627,19.83,20.09,19.83,20.09,86400 RNR,D,20240627,225,225.75,222.5,224.57,278600 RNR-F,D,20240627,23.02,23.2488,23.02,23.13,20600 RNR-G,D,20240627,17.87,18.09,17.78,17.8,12600 RNST,D,20240627,29.49,29.95,29.06,29.81,259500 ROG,D,20240627,120.78,121.745,119.83,121.23,356000 ROK,D,20240627,267.5,268.16,264.84,267.66,842900 ROL,D,20240627,49.61,49.645,49.19,49.35,1070000 RPM,D,20240627,107.78,108.14,106.54,107.21,552400 RQI,D,20240627,11.35,11.48,11.33,11.48,231500 RRA.W,D,20240627,0.2766,0.2766,0.2766,0.2766,100 RRAC,D,20240627,11.31,11.31,11.31,11.31,100 RRC,D,20240627,33.88,33.92,33.18,33.52,2880300 RRX,D,20240627,136.48,137.14,134.185,136.43,475500 RS,D,20240627,282.71,285.685,279.95,280.64,467700 RSF,D,20240627,15.28,15.37,15.27,15.345,4200 RSG,D,20240627,194.68,195.37,194.1545,194.82,707400 RSI,D,20240627,9.35,9.64,9.28,9.5,1215100 RSKD,D,20240627,6.38,6.55,6.35,6.52,658900 RTO,D,20240627,29.78,30.18,29.73,30.14,407200 RTX,D,20240627,101.47,101.78,100.425,100.62,6955400 RVLV,D,20240627,15.34,15.51,14.97,15.33,887700 RVT,D,20240627,14.34,14.45,14.25,14.4,220700 RVTY,D,20240627,103.68,106.02,103.26,105.71,1092600 RWT,D,20240627,6.38,6.42,6.32,6.4,827200 RWT-A,D,20240627,25.29,25.3499,25.17,25.2,8000 RWTN,D,20240627,25.15,25.24,25.15,25.17,5700 RWTO,D,20240627,24.77,24.77,24.7,24.74,39600 RXO,D,20240627,25.23,25.38,24.4,24.94,1191000 RY,D,20240627,105.7,106.23,105.21,106.13,482200 RYAM,D,20240627,5.32,5.38,5.27,5.33,253500 RYAN,D,20240627,57.72,58.85,57.36,58.45,14947300 RYI,D,20240627,20.01,20.02,19.02,19.22,291500 RYN,D,20240627,28.86,29.06,28.67,28.89,1006800 RZB,D,20240627,25.03,25.25,25.03,25.13,24000 RZC,D,20240627,26.28,26.35,26.2701,26.31,22300 S,D,20240627,19.24,21.04,19.2,20.74,7208700 SA,D,20240627,13.96,14.13,13.72,13.79,237600 SABA,D,20240627,7.74,7.75,7.69,7.69,45000 SAFE,D,20240627,18.74,19.15,18.65,19.14,301300 SAH,D,20240627,53.65,54.25,53.08,54.19,121400 SAJ,D,20240627,25.02,25.15,25.0063,25.15,1300 SAM,D,20240627,302.36,305.55,299.49,302.36,134500 SAN,D,20240627,4.6,4.63,4.59,4.62,2520800 SAND,D,20240627,5.42,5.465,5.37,5.39,1520200 SAP,D,20240627,199.67,201.4499,199.6121,200.75,763200 SAR,D,20240627,22.94,23.14,22.69,22.8,70600 SAT,D,20240627,23.9999,23.9999,23.95,23.985,1100 SAVE,D,20240627,3.5,3.68,3.4799,3.64,3497200 SAY,D,20240627,25.12,25.12,25.0903,25.0903,900 SAZ,D,20240627,25.25,25.27,25.14,25.21,11100 SB,D,20240627,5.89,5.9599,5.8,5.86,340000 SB-D,D,20240627,25.79,25.9,25.7864,25.79,2900 SBBA,D,20240627,25.09,25.1,25.09,25.0995,1600 SBH,D,20240627,10.62,10.7,10.41,10.63,901700 SBI,D,20240627,7.8,7.84,7.8,7.83,4900 SBOW,D,20240627,37.23,37.73,37.15,37.66,379200 SBR,D,20240627,64,65.327,63.8,65.28,26000 SBS,D,20240627,13.74,13.92,13.165,13.52,1461900 SBSW,D,20240627,4.37,4.425,4.29,4.29,3923700 SBX.W,D,20240627,0.14,0.15,0.1101,0.14,73900 SBXC,D,20240627,10.6,10.62,10.5996,10.61,2000 SCCO,D,20240627,109.37,109.53,107.01,107.73,713800 SCD,D,20240627,15.37,15.4,15.17,15.3655,38600 SCE-G,D,20240627,20.06,20.1,19.88,19.88,11200 SCE-H,D,20240627,25.22,25.22,25.1501,25.22,6400 SCE-J,D,20240627,23.88,23.8999,23.61,23.83,20200 SCE-K,D,20240627,25.08,25.0806,24.97,24.97,15100 SCE-L,D,20240627,19.85,19.87,19.6,19.83,29000 SCE-M,D,20240627,26.33,26.33,26.1,26.21,19400 SCE-N,D,20240627,25.84,25.84,25.73,25.79,12200 SCH-D,D,20240627,25.23,25.26,25.22,25.22,26300 SCH-J,D,20240627,20.49,20.51,20.3,20.365,33700 SCHW,D,20240627,72.78,73.62,72.51,73.56,5564400 SCI,D,20240627,72.6,72.69,71.09,71.75,851700 SCL,D,20240627,82.46,83,81.95,82.76,76700 SCM,D,20240627,13.8,13.81,13.7,13.71,105400 SCS,D,20240627,12.97,13.07,12.825,12.94,602300 SD,D,20240627,12.93,12.94,12.73,12.91,243500 SDHC,D,20240627,23.12,23.92,22.57,23.09,162700 SDHY,D,20240627,15.17,15.3,15.1579,15.3,95000 