,,,,,,, A,D,20240702,127.43,128.57,125.44,125.78,1981100 AA,D,20240702,39.89,41.15,39.8542,40.83,4039400 AAC.T,D,20240702,0.13,0.13,0.1235,0.13,28400 AACT,D,20240702,10.7,10.7,10.67,10.68,176200 AAN,D,20240702,9.96,9.97,9.93,9.96,827300 AAP,D,20240702,59.26,60.73,58.98,60.6,1650800 AAT,D,20240702,22.47,22.69,22.21,22.22,281400 AB,D,20240702,33.45,34,33.31,33.53,158000 ABBV,D,20240702,168.63,168.63,165.45,165.96,5965400 ABEV,D,20240702,2.04,2.06,2.02,2.06,20111100 ABG,D,20240702,229.09,230.65,227.14,227.31,179500 ABM,D,20240702,50.3,50.59,49.83,50.25,441400 ABR,D,20240702,14.19,14.615,14.17,14.55,2796000 ABR-D,D,20240702,18.6,18.8242,18.6,18.7614,9400 ABR-E,D,20240702,18.35,18.36,18.0501,18.3172,5600 ABR-F,D,20240702,19.99,20.1099,19.86,19.86,8200 ABT,D,20240702,102.7,103.39,102.7,103.2,3650500 AC,D,20240702,32.86,33.42,32.57,32.96,3400 ACA,D,20240702,81.02,81.895,80.54,81.65,294700 ACCO,D,20240702,4.6,4.65,4.565,4.63,433200 ACEL,D,20240702,9.96,10.03,9.95,10,159500 ACH.W,D,20240702,0.3449,0.428,0.3449,0.4198,74500 ACHR,D,20240702,3.49,3.79,3.47,3.72,10171000 ACI,D,20240702,19.86,19.95,19.725,19.86,1651400 ACM,D,20240702,85.69,86.11,85.07,85.64,784600 ACN,D,20240702,300.93,304,300.93,303.83,2177100 ACP,D,20240702,6.78,6.78,6.66,6.7,717100 ACP-A,D,20240702,24.5,24.85,24.09,24.09,3100 ACR,D,20240702,13.03,13.23,13.03,13.16,5600 ACR-C,D,20240702,24.46,24.6,24.44,24.48,8300 ACR-D,D,20240702,20.98,21.45,20.98,21.44,3100 ACRE,D,20240702,6.51,6.73,6.51,6.7,346600 ACV,D,20240702,20.8,21,20.75,20.93,19900 ADC,D,20240702,61.91,61.99,61.56,61.83,390500 ADC-A,D,20240702,17.82,17.875,17.72,17.77,12800 ADCT,D,20240702,3.67,3.72,3.42,3.48,488900 ADM,D,20240702,60.74,62.155,60.61,62.13,3581100 ADNT,D,20240702,24.72,24.98,24.47,24.86,904500 ADT,D,20240702,7.39,7.45,7.34,7.38,4519300 ADX,D,20240702,21.36,21.53,21.35,21.53,120600 AEE,D,20240702,70.93,71.725,70.86,71.5,2591600 AEFC,D,20240702,20.81,20.94,20.81,20.94,30900 AEG,D,20240702,6.2,6.245,6.175,6.22,1641100 AEM,D,20240702,64.72,65.72,64.65,65.67,1193500 AEO,D,20240702,19.43,19.65,19.26,19.36,4096200 AER,D,20240702,91.61,94.33,91.61,94.16,1827100 AES,D,20240702,17.52,17.75,17.235,17.53,8386900 AESI,D,20240702,19.94,19.94,19.365,19.42,700700 AEV.W,D,20240702,0.0225,0.0225,0.022,0.022,18000 AEVA,D,20240702,2.46,2.49,2.24,2.29,374300 AFB,D,20240702,11.09,11.1,11.04,11.06,79300 AFG,D,20240702,122.44,123.68,122.12,123,405800 AFGB,D,20240702,23.35,23.5,23.2223,23.34,4100 AFGC,D,20240702,20.71,20.84,20.71,20.71,6000 AFGD,D,20240702,24.31,24.54,24.31,24.45,6300 AFGE,D,20240702,19.06,19.1,18.8737,18.99,4400 AFL,D,20240702,88.47,89.51,88.2,89.43,1898600 AFT,D,20240702,14.55,14.65,14.5,14.62,121800 AG,D,20240702,5.82,5.94,5.725,5.85,4804000 AGCO,D,20240702,95.62,96.41,95.375,96.04,856200 AGD,D,20240702,9.72,9.79,9.7,9.79,46200 AGI,D,20240702,15.5,15.755,15.35,15.59,2273900 AGL,D,20240702,6.11,6.13,5.835,5.88,2999700 AGM,D,20240702,180.28,182.99,180.28,182.59,32600 AGM-C,D,20240702,24.96,24.99,24.96,24.97,2700 AGM-D,D,20240702,22.5,22.64,22.5,22.6,1100 AGM-E,D,20240702,23.19,23.38,23.1,23.11,2500 AGM-F,D,20240702,20.85,21.0299,20.79,20.91,5300 AGM-G,D,20240702,19,19.15,19,19.04,5600 AGO,D,20240702,77.5,78.52,77.17,77.28,382000 AGR,D,20240702,35.44,35.47,34.96,35.29,678600 AGRO,D,20240702,9.94,9.95,9.78,9.84,849300 AGS,D,20240702,11.44,11.465,11.305,11.36,538200 AGX,D,20240702,71.35,72.05,70.3,71.62,121900 AHH,D,20240702,11,11.11,10.995,11.03,486200 AHH-A,D,20240702,20.95,21.2654,20.91,21.24,3700 AHL-C,D,20240702,26.19,26.28,26.14,26.19,19200 AHL-D,D,20240702,20,20,19.78,19.9217,13600 AHL-E,D,20240702,19.4,19.64,19.35,19.64,17500 AHR,D,20240702,14.82,15.13,14.82,15.13,1075000 AHT,D,20240702,0.95,0.9717,0.883,0.883,467200 AHT-D,D,20240702,15.98,16.71,15.98,16.71,11300 AHT-F,D,20240702,14.45,14.91,13.85,14.91,7500 AHT-G,D,20240702,14.01,14.84,13.94,14.84,1500 AHT-H,D,20240702,14.52,14.95,14.52,14.85,1200 AHT-I,D,20240702,14.97,15.06,14.5,14.99,2600 AI,D,20240702,28.65,29.37,28.05,28.09,2368700 AIF,D,20240702,14.7,14.75,14.57,14.74,74600 AIFD,D,20240702,27.91,28.27,27.91,28.24,8300 AIG,D,20240702,74.1,75.44,73.88,75.33,3778700 AIN,D,20240702,82.53,83.47,82.53,82.76,94500 AIO,D,20240702,21.6,21.75,21.54,21.6,106600 AIR,D,20240702,70.2,72.47,70.13,72.05,162100 AIT,D,20240702,190.2,192.7502,189.3801,191.93,183800 AIU,D,20240702,0.5,0.5484,0.45,0.49,25600 AIV,D,20240702,8.35,8.46,8.335,8.45,548000 AIZ,D,20240702,165.45,166.38,164.48,165.85,325900 AIZN,D,20240702,20.52,20.71,20.47,20.61,6600 AJG,D,20240702,257.91,262.045,257.77,262,809000 AJX,D,20240702,3.49,3.53,3.41,3.42,69300 AKA,D,20240702,16,16,15.21,15.22,2400 AKO.A,D,20240702,13.8,14.3081,13.8,14.3081,2400 AKO.B,D,20240702,17.12,17.12,16.67,16.67,6400 AKR,D,20240702,18.11,18.27,18.04,18.23,622800 AL,D,20240702,46.47,47.03,46.17,46.85,545200 AL-A,D,20240702,25.24,25.3399,25.1707,25.25,8800 ALB,D,20240702,98.81,102.5553,96,97.06,4115100 ALB-A,D,20240702,46.81,48.38,46,46.31,980200 ALC,D,20240702,87.97,88.9236,87.95,88.79,383100 ALE,D,20240702,62.15,62.2,61.51,61.67,584000 ALEX,D,20240702,16.91,17.03,16.86,16.9,309600 ALG,D,20240702,166.77,168.37,166.42,168.05,97000 ALIT,D,20240702,7.14,7.1837,7.06,7.09,2903700 ALK,D,20240702,40.06,40.195,39.38,39.73,1898300 ALL,D,20240702,159.29,160.22,158.27,160.18,1245700 ALL-B,D,20240702,25.43,25.58,25.43,25.55,25900 ALL-H,D,20240702,21.63,21.88,21.62,21.87,70400 ALL-I,D,20240702,20.23,20.47,20.23,20.47,17600 ALL-J,D,20240702,26.7,26.92,26.7,26.89,37100 ALLE,D,20240702,115.83,116.49,115.33,116.11,632800 ALLG,D,20240702,1.68,1.69,1.68,1.68,173900 ALLY,D,20240702,39.17,40.4,39.04,40.31,2916500 ALSN,D,20240702,74.78,75.37,74.73,75,433700 ALT-A,D,20240702,25.836,25.9,25.75,25.8001,2500 ALTG,D,20240702,7.74,7.95,7.72,7.94,163100 ALTM,D,20240702,3.31,3.4,3.2,3.22,11637100 ALU.W,D,20240702,0.1501,0.1782,0.1501,0.1749,3900 ALUR,D,20240702,1.1,1.29,1.05,1.26,945900 ALV,D,20240702,106.97,107.95,106.53,107.34,706400 ALX,D,20240702,216.33,222.47,216.33,221.03,5300 AM,D,20240702,14.75,14.82,14.65,14.76,1885100 AMB.T,D,20240702,0.0288,0.0288,0.0285,0.0288,9600 AMBC,D,20240702,12.45,12.66,12.24,12.51,457500 AMBP,D,20240702,3.36,3.37,3.28,3.37,1912100 AMC,D,20240702,5.02,5.36,5,5.21,24162900 AMCR,D,20240702,9.57,9.63,9.46,9.58,7634600 AME,D,20240702,165.36,166.51,164.72,166.1,705600 AMG,D,20240702,156.44,158.235,154.3794,158.01,334200 AMH,D,20240702,37.49,37.85,37.22,37.34,2670000 AMH-G,D,20240702,22.47,22.48,22.42,22.48,2100 AMH-H,D,20240702,23.47,23.56,23.42,23.54,2500 AMK,D,20240702,34.37,34.39,34.27,34.36,255300 AMN,D,20240702,49.68,49.82,48.76,49.77,599200 AMP,D,20240702,426.06,434.62,426.06,433.87,404700 AMP.V,D,20240702,0.1598,0.1598,0.148,0.148,1000 AMPS,D,20240702,3.72,3.84,3.69,3.76,514700 AMPX,D,20240702,1.25,1.26,1.17,1.23,552200 AMPY,D,20240702,6.75,6.885,6.72,6.81,308800 AMR,D,20240702,325.84,331.86,315.66,326.25,328000 AMRC,D,20240702,26,26.99,25.77,26.9,624400 AMT,D,20240702,194.35,195.24,191.55,192.27,1913500 AMTB,D,20240702,22.9,23,22.68,22.92,97400 AMTD,D,20240702,1.65,1.66,1.6,1.635,57000 AMWL,D,20240702,0.26,0.3605,0.26,0.295,15308100 AMX,D,20240702,17.06,17.36,16.8611,16.97,1328800 AN,D,20240702,162.3,164.12,160.48,160.67,403800 ANET,D,20240702,357.35,363.28,354.925,357.01,1578700 ANF,D,20240702,184.59,185.48,180.3201,183.36,1191100 ANG-A,D,20240702,24.28,24.36,24.2201,24.28,27200 ANG-B,D,20240702,24.83,24.84,24.73,24.75,30800 ANRO,D,20240702,11.34,11.62,11,11.1,50400 ANVS,D,20240702,5.33,12.51,4.53,9.28,40734200 AOD,D,20240702,8.37,8.44,8.35,8.42,204900 AOMR,D,20240702,13.08,13.08,12.25,12.33,81100 AON,D,20240702,291.72,295.87,291.72,295.57,989400 AORT,D,20240702,25.62,26.26,25.1725,25.65,457100 AOS,D,20240702,80,81.1,79.68,80.89,1028800 AP,D,20240702,0.75,0.76,0.74,0.75,144100 APAM,D,20240702,40.01,40.39,39.95,40.2,374800 APD,D,20240702,248.57,251.88,246,251,2832400 APG,D,20240702,36.36,36.76,36.22,36.52,2893200 APH,D,20240702,67.09,67.89,66.54,67.56,5245500 APLE,D,20240702,14.28,14.325,14.22,14.28,1160500 APO,D,20240702,118.04,120.18,117.33,120.04,2426400 APO-A,D,20240702,65.47,66.65,65.47,66.65,3200 APOS,D,20240702,26.36,26.44,26.35,26.42,24900 APTV,D,20240702,67.2,70.05,67.2,69.44,3118600 AQN,D,20240702,5.85,5.9342,5.82,5.91,8221000 AQNB,D,20240702,25.14,25.3,25.14,25.27,13000 AR,D,20240702,32.38,32.88,32.16,32.86,2353900 ARC,D,20240702,3,3.01,2.91,2.92,162900 ARCH,D,20240702,168.62,170,164.52,167.6,319900 ARCO,D,20240702,9,9.15,8.77,8.92,1106200 ARDC,D,20240702,14.86,15.01,14.825,14.93,110300 ARE,D,20240702,116.25,117.18,115.66,117.06,731700 ARES,D,20240702,135.26,136.44,135,135.45,786900 ARG-A,D,20240702,24.85,24.85,24.65,24.7,18500 ARGD,D,20240702,22.31,22.35,22.3,22.3,1200 ARI,D,20240702,9.63,9.84,9.622,9.78,721200 ARIS,D,20240702,15.54,15.6999,15.32,15.41,314900 ARL,D,20240702,13.91,14.97,13.91,14.49,4200 ARLO,D,20240702,12.83,13.16,12.7,13.13,606500 ARMK,D,20240702,33.29,33.43,33.06,33.23,1260300 AROC,D,20240702,20.27,20.54,20.23,20.4,801900 ARR,D,20240702,19.29,19.56,19.2657,19.45,890700 ARR-C,D,20240702,20.87,21.03,20.85,20.9,11400 ARW,D,20240702,118.97,119.83,118.41,119.39,297400 AS,D,20240702,12.38,12.43,12.21,12.42,1046800 ASA,D,20240702,17.7,18.28,17.7,17.82,19500 ASAI,D,20240702,8.83,8.88,8.63,8.78,354800 ASAN,D,20240702,14.02,14.1,13.36,13.52,1685000 ASB,D,20240702,20.77,20.94,20.75,20.87,787000 ASB-E,D,20240702,19.6402,19.6402,19.4,19.64,3400 ASB-F,D,20240702,18.9433,19.3008,18.9235,18.9235,3400 ASBA,D,20240702,22.56,22.7631,22.4,22.69,31500 ASC,D,20240702,22.37,22.49,22.06,22.44,625700 ASG,D,20240702,5.32,5.37,5.315,5.35,206600 ASGI,D,20240702,18.34,18.595,18.3,18.58,106600 ASGN,D,20240702,87.12,88.15,86.89,87.35,231800 ASH,D,20240702,92.01,92.45,91.09,92.28,342100 ASIX,D,20240702,22.21,22.25,21.83,22.16,83200 ASPN,D,20240702,23.62,24.23,23.447,24.04,749300 ASR,D,20240702,300.55,304.49,291.41,295.85,71700 ASX,D,20240702,10.99,11.095,10.9,11.02,5864800 ATC-D,D,20240702,25.1,25.1299,24.921,24.9999,2400 ATC-H,D,20240702,24.7,24.9896,24.7,24.819,9200 ATEN,D,20240702,13.61,13.75,13.525,13.7,527600 ATGE,D,20240702,67.4,68.06,67.23,67.43,376400 ATH-A,D,20240702,23.92,24.26,23.9021,24.26,27400 ATH-B,D,20240702,21.57,21.59,21.4001,21.42,21100 ATH-C,D,20240702,25,25.0699,24.87,24.9,26700 ATH-D,D,20240702,18.65,18.685,18.51,18.64,29500 ATH-E,D,20240702,26.01,26.05,25.8301,26.02,11900 ATHM,D,20240702,26.88,27.28,26.65,27.2,301700 ATHS,D,20240702,25.3,25.38,25.2701,25.36,117300 ATI,D,20240702,54.29,56.02,53.9,55.91,1209200 ATIP,D,20240702,4.52,4.89,4.52,4.89,2500 ATKR,D,20240702,132.21,134.11,130.615,131,308900 ATMU,D,20240702,28.18,28.3,27.75,27.91,722400 ATO,D,20240702,116.03,116.55,115.61,116.52,806300 ATR,D,20240702,138.48,140.5,137.76,140.4,259300 ATS,D,20240702,32.2,32.77,32.04,32.67,50500 ATUS,D,20240702,2,2.035,1.9,2.02,3877000 AU,D,20240702,24.99,25.69,24.98,25.52,1194400 AUB,D,20240702,32.63,33.33,32.63,33.33,453400 AUB-A,D,20240702,23.08,23.55,23.08,23.52,11700 AUNA,D,20240702,7.9,8.04,7.805,8.04,115600 AVA,D,20240702,34.2,34.275,33.91,33.96,414500 AVAL,D,20240702,2.16,2.2,2.16,2.165,57900 AVB,D,20240702,204.72,205.26,203.4001,204.2,787400 AVD,D,20240702,8.5,8.53,8.17,8.35,367200 AVK,D,20240702,11.98,12.05,11.86,11.91,102600 AVNS,D,20240702,19.7,19.83,19.46,19.5,179600 AVNT,D,20240702,42.36,42.465,41.92,42.3,452600 AVTR,D,20240702,20.62,20.705,20.49,20.58,5348800 AVY,D,20240702,213.17,215.21,211.84,215.12,389700 AWF,D,20240702,10.53,10.58,10.5,10.58,188600 AWI,D,20240702,110.95,112.985,110.9,112.23,267200 AWK,D,20240702,128.08,129.8,127.8001,128.46,665300 AWP,D,20240702,3.78,3.82,3.76,3.8,316100 AWR,D,20240702,72.9,73.63,72.49,72.5,154400 AX,D,20240702,57.39,58.58,57.39,58.43,396900 AXL,D,20240702,6.93,7.04,6.88,6.95,1201400 AXP,D,20240702,233.55,236.19,232.97,235.97,1871600 AXR,D,20240702,18.4,18.5745,17.41,18.13,28500 AXS,D,20240702,69.28,70.62,68.49,70.11,947200 AXS-E,D,20240702,21.02,21.28,21.02,21.28,41900 AXTA,D,20240702,33.51,33.98,33.44,33.96,1825200 AYI,D,20240702,242.03,245,241.07,243.74,277800 AZEK,D,20240702,41.24,42.06,40.95,41.63,1308900 AZO,D,20240702,2833.74,2870,2811.335,2870,129000 AZUL,D,20240702,3.87,3.91,3.7,3.84,3156300 AZZ,D,20240702,76.33,77.035,75.35,75.37,382900 B,D,20240702,40.04,40.61,39.74,40.31,363600 BA,D,20240702,186.34,189.225,184.52,185.42,4110400 BABA,D,20240702,72.32,73.7767,71.97,73.68,13419100 BAC,D,20240702,40,40.96,39.96,40.93,35626000 BAC-B,D,20240702,25.02,25.07,25.01,25.06,33600 BAC-E,D,20240702,23.59,23.64,23.4101,23.5,19500 BAC-K,D,20240702,24.6,24.63,24.57,24.61,30400 BAC-L,D,20240702,1177.1,1179,1175,1175.5,3900 BAC-M,D,20240702,23.06,23.1699,23.03,23.05,46200 BAC-N,D,20240702,21.83,21.9081,21.83,21.85,41600 BAC-O,D,20240702,19.63,19.66,19.5299,19.58,72100 BAC-P,D,20240702,18.37,18.47,18.37,18.41,26500 BAC-Q,D,20240702,18.61,18.75,18.5706,18.7,50400 BAC-S,D,20240702,20.75,20.88,20.75,20.86,28800 BAH,D,20240702,150.86,153.01,150.3,152.78,515300 BAK,D,20240702,6.22,6.29,6.11,6.28,917600 BALL,D,20240702,59.4,59.72,58.94,59.71,1515500 BALY,D,20240702,11.83,12.04,11.57,12.01,249400 BAM,D,20240702,37.4,38.32,37.4,38.25,964800 BAN-F,D,20240702,23.01,23.2,23.01,23.12,31300 BANC,D,20240702,12.85,13.25,12.85,13.19,1487300 BAP,D,20240702,157.97,160.28,156.5,159.91,193700 BAR.W,D,20240702,0.0649,0.0649,0.0442,0.0618,35300 BARK,D,20240702,1.72,1.79,1.7,1.73,561900 BAX,D,20240702,33.1,33.28,32.69,32.85,3932200 BB,D,20240702,2.41,2.48,2.38,2.45,5624300 BBA.W,D,20240702,0.1558,0.165,0.142,0.151,39700 BBAI,D,20240702,1.44,1.47,1.41,1.45,1357700 BBAR,D,20240702,8.55,8.88,8.4301,8.85,360100 BBD,D,20240702,2.19,2.2,2.16,2.18,20160300 BBDC,D,20240702,9.78,9.8,9.7038,9.78,390800 BBDO,D,20240702,2.01,2.07,2,2.03,34500 BBN,D,20240702,16.18,16.18,16.07,16.18,239200 BBU,D,20240702,18.66,18.98,18.6501,18.76,14200 BBUC,D,20240702,20.24,20.58,20.13,20.55,30200 BBVA,D,20240702,10.02,10.13,10.01,10.12,658100 BBW,D,20240702,25.09,25.16,24.832,24.92,208000 BBWI,D,20240702,38.32,38.58,37.94,38.12,2207100 BBY,D,20240702,81.55,82.21,80.53,82.17,3112400 BC,D,20240702,70.59,70.7,69.46,69.78,855900 BC-A,D,20240702,24.52,24.6299,24.45,24.45,4700 BC-B,D,20240702,24.8163,24.8163,24.8163,24.8163,300 BC-C,D,20240702,24.54,24.61,24.25,24.48,7000 BCAT,D,20240702,16.53,16.64,16.5004,16.57,282800 BCC,D,20240702,117.23,117.88,115.76,115.85,285400 BCE,D,20240702,32.14,32.165,31.125,31.33,4425600 BCH,D,20240702,22.6,22.69,22.44,22.68,93700 BCO,D,20240702,100.75,102.35,100.25,101.4,157400 BCS,D,20240702,10.79,10.89,10.734,10.89,8115500 BCSF,D,20240702,16.34,16.52,16.3296,16.52,227800 BCX,D,20240702,9.22,9.25,9.21,9.24,119800 BDC,D,20240702,91.64,92.4,90.65,91.87,205900 BDJ,D,20240702,8.15,8.21,8.15,8.21,320100 BDN,D,20240702,4.45,4.51,4.39,4.51,1772500 BDX,D,20240702,229.06,231.14,227.69,229.24,662900 BE,D,20240702,11.33,11.69,10.645,10.82,8677200 BEDU,D,20240702,2.05,2.06,2.05,2.06,200 BEKE,D,20240702,14.87,15.16,14.795,15.05,7512300 BEN,D,20240702,22.21,22.275,22.07,22.23,4133600 BEP,D,20240702,24.51,24.86,24.23,24.8,389600 BEP-A,D,20240702,18.32,18.4647,18.32,18.4647,5300 BEPC,D,20240702,27.8,28.49,27.76,28.32,925900 BEPH,D,20240702,15.75,15.83,15.64,15.82,13500 BEPI,D,20240702,16.6,16.66,16.505,16.66,15800 BEPJ,D,20240702,25.51,25.51,25.42,25.5,16600 BERY,D,20240702,58.2,58.48,57.8,58.36,1074700 BEST,D,20240702,2.73,2.75,2.73,2.73,52700 BF.A,D,20240702,43.06,43.185,42.565,43.1,106400 BF.B,D,20240702,42.25,42.62,41.95,42.48,2283400 BFA.W,D,20240702,0.0197,0.0197,0.0197,0.0197,4000 BFAM,D,20240702,108.26,109.42,107.76,108.12,257100 BFH,D,20240702,44.97,46.22,44.72,45.41,770300 BFK,D,20240702,10.16,10.21,10.1491,10.15,70800 BFL.W,D,20240702,0.021,0.023,0.021,0.021,129500 BFLY,D,20240702,0.8691,0.944,0.86,0.94,2609100 BFS,D,20240702,36.64,37,36.46,36.93,58000 BFS-D,D,20240702,20.1,20.25,20.06,20.25,1800 BFS-E,D,20240702,19.99,20.15,19.99,20.15,3000 BFZ,D,20240702,11.91,11.97,11.91,11.945,34600 BG,D,20240702,107.32,110.84,107.135,110.38,1683000 BGB,D,20240702,11.97,12,11.94,11.98,99700 BGH,D,20240702,14.43,14.6,14.43,14.6,96500 BGR,D,20240702,13.38,13.38,13.17,13.18,42000 BGS,D,20240702,7.97,8.03,7.87,7.91,715800 BGSF,D,20240702,8.7,9.22,8.7,9.02,93200 BGT,D,20240702,12.95,12.96,12.88,12.91,49100 BGX,D,20240702,12.46,12.55,12.45,12.53,20900 BGY,D,20240702,5.56,5.58,5.54,5.58,147700 BH,D,20240702,191,191.94,185.01,185.01,2200 BHC,D,20240702,7,7.14,6.95,7.11,1690800 BHE,D,20240702,39.23,40.32,39.11,39.33,448900 BHIL,D,20240702,0.1525,0.1588,0.144,0.1456,1309800 BHK,D,20240702,10.59,10.615,10.46,10.55,174500 BHLB,D,20240702,22.67,23.085,22.67,23.01,172200 BHP,D,20240702,57.11,57.83,57.06,57.75,1557900 BHR,D,20240702,2.48,2.52,2.46,2.51,251300 BHR-B,D,20240702,13.235,13.335,12.9171,13.07,1600 BHV,D,20240702,11.07,11.07,11.03,11.03,2700 BHVN,D,20240702,35.04,35.16,33.94,34.17,1159200 BIG,D,20240702,1.7,1.7,1.51,1.61,2193900 BIGZ,D,20240702,7.26,7.33,7.26,7.32,911800 BILL,D,20240702,53.33,54.1,53.19,53.54,989600 BIO,D,20240702,263.5,270.34,262.12,267.55,307600 BIP,D,20240702,27.21,28.15,27.15,27.9,421600 BIP-A,D,20240702,18.46,18.46,18.46,18.46,700 BIP-B,D,20240702,17.5,17.6271,17.5,17.55,1300 BIPC,D,20240702,33.15,33.98,33.075,33.76,445500 BIPH,D,20240702,17.91,17.9309,17.68,17.82,5500 BIPI,D,20240702,18.15,18.365,18.14,18.36,9800 BIPJ,D,20240702,24.99,25.1,24.97,25.1,23400 BIRK,D,20240702,55.36,55.755,54.56,55.46,1438700 BIT,D,20240702,14.55,14.5973,14.43,14.47,235200 BJ,D,20240702,86.51,86.79,85.25,85.63,1300400 BK,D,20240702,59.99,60.53,59.89,60.5,3034900 BKD,D,20240702,7.15,7.365,7.1,7.33,1471400 BKDT,D,20240702,98.7,98.7,98.7,98.7,200 BKE,D,20240702,36.5,36.63,36.2,36.28,280000 BKH,D,20240702,54.1,54.57,53.975,54.27,420900 BKK.W,D,20240702,0.13,0.1598,0.12,0.1598,25000 BKKT,D,20240702,19,19.01,17.642,18.03,193200 BKN,D,20240702,12,12.02,11.9307,11.95,33300 BKS.W,D,20240702,0.025,0.0325,0.025,0.0321,8300 BKSY,D,20240702,1.05,1.05,1.02,1.03,461400 BKT,D,20240702,11.85,11.88,11.7399,11.8,58100 BKU,D,20240702,28.81,29.61,28.81,29.55,791200 