SDRL,D,20240627,50.35,51.34,50.31,51.28,756400 SE,D,20240627,74.51,74.98,73.86,74.51,4855900 SEA-A,D,20240627,25.85,25.96,25.78,25.78,4000 SEA-B,D,20240627,25.75,25.912,25.75,25.8,9900 SED.U,D,20240627,11.6,11.6,11,11,300 SEDA,D,20240627,11.14,11.14,11.14,11.14,200 SEE,D,20240627,35.3,35.49,34.9101,35.18,955400 SEM,D,20240627,33.97,35.11,33.69,35.09,657200 SEMR,D,20240627,13.02,13.28,12.89,13.03,501600 SES,D,20240627,1.32,1.35,1.22,1.27,2025000 SF,D,20240627,80.63,80.89,80.05,80.65,413400 SF-B,D,20240627,24.55,24.55,23.99,24,5000 SF-C,D,20240627,23.64,24.0899,23.3001,23.41,44800 SF-D,D,20240627,17.17,17.34,17.02,17.13,108300 SFB,D,20240627,21.93,21.9899,21.7058,21.87,8400 SFBS,D,20240627,59.31,60.74,58.51,60.73,182500 SFL,D,20240627,13.91,14,13.795,13.87,520900 SG,D,20240627,28.53,29.68,28.14,29.48,1527400 SGHC,D,20240627,3.1,3.2,2.99,3.18,621900 SGU,D,20240627,10.81,10.93,10.66,10.74,42800 SHAK,D,20240627,88.58,89.1,87.16,88.04,438300 SHCO,D,20240627,5.27,5.38,5.17,5.29,138900 SHEL,D,20240627,71.67,71.79,71.15,71.44,3650700 SHG,D,20240627,34.13,34.36,34.09,34.27,110200 SHO,D,20240627,10.13,10.32,10.09,10.31,2562600 SHO-H,D,20240627,22.24,22.67,22.2386,22.43,1400 SHO-I,D,20240627,20.38,20.44,20.295,20.35,4300 SHOC,D,20240627,50.65,50.87,50.13,50.31,56300 SHOP,D,20240627,65.29,66.84,65.16,66.37,7716300 SHW,D,20240627,297.02,297.9288,295.565,297,1133200 SID,D,20240627,2.3,2.34,2.29,2.32,1754400 SIG,D,20240627,87.6,89.75,86.995,89.2,617900 SII,D,20240627,41.49,42.015,41.4,41.56,51300 SILA,D,20240627,20.5,20.85,20.3,20.49,811900 SIT-A,D,20240627,21.99,21.99,21.7,21.86,123500 SITC,D,20240627,14.2,14.32,14.11,14.31,1679900 SITE,D,20240627,123.62,123.98,121.63,122.2,629300 SIX,D,20240627,30.86,33.92,30.77,32.61,4999600 SJM,D,20240627,108.03,109.08,107.4,108.65,810900 SJT,D,20240627,3.99,4.07,3.95,4.07,263100 SJW,D,20240627,53.11,53.6,52.81,53.43,146200 SKE,D,20240627,4.36,4.87,4.36,4.85,594600 SKIL,D,20240627,13.77,15.53,13.37,15.3,121100 SKLZ,D,20240627,7.16,7.2056,6.97,7.03,68800 SKM,D,20240627,20.74,20.97,20.74,20.95,241700 SKT,D,20240627,26.59,26.955,26.53,26.94,556300 SKX,D,20240627,71.27,71.65,69.27,69.84,2360300 SKY,D,20240627,67.51,68.25,67.02,67.44,615400 SLB,D,20240627,46.48,47.04,46.39,47.01,9947900 SLCA,D,20240627,15.44,15.45,15.42,15.45,2182500 SLF,D,20240627,48.68,49.04,48.365,48.93,374200 SLG,D,20240627,55.07,55.86,54.755,55.86,424300 SLG-I,D,20240627,20.95,21.02,20.69,20.7,10900 SLGN,D,20240627,43.37,43.38,42.45,42.83,1144500 SLQT,D,20240627,2.74,2.76,2.69,2.74,276800 SLVM,D,20240627,69.23,69.765,67.58,68.39,186900 SM,D,20240627,44.85,45.25,42.62,43.35,8754700 SMAR,D,20240627,42.99,43.99,42.83,43.56,1110800 SMBK,D,20240627,22.51,22.79,22.48,22.65,18800 SMFG,D,20240627,13.03,13.105,13.0037,13.04,428400 SMG,D,20240627,67,67.22,65.88,66.85,597400 SMHI,D,20240627,13.53,13.54,13.265,13.4,86500 SMLP,D,20240627,35.95,36.3,35.17,35.57,18500 SMP,D,20240627,27.65,27.73,27.25,27.53,154200 SMR,D,20240627,12.01,12.2,10.88,11.98,7422300 SMR.W,D,20240627,2.61,2.96,2.49,2.88,152800 SMRT,D,20240627,2.38,2.4,2.34,2.38,399200 SMWB,D,20240627,7.52,7.73,7.455,7.63,84600 SN,D,20240627,77.57,78,75,76.01,1005900 SNA,D,20240627,262.5,262.845,258.53,258.91,390700 SNAP,D,20240627,16.88,17.03,16.56,16.57,12048400 SNDA,D,20240627,24.33,26.02,24.21,25.15,37600 SNDR,D,20240627,23.51,23.94,23.4,23.85,1142400 SNN,D,20240627,24.59,24.76,24.58,24.75,472000 SNOW,D,20240627,129.13,134.6399,128.68,133.92,8488800 SNV,D,20240627,37.55,37.999,37.3,37.95,710100 SNV-D,D,20240627,24.65,24.71,24.58,24.63,108300 SNV-E,D,20240627,25.12,25.14,25.06,25.07,14900 SNX,D,20240627,116.35,117.15,115.2,115.54,1167800 SO,D,20240627,78.2,78.33,77.505,78.04,3040900 SOC,D,20240627,14.56,15.23,14.19,14.61,308800 SOC.W,D,20240627,4.57,4.57,4.54,4.54,400 SOI,D,20240627,8.53,8.655,8.395,8.47,184000 SOJC,D,20240627,23.39,23.4899,23.3,23.44,18700 SOJD,D,20240627,22.32,22.49,22.215,22.39,39200 SOJE,D,20240627,20.28,20.33,20.1801,20.27,22600 SOL,D,20240627,1.49,1.52,1.48,1.51,357800 SOLV,D,20240627,50.5,51.39,50.49,51.33,1634400 SON,D,20240627,51.56,52.215,51.22,51.64,866700 SONY,D,20240627,84.2,84.65,84,84.28,807700 SOR,D,20240627,43.65,43.7,43.3,43.68,8600 SOS,D,20240627,0.8051,0.8051,0.78,0.7917,46000 SPB,D,20240627,85.1,86.3,84.51,85.54,374800 SPCE,D,20240627,8.78,9.14,8.65,8.75,1378800 SPE,D,20240627,13.11,13.18,13.0101,13.1,19500 SPE-C,D,20240627,23.07,23.0801,23.07,23.0801,1200 SPG,D,20240627,147.88,149.975,147.26,149.81,1641300 SPG-J,D,20240627,62.58,63.39,62,62.135,900 SPGI,D,20240627,450,450.975,446.45,448.91,1100900 SPH,D,20240627,18.67,19.05,18.5,18.71,164200 SPHR,D,20240627,34.17,35.3,34,35.28,473300 SPIR,D,20240627,10.56,11.27,10.42,10.8,510600 SPL-A,D,20240627,23.97,24.05,23.86,24.05,2700 SPMC,D,20240627,19.95,20.05,19.91,20,53200 SPN-B,D,20240627,25.16,25.2,25.16,25.2,13100 SPNT,D,20240627,12.19,12.35,12.185,12.3,840900 SPOT,D,20240627,319.29,324.56,314.24,315.38,1492500 SPR,D,20240627,32.43,33.42,32.17,32.82,3709700 SPRU,D,20240627,3.4,3.46,3.33,3.46,25300 SPXC,D,20240627,142,142.97,140.89,141.16,298500 SPXX,D,20240627,16.14,16.15,16.0461,16.15,22200 SQ,D,20240627,63.2,64.11,62.64,63.39,4332200 SQM,D,20240627,42.37,42.37,41.03,41.48,929700 SQNS,D,20240627,0.49,0.5,0.4867,0.5,65700 SQSP,D,20240627,43.7,43.7,43.47,43.5,1279300 SR,D,20240627,59.39,60.16,59.2255,60.1,321700 SR-A,D,20240627,24.02,24.0999,24,24.05,6000 SRE,D,20240627,75.53,76.17,75.2,75.94,2450100 SREA,D,20240627,23.52,23.68,23.36,23.48,39400 SRFM,D,20240627,0.419,0.4199,0.3832,0.4142,443700 SRG,D,20240627,4.55,4.61,4.49,4.54,174500 SRG-A,D,20240627,21.56,22.82,21.49,21.49,21600 SRI,D,20240627,16.04,16.13,15.69,15.76,123600 SRL,D,20240627,7.15,7.52,7.06,7.24,7000 SRV,D,20240627,41.89,41.89,41.6353,41.75,15700 SSB,D,20240627,73.63,74.53,72.965,74.49,406900 SSD,D,20240627,170.54,172.165,168.52,171.71,383200 SSL,D,20240627,7.37,7.425,7.3,7.37,581600 SST,D,20240627,1.39,1.42,1.3801,1.4,175100 SSTK,D,20240627,38.24,38.81,37.95,38.3,474500 ST,D,20240627,37.09,37.4,36.79,37.26,3559400 STAG,D,20240627,35.13,35.365,34.87,35.13,1355000 STC,D,20240627,59.89,61.24,59.49,61.12,117000 STE,D,20240627,216.7,216.7,214.7,216.44,329000 STEL,D,20240627,21.79,22.269,21.79,22.22,108800 STEM,D,20240627,1.1,1.16,1.07,1.15,4266700 STEW,D,20240627,14.49,14.52,14.44,14.48,63000 STG,D,20240627,8.2,8.2,7.99,7.99,600 STK,D,20240627,33.03,33.1416,32.9101,33.09,16700 STLA,D,20240627,19.98,20.126,19.76,19.77,8013000 STM,D,20240627,39.28,39.53,38.81,38.99,3785800 STN,D,20240627,83.54,84.6,83.54,84.35,74000 STNG,D,20240627,84.05,84.67,82.55,83.53,531400 STR,D,20240627,23.44,23.45,23.09,23.36,241500 STRV,D,20240627,35.06,35.1363,35.0052,35.09,26400 STT,D,20240627,72.72,73.09,71.96,73.05,2394800 STT-G,D,20240627,24.4,24.46,24.32,24.33,23700 STVN,D,20240627,17.05,19.47,16.85,18.73,1447000 STWD,D,20240627,19.23,19.26,18.95,19.15,2256800 STXD,D,20240627,31.43,31.44,31.3257,31.44,3600 STXE,D,20240627,29.75,29.75,29.6,29.73,8800 STXG,D,20240627,40.06,40.11,39.9757,40.0428,7600 STXI,D,20240627,25.15,25.15,25.09,25.0909,190600 STXK,D,20240627,28.73,28.7804,28.6499,28.7804,3500 STXM,D,20240627,23.93,24.01,23.92,23.9987,2000 STXT,D,20240627,19.98,20.06,19.98,20.05,11600 STXV,D,20240627,28.0009,28.06,27.94,28.0379,31300 STZ,D,20240627,261.19,261.4107,254.71,255.91,1136400 SU,D,20240627,37.56,38.03,37.49,38.01,4583800 SUI,D,20240627,118.5,120.07,117.75,120.06,441700 SUM,D,20240627,35.97,36.4833,35.8559,36.37,921400 SUN,D,20240627,56.79,57.16,56.31,56.97,532300 