BLCO,D,20240702,14.51,14.74,14.51,14.66,333300 BLD,D,20240702,378.29,379.37,372.58,373.82,333700 BLDR,D,20240702,133.48,135.94,132.81,134.74,1401700 BLE,D,20240702,10.79,10.81,10.75,10.75,148500 BLK,D,20240702,782.67,789.66,782.67,789.13,367300 BLND,D,20240702,2.4,2.5,2.37,2.43,1605300 BLW,D,20240702,14.01,14.03,13.97,14.01,65900 BLX,D,20240702,30,30.83,29.97,30.78,179100 BMA,D,20240702,52.38,54.96,52.07,54.81,281500 BME,D,20240702,40.72,40.72,40.35,40.48,38300 BMEZ,D,20240702,15.4,15.4096,15.18,15.28,219900 BMI,D,20240702,185.11,187.48,184.89,186.85,147200 BML-G,D,20240702,22.7,22.8,22.7,22.8,2900 BML-H,D,20240702,22.84,22.84,22.6001,22.82,12600 BML-J,D,20240702,22.93,23,22.86,22.87,15300 BML-L,D,20240702,22.46,22.54,22.34,22.46,23600 BMN,D,20240702,24.61,24.61,24.35,24.54,14800 BMO,D,20240702,83.19,84.4,83.19,84.3,1040400 BMY,D,20240702,41.26,41.35,40.41,40.45,18280200 BN,D,20240702,40.98,42.16,40.82,42.06,1865600 BNED,D,20240702,6.33,6.9,6.14,6.81,517100 BNH,D,20240702,16.46,16.65,16.43,16.65,13200 BNJ,D,20240702,15.89,16,15.89,16,8000 BNL,D,20240702,15.67,15.83,15.62,15.82,822900 BNR.A,D,20240702,41.17,41.92,41.17,41.92,800 BNRE,D,20240702,41.64,41.831,41.64,41.831,2200 BNS,D,20240702,45.48,45.899,45.19,45.8,6451800 BNY,D,20240702,10.68,10.76,10.655,10.72,50300 BOC,D,20240702,12.95,13.09,12.87,12.92,209600 BODI,D,20240702,8.337,8.425,8.33,8.34,3200 BOE,D,20240702,10.69,10.69,10.615,10.68,199700 BOH,D,20240702,57.43,58.09,56.8901,57.9,208300 BOH-A,D,20240702,16.86,16.91,16.6101,16.9,10400 BOH-B,D,20240702,25.52,25.7,25.49,25.64,107300 BOND,D,20240702,90.44,90.53,90.34,90.53,200600 BOOT,D,20240702,129.95,131.4,127.63,131.4,469700 BORR,D,20240702,6.3,6.47,6.29,6.31,1118800 BOW,D,20240702,24.77,26.13,24.77,25.84,221900 BOWL,D,20240702,14.32,14.32,14.02,14.03,454500 BOX,D,20240702,26.41,26.575,25.93,26.41,1318900 BP,D,20240702,36.85,36.915,36.58,36.76,7290900 BPT,D,20240702,2.37,2.4,2.33,2.36,100300 BR,D,20240702,196.72,198.455,196.43,198.29,264400 BRBR,D,20240702,57.83,59.185,57.79,58.93,830800 BRC,D,20240702,65.08,65.25,64.452,64.84,442800 BRCC,D,20240702,6.11,6.1305,5.89,5.95,759700 BRDG,D,20240702,7.24,7.43,7.24,7.43,150500 BRFS,D,20240702,4.08,4.2,4.08,4.2,2249800 BRK.A,D,20240702,608906.1,613149.4,607954.8,610668,1300 BRK.B,D,20240702,404.02,407.39,403.92,407.1,3221500 BRO,D,20240702,88.55,89.68,88.31,89.65,842200 BROS,D,20240702,41.86,42.385,41.55,41.83,2468800 BRSP,D,20240702,5.74,5.85,5.7309,5.82,547200 BRT,D,20240702,17.11,17.3499,17.05,17.16,23500 BRW,D,20240702,7.09,7.115,7,7.03,88700 BRX,D,20240702,22.56,22.89,22.56,22.82,2392500 BSAC,D,20240702,18.5,18.64,18.31,18.59,167200 BSBR,D,20240702,4.82,4.87,4.79,4.84,219000 BSIG,D,20240702,22.06,22.82,21.965,22.8,227600 BSL,D,20240702,14.12,14.2,14.1057,14.2,53700 BSM,D,20240702,15.8,15.96,15.77,15.85,452500 BST,D,20240702,37.51,37.89,37.51,37.87,79300 BSTZ,D,20240702,20.4,20.4699,20.21,20.34,130200 BSX,D,20240702,76.39,76.73,75.91,76.55,3321800 BTA,D,20240702,10.04,10.3,10.04,10.08,37900 BTCM,D,20240702,2.81,2.97,2.7,2.88,100300 BTE,D,20240702,3.54,3.6,3.49,3.56,10908400 BTI,D,20240702,30.98,31.12,30.935,31.07,2686100 BTO,D,20240702,28.62,28.77,28.5,28.74,67600 BTT,D,20240702,20.74,20.8,20.71,20.76,94200 BTU,D,20240702,23.74,23.9697,23.255,23.48,2436200 BTZ,D,20240702,10.68,10.68,10.6,10.62,120300 BUD,D,20240702,58.59,58.75,58.23,58.66,1699000 BUI,D,20240702,22.4,22.4,22.08,22.14,35000 BUR,D,20240702,12.56,13.21,12.56,13.01,1649400 BURL,D,20240702,235.34,235.705,231.24,235.5,729000 BUXX,D,20240702,20.23,20.24,20.22,20.24,55900 BV,D,20240702,12.79,12.95,12.74,12.86,429500 BVN,D,20240702,16.71,16.8,16.32,16.5,890300 BW,D,20240702,1.54,1.665,1.52,1.56,1443900 BW-A,D,20240702,11.2,12.82,11,12.8,111700 BWA,D,20240702,31.34,32.05,31.34,31.76,1642400 BWG,D,20240702,8.33,8.365,8.31,8.32,32600 BWLP,D,20240702,18.63,18.8499,18.52,18.74,84400 BWMX,D,20240702,13.77,14.11,13.18,13.96,73000 BWNB,D,20240702,18.58,20.15,18.58,19.61,30000 BWSN,D,20240702,20.2,22.2,20,21.75,48100 BWXT,D,20240702,94,94.5899,93.7584,94.27,386500 BX,D,20240702,121.79,123.52,121.52,123.21,2292900 BXC,D,20240702,88.08,90.58,87.67,89.82,120700 BXMT,D,20240702,17.14,17.33,17.07,17.27,2014200 BXMX,D,20240702,13.48,13.5699,13.48,13.56,122300 BXP,D,20240702,60.64,61.59,60.195,61.55,1010200 BXSL,D,20240702,30.48,31.16,30.4,31.15,831500 BY,D,20240702,23.93,24.24,23.85,24.14,143500 BYD,D,20240702,54.41,54.41,53.69,53.72,597900 BYM,D,20240702,11.45,11.46,11.4,11.411,53300 BYON,D,20240702,12.93,13.17,12.75,12.87,1721400 BZH,D,20240702,26.22,26.398,25.95,26.27,324400 C,D,20240702,63.29,64.71,63.28,64.68,10965500 C-N,D,20240702,29.49,29.6,29.45,29.46,252300 CAAP,D,20240702,16.6,16.61,16.2068,16.55,86200 CABO,D,20240702,347.68,349,342.76,348.3,83400 CACI,D,20240702,424.93,429.83,424.61,428.27,108200 CAD-A,D,20240702,21.05,21.05,20.5301,20.75,7000 CADE,D,20240702,27.99,28.69,27.99,28.61,675400 CAE,D,20240702,18.4,18.81,18.4,18.73,601500 CAF,D,20240702,11.77,11.8,11.76,11.8,13800 CAG,D,20240702,28.34,28.44,28.19,28.33,3658500 CAH,D,20240702,97.76,97.77,96.09,96.54,1940300 CAL,D,20240702,32.66,32.88,32.3118,32.6,412300 CALX,D,20240702,34.87,34.87,34.13,34.2,451000 CANG,D,20240702,1.66,1.71,1.66,1.69,34500 CAPL,D,20240702,19.92,19.945,19.61,19.73,23500 CARR,D,20240702,61.88,63.08,61.76,62.83,3241800 CARS,D,20240702,18.75,19.12,18.7,19,413400 CAT,D,20240702,328,330.09,325.58,327.76,2119800 CATO,D,20240702,5.25,5.29,5.15,5.19,138800 CAVA,D,20240702,94.5,95.98,92.8162,94.59,1903300 CB,D,20240702,252.61,255.78,252.44,255.57,1111600 CBH,D,20240702,9,9.03,8.99,9.011,33300 CBL,D,20240702,23.11,23.55,23.11,23.4,91600 CBRE,D,20240702,86.07,87.09,85.74,87.08,876100 CBT,D,20240702,90.02,90.2525,88.62,89.38,463000 CBU,D,20240702,46.65,47.35,46.65,47.07,200400 CBZ,D,20240702,73.9,74.79,73.76,74.52,189500 CC,D,20240702,22.7,22.96,22.46,22.56,683400 CCI,D,20240702,96.37,96.55,95.02,95.29,2099800 CCIF,D,20240702,8.28,8.49,8,8.38,331500 CCJ,D,20240702,50.18,50.3989,49.11,49.73,1926600 CCK,D,20240702,73.02,73.34,72.2,73.22,811400 CCL,D,20240702,17.67,17.99,17.51,17.56,24523700 CCM,D,20240702,1,1.06,0.8856,1.06,104300 CCO,D,20240702,1.45,1.57,1.45,1.56,2169900 CCRD,D,20240702,13.49,13.585,13.04,13.33,44600 CCS,D,20240702,78.49,78.77,77.28,78.14,240300 CCU,D,20240702,11.06,11.15,11.015,11.15,61100 CDE,D,20240702,5.42,5.635,5.4,5.63,4860400 CDLR,D,20240702,25.26,25.71,25.2,25.66,59500 CDP,D,20240702,25.16,25.39,25.04,25.36,777800 CDR-B,D,20240702,14.42,14.42,13.78,13.8,2200 CDR-C,D,20240702,11.94,12.11,11.73,11.763,2500 CDRE,D,20240702,33.06,34.06,33,33.84,193800 CE,D,20240702,131.68,133.3714,131.4,132.88,598800 CEE,D,20240702,10.72,10.7918,10.645,10.75,7200 CEIX,D,20240702,106.42,107.59,102.97,103.22,377200 CEL.P,D,20240702,0.041,0.041,0.041,0.041,1000 CEM,D,20240702,46.63,47.05,46.26,46.26,18200 CEPU,D,20240702,8.65,8.75,8.47,8.66,146000 CF,D,20240702,73.59,73.73,70.44,70.83,2207100 CFG,D,20240702,35.61,36.4,35.58,36.38,4813000 CFG-D,D,20240702,24.99,24.99,24.97,24.9799,7400 CFG-E,D,20240702,19.73,19.75,19.57,19.62,33300 CFG-H,D,20240702,26.54,26.54,26.32,26.45,120400 CFR,D,20240702,99.81,101.265,99.16,101.02,492300 CFR-B,D,20240702,17.69,17.72,17.59,17.7,5700 CGA,D,20240702,2.03,2.065,2,2.0099,8000 CGAU,D,20240702,6.71,6.85,6.59,6.72,582600 CGV,D,20240702,12.84,12.85,12.7511,12.8001,10200 CHCT,D,20240702,22.9,23.19,22.89,23.16,115100 CHD,D,20240702,104.75,105.59,103.985,105.44,1362000 CHE,D,20240702,541.71,543.46,537.3475,541.68,110100 CHGG,D,20240702,2.97,2.995,2.82,2.89,2603200 CHH,D,20240702,118.68,119.13,117.75,118.25,587800 CHM-A,D,20240702,22.42,22.99,22.3772,22.42,9700 CHM-B,D,20240702,24.91,25.02,24.91,25,2700 CHMI,D,20240702,3.59,3.64,3.57,3.63,134300 CHN,D,20240702,10.13,10.175,10.12,10.16,24800 CHPT,D,20240702,1.5,1.63,1.4,1.43,20670800 CHT,D,20240702,38.51,38.65,38.4127,38.54,58100 CHWY,D,20240702,25.36,25.39,23.62,24.87,17720000 CI,D,20240702,326.96,327.335,324.22,325.91,1056300 CIA,D,20240702,2.81,2.9,2.65,2.65,36500 CIB,D,20240702,32.62,33.37,32.5609,33.37,273900 CIEN,D,20240702,47.6,48.03,47.13,47.25,1011100 CIF,D,20240702,1.69,1.71,1.69,1.7,40900 CIG,D,20240702,1.77,1.78,1.73,1.76,1494200 CIG.C,D,20240702,2.21,2.21,2.165,2.1998,3100 CII,D,20240702,20,20.05,19.94,20.05,54700 CIM,D,20240702,12.57,12.8,12.5536,12.79,456000 CIM-A,D,20240702,22.7,22.7,22.22,22.3999,27400 CIM-B,D,20240702,24.72,24.766,24.685,24.69,60900 CIM-C,D,20240702,22.42,22.56,22.42,22.52,25000 CIM-D,D,20240702,24.59,24.59,24.5401,24.55,21600 CIMN,D,20240702,25.1,25.125,25,25.0899,21200 CINT,D,20240702,5.25,5.43,5.15,5.36,87900 CIO,D,20240702,5.05,5.06,4.855,5,127000 CIO-A,D,20240702,18.25,18.93,18.25,18.5,11900 CION,D,20240702,12.17,12.31,12.15,12.3,108300 CIVI,D,20240702,69.21,70.275,68.6,69.67,1594400 CL,D,20240702,95.5,96.25,95.02,96.12,4205800 CLB,D,20240702,20.22,20.36,19.99,20.05,290000 CLB.U,D,20240702,10.39,10.39,10.39,10.39,200 CLBR,D,20240702,10.27,10.28,10.27,10.27,7100 CLCO,D,20240702,11.82,11.82,11.6,11.72,131900 