SUP,D,20240627,3.48,3.5,3.26,3.29,52000 SUPP,D,20240627,64.78,64.8,64.7799,64.8,700 SUPV,D,20240627,6.55,6.9,6.5,6.85,658100 SUZ,D,20240627,10.5,10.62,10.23,10.41,10072000 SVV,D,20240627,11.34,11.78,11.3,11.58,823700 SWI,D,20240627,11.66,11.9299,11.66,11.87,389900 SWK,D,20240627,81.4,81.69,80.75,81.45,983500 SWN,D,20240627,6.75,6.815,6.7,6.72,11451300 SWX,D,20240627,73.91,73.91,71.57,72.4,427800 SWZ,D,20240627,8.02,8.1,8.01,8.07,15900 SXC,D,20240627,9.63,9.65,9.47,9.54,353700 SXI,D,20240627,160.23,161.18,159.445,160.28,39200 SXT,D,20240627,73.73,74.33,72.87,74.27,111000 SYF,D,20240627,44.63,44.8,43.835,44.23,3320500 SYF-A,D,20240627,18.36,18.5,18.31,18.42,27100 SYF-B,D,20240627,25.57,25.5999,25.52,25.55,119200 SYK,D,20240627,341.37,343.755,339.45,340.54,723300 SYY,D,20240627,72.21,72.68,72,72.47,2393200 T,D,20240627,18.78,18.79,18.61,18.75,28916300 T-A,D,20240627,21.09,21.165,21.05,21.14,49900 T-C,D,20240627,20.07,20.16,20.01,20.09,66100 TAC,D,20240627,6.94,7.07,6.94,7.02,393100 TAK,D,20240627,12.93,12.94,12.865,12.91,1576200 TAL,D,20240627,10.66,10.78,10.435,10.65,3226200 TALO,D,20240627,12.01,12.085,11.82,12.07,2172100 TAP,D,20240627,50.7,50.82,50.06,50.63,2104200 TBB,D,20240627,23.27,23.35,23.1,23.31,35100 TBBB,D,20240627,22.76,24.41,22.56,23.97,1611600 TBC,D,20240627,24.12,24.25,24.1,24.14,18400 TBI,D,20240627,10.3,10.3,9.95,9.98,239700 TBN,D,20240627,22.5,22.9,21.74,21.75,540000 TCI,D,20240627,28.25,28.34,28.2,28.23,1700 TCO.U,D,20240627,11.3,11.3,11.05,11.05,1000 TCO.W,D,20240627,0.0261,0.03,0.0158,0.024,1400 TCS,D,20240627,0.56,0.61,0.545,0.6098,246400 TD,D,20240627,54.73,55.06,54.6,54.87,2510700 TDC,D,20240627,34.07,34.7,33.925,34.64,528800 TDF,D,20240627,7.97,8.02,7.935,7.97,109900 TDG,D,20240627,1303,1303,1273.43,1288.65,322400 TDOC,D,20240627,10.08,10.23,9.79,10.14,7215300 TDS,D,20240627,19.7,20.18,19.32,20.15,1090100 TDS-U,D,20240627,19.7,19.9,19.3601,19.57,30800 TDS-V,D,20240627,17.7,17.75,17.44,17.53,40000 TDW,D,20240627,93.86,95.06,93.05,94.22,740500 TDY,D,20240627,386.04,387.535,383.75,386.41,201200 TEAF,D,20240627,11.4,11.55,11.4,11.52,53800 TECK,D,20240627,48.45,48.5467,47.93,47.99,1435100 TEF,D,20240627,4.26,4.34,4.225,4.31,1960300 TEI,D,20240627,5.27,5.37,5.27,5.35,105800 TEL,D,20240627,148.1,148.88,147.815,148.71,924000 TEO,D,20240627,7.14,7.46,6.9163,7.45,177600 TEVA,D,20240627,16.5,16.56,16.22,16.26,6462200 TEX,D,20240627,52.68,53.6,52.56,53.18,637400 TFC,D,20240627,37,37.875,36.745,37.84,8263100 TFC-I,D,20240627,23.5,23.65,23.3301,23.54,28100 TFC-O,D,20240627,22.38,22.63,22.36,22.36,22300 TFC-R,D,20240627,20.25,20.47,20.25,20.31,89800 TFII,D,20240627,140,141.58,139.92,141.47,167500 TFPM,D,20240627,15.64,15.65,15.33,15.38,171900 TFSA,D,20240627,23.12,23.12,23.12,23.12,200 TFX,D,20240627,200.03,207.68,199.73,207.23,617300 TG,D,20240627,4.36,4.56,4.3468,4.47,96200 TGI,D,20240627,15.27,15.29,15.065,15.16,436600 TGLS,D,20240627,49.18,50.7499,48.75,49.62,795600 TGNA,D,20240627,13.73,13.73,13.37,13.64,1632100 TGS,D,20240627,17.92,19.42,17.88,19.27,204400 TGT,D,20240627,145.75,147,145.3,146.72,2273600 THC,D,20240627,135,138.34,133.78,138.3,955300 THG,D,20240627,122.1,123.93,121.52,123.55,181800 THLV,D,20240627,26.76,26.8,26.73,26.79,27500 THO,D,20240627,90.17,91.9,90.095,91.85,464900 THQ,D,20240627,20.26,20.33,20.2406,20.31,101300 THR,D,20240627,30.23,30.68,30.13,30.36,149800 THS,D,20240627,36.88,36.88,35.89,36.44,504600 THW,D,20240627,12.96,13.1,12.944,13.1,76900 TIMB,D,20240627,14.35,14.57,14.31,14.52,790200 TISI,D,20240627,8.3,8.42,8.175,8.4,8800 TIXT,D,20240627,5.67,5.835,5.67,5.82,179800 TJX,D,20240627,110.51,110.83,109.83,110.55,3377500 TK,D,20240627,9.15,9.24,9.03,9.12,284900 TKC,D,20240627,7.37,7.49,7.3,7.42,146000 