CLDT,D,20240702,8.41,8.54,8.34,8.53,815900 CLF,D,20240702,15.41,15.68,15.32,15.63,7710300 CLH,D,20240702,220.57,222.22,217.36,219.55,510200 CLPR,D,20240702,3.69,3.72,3.6166,3.69,115100 CLS,D,20240702,56.95,58.86,56.95,58.67,1310800 CLVT,D,20240702,5.53,5.59,5.42,5.56,2675600 CLW,D,20240702,46.56,46.87,46.06,46.81,102600 CLX,D,20240702,134.46,134.7,133.251,133.55,903100 CM,D,20240702,47.2,48.08,47.11,48.02,3027900 CMA,D,20240702,51.17,51.38,50.435,51.12,1719700 CMC,D,20240702,53.55,53.88,52.36,52.96,726400 CMCM,D,20240702,3.99,4.2,3.92,4.13,112700 CMG,D,20240702,61.54,62.32,60.46,61.4,18369200 CMI,D,20240702,269.9,271.35,266.81,267.55,843300 CMP,D,20240702,10.04,10.19,9.8,9.93,725300 CMR-B,D,20240702,25.65,25.75,25.65,25.71,1700 CMR-C,D,20240702,26.15,26.15,26,26.0111,2100 CMR-D,D,20240702,26.13,26.17,26.12,26.17,1400 CMR-E,D,20240702,25.49,25.5001,25.49,25.5,40800 CMRE,D,20240702,16.25,16.75,16.16,16.66,792400 CMS,D,20240702,58.84,59.2,58.57,58.97,1766100 CMS-B,D,20240702,78.53,79.4799,78.53,79.4799,100 CMS-C,D,20240702,18.54,18.54,18.33,18.36,13300 CMSA,D,20240702,23.89,24.08,23.87,24.02,4400 CMSC,D,20240702,23.95,24,23.93,23.975,4000 CMSD,D,20240702,24.18,24.3403,24.18,24.26,34000 CMTG,D,20240702,7.91,8.08,7.89,8.03,247600 CMU,D,20240702,3.4,3.45,3.4,3.44,29000 CNA,D,20240702,45.39,45.785,45.13,45.49,364200 CNC,D,20240702,65.53,66.39,65.34,66.19,3732200 CNF,D,20240702,1.47,1.68,1.47,1.61,15400 CNH,D,20240702,9.45,9.765,9.42,9.75,8744200 CNI,D,20240702,117.31,117.84,116.69,117.58,1018400 CNK,D,20240702,21.6,21.7,21.3871,21.42,2074900 CNM,D,20240702,48.12,48.63,47.69,48.39,1624800 CNMD,D,20240702,67.27,67.63,65.885,67.04,222400 CNNE,D,20240702,17.94,18.21,17.77,18.12,571000 CNO,D,20240702,27.64,28.18,27.62,28.13,478100 CNO-A,D,20240702,19.92,19.92,19.33,19.5901,1800 CNP,D,20240702,30.55,30.651,30.45,30.46,2806400 CNQ,D,20240702,36.23,36.29,35.745,36.01,2759500 CNS,D,20240702,71.04,72.24,71.04,71.82,92300 CNX,D,20240702,24.24,24.68,24.16,24.6,2655900 COD-A,D,20240702,24.45,24.45,24.38,24.38,800 COD-B,D,20240702,24.7,24.84,24.7,24.735,8600 COD-C,D,20240702,24.58,24.64,24.5,24.5,14800 CODI,D,20240702,21.61,21.83,21.4638,21.81,142700 COF,D,20240702,139.64,140.52,138.725,140.48,2019900 COF-I,D,20240702,19.74,19.94,19.71,19.87,56600 COF-J,D,20240702,18.67,18.82,18.62,18.82,54700 COF-K,D,20240702,18.8199,18.8199,18.6101,18.79,5600 COF-L,D,20240702,17.56,17.59,17.4101,17.48,16700 COF-N,D,20240702,17.04,17.04,16.8572,16.9799,7900 COHR,D,20240702,71.65,74.24,71.65,72.86,1487800 COLD,D,20240702,25.79,26.06,25.6,25.85,1967600 COMP,D,20240702,3.39,3.53,3.37,3.53,3200200 COOK,D,20240702,2.17,2.22,2.16,2.19,134300 COP,D,20240702,115.38,115.61,113.33,114.12,3836700 COR,D,20240702,223.7,223.79,219.56,222.51,1455200 COTY,D,20240702,9.77,9.82,9.68,9.76,3555900 COUR,D,20240702,7.1,7.245,7.065,7.15,1955300 CP,D,20240702,78.03,78.92,77.6,78.86,2692900 CPA,D,20240702,94.19,94.766,92.43,93.06,229400 CPAC,D,20240702,5.73,6,5.72,5.73,5000 CPAY,D,20240702,267.69,271.46,264.87,268.26,554000 CPB,D,20240702,45.32,45.63,45.06,45.53,2353700 CPF,D,20240702,21.32,21.625,21.21,21.4,95500 CPK,D,20240702,106.46,108.5,106.04,107.88,215400 CPNG,D,20240702,21.16,21.19,20.7305,20.9,9102700 CPRI,D,20240702,33.98,34,33.065,33.43,1123900 CPS,D,20240702,11.91,12.06,11.82,11.95,54200 CPT,D,20240702,109.83,110.15,108.54,108.93,479200 CQP,D,20240702,49.49,49.7106,48.7612,49.26,50000 CR,D,20240702,142.67,143.72,140.95,143.14,325000 CRBG,D,20240702,29.09,29.65,29.05,29.59,2293200 CRC,D,20240702,53,53.74,51.75,52.6,695100 CRD.A,D,20240702,8.48,8.6594,8.42,8.54,56300 CRD.B,D,20240702,8.23,8.4395,8.21,8.21,2400 CRGY,D,20240702,11.9,12.05,11.79,12.04,2273600 CRH,D,20240702,71.41,72.2,71.175,72.05,6902200 CRI,D,20240702,61.73,62.23,61.28,61.44,806200 CRK,D,20240702,10.34,10.59,10.23,10.56,1955700 CRL,D,20240702,203.1,204.1,201.09,201.48,448000 CRM,D,20240702,255.05,257.73,254.06,256.19,5130500 CRS,D,20240702,106.57,106.57,103.3702,105.23,666700 CRT,D,20240702,10.52,10.61,9.81,9.92,43400 CSAN,D,20240702,9.61,9.68,9.45,9.54,454000 CSL,D,20240702,397.66,407.13,397.4701,405.46,341100 CSR,D,20240702,67.32,68.82,67.2,68.67,67900 CSR-C,D,20240702,23.56,23.6499,23.45,23.47,2100 CSTM,D,20240702,18.61,19.02,18.24,18.94,1320100 CSV,D,20240702,26.59,27.4,26.505,27.39,147700 CTA-A,D,20240702,54.52,54.95,54.52,54.95,300 CTA-B,D,20240702,70.28,70.9338,70.25,70.76,1600 CTBB,D,20240702,10.12,10.125,10,10.01,27400 CTDD,D,20240702,10.57,10.64,10.3,10.36,41800 CTLT,D,20240702,56.26,56.29,55.985,56.2,1802900 CTO,D,20240702,17.4,17.49,17.35,17.47,104700 CTO-A,D,20240702,20.1,20.4,20.1,20.4,1800 CTOS,D,20240702,4.23,4.335,4.155,4.2,928800 CTR,D,20240702,40.36,40.81,40.14,40.16,23500 CTRA,D,20240702,26.76,26.88,26.49,26.78,3801000 CTRE,D,20240702,25.11,25.48,25.07,25.35,1123100 CTRI,D,20240702,18.95,20.36,18.81,20.02,1044200 CTS,D,20240702,49.14,49.555,49.14,49.29,70400 CTV,D,20240702,1.68,1.8,1.54,1.7,768600 CTVA,D,20240702,52.99,53.19,52.62,52.77,2186800 CUB-E,D,20240702,25.59,25.625,25.4,25.45,6100 CUB-F,D,20240702,25.33,25.33,25.2894,25.3,17100 CUBB,D,20240702,19.85,19.85,19.4001,19.52,1900 CUBE,D,20240702,43.94,44.4399,43.77,43.99,882400 CUBI,D,20240702,48.34,49.64,48.34,49.4,434200 CUK,D,20240702,16.26,16.535,16.12,16.17,2508300 CULP,D,20240702,4.38,4.48,4.35,4.37,21800 CURV,D,20240702,7.43,7.98,7.31,7.81,237400 CUZ,D,20240702,22.92,23.035,22.79,22.99,918600 CVE,D,20240702,19.91,20.21,19.87,20.2,7142000 CVEO,D,20240702,24.3,24.38,23.77,23.77,30100 CVI,D,20240702,26.47,26.99,26.2,26.21,882900 CVNA,D,20240702,125,128.36,121.47,127.53,3195500 CVS,D,20240702,58.04,58.22,57.2292,57.52,7143000 CVX,D,20240702,157.68,157.72,155.45,156.75,7216800 CW,D,20240702,270,272.87,268.11,271.65,174700 CWAN,D,20240702,18.34,18.34,18.06,18.24,1147700 CWE.A,D,20240702,22.32,22.59,22.13,22.28,270800 CWEN,D,20240702,24.31,24.54,24.02,24.11,1327100 CWH,D,20240702,17.68,18.07,17.56,17.92,718400 CWK,D,20240702,10.02,10.21,10,10.18,1153200 CWT,D,20240702,48.41,48.92,48.31,48.32,168800 CX,D,20240702,6.25,6.31,6.04,6.14,7226200 CXE,D,20240702,3.69,3.74,3.69,3.7,48500 CXH,D,20240702,7.89,7.9,7.88,7.88,3000 CXM,D,20240702,9.8,10.01,9.8,9.8,3037300 CXT,D,20240702,59.44,59.93,59.25,59.48,396700 CXW,D,20240702,13.48,13.685,13.36,13.56,852500 CYD,D,20240702,9.3,9.3,9.04,9.15,32300 CYH,D,20240702,3.34,3.43,3.3,3.43,782400 D,D,20240702,48.15,48.625,48.03,48.54,3012100 DAC,D,20240702,91.18,92.09,90.58,91.4,147900 DAL,D,20240702,47,47.29,46.515,46.71,6361900 DAN,D,20240702,11.84,12.07,11.8,11.87,739700 DAO,D,20240702,3.82,3.82,3.63,3.66,51600 DAR,D,20240702,35.98,37.48,35.955,37.2,2290200 DAVA,D,20240702,29.15,30.065,29,29.96,394800 DAY,D,20240702,50.45,50.92,49.63,50.75,1760300 DB,D,20240702,16.38,16.51,16.295,16.41,1202900 DBD,D,20240702,40.27,40.47,38.49,39.17,367600 DBI,D,20240702,6.7,6.725,6.295,6.45,3247400 DBL,D,20240702,15.37,15.42,15.31,15.37,17700 DBR-H,D,20240702,24,24.08,23.7501,23.935,15100 DBR-I,D,20240702,24.2501,24.63,24.2501,24.63,8100 DBR-J,D,20240702,24,24.18,23.93,23.95,5600 DBRG,D,20240702,13.32,13.32,13.1303,13.21,1027100 DCF,D,20240702,8.75,8.85,8.75,8.8315,19500 DCI,D,20240702,70.72,71.27,70.72,70.88,518900 DCO,D,20240702,57,58.25,57,58.24,28300 DD,D,20240702,79.2,79.82,78.83,79.36,1760300 DDD,D,20240702,2.98,3.065,2.94,2.95,1452200 DDL,D,20240702,2.05,2.13,2.01,2.05,490600 DDS,D,20240702,428.59,433.8361,424.22,425.63,105800 DDT,D,20240702,25.8,25.91,25.8,25.89,3700 DE,D,20240702,359.53,365.46,359.2519,364.95,1290200 DEA,D,20240702,12.22,12.34,12.21,12.31,446200 DEC,D,20240702,13.51,14.13,13.42,14.13,551100 DECK,D,20240702,943.61,952.88,925.03,940.64,300900 DEI,D,20240702,13.27,13.45,13.2,13.41,703500 DELL,D,20240702,140.22,143.54,139.92,143.47,7748200 DEO,D,20240702,125.65,126.26,124.8,126.21,806700 DESP,D,20240702,12.78,12.88,12.45,12.74,773000 DFH,D,20240702,24.62,24.9,24.36,24.73,221600 DFIN,D,20240702,59.31,60.315,59.15,60.08,111900 DFP,D,20240702,19,19.1514,19,19.15,40600 DFS,D,20240702,132.94,133.705,132.0062,133.54,1130300 DG,D,20240702,130.54,130.54,127.825,129.47,1532800 DGX,D,20240702,137.06,138.05,136.35,136.64,1048500 DHF,D,20240702,2.42,2.44,2.4199,2.43,345000 DHI,D,20240702,134,135.61,133.02,135.21,3632700 DHR,D,20240702,242.17,242.52,238.87,240.41,5068000 DHT,D,20240702,11.43,11.46,11.15,11.36,2166900 DHX,D,20240702,2.28,2.34,2.21,2.24,148300 DIAX,D,20240702,14.03,14.11,13.975,14.1,67200 DIN,D,20240702,34.75,35.11,34.4,34.5,326800 DINO,D,20240702,54.19,54.48,53.15,53.6,1691300 DIS,D,20240702,97.93,97.99,96.95,97.99,13340300 DIVY,D,20240702,25.08,25.1249,25.08,25.1249,500 DK,D,20240702,25.18,25.68,24.66,24.68,802500 DKL,D,20240702,40.5,40.65,39.98,40.11,50700 DKS,D,20240702,202.02,202.65,197.13,198.2,1189800 DLB,D,20240702,80.39,81.68,80.32,80.35,554300 DLN-A,D,20240702,25.41,25.63,25.41,25.63,2000 DLN-B,D,20240702,26.5,26.5,26.2,26.2877,2300 DLNG,D,20240702,3.82,3.91,3.701,3.86,104100 DLR,D,20240702,152.18,153.78,151.92,152.91,1162800 DLR-J,D,20240702,21.58,21.65,21.52,21.65,5600 DLR-K,D,20240702,24.24,24.26,24.18,24.19,9200 DLR-L,D,20240702,21.28,21.49,21.25,21.49,10300 DLX,D,20240702,22.09,22.2199,21.96,22.07,173100 DLY,D,20240702,16,16,15.9,15.9,75800 DM,D,20240702,4.07,4.56,3.9125,4.32,1454500 DMA,D,20240702,8.08,8.13,7.98,8.06,34400 DMB,D,20240702,10.53,10.6,10.49,10.515,52000 DMO,D,20240702,12,12.04,11.93,11.97,51400 DNA,D,20240702,0.32,0.349,0.3142,0.3465,69050800 DNA.W,D,20240702,0.0296,0.0319,0.0286,0.0286,4200 DNB,D,20240702,9.15,9.245,9.06,9.23,2378100 DNMR,D,20240702,0.5619,0.5794,0.5506,0.5552,1237200 DNOW,D,20240702,13.55,13.64,13.275,13.28,843000 DNP,D,20240702,8.21,8.29,8.19,8.29,768200 DO,D,20240702,15.24,15.445,15.16,15.39,1568300 DOC,D,20240702,19.48,19.64,19.35,19.53,3373700 DOCN,D,20240702,34.89,35.35,34.72,35.17,828300 DOCS,D,20240702,27.45,27.6,26.84,26.96,2792000 DOLE,D,20240702,12.19,12.315,12.14,12.31,249500 DOMA,D,20240702,6.04,6.05,6.04,6.04,10800 DOUG,D,20240702,1.37,1.4,1.04,1.04,2108200 DOV,D,20240702,176.95,177.6,176.3,176.96,951500 DOW,D,20240702,52.53,52.9199,52.22,52.71,3847100 DPG,D,20240702,9.86,9.88,9.75,9.76,75000 DPZ,D,20240702,504.72,504.72,491.07,492.61,443300 DQ,D,20240702,14.41,14.8347,14.2405,14.66,715400 DRD,D,20240702,8.58,8.69,8.47,8.59,152100 DRH,D,20240702,8.32,8.32,8.22,8.25,924200 DRH-A,D,20240702,25.29,25.34,25.1875,25.34,5900 DRI,D,20240702,148.68,149,146.53,146.77,1066300 DRLL,D,20240702,30.24,30.27,29.81,29.99,20000 DRQ,D,20240702,18.44,18.68,18.21,18.27,141300 DSL,D,20240702,12.66,12.67,12.51,12.56,484000 DSM,D,20240702,5.89,5.9,5.85,5.86,117300 DSMC,D,20240702,34.52,34.57,34.4,34.54,7200 DSTX,D,20240702,23.53,23.53,23.5269,23.5269,200 DSU,D,20240702,10.89,10.9398,10.88,10.93,120600 DSX,D,20240702,2.94,2.95,2.9,2.92,273600 DSX-B,D,20240702,26.11,26.11,26.095,26.11,1700 DSX.W,D,20240702,0.66,0.66,0.61,0.6101,13600 DT,D,20240702,45.17,45.74,45,45.47,2551800 DTB,D,20240702,19.28,19.36,19.23,19.32,4700 DTC,D,20240702,2.08,2.1,2.04,2.06,106100 DTE,D,20240702,109.53,109.83,109,109.4,727900 DTF,D,20240702,10.95,11,10.95,11,3800 DTG,D,20240702,19.87,19.9,19.61,19.86,6700 DTM,D,20240702,70.65,70.65,69.56,69.84,607400 DTW,D,20240702,23.43,23.51,23.3562,23.41,19800 DUK,D,20240702,99.63,100.01,99.21,99.81,1856000 DUK-A,D,20240702,25,25.0813,24.94,24.95,28500 DUKB,D,20240702,25.04,25.11,25.04,25.06,16700 DV,D,20240702,19.74,20.04,19.71,19.76,2010500 DVA,D,20240702,138.34,139.08,137.09,138.45,680700 DVN,D,20240702,48.15,48.41,47.545,47.77,4783000 DX,D,20240702,11.75,11.8025,11.7,11.75,1201300 DX-C,D,20240702,24.56,24.6395,24.54,24.6395,7100 DXC,D,20240702,18.69,18.78,18.13,18.26,1180200 DXYZ,D,20240702,13.45,14.79,13.4,13.98,442700 DY,D,20240702,168.23,169.39,166.4701,168.11,171600 E,D,20240702,31.38,31.41,31.0601,31.17,137400 EAF,D,20240702,0.97,1.01,0.95,1,2117800 EAI,D,20240702,21.68,21.69,21.6,21.65,16400 EARN,D,20240702,6.83,6.93,6.82,6.83,1322900 EAT,D,20240702,72.81,72.96,70.32,71.06,1689900 EB,D,20240702,4.62,4.685,4.53,4.66,867700 EBF,D,20240702,21.91,22,21.82,21.9,66600 EBR,D,20240702,6.49,6.62,6.455,6.58,1738000 EBR.B,D,20240702,7.14,7.2899,7.05,7.09,8400 EBS,D,20240702,7.28,8.2875,7.24,7.49,4673900 EC,D,20240702,11.12,11.23,11.05,11.14,2041800 ECAT,D,20240702,17.67,17.7,17.55,17.57,155700 ECC,D,20240702,10.05,10.09,10.02,10.09,971000 ECC-D,D,20240702,19.5,19.5009,19.49,19.495,10000 ECCC,D,20240702,22.38,22.4,22.3431,22.35,4000 ECCF,D,20240702,24.8,24.8185,24.78,24.81,4300 ECCV,D,20240702,22.47,22.5699,22.47,22.5699,500 ECCW,D,20240702,24.25,24.25,24.008,24.2,1800 ECCX,D,20240702,24.26,24.53,24.26,24.43,3400 ECL,D,20240702,235.95,237.29,234.57,235.65,922300 ECO,D,20240702,31.2,32.04,31.2,31.92,35400 ECVT,D,20240702,8.7,8.9,8.7,8.88,680100 ED,D,20240702,88.98,89.27,88.73,88.97,1128100 EDD,D,20240702,4.55,4.62,4.55,4.62,165600 EDF,D,20240702,5.28,5.33,5.28,5.3201,53000 EDN,D,20240702,14.89,15.4299,14.59,15.08,44500 EDR,D,20240702,27.04,27.09,27,27.03,1682000 EDU,D,20240702,79,80.37,78,80.18,1435700 EE,D,20240702,18.68,18.68,18.37,18.51,123200 EEA,D,20240702,8.99,8.99,8.99,8.99,100 EEX,D,20240702,5.49,5.57,5.39,5.46,143400 EFC,D,20240702,11.9,12.16,11.9,12.15,947200 EFC-A,D,20240702,24.36,24.44,24.2659,24.275,15700 EFC-B,D,20240702,21.24,21.3,21.24,21.3,1100 EFC-C,D,20240702,24.32,24.35,24.19,24.35,2000 EFC-D,D,20240702,23.06,23.06,23.06,23.06,300 EFC-E,D,20240702,25.24,25.3224,25.24,25.3224,1200 EFR,D,20240702,13.27,13.27,13.16,13.22,93800 EFT,D,20240702,13.51,13.61,13.43,13.49,108400 EFX,D,20240702,238.09,240.17,236.395,239.96,544400 EFXT,D,20240702,5.27,5.475,5.27,5.47,117300 EG,D,20240702,372.03,372.9,367.01,369.67,317900 EGF,D,20240702,9.35,9.37,9.35,9.3559,4400 EGO,D,20240702,14.66,14.82,14.495,14.82,1585700 EGP,D,20240702,170.6,172.41,169.7,172.06,449300 EGY,D,20240702,6.29,6.345,6.16,6.2,465300 EHAB,D,20240702,8.78,8.985,8.71,8.76,510900 EHC,D,20240702,85.65,85.79,84.9,85.57,648400 EHI,D,20240702,7.06,7.1069,7.04,7.06,63500 EIC,D,20240702,15.88,15.88,15.83,15.86,142600 EICA,D,20240702,23.34,23.34,23.33,23.34,2500 EICB,D,20240702,24.83,24.83,24.8,24.8,2000 EICC,D,20240702,25.0499,25.0499,24.93,24.98,23100 EIG,D,20240702,42.78,43.51,42.66,43.23,133300 EIX,D,20240702,71.34,72.34,71.17,71.63,2484100 EL,D,20240702,105.99,107.275,104.48,105.87,1738900 ELAN,D,20240702,14.1,14.25,13.83,14.01,6504200 ELC,D,20240702,21.73,21.86,21.7,21.75,7400 ELF,D,20240702,202.57,206.91,200.16,204.23,904500 ELME,D,20240702,15.7,15.815,15.6,15.67,1591500 ELP,D,20240702,6.64,6.7,6.52,6.66,170000 ELPC,D,20240702,5.82,5.8842,5.7437,5.86,13900 ELS,D,20240702,64.95,64.95,63.88,63.97,1576700 ELV,D,20240702,534.4,538.4,530.9,535.92,1035300 EMD,D,20240702,9.3,9.41,9.3,9.41,167900 EME,D,20240702,358.41,361.14,355,356.86,652000 EMF,D,20240702,12.41,12.5,12.41,12.46,16500 EMN,D,20240702,95.38,95.68,94.33,95.35,704300 EMO,D,20240702,41.03,41.27,40.8,40.91,37000 EMP,D,20240702,22.12,22.2393,21.98,22.19,12500 EMR,D,20240702,108,109.34,107.86,109.27,2474900 ENB,D,20240702,35.42,35.865,35.39,35.81,4763300 ENFN,D,20240702,8.38,8.45,8.335,8.42,151700 ENIC,D,20240702,2.73,2.7799,2.7,2.75,353200 ENJ,D,20240702,21.2,21.2,21.2,21.2,200 ENLC,D,20240702,13.94,14.125,13.84,13.84,1097100 ENO,D,20240702,22.88,22.88,22.7175,22.8,1400 ENOV,D,20240702,44.35,44.9,43.76,44.71,572100 ENR,D,20240702,29.5,29.84,29.27,29.58,482000 ENS,D,20240702,101.8,102.44,101.455,101.76,137500 ENV,D,20240702,60.86,62.56,60.86,62.12,324000 ENVA,D,20240702,62.16,62.936,62.01,62.5,162100 ENZ,D,20240702,1.11,1.13,1.07,1.07,24900 EOD,D,20240702,4.89,4.94,4.89,4.93,76200 EOG,D,20240702,127.8,128.85,126.08,126.65,2274600 EOI,D,20240702,19.44,19.54,19.3313,19.54,70100 EOS,D,20240702,21.85,22.055,21.849,22.04,87200 EOT,D,20240702,16.82,16.82,16.72,16.8,36100 EP-C,D,20240702,47.12,47.14,46.8,46.89,4400 EPAC,D,20240702,37.55,38.18,37.43,38.06,268300 EPAM,D,20240702,186.64,188.86,182.64,183.28,449100 EPC,D,20240702,40.07,40.08,39.75,39.99,322000 EPD,D,20240702,28.96,29.11,28.91,29.04,2244000 EPR,D,20240702,41.4,41.63,41.305,41.55,455400 EPR-C,D,20240702,19.12,19.2699,19.12,19.2578,2400 EPR-E,D,20240702,27.62,27.63,27.51,27.63,2300 EPR-G,D,20240702,19.6,19.81,19.55,19.63,4000 EPRT,D,20240702,27.62,27.79,27.49,27.69,1154600 EQBK,D,20240702,35.17,35.34,35,35.17,35700 EQC,D,20240702,19.25,19.3,19.225,19.24,516000 EQC-D,D,20240702,24.91,25.05,24.91,24.985,7800 EQH,D,20240702,40.74,41.515,40.74,41.37,5219100 EQH-A,D,20240702,21.64,21.88,21.64,21.76,34900 EQH-C,D,20240702,18.07,18.32,18.05,18.32,21900 EQNR,D,20240702,28.65,28.74,28.38,28.48,2101600 EQR,D,20240702,68.14,68.56,67.93,68.2,963400 EQS,D,20240702,1.36,1.36,1.3,1.3,4600 EQT,D,20240702,36.97,37.43,36.59,36.96,6241900 ERJ,D,20240702,25.65,25.9,25.24,25.9,1690000 ERO,D,20240702,21.41,21.8,21.2,21.74,157300 ES,D,20240702,56.73,57.27,56.27,56.52,1987100 ESAB,D,20240702,93.01,93.65,92.06,92.6,262800 ESE,D,20240702,102.37,104.86,102.37,104.03,90100 ESI,D,20240702,26.8,27.13,26.73,27.08,906800 ESNT,D,20240702,55.7,56.68,55.585,56.58,380200 ESRT,D,20240702,9.32,9.375,9.25,9.35,625100 ESS,D,20240702,273.99,274.96,271.94,272.99,233500 ESTC,D,20240702,115.66,116.44,113.51,114.67,1246700 ET,D,20240702,16.4,16.48,16.31,16.4,10611000 ET-I,D,20240702,11.25,11.25,11.18,11.2,41600 ETB,D,20240702,14.11,14.15,14.04,14.15,48800 ETD,D,20240702,27.39,28.07,27.39,27.62,204900 ETG,D,20240702,18.62,18.74,18.56,18.74,118600 ETI.P,D,20240702,23,23,22.87,22.88,5900 ETJ,D,20240702,8.82,8.88,8.8,8.86,106500 ETN,D,20240702,309.45,313.7499,309.45,313.28,2047700 ETO,D,20240702,25.26,25.6088,25.25,25.58,33400 ETR,D,20240702,105.85,106.52,105.685,105.89,1530200 ETRN,D,20240702,12.96,13.08,12.7946,12.9,3411600 ETV,D,20240702,13.56,13.67,13.54,13.62,184600 ETW,D,20240702,8.27,8.33,8.27,8.33,244300 ETWO,D,20240702,4.42,4.45,4.32,4.44,2038400 ETX,D,20240702,18.75,18.8499,18.7,18.7,26700 ETY,D,20240702,14,14.14,13.98,14.12,195600 EURN,D,20240702,16.8,16.87,16.55,16.8,149000 EVA,D,20240702,0.439,0.439,0.4206,0.4225,214100 