TKO,D,20240627,107.78,108.27,107.08,108.03,381100 TKR,D,20240627,80.03,80.31,79.33,79.92,435100 TLK,D,20240627,18.37,18.5,18.26,18.31,384700 TLYS,D,20240627,4.96,5.43,4.85,5.33,213100 TM,D,20240627,203.4,204.94,203.34,203.88,284000 TME,D,20240627,14.2,14.2,13.905,13.97,7199300 TMHC,D,20240627,55.24,55.74,54.95,55.24,956900 TMO,D,20240627,556.72,558.26,549.23,550.78,1506800 TNC,D,20240627,97.86,98.345,97.12,97.68,59300 TNET,D,20240627,100.69,101.36,99.66,100.23,319400 TNK,D,20240627,71.37,72.3,70.1742,70.58,200900 TNL,D,20240627,44.23,44.27,43.52,43.86,476000 TNP,D,20240627,29.88,30.1,29.1,29.44,200100 TNP-E,D,20240627,26.59,26.59,26.48,26.55,2900 TNP-F,D,20240627,27.14,27.19,27.12,27.1558,6600 TOL,D,20240627,116.03,116.085,114.5,115.17,1253300 TOST,D,20240627,25.77,26.18,25.565,25.72,4192200 TPB,D,20240627,32.45,33.031,31.45,31.69,78700 TPC,D,20240627,21.9,22.18,21.53,21.95,445700 TPH,D,20240627,36.7,36.91,36.46,36.86,686100 TPL,D,20240627,740.31,742.4,728.54,733.84,112200 TPR,D,20240627,41.36,41.755,40.99,41.61,1989400 TPTA,D,20240627,17.86,18.2,17.118,17.52,10100 TPVG,D,20240627,7.99,8.21,7.96,8.17,459900 TPX,D,20240627,46.23,46.57,45.74,45.98,2081700 TPZ,D,20240627,15.78,15.85,15.72,15.76,12600 TR,D,20240627,31.98,31.98,30.81,30.93,264500 TRAK,D,20240627,15.03,15.4999,14.555,14.97,121500 TRC,D,20240627,16.73,16.84,16.66,16.82,37700 TREX,D,20240627,74.22,75,73.8,74.32,850000 TRGP,D,20240627,128,128.89,127.82,128.58,2011200 TRI,D,20240627,168.73,170.85,168.73,170.49,432500 TRN,D,20240627,29.84,29.98,29.44,29.67,509000 TRNO,D,20240627,58.67,59.15,58.44,59.04,575500 TROX,D,20240627,16.06,16.06,15.52,15.58,1474800 TRP,D,20240627,38.77,38.77,38.44,38.55,6014600 TRT-A,D,20240627,25.68,25.68,25.67,25.6797,500 TRT-B,D,20240627,25.15,25.15,24.79,25.01,43600 TRT-C,D,20240627,24.53,24.6599,24.39,24.41,12600 TRT-D,D,20240627,22.8,22.97,22.62,22.63,32400 TRT-E,D,20240627,20.4308,20.6687,20.4308,20.6,5400 TRT-P,D,20240627,16.62,16.7299,16,16.5709,17600 TRT.W,D,20240627,0.1571,0.1571,0.1571,0.1571,300 TRTL,D,20240627,10.92,10.95,10.92,10.92,231400 TRTX,D,20240627,8.35,8.48,8.32,8.45,561700 TRU,D,20240627,74,74.56,73.29,74.33,659800 TRV,D,20240627,205.1,207.42,204.16,206.95,970500 TS,D,20240627,30.25,30.31,29.69,29.88,3991200 TSE,D,20240627,2.52,2.56,2.43,2.48,414500 TSI,D,20240627,4.76,4.76,4.7325,4.76,82100 TSLX,D,20240627,21.18,21.37,21.16,21.35,252400 TSM,D,20240627,173.79,175.48,171.15,171.63,10864500 TSN,D,20240627,56.86,57,56.22,56.44,1555600 TSQ,D,20240627,10.28,10.34,10.09,10.3,36600 TT,D,20240627,331.34,333.95,329.89,333.65,1017400 TTC,D,20240627,91.44,92.89,91.01,92.19,878500 TTE,D,20240627,66.77,66.84,66.27,66.59,874400 TTI,D,20240627,3.43,3.44,3.345,3.42,545400 TTP,D,20240627,35.49,35.856,35.345,35.345,1100 TU,D,20240627,15.19,15.22,15.095,15.18,1703000 TUP,D,20240627,1.36,1.55,1.36,1.43,1494700 TUYA,D,20240627,1.72,1.73,1.66,1.68,417500 TV,D,20240627,2.79,2.79,2.71,2.72,1596700 TVC,D,20240627,22.59,22.79,22.51,22.7,38900 TVE,D,20240627,22.03,22.07,21.85,22.01,48600 TWI,D,20240627,6.82,6.915,6.775,6.86,479200 TWLO,D,20240627,55.2,56.32,55,55.99,2482000 TWN,D,20240627,43.79,44.355,43.57,43.85,22900 TWO,D,20240627,13.21,13.21,13,13.13,752700 TWO-A,D,20240627,23.4,23.4,23.3,23.3,3700 TWO-B,D,20240627,22.5,22.55,22.09,22.09,19800 TWO-C,D,20240627,24.16,24.26,24.07,24.1052,7400 TX,D,20240627,37,37.36,36.9,37.29,245600 TXO,D,20240627,20.69,21.2399,20,20,744700 TXT,D,20240627,86.76,86.95,85.93,86.34,853000 TY,D,20240627,30.7,30.99,30.7,30.81,25700 TY.P,D,20240627,46.2,48.95,46.2,46.7,2800 TYG,D,20240627,34.17,34.466,34.15,34.4,45700 TYL,D,20240627,488.63,497.43,485,493.81,257700 U,D,20240627,16.41,16.765,16.24,16.54,5931100 UA,D,20240627,6.77,6.8,6.61,6.66,2650200 UAA,D,20240627,6.97,6.99,6.79,6.85,8957600 UAN,D,20240627,76.5,77.2,75.01,75.74,14800 UBER,D,20240627,70.98,71.32,70.07,70.34,9650400 UBS,D,20240627,29.4,29.52,29.31,29.46,1555400 UDR,D,20240627,40.5,40.79,40.33,40.77,1393400 UE,D,20240627,18.08,18.265,18.03,18.22,674100 UFI,D,20240627,5.84,5.85,5.69,5.74,32200 UGI,D,20240627,22.84,23.1,22.62,22.69,2873400 UGP,D,20240627,3.93,4.03,3.905,4.03,1025700 UHA.B,D,20240627,59.69,60.05,59.23,59.53,189200 UHAL,D,20240627,62.25,62.58,61.99,62.24,105100 UHS,D,20240627,189.4,191.58,187.04,191.56,404600 UHT,D,20240627,38.43,38.79,38.07,38.75,67200 UI,D,20240627,143.98,146.42,143.23,143.33,50400 UIS,D,20240627,4.08,4.135,3.955,4.03,330500 UL,D,20240627,55.7,55.7899,55.2608,55.35,1362300 ULS,D,20240627,40.43,41.39,39.86,41.04,812300 UMC,D,20240627,8.75,8.7899,8.69,8.71,6822900 UMH,D,20240627,15.42,15.595,15.385,15.48,439500 UMH-D,D,20240627,22.8,22.8171,22.735,22.74,9600 UNF,D,20240627,176.95,177.37,169.76,171.42,156700 UNFI,D,20240627,13.22,13.25,12.75,12.9,635500 UNH,D,20240627,485.05,488.975,482.05,486.44,2992000 UNM,D,20240627,50.29,50.79,50.23,50.71,1069000 UNMA,D,20240627,25.5,25.7829,25.5,25.62,20900 UNP,D,20240627,224.58,225.33,222.78,223.47,1815000 UP,D,20240627,1.82,1.92,1.76,1.84,845700 UPS,D,20240627,137.99,137.99,135.19,135.83,3732500 URI,D,20240627,626.15,630.82,620.12,623.04,576100 USA,D,20240627,6.81,6.84,6.795,6.84,309600 USAC,D,20240627,24.0162,24.0162,23.56,23.85,193400 USB,D,20240627,39.22,39.705,38.87,39.68,6874500 USB-A,D,20240627,884.1,888.5099,884.1,885.34,1400 USB-H,D,20240627,22.06,22.06,21.9206,21.94,54700 USB-P,D,20240627,23.6,23.7164,23.56,23.62,20900 USB-Q,D,20240627,16.85,16.9,16.77,16.77,10900 USB-R,D,20240627,17.92,17.99,17.77,17.86,19400 USB-S,D,20240627,20.18,20.28,20.15,20.16,36500 USFD,D,20240627,53.53,53.7,52.835,53.14,1170500 USM,D,20240627,55.13,55.95,54.18,55.95,176300 USNA,D,20240627,45.17,45.645,44.705,45.53,52500 USPH,D,20240627,95.06,95.116,92.83,93.12,191600 UTF,D,20240627,22.26,22.525,22.26,22.5,162800 UTI,D,20240627,14.87,15.01,14.7,15,396000 UTL,D,20240627,50.68,51.59,50.05,51.48,52800 UTZ,D,20240627,16.61,16.79,16.51,16.78,502400 UVE,D,20240627,18.45,18.71,18.41,18.69,74600 UVV,D,20240627,48.06,48.24,47.42,47.63,116300 UWM.W,D,20240627,0.24,0.24,0.23,0.23,1600 UWMC,D,20240627,6.78,6.86,6.75,6.83,723200 UZD,D,20240627,22.38,22.57,22.3409,22.52,23200 UZE,D,20240627,20.44,20.68,20.44,20.68,35700 UZF,D,20240627,20.54,20.71,20.42,20.53,41000 V,D,20240627,268.51,270.59,266.5,266.59,10529000 VAC,D,20240627,83.23,84,82.12,83.32,457800 VAL,D,20240627,72.9,73.6699,71.89,73.01,486500 VAL.W,D,20240627,13,13,12.56,12.735,3600 VALE,D,20240627,11.13,11.19,10.99,11.16,24638000 VATE,D,20240627,0.6322,0.6826,0.631,0.6824,166200 VBF,D,20240627,16.24,16.28,16.03,16.07,58700 VCV,D,20240627,10.34,10.38,10.3,10.37,55700 VEEV,D,20240627,182.93,186.44,181.6613,185.15,1079900 VEL,D,20240627,18.1,18.46,18.07,18.28,11900 VET,D,20240627,11.23,11.31,11.15,11.2,709400 VFC,D,20240627,13.75,13.945,13.61,13.8,4874400 VGI,D,20240627,7.57,7.57,7.5209,7.55,17100 VGM,D,20240627,10.33,10.37,10.28,10.3,120400 VGR,D,20240627,10.82,10.82,10.375,10.44,1232000 VHC,D,20240627,6.94,7.3499,5.82,6.843,56900 VHI,D,20240627,16.9001,17.07,16.9001,17.07,2400 VICI,D,20240627,28.04,28.43,27.88,28.43,5834300 VIK,D,20240627,31.31,33.09,30.61,32.71,2874200 VIPS,D,20240627,13.51,13.53,13.14,13.15,6701300 VIST,D,20240627,45.17,45.84,44.73,45.72,229400 VIV,D,20240627,8.3,8.405,8.275,8.33,852200 VKQ,D,20240627,10,10.042,9.99,10,63000 VLD,D,20240627,3.07,3.65,3,3.46,365500 VLN,D,20240627,3.18,3.2,3.11,3.17,116400 VLN.W,D,20240627,0.0301,0.0375,0.0301,0.0375,1300 VLO,D,20240627,155.08,157.1203,153.53,154.04,2540200 VLRS,D,20240627,6.42,6.525,6.285,6.35,471800 