EVC,D,20240702,2,2.07,1.94,2.05,429900 EVEX,D,20240702,3.32,3.3878,3.18,3.25,86900 EVF,D,20240702,6.34,6.41,6.34,6.37,54300 EVG,D,20240702,10.84,10.85,10.7896,10.82,15900 EVH,D,20240702,18.46,19.52,18.31,19.25,3290200 EVN,D,20240702,10.32,10.33,10.25,10.31,58600 EVR,D,20240702,210.07,213.2,210.07,211.41,393800 EVRI,D,20240702,8.18,8.22,8,8.13,942300 EVT,D,20240702,23.26,23.4,23.22,23.4,106300 EVT.W,D,20240702,0.041,0.041,0.033,0.033,1100 EVTC,D,20240702,32.62,33.31,32.62,33.06,386300 EVTL,D,20240702,0.73,0.74,0.701,0.7349,142500 EVTR,D,20240702,49.48,49.55,49.41,49.45,48600 EW,D,20240702,90,91.36,89.8,91.23,1908900 EXG,D,20240702,8.46,8.5,8.45,8.48,354200 EXK,D,20240702,3.48,3.56,3.45,3.56,4311800 EXP,D,20240702,213.37,214.54,211.9529,214.39,381900 EXPD,D,20240702,121.19,121.595,120.13,121.22,973100 EXR,D,20240702,151.92,154.24,151.65,153.72,637100 EXTO,D,20240702,4.17,4.22,4,4.15,31400 F,D,20240702,12.83,12.95,12.72,12.87,46990300 F-B,D,20240702,24,24.13,24,24.1,17900 F-C,D,20240702,23.58,23.72,23.58,23.675,21900 F-D,D,20240702,25.08,25.2599,24.95,24.95,62900 FAF,D,20240702,52.69,53.7978,52.55,53.59,457100 FAM,D,20240702,6.3111,6.34,6.24,6.2754,22900 FBIN,D,20240702,63.46,63.9,63.21,63.42,1017900 FBK,D,20240702,38.56,39.379,38.56,39.16,153500 FBMS,D,20240702,25.6,26.04,25.6,25.99,75600 FBP,D,20240702,18.24,18.62,18.24,18.61,762900 FBR-E,D,20240702,21.31,21.5198,21.302,21.45,18500 FBRT,D,20240702,12.48,12.66,12.47,12.58,261200 FC,D,20240702,37,38.89,36.995,38.24,94900 FCF,D,20240702,13.75,14.06,13.75,14.03,360100 FCN,D,20240702,214.41,218.96,214.41,215.19,110400 FCPT,D,20240702,24.57,24.78,24.55,24.66,312400 FCRX,D,20240702,24.2,24.2,24.0704,24.0704,3000 FCT,D,20240702,10.09,10.15,10.09,10.15,162300 FCX,D,20240702,47.88,48.79,47.7,48.71,8470100 FDP,D,20240702,21.79,22.12,21.69,22.11,340100 FDS,D,20240702,411.31,416.53,411.31,416.01,269800 FDX,D,20240702,296.49,301.21,296.49,298.22,1834500 FE,D,20240702,38.44,38.52,38.07,38.25,4093000 FENG,D,20240702,2.85,2.88,2.67,2.76,5600 FERG,D,20240702,187.79,190.96,187.7,190.83,1116400 FET,D,20240702,16.39,16.4,15.8,16.05,40500 FF,D,20240702,5,5.03,4.95,5,322300 FFA,D,20240702,19.55,19.85,19.548,19.76,19300 FFC,D,20240702,14.64,14.74,14.63,14.68,73900 FFWM,D,20240702,6.46,6.64,6.38,6.57,378300 FG,D,20240702,37.56,37.85,37.3584,37.41,56200 FGB,D,20240702,3.9,3.95,3.9,3.9399,13100 FGN,D,20240702,25.96,26,25.92,25.97,9900 FHI,D,20240702,32.83,33.085,32.68,33.05,444100 FHN,D,20240702,15.62,15.83,15.58,15.81,5751900 FHN-C,D,20240702,24.65,24.65,24.5001,24.5001,1600 FHN-E,D,20240702,22.81,23.1,22.81,23.1,21800 FHN-F,D,20240702,17.24,17.24,17.0601,17.08,11700 FI,D,20240702,146.77,149.46,146.77,149.39,1480400 FICO,D,20240702,1496,1529.62,1487.7,1529.38,292300 FIGS,D,20240702,5.64,5.8,5.52,5.53,3388500 FIHL,D,20240702,16.34,16.49,16.2,16.47,786200 FINS,D,20240702,12.43,12.43,12.3,12.325,37200 FINV,D,20240702,4.82,4.85,4.795,4.84,459200 FIS,D,20240702,74.43,75.395,74.135,75.23,1945400 FIX,D,20240702,294.58,297.16,290.3,293.86,745300 FL,D,20240702,23.27,23.66,22.9,23.16,1940800 FLC,D,20240702,15.41,15.534,15.41,15.51,16300 FLNG,D,20240702,26.93,27.23,26.6803,27.09,185200 FLO,D,20240702,22.05,22.185,21.98,22.15,742200 FLR,D,20240702,43.7,43.7,42.77,43.22,988400 FLS,D,20240702,46.84,47.56,46.69,47.51,1473400 FLUT,D,20240702,186.89,191.24,186.66,190.38,2316100 FLXR,D,20240702,37.99,38.03,37.96,37.9881,31100 FMC,D,20240702,56.83,57.36,55.3,55.62,1546500 FMN,D,20240702,11.42,11.44,11.26,11.34,56000 FMS,D,20240702,19.02,19.2,18.97,19.16,177600 FMX,D,20240702,108.44,109.69,106.87,107.51,478000 FMY,D,20240702,11.8999,11.8999,11.81,11.81,2600 FN,D,20240702,242.89,245.51,238.785,241.66,399800 FNA,D,20240702,6.6,6.67,6.48,6.62,246900 FNB,D,20240702,13.65,13.86,13.61,13.81,1345700 FND,D,20240702,94.18,96.11,93.1,96.07,2064900 FNF,D,20240702,48.13,49.4,48.13,49.35,835000 FNV,D,20240702,117.93,121.4,117.93,119.29,433400 FOA,D,20240702,0.47,0.4718,0.4103,0.45,394400 FOA.W,D,20240702,0.0081,0.0081,0.005,0.007,26200 FOF,D,20240702,11.96,12.0345,11.92,11.98,43500 FOR,D,20240702,31.36,31.36,29.44,29.91,390600 FOUR,D,20240702,73.4,74.2,72.71,73.55,762200 FPF,D,20240702,18.08,18.15,18.02,18.11,147100 FPH,D,20240702,2.93,2.98,2.93,2.98,23700 FPI,D,20240702,11.3,11.31,11.195,11.2,165200 FR,D,20240702,47.5,48.04,47.4,47.48,914600 FRA,D,20240702,13.09,13.18,13.08,13.12,235800 FREY,D,20240702,1.62,1.63,1.55,1.58,1480000 FRGE,D,20240702,1.43,1.47,1.365,1.46,299700 FRO,D,20240702,25.15,25.325,24.92,25.31,1100500 FRT,D,20240702,100.59,101.15,100.3847,101.12,265000 FRT-C,D,20240702,20.64,20.71,20.59,20.67,7200 FSCO,D,20240702,6.43,6.48,6.37,6.38,524800 FSD,D,20240702,12.21,12.26,12.21,12.24,173600 FSK,D,20240702,19.82,20.04,19.72,19.97,2161700 FSLY,D,20240702,7.22,7.29,7.02,7.17,1790800 FSM,D,20240702,4.88,4.96,4.85,4.95,5660800 FSS,D,20240702,82.15,83.995,82.15,83.2,241500 FT,D,20240702,6.8,6.838,6.8,6.82,11000 FTHY,D,20240702,14.17,14.2399,14.17,14.2,106000 FTI,D,20240702,26.48,26.76,26.17,26.19,3608900 FTK,D,20240702,4.59,4.67,4.58,4.63,33200 FTS,D,20240702,38.61,39.02,38.5,38.76,346500 FTV,D,20240702,71.73,72.475,71.73,72.3,1940400 FTWO,D,20240702,28.06,28.2299,28,28.17,21700 FUBO,D,20240702,1.25,1.32,1.25,1.31,6444800 FUL,D,20240702,76.65,77.11,76.41,76.58,325900 FUN,D,20240702,53.49,55.37,52.64,54.89,17759600 FVRR,D,20240702,21.38,21.635,20.775,21.29,1139000 FXED,D,20240702,18.38,18.38,18.35,18.36,3600 G,D,20240702,32.01,32.06,31.59,31.8,1047600 GAB,D,20240702,5.22,5.25,5.2,5.25,527300 GAB-G,D,20240702,21.05,21.0765,20.9,20.91,3000 GAB-H,D,20240702,20.96,21.03,20.8745,21.03,7700 GAB-K,D,20240702,20.97,21,20.95,21,6600 GAM,D,20240702,49.43,49.8299,49.22,49.68,30000 GAM-B,D,20240702,24.8,24.85,24.7,24.83,5200 GATO,D,20240702,10.32,10.39,10.07,10.25,309100 GATX,D,20240702,130.89,133.21,130.89,132.72,123500 GB,D,20240702,4.99,5.07,4.96,5.04,3400 GB.W,D,20240702,0.0652,0.0652,0.0652,0.0652,400 GBAB,D,20240702,15.75,15.81,15.63,15.81,62400 GBCI,D,20240702,37,37.63,36.8101,37.61,344700 GBLI,D,20240702,30.66,30.67,30.66,30.66,300 GBTG,D,20240702,6.27,6.44,6.25,6.44,667400 GBX,D,20240702,49.08,49.985,48.68,49.02,237300 GCI,D,20240702,4.69,4.86,4.57,4.8,1684900 GCO,D,20240702,24.25,24.41,23.41,23.45,173400 GCT.W,D,20240702,0.11,0.11,0.11,0.11,1000 GCTS,D,20240702,5.23,5.405,5.12,5.3,103400 GCV,D,20240702,3.6692,3.69,3.62,3.6499,5600 GD,D,20240702,285.3,286.34,284.02,285.81,1274300 GDDY,D,20240702,141.18,143.37,141.14,142.94,1737500 GDIV,D,20240702,14.35,14.48,14.35,14.47,15400 GDL,D,20240702,7.84,7.8735,7.84,7.87,6000 GDO,D,20240702,12.16,12.21,12.14,12.17,69300 GDOT,D,20240702,9.33,9.55,9.33,9.49,293600 GDV,D,20240702,22.64,22.78,22.6,22.73,135100 GDV-H,D,20240702,22.8,22.91,22.79,22.81,2900 GDV-K,D,20240702,18.15,18.21,18.15,18.21,7700 GE,D,20240702,158.82,162.94,158.25,161.45,5247300 GEF,D,20240702,56.96,57.34,56.5,56.73,144300 GEF.B,D,20240702,61.69,61.71,60.73,60.97,9200 GEL,D,20240702,14.54,14.68,14.38,14.43,260300 GENI,D,20240702,5.42,5.42,5.29,5.35,717300 GEO,D,20240702,15.04,15.45,14.87,15.29,2786600 GES,D,20240702,19.6,20,19.6,19.91,1469400 GETR,D,20240702,0.1339,0.1523,0.1339,0.135,429200 GETY,D,20240702,3.3,3.45,3.12,3.13,801000 GEV,D,20240702,165.41,171.98,165.41,169.81,2447400 GF,D,20240702,8.08,8.12,8.045,8.12,33800 GFF,D,20240702,63.97,65.26,63.97,64.71,323200 GFI,D,20240702,14.8,15,14.64,14.94,2043000 GFL,D,20240702,38.7,39.23,38.36,39.09,1060800 GFR,D,20240702,6.85,7.33,6.79,7.3,78500 GGB,D,20240702,3.23,3.275,3.22,3.26,4634200 GGG,D,20240702,77.81,78.92,77.81,78.59,775000 GGT,D,20240702,5.4,5.484,5.31,5.32,81000 GGT.P,D,20240702,0.03,0.04,0.021,0.021,42500 GGZ,D,20240702,11.24,11.36,11.24,11.31,8500 GHC,D,20240702,696.79,707.98,691.51,701.45,22900 GHG,D,20240702,2.49,2.5,2.45,2.47,5100 GHI,D,20240702,14.85,14.85,14.63,14.68,23900 GHLD,D,20240702,13.71,14.736,13.63,14.18,14400 GHM,D,20240702,28.37,28.745,28.11,28.42,71400 GHY,D,20240702,11.94,12,11.9,12,124000 GIB,D,20240702,99.19,102.64,99.01,101.38,209000 GIC,D,20240702,30.7,31.35,30.7,31.35,63100 GIL,D,20240702,37.59,38.11,37.48,38.08,566700 GIS,D,20240702,63.15,63.56,62.9,63.17,2949600 GJO,D,20240702,25.32,25.4,25.32,25.35,1700 GJP,D,20240702,25.37,25.64,25.15,25.15,1600 GJR,D,20240702,25.45,25.5,25.2,25.2,900 GJS,D,20240702,22.84,22.84,22.435,22.45,3200 GJT,D,20240702,22.455,22.455,22.455,22.455,100 GKOS,D,20240702,118.04,121.04,117.48,118.98,568900 GL,D,20240702,82.54,83.47,82.54,83.08,914100 GL-D,D,20240702,15.11,15.29,15.085,15.29,13300 GLO-A,D,20240702,25.05,25.28,25.05,25.17,3300 GLO-B,D,20240702,25.61,25.61,25.61,25.61,400 GLO-C,D,20240702,25.38,25.38,25.33,25.33,1800 GLOB,D,20240702,176.97,178.04,176.01,176.55,387500 GLP,D,20240702,45.75,46.39,45.03,45.37,26900 GLP-B,D,20240702,26.13,26.165,26.13,26.1619,3000 GLT,D,20240702,1.39,1.405,1.215,1.39,949000 GLW,D,20240702,38.67,38.9,38.15,38.39,6271900 GM,D,20240702,46.4,47.08,46.37,46.95,11338200 GME,D,20240702,23.24,24.3199,23.1,23.98,13703500 GMED,D,20240702,67.91,68.68,67.46,68.05,693100 GMR-A,D,20240702,25.1399,25.1399,24.7537,24.87,5500 GMRE,D,20240702,8.97,9.05,8.93,9.05,285400 GMS,D,20240702,78.1,79.67,78.1,79.26,377600 GNE,D,20240702,14.97,15.4,14.97,15.18,107800 GNK,D,20240702,21.65,21.9,21.36,21.87,673800 GNL,D,20240702,7.33,7.52,7.325,7.45,1306100 GNL-A,D,20240702,20.95,21.07,20.88,20.9884,4700 GNL-B,D,20240702,20.34,20.38,20.075,20.2772,5000 GNL-D,D,20240702,20.68,20.76,20.5,20.75,26800 GNL-E,D,20240702,20.81,21.0399,20.76,20.76,3700 GNRC,D,20240702,133.86,138.08,133.3763,137.3,972000 GNT,D,20240702,5.51,5.5613,5.51,5.54,46500 GNT-A,D,20240702,21.69,21.7,21.65,21.65,700 GNTY,D,20240702,30.37,30.9,30.37,30.75,11300 GNW,D,20240702,6.05,6.15,6.05,6.12,1600500 GOF,D,20240702,15,15.069,14.9,14.98,802100 GOLD,D,20240702,16.56,16.7,16.41,16.62,11803500 GOLF,D,20240702,61.42,61.48,60.42,61.25,234800 GOOS,D,20240702,12.77,12.86,12.61,12.79,385600 GOTU,D,20240702,4.92,5.36,4.87,5.36,1305500 GPC,D,20240702,133.65,136.34,133.38,135.98,1025400 GPI,D,20240702,298,298,292.94,292.94,81700 GPJA,D,20240702,24.92,25.1,24.92,25.06,16500 GPK,D,20240702,25.83,25.935,25.155,25.85,3086700 GPM-A,D,20240702,15.81,15.99,15.81,15.9,8000 GPMT,D,20240702,2.88,2.9599,2.86,2.91,480600 GPN,D,20240702,95.87,97.1,95.73,97.09,1294700 GPOR,D,20240702,151.73,154.005,151.31,153.64,196400 GPRK,D,20240702,10.7,10.8,10.6,10.8,258800 GPS,D,20240702,22.9,23.28,22.855,23,5320300 GRB-A,D,20240702,21.53,21.73,21.2601,21.3,2500 GRBK,D,20240702,55.25,55.7746,54.48,54.68,510200 GRC,D,20240702,36.04,36.31,35.71,36.28,77300 GRMN,D,20240702,160.73,161.91,160.29,161.49,808000 GRN.T,D,20240702,2.9,2.9,2.83,2.9,131100 GRND,D,20240702,11.75,11.99,11.6416,11.88,701600 GRNT,D,20240702,6.36,6.5,6.34,6.44,331300 GROV,D,20240702,1.71,1.8,1.71,1.75,21100 GRP.U,D,20240702,49.24,49.38,49.23,49.38,169500 GRW,D,20240702,34.07,34.31,34.07,34.28,10900 GRX,D,20240702,9.43,9.47,9.365,9.405,35200 GS,D,20240702,461.51,466.27,459.6,465.61,1491700 GS-A,D,20240702,23.2,23.36,23.17,23.3,27800 GS-C,D,20240702,24.28,24.42,24.28,24.3201,7700 GS-D,D,20240702,22.92,23.08,22.9001,22.96,35300 GSBD,D,20240702,15.17,15.45,15.14,15.43,703800 GSK,D,20240702,38.11,38.32,37.805,38.21,3354000 GSL,D,20240702,28.79,29.04,28.64,28.96,330400 GSL-B,D,20240702,27.48,27.48,26.6397,27.0992,11100 GTES,D,20240702,15.49,15.58,15.44,15.49,1635500 GTLS,D,20240702,140.66,143.04,140.62,142.43,384600 GTN,D,20240702,5.2,5.2,4.945,5.07,649600 GTN.A,D,20240702,9.7,9.7,9.17,9.19,1800 GTY,D,20240702,26.69,26.76,26.4,26.58,205400 GUG,D,20240702,15.2,15.33,15.14,15.27,58700 GUT,D,20240702,5.96,6.02,5.925,6.01,87500 GUT-C,D,20240702,23.74,23.76,23.73,23.73,800 GVA,D,20240702,60.42,61.095,59.97,60.57,421000 GWH,D,20240702,0.7254,0.768,0.7105,0.7122,1600400 GWH.W,D,20240702,0.065,0.083,0.065,0.0676,31400 GWRE,D,20240702,138.65,139.9,138.08,138.8,427800 GWW,D,20240702,893.93,920.35,890.46,917.97,297500 GXO,D,20240702,49.76,49.85,48.37,49.35,1167000 GYLD,D,20240702,13.1199,13.1199,13.0592,13.0592,1900 H,D,20240702,149.13,149.97,148.285,148.67,440900 HAE,D,20240702,83.1,83.51,82.4,83.06,284500 HAFN,D,20240702,8.25,8.37,8.23,8.3,230600 HAL,D,20240702,33.65,33.94,33.38,33.62,7591900 HASI,D,20240702,28.71,29.05,28.2,28.7,1380100 HAYW,D,20240702,12.05,12.195,12.035,12.09,998000 HBB,D,20240702,16.86,17.09,16.49,16.57,49800 HBI,D,20240702,4.86,4.88,4.73,4.8,3846600 HBM,D,20240702,9.09,9.2,9.01,9.17,2193200 HCA,D,20240702,317.47,321.17,314.45,319.7,1588900 HCC,D,20240702,72.91,74.45,70.88,72.82,1270700 HCI,D,20240702,91.89,93.03,90.96,92.72,88200 HCXY,D,20240702,24.7,24.9497,24.7,24.93,1300 HD,D,20240702,335,336.83,332.53,334.97,2995900 HDB,D,20240702,65.61,67.16,65.1,66.97,4859000 HE,D,20240702,8.31,8.51,8.16,8.51,3869500 HEI,D,20240702,221.39,224.25,221.39,224.13,277500 HEI.A,D,20240702,175.34,177.44,175.13,177.43,165700 HEQ,D,20240702,10.31,10.38,10.31,10.33,15800 HES,D,20240702,149.42,149.42,147.505,148.92,2895500 HESM,D,20240702,36.92,37.16,36.61,36.76,590900 HFR-A,D,20240702,18.65,18.65,18.5,18.5,7000 HFRO,D,20240702,6.22,6.22,6.14,6.15,203800 HG,D,20240702,16.34,16.34,15.66,15.89,302200 HGER,D,20240702,22.77,22.79,22.703,22.735,86000 HGLB,D,20240702,7.38,7.64,7.38,7.58,61900 HGT.W,D,20240702,2.1427,2.1427,1.975,1.975,4400 HGTY,D,20240702,10.59,11.04,10.54,11.01,156600 HGV,D,20240702,39.37,39.67,39.21,39.26,467100 HHH,D,20240702,63.86,64.6508,63.4801,64.25,179500 HI,D,20240702,38.2,38.66,38.11,38.26,317900 HIE,D,20240702,11.18,11.22,11.0881,11.15,12400 HIG,D,20240702,98.99,100.19,98.96,100.03,1692800 HIG-G,D,20240702,24.81,24.95,24.81,24.9,14500 HII,D,20240702,246.19,248.788,244.5135,247.48,192400 HIMS,D,20240702,21.29,21.97,20.53,21.21,5375100 HIO,D,20240702,3.83,3.85,3.82,3.85,322500 HIPO,D,20240702,15.99,16.02,14.88,15.51,229300 HIW,D,20240702,26.46,26.66,26.23,26.4,630200 HIX,D,20240702,4.39,4.44,4.3841,4.44,566900 HKD,D,20240702,3.56,3.7598,3.46,3.69,229800 HL,D,20240702,4.78,4.9,4.76,4.9,5858200 HLF,D,20240702,10.36,11.23,10.24,11.15,2947700 HLI,D,20240702,135,135.945,133.89,134.11,311300 HLIO,D,20240702,46.68,47.59,46.55,47.55,117900 HLL.W,D,20240702,0.1038,0.1048,0.0601,0.0601,6500 HLLY,D,20240702,3.5,3.5203,3.425,3.45,168200 HLN,D,20240702,8.28,8.335,8.245,8.33,2500200 HLT,D,20240702,214.36,215.95,213.215,215.6,999600 HLX,D,20240702,12.08,12.17,11.94,12.01,1360700 HMC,D,20240702,32.34,32.43,32.28,32.4,1517600 HMN,D,20240702,32.22,32.6,32.22,32.49,135400 HMY,D,20240702,9.12,9.29,9.04,9.15,2584800 HNI,D,20240702,45.23,45.5,44.97,45.18,162000 HOG,D,20240702,32.43,32.45,31.65,31.97,1526400 HOMB,D,20240702,23.67,24.09,23.56,24.06,668000 HOUS,D,20240702,3.35,3.41,3.2,3.31,844000 HOV,D,20240702,136.51,138.25,133.71,136.85,57800 HP,D,20240702,36.19,36.91,35.66,35.69,1384800 HPE,D,20240702,20.86,21.165,20.81,21.12,11762400 HPF,D,20240702,17.03,17.26,17.02,17.14,20300 HPI,D,20240702,16.61,16.8499,16.61,16.84,44100 HPP,D,20240702,4.73,4.95,4.69,4.93,2068800 HPP-C,D,20240702,13.62,13.73,13.62,13.68,10500 HPQ,D,20240702,34.75,35.13,34.4,34.8,5834500 HPS,D,20240702,15.78,15.91,15.76,15.89,46200 HQH,D,20240702,17.49,17.62,17.46,17.6,147300 HQL,D,20240702,14.3,14.38,14.24,14.29,88500 HR,D,20240702,16.44,16.54,16.33,16.41,2494100 HRB,D,20240702,54.31,55.43,54.25,55.1,1057600 HRI,D,20240702,129.03,131.41,128.46,131.21,134000 HRL,D,20240702,30.49,30.66,30.35,30.55,1786600 HRTG,D,20240702,6.73,6.9,6.33,6.36,905300 HSBC,D,20240702,43.84,44.11,43.69,44.08,849900 HSHP,D,20240702,8.95,9.27,8.9056,9.09,103000 HSY,D,20240702,182.21,184.75,181.8238,184.65,1638900 HTD,D,20240702,20.05,20.28,20.03,20.22,101600 HTFB,D,20240702,24,24,24,24,100 HTGC,D,20240702,20.58,20.93,20.51,20.89,892500 HTH,D,20240702,30.77,31.02,30.77,30.8,190600 HUBB,D,20240702,359.46,367.42,358.155,365.81,405600 HUBS,D,20240702,592.8,596.15,575.58,584.14,495000 HUM,D,20240702,373.78,378.31,373.17,374.82,1136600 HUN,D,20240702,22.41,22.61,22.26,22.6,1319600 HUYA,D,20240702,4.15,4.265,4.08,4.22,1272500 HVT,D,20240702,24.58,24.73,24.27,24.27,76300 HWM,D,20240702,77.06,78.4898,76.85,78.07,2421300 HXL,D,20240702,62.32,64.18,62,63.79,890800 HY,D,20240702,67,67.1875,66.12,67.03,55100 HYA.W,D,20240702,0.17,0.2497,0.16,0.16,25500 HYAC,D,20240702,10.52,10.53,10.51,10.53,721800 HYB,D,20240702,7.35,7.37,7.33,7.33,46200 HYI,D,20240702,11.62,11.66,11.59,11.62,71300 HYLN,D,20240702,1.52,1.6,1.48,1.58,588300 HYT,D,20240702,9.72,9.72,9.68,9.7,332300 HZO,D,20240702,30.65,31.44,30.47,30.91,247000 IAE,D,20240702,6.3,6.33,6.3,6.32,12600 IAG,D,20240702,3.68,3.77,3.6,3.68,5572200 IBM,D,20240702,174.84,177.485,174.32,177.3,2883200 IBN,D,20240702,28.57,28.78,28.35,28.68,5920900 IBP,D,20240702,198.95,201.56,195.34,198.8,284900 IBTA,D,20240702,71.54,72.82,68.02,70.38,113200 ICD,D,20240702,1.28,1.28,1.23,1.26,41100 ICE,D,20240702,137.11,140.975,136.96,140.82,3321000 ICL,D,20240702,4.21,4.23,4.15,4.19,908000 ICR-A,D,20240702,18.57,18.9705,18.3,18.97,12400 IDA,D,20240702,92.54,92.94,91.66,92.25,156800 IDE,D,20240702,10.21,10.2793,10.2,10.24,29300 IDT,D,20240702,35.97,36.32,35.83,36.32,59200 IEX,D,20240702,195.66,196.715,195.06,196.41,570400 IFF,D,20240702,93.69,94.82,93.307,94.74,1160700 IFN,D,20240702,17.85,17.88,17.66,17.69,190000 IFS,D,20240702,22.25,22.57,22.25,22.38,31500 IGA,D,20240702,8.83,8.9,8.82,8.87,18400 IGD,D,20240702,5.11,5.18,5.1,5.18,262100 IGI,D,20240702,17.06,17.1,16.96,17.01,11700 IGR,D,20240702,4.98,5.04,4.9601,5.02,440200 IGT,D,20240702,20.04,20.31,19.86,20.16,1013200 IH,D,20240702,1.84,1.84,1.75,1.75,7900 IHD,D,20240702,5.4,5.4,5.37,5.39,20700 IHG,D,20240702,103.97,104.33,103.37,104.24,146500 IHS,D,20240702,3.06,3.06,2.895,2.96,469900 IHTA,D,20240702,7.37,7.37,7.3,7.33,29700 IIF,D,20240702,26.93,26.9899,26.74,26.78,35200 IIIN,D,20240702,30.12,30.46,30.04,30.37,66000 IIM,D,20240702,12.36,12.39,12.34,12.37,98900 IIP-A,D,20240702,27.75,27.75,27.61,27.61,400 IIPR,D,20240702,107.96,108.6999,107.29,107.56,128900 IMAX,D,20240702,17.01,17.29,16.73,16.95,478000 INFA,D,20240702,30.25,30.69,30.01,30.51,1104300 