VLT,D,20240627,10.55,10.6,10.55,10.55,12000 VLTO,D,20240627,98.77,98.845,97.28,97.61,1353600 VMC,D,20240627,246.21,249.16,245.38,247.76,577000 VMI,D,20240627,272.89,275.21,270.79,274.5,114800 VMO,D,20240627,10.09,10.11,10.0601,10.11,118100 VNCE,D,20240627,1.48,1.5,1.3903,1.3903,14700 VNO,D,20240627,24.9,25.73,24.76,25.61,2590400 VNO-L,D,20240627,15.08,15.2,14.98,15.18,21400 VNO-M,D,20240627,14.9,14.99,14.9,14.99,31400 VNO-N,D,20240627,14.95,15.049,14.82,15,12500 VNO-O,D,20240627,13.23,13.25,13.15,13.25,3800 VNT,D,20240627,38.37,38.47,38.04,38.11,579700 VOC,D,20240627,4.87,4.88,4.75,4.78,41900 VOTE,D,20240627,63.83,63.91,63.72,63.85,8400 VOY-B,D,20240627,24.66,24.72,24.51,24.58,15300 VOYA,D,20240627,71.57,71.72,70.87,71.32,570400 VPG,D,20240627,30.57,30.583,29.93,30.06,48600 VPV,D,20240627,10.89,10.9,10.79,10.8,55800 VRE,D,20240627,14.67,14.84,14.61,14.84,785600 VRN,D,20240627,7.9,7.96,7.81,7.91,1673800 VRT,D,20240627,87,88.12,86.27,86.88,6727000 VRTS,D,20240627,221.81,222.53,219.51,220.83,23800 VSCO,D,20240627,17.77,18.11,17.39,18.11,2283800 VSH,D,20240627,22.14,22.14,21.93,22.09,635400 VST,D,20240627,85,87.54,83.66,87.22,6696600 VSTO,D,20240627,37.6,37.79,37.08,37.37,790000 VSTS,D,20240627,12.17,12.235,12.06,12.12,659700 VTEX,D,20240627,7.01,7.22,7.005,7.16,411500 VTLE,D,20240627,43.24,44.4,42.64,44.32,1391700 VTMX,D,20240627,30.03,30.23,29.7,30,149100 VTN,D,20240627,11.29,11.32,11.24,11.24,25800 VTOL,D,20240627,33.88,33.92,32.735,33.51,108300 VTR,D,20240627,49.97,50.84,49.65,50.81,1372100 VTS,D,20240627,23.56,23.9,23.48,23.87,129700 VVI,D,20240627,34.18,34.18,32.78,33.72,102800 VVR,D,20240627,4.28,4.33,4.28,4.31,507000 VVV,D,20240627,42.73,42.75,42.29,42.74,677700 VVX,D,20240627,47.7,47.84,47.32,47.47,53800 VYX,D,20240627,12.67,12.69,12.27,12.33,1578100 VZ,D,20240627,41,41.04,40.56,40.82,15560700 VZIO,D,20240627,10.72,10.7254,10.68,10.7,1792200 W,D,20240627,50.73,52.42,50.63,52.25,3969600 WAB,D,20240627,159.34,159.77,158.24,158.74,1334000 WAL,D,20240627,60.39,61.465,60.22,60.92,694200 WAL-A,D,20240627,18.38,18.4,18.26,18.3,30600 WAT,D,20240627,288.67,292.61,286.24,286.47,520400 WBS,D,20240627,41.47,41.64,41.1,41.46,1159400 WBS-F,D,20240627,20.1,20.115,20.0301,20.0314,2300 WBS-G,D,20240627,23.47,23.47,23.11,23.45,6700 WBX,D,20240627,1.28,1.38,1.28,1.37,746400 WBX.W,D,20240627,0.0934,0.1195,0.09,0.0926,11000 WCC,D,20240627,157.42,160.11,156.45,158.3,511400 WCC-A,D,20240627,25.81,25.88,25.8,25.8,415000 WCN,D,20240627,174.08,175.82,173.67,175.78,858800 WD,D,20240627,94.02,96.51,93.98,96.26,128400 WDH,D,20240627,1.09,1.1,1.03,1.1,503500 WDI,D,20240627,14.49,14.49,14.36,14.4,220100 WDS,D,20240627,18.78,18.92,18.725,18.91,471000 WEA,D,20240627,10.45,10.51,10.45,10.51,14500 WEAV,D,20240627,8.87,9.11,8.8,8.92,504900 WEC,D,20240627,78.28,78.61,78.03,78.45,1251500 WEL.U,D,20240627,11.72,11.85,11.5,11.51,3900 WELL,D,20240627,102.06,103.58,101.97,103.35,2649600 WES,D,20240627,39.5,39.78,39.4,39.49,732900 WEX,D,20240627,174.2,174.62,172.18,174.43,392800 WF,D,20240627,31.61,31.78,31.21,31.74,38300 WFC,D,20240627,56.41,57.47,56.33,57.42,13832200 WFC-A,D,20240627,20.46,20.5055,20.31,20.35,77200 WFC-C,D,20240627,19.33,19.3882,19.27,19.27,51200 WFC-D,D,20240627,18.79,18.844,18.68,18.69,43500 WFC-L,D,20240627,1182.03,1185.01,1182.03,1182.72,3300 WFC-Y,D,20240627,23.87,23.9043,23.72,23.72,21800 WFC-Z,D,20240627,20.45,20.55,20.33,20.3607,72700 WFG,D,20240627,77.32,77.58,76.535,77.23,169200 WGO,D,20240627,52.84,53.63,52.37,53.47,601600 WH,D,20240627,73.52,74.18,72.74,74.11,1309900 WHD,D,20240627,52.35,52.4219,51.6525,52.01,702300 WHG,D,20240627,11.95,12.1306,11.9,12.05,3700 WHR,D,20240627,100.87,101.1,99.36,100.88,1778000 WIA,D,20240627,8,8.04,7.9978,8.015,23600 WINN,D,20240627,25.49,25.53,25.36,25.469,27400 WIT,D,20240627,6,6.04,5.975,6.02,1744500 WIW,D,20240627,8.57,8.6,8.54,8.54,123700 WK,D,20240627,73.52,75,72.97,73.49,330500 WKC,D,20240627,26.2,26.27,25.59,25.84,368800 WLK,D,20240627,147.86,147.86,145.02,146,635200 WLKP,D,20240627,22.5,22.56,22.38,22.46,27300 WLY,D,20240627,40.27,40.66,39.9,40.04,366700 WLYB,D,20240627,40.94,40.94,40.94,40.94,100 WM,D,20240627,213.57,213.77,212.3,212.67,1762400 WMB,D,20240627,42.37,42.545,41.955,42.24,4534700 WMK,D,20240627,62.38,62.73,61.715,62.65,56600 WMS,D,20240627,160.83,162.46,159.49,161.45,351400 WMT,D,20240627,68.29,68.58,67.665,67.88,12899100 WNC,D,20240627,21.13,21.555,21.13,21.46,483400 WNS,D,20240627,51,52.62,50.73,51.55,608000 WOLF,D,20240627,22.8,23.48,22.34,23.23,2419200 WOR,D,20240627,47.98,48.07,46.16,47,664100 WOW,D,20240627,5.1,5.17,5.03,5.16,215700 WPC,D,20240627,55.12,55.67,54.97,55.65,1232600 WPM,D,20240627,53.35,53.46,52.7,52.98,867300 WPP,D,20240627,47.02,47.165,46.69,46.8,93300 WRB,D,20240627,79.4,80,79.095,79.38,881600 WRB-E,D,20240627,23.73,23.9,23.61,23.71,12600 WRB-F,D,20240627,21.21,21.32,21.07,21.16,20200 WRB-G,D,20240627,18.9,18.97,18.83,18.83,2900 WRB-H,D,20240627,17.38,17.46,17.23,17.26,30200 WRBY,D,20240627,15.92,16.36,15.68,16.25,1437600 WRK,D,20240627,49.41,49.76,48.85,49.74,4110300 WS,D,20240627,33.19,34.51,30.27,32.69,638800 WSM,D,20240627,297.03,299,285.795,287.3,1000100 WSO,D,20240627,469.53,469.53,459.315,461.81,269400 WSR,D,20240627,12.94,12.99,12.845,12.98,412800 WST,D,20240627,323.18,332.69,323.18,328.76,517100 WT,D,20240627,9.81,9.925,9.745,9.9,1011900 WTI,D,20240627,2.1,2.13,2.08,2.11,657600 WTM,D,20240627,1724.77,1774.98,1724.77,1768.03,25900 WTRG,D,20240627,37.35,37.54,37.13,37.39,744800 WTS,D,20240627,182.43,183.87,181.14,183.85,155800 WTTR,D,20240627,10.59,10.65,10.4,10.49,847700 WU,D,20240627,12.09,12.095,11.87,12,3809900 WWW,D,20240627,13.28,13.68,13.16,13.27,1016100 WY,D,20240627,27.96,28.23,27.88,28.22,3771900 X,D,20240627,36.94,37.25,36.47,36.8,2381500 XFL-A,D,20240627,24.76,24.766,24.7101,24.7101,3000 XFLT,D,20240627,7.08,7.1,7.03,7.1,414400 XHR,D,20240627,13.87,14,13.78,13.99,618600 XIN,D,20240627,2.72,2.7225,2.64,2.68,1600 XOM,D,20240627,114.99,114.99,114.11,114.9,16812700 XPER,D,20240627,8.01,8.27,7.95,8.22,644700 XPEV,D,20240627,7.86,7.87,7.64,7.69,10854800 XPO,D,20240627,104.46,105.31,103.09,103.11,1054100 XPOF,D,20240627,15.5,15.61,14.98,15.5,885000 XPRO,D,20240627,23.17,23.555,23,23.22,977100 XYF,D,20240627,4.38,4.39,4.33,4.36,24900 XYL,D,20240627,136.71,137.22,136.09,136.39,829900 YALA,D,20240627,4.65,4.65,4.54,4.58,149400 YELP,D,20240627,36.97,37.26,36.84,36.89,470100 YETI,D,20240627,39.78,39.825,38.932,39.31,925000 YEXT,D,20240627,4.88,5.2,4.85,5.18,900800 YMM,D,20240627,8.31,8.32,8.22,8.29,6006300 YOU,D,20240627,18.92,19.06,18.75,18.82,834200 YPF,D,20240627,20.23,20.76,19.97,20.72,2229400 YRD,D,20240627,4.54,4.6752,4.48,4.53,72100 YSG,D,20240627,2.89,3.05,2.83,2.91,219800 YUM,D,20240627,132.08,132.81,131.6516,132.61,1355500 YUMC,D,20240627,31.32,31.36,30.95,31.32,1930900 ZBH,D,20240627,108.12,108.64,107.42,108.38,2052500 ZEPP,D,20240627,0.6,0.64,0.6,0.6,87500 ZETA,D,20240627,16.43,17.5,16.43,17.32,4224800 ZGN,D,20240627,11.77,11.805,11.65,11.75,231100 ZH,D,20240627,2.84,2.84,2.59,2.59,409600 ZIM,D,20240627,21.61,22.6,21.37,21.72,3140100 ZIP,D,20240627,8.89,9.04,8.75,8.93,314800 ZK,D,20240627,21.54,21.54,20.05,20.18,253500 ZKH,D,20240627,3.84,4.005,3.81,3.96,164800 ZTO,D,20240627,20.95,21.115,20.4,20.87,2196700 ZTR,D,20240627,5.45,5.45,5.39,5.42,129500 ZTS,D,20240627,174.49,181.66,174.26,176.46,4164800 ZUO,D,20240627,9.2,9.66,9.14,9.62,709600 ZVIA,D,20240627,0.7284,0.8367,0.7284,0.8121,299800 ZWS,D,20240627,29.4,29.53,29.02,29.16,1029200