INFY,D,20240702,19.1,19.26,19.04,19.23,10531700 ING,D,20240702,17.52,17.61,17.44,17.61,1792800 INGR,D,20240702,112.64,113.285,111.85,112.82,776000 INN,D,20240702,5.76,5.85,5.74,5.85,544300 INN-E,D,20240702,21.16,21.4,21.135,21.14,6700 INSI,D,20240702,16.24,16.285,16.2,16.25,3800 INSP,D,20240702,139.17,140,133.59,134.25,387800 INST,D,20240702,23.47,23.82,23.425,23.76,258300 INSW,D,20240702,59.18,60.34,58.86,59.97,421400 INVH,D,20240702,35.9,36.17,35.68,36.05,4133400 ION.W,D,20240702,1.4,1.5,1.4,1.5,13700 IONQ,D,20240702,6.84,7.18,6.84,7.14,3466600 IOT,D,20240702,34.85,35.93,34.85,35.47,4291400 IP,D,20240702,42.94,43.53,42.645,43.5,11303500 IPB,D,20240702,25.72,25.75,25.72,25.75,1900 IPG,D,20240702,28.2,28.58,28.06,28.57,5025000 IPI,D,20240702,22.8,22.95,22.6,22.73,52800 IQI,D,20240702,9.98,10,9.95,9.98,87600 IQV,D,20240702,208.29,209.915,206.95,207.47,936400 IR,D,20240702,89.49,90.7,89.05,90.66,1111800 IRM,D,20240702,89.92,91.06,89.57,90.85,1545500 IRS,D,20240702,8.4,8.555,8.21,8.45,98000 IRT,D,20240702,18.88,18.925,18.75,18.9,2325100 ISD,D,20240702,12.94,13.08,12.91,13.08,180800 IT,D,20240702,441.36,448.49,441.36,446.12,238400 ITGR,D,20240702,115.4,116.79,115.26,115.75,162300 ITT,D,20240702,126.04,127.12,125.18,126.81,316000 ITUB,D,20240702,5.7,5.79,5.69,5.79,22482700 ITW,D,20240702,233.34,235.67,233.34,235.51,949400 IVR,D,20240702,9.31,9.425,9.23,9.39,1268800 IVR-B,D,20240702,24.22,24.25,24.2029,24.25,5100 IVR-C,D,20240702,22.3402,22.97,22.3402,22.72,7200 IVT,D,20240702,24.51,24.65,24.41,24.51,335900 IVZ,D,20240702,14.85,15.07,14.79,15,2884300 IX,D,20240702,111.45,112.9,111.45,112.88,12200 J,D,20240702,138.31,138.31,136.92,137.77,456900 JBGS,D,20240702,15.13,15.44,15.1,15.42,578100 JBI,D,20240702,12.36,12.49,12.32,12.43,725300 JBL,D,20240702,108.18,109.7799,107.5,108.53,1581100 JBND,D,20240702,51.95,51.977,51.8549,51.91,140200 JBT,D,20240702,90.36,91.62,90.03,90.68,222900 JCE,D,20240702,14.93,14.99,14.83,14.96,65400 JCI,D,20240702,65.82,66.58,65.58,66.32,3126400 JEF,D,20240702,49.9,50.9381,49.74,50.73,1325800 JELD,D,20240702,12.96,13.13,12.885,12.91,527600 JEQ,D,20240702,5.85,5.9,5.85,5.88,41900 JFR,D,20240702,8.76,8.81,8.75,8.78,475200 JGH,D,20240702,12.79,12.82,12.75,12.7899,23200 JHG,D,20240702,33.74,34.44,33.7,34.44,1236700 JHI,D,20240702,13.24,13.32,13.24,13.3,19300 JHS,D,20240702,10.94,10.962,10.92,10.93,13600 JHX,D,20240702,31.1,31.72,31.1,31.67,46100 JILL,D,20240702,34.9,36.145,34.65,35.92,185300 JKS,D,20240702,20.35,21.5666,20.35,21.03,621000 JLL,D,20240702,199.73,203.83,197.55,203.48,186400 JLS,D,20240702,18.09,18.24,17.9001,18.02,16000 JMIA,D,20240702,7.15,7.565,7.01,7.48,2863500 JMM,D,20240702,5.99,6.02,5.93,5.93,5800 JNJ,D,20240702,146.43,147.15,145.74,146.03,5491900 JNPR,D,20240702,36.7,36.87,36.52,36.57,1591500 JOB.W,D,20240702,0.58,0.6408,0.5305,0.5305,10900 JOBY,D,20240702,4.94,5.315,4.87,4.96,11028700 JOE,D,20240702,54.04,54.49,53.95,54,135600 JOF,D,20240702,7.55,7.56,7.52,7.54,102300 JPC,D,20240702,7.47,7.53,7.44,7.46,1313100 JPI,D,20240702,19.46,19.48,19.33,19.43,136400 JPM,D,20240702,205.29,208.86,204.77,208.83,7802900 JPM-C,D,20240702,25.08,25.12,25.06,25.12,110100 JPM-D,D,20240702,24.83,24.9184,24.83,24.88,63700 JPM-J,D,20240702,21.13,21.26,21.1,21.26,31200 JPM-K,D,20240702,20.61,20.69,20.5801,20.64,64700 JPM-L,D,20240702,20.84,20.97,20.84,20.95,82100 JPM-M,D,20240702,19.12,19.14,19.06,19.1138,74600 JQC,D,20240702,5.66,5.72,5.65,5.67,584300 JRI,D,20240702,12.34,12.42,12.2901,12.4,105800 JRS,D,20240702,7.69,7.72,7.63,7.71,75000 JWN,D,20240702,21.26,21.62,21.215,21.45,1366200 JXN,D,20240702,74.51,75.65,74.4874,75.48,444000 JXN-A,D,20240702,25.84,25.9699,25.82,25.9,27300 K,D,20240702,56.73,56.84,56.39,56.7,1692400 KAI,D,20240702,295.39,295.65,290.45,292.73,78500 KAR,D,20240702,16.45,16.87,16.44,16.76,550700 KB,D,20240702,59.04,59.47,58.31,59.39,681200 KBDC,D,20240702,16.02,16.18,15.9014,16.18,34300 KBH,D,20240702,66.51,66.73,65.365,66.41,1288900 KBR,D,20240702,63.58,64.24,63.47,63.83,757100 KCG.W,D,20240702,0.026,0.026,0.0176,0.0176,81000 KCGI,D,20240702,11.1,11.1,11.09,11.1,23300 KD,D,20240702,26.64,27.09,26.51,26.8,1589700 KEN,D,20240702,24,24.1,23.95,23.95,8100 KEP,D,20240702,7,7.04,6.95,7.04,97300 KEX,D,20240702,121.05,121.27,120.1193,120.79,261800 KEY,D,20240702,14.19,14.45,14.155,14.43,10372200 KEY-I,D,20240702,22.79,23.2067,22.79,22.99,23100 KEY-J,D,20240702,20.07,20.27,20.07,20.16,16100 KEY-K,D,20240702,19.8,20.035,19.8,20.0324,14700 KEY-L,D,20240702,22.37,22.57,22.28,22.52,25200 KEYS,D,20240702,135.09,137.68,135.08,136.45,686200 KF,D,20240702,24.71,25.04,24.42,25.04,61500 KFRC,D,20240702,61.07,62.3,61.02,62,86900 KFS,D,20240702,8.24,8.26,8.035,8.22,56700 KFY,D,20240702,66.52,67.91,66.37,67.8,370000 KGC,D,20240702,8.26,8.39,7.89,8.02,20811500 KGS,D,20240702,27.2,27.55,27.08,27.23,335900 KIM,D,20240702,19.31,19.42,19.21,19.41,4483000 KIM-L,D,20240702,20.37,20.55,20.37,20.52,18100 KIM-M,D,20240702,20.87,21.08,20.85,21.07,20500 KIM-N,D,20240702,54.32,54.32,53.88,54.25,900 KIND,D,20240702,2.63,2.635,2.55,2.6,1004100 KIO,D,20240702,13.65,13.72,13.58,13.68,177300 KKR,D,20240702,104.2,105.97,103.63,105.93,3318700 KKRS,D,20240702,19.09,19.2,19.09,19.15,8800 KLG,D,20240702,16.35,16.73,16.32,16.46,1077100 KMB,D,20240702,138,138.83,136.975,137.99,1726700 KMI,D,20240702,19.91,19.91,19.4737,19.72,12815400 KMPB,D,20240702,22.15,22.15,22.11,22.15,10700 KMPR,D,20240702,58.94,59.63,58.56,59.42,209600 KMT,D,20240702,23.09,23.0999,22.83,22.93,501800 KMX,D,20240702,71.29,73.33,70.75,73.28,1900100 KN,D,20240702,17.12,17.205,17.08,17.09,343400 KNF,D,20240702,68.64,69.51,68.14,69.37,274800 KNOP,D,20240702,8.55,8.63,8.43,8.5,94800 KNSL,D,20240702,387.86,390.99,381.08,381.44,131600 KNTK,D,20240702,41.99,42.99,41.76,42.95,833400 KNX,D,20240702,50.22,50.56,49.6,49.77,1709400 KO,D,20240702,63.26,63.38,62.855,63.15,8878100 KODK,D,20240702,5.32,5.36,5.3,5.32,411300 KOF,D,20240702,82.83,83.2,80.9,81.14,181400 KOP,D,20240702,36.34,36.95,36.23,36.88,163600 KORE,D,20240702,1.8,2.0008,1.5,1.55,541400 KOS,D,20240702,5.64,5.665,5.55,5.57,2648900 KR,D,20240702,50.56,51.16,50.255,50.43,7073300 KRC,D,20240702,31.19,31.96,31.16,31.84,757400 KRE-A,D,20240702,18.22,18.59,18.0901,18.29,3100 KREF,D,20240702,8.88,9.07,8.87,9.05,351500 KRG,D,20240702,22.32,22.425,22.155,22.26,1268300 KRO,D,20240702,12.4,12.66,12.35,12.62,107900 KRP,D,20240702,16.68,16.79,16.57,16.59,294500 KSM,D,20240702,9.89,9.895,9.8533,9.89,4200 KSS,D,20240702,21.86,21.979,21.27,21.28,6741000 KT,D,20240702,13.15,13.3,13.13,13.29,912800 KTB,D,20240702,65.1,65.11,64.49,64.83,348800 KTF,D,20240702,9.53,9.53,9.48,9.5,104400 KTH,D,20240702,28.07,28.07,28.07,28.07,100 KTN,D,20240702,26.67,26.67,26.3846,26.3846,2700 KUKE,D,20240702,1.32,1.45,1.28,1.43,21800 KVUE,D,20240702,18.01,18.26,17.99,18.24,14781900 KVYO,D,20240702,24.4,24.69,24.26,24.4,396400 KW,D,20240702,9.79,9.985,9.73,9.97,694400 KWR,D,20240702,169.58,170.09,168.51,168.59,72300 KYN,D,20240702,10.23,10.3703,10.23,10.35,403400 L,D,20240702,74.3,75.01,74.13,74.94,603200 LAAC,D,20240702,3.18,3.19,3.0101,3.11,1936100 LAC,D,20240702,2.65,2.715,2.51,2.53,4345200 LAD,D,20240702,252.01,252.715,249.895,251.31,202700 LADR,D,20240702,11.13,11.3,11.12,11.28,358600 LANV,D,20240702,1.9,1.91,1.87,1.9,13500 LAW,D,20240702,5.27,5.66,4.92,5.59,672900 LAZ,D,20240702,38.68,39.15,38.4,39.1,728200 LB,D,20240702,22.95,25.9768,22.51,24.41,589100 LBRT,D,20240702,20.48,20.57,20.025,20.26,2771000 LC,D,20240702,8.35,8.43,8.24,8.39,570200 LCII,D,20240702,102.07,102.66,101.18,101.47,176200 LCW,D,20240702,10.94,10.95,10.925,10.9476,2500 LCW.W,D,20240702,0.1827,0.1827,0.1512,0.1512,1700 LDI,D,20240702,1.59,1.62,1.55,1.56,174700 LDOS,D,20240702,145.47,146.62,145.05,145.86,517500 LDP,D,20240702,19.94,20,19.88,19.97,89200 LEA,D,20240702,114.13,116.595,113.5,114.61,590100 LEG,D,20240702,11.46,11.46,10.965,11.18,2941900 LEN,D,20240702,141.71,143.84,141.13,143.61,2387900 LEN.B,D,20240702,136.16,136.25,132.665,133.95,64600 LEO,D,20240702,6.09,6.13,6.09,6.122,391600 LEV,D,20240702,0.85,0.8813,0.85,0.8667,171200 LEV.W,D,20240702,0.021,0.021,0.0197,0.0198,11100 LEVI,D,20240702,19.21,19.21,18.87,19.08,3105100 LFT,D,20240702,2.26,2.45,2.26,2.44,127800 LFT-A,D,20240702,19.9,19.975,19.88,19.975,1500 LGF.A,D,20240702,9.67,9.85,9.32,9.4,1951000 LGF.B,D,20240702,8.72,8.98,8.485,8.51,2016600 LGI,D,20240702,16.67,16.83,16.67,16.75,31900 LH,D,20240702,203.13,203.92,201.94,202.73,420800 LHX,D,20240702,221.98,223.704,221.77,223.6,496300 LICY,D,20240702,5.19,5.47,5.04,5.21,489900 LII,D,20240702,523.78,538.175,523.78,536,285000 LITB,D,20240702,0.9,0.9,0.8501,0.8852,15800 LL,D,20240702,1.4,1.4,1.23,1.33,427400 LLA.W,D,20240702,0.0948,0.1075,0.082,0.0821,20700 LLAP,D,20240702,0.8341,0.84,0.7801,0.8027,2131600 LLY,D,20240702,902.71,912,878.5,906.71,4584600 LMND,D,20240702,16.34,16.41,15.95,16.07,870300 LMT,D,20240702,465.6,466.67,464.0201,465.7,502400 LNC,D,20240702,31.25,31.455,31.1,31.38,1412000 LNC-D,D,20240702,27.99,28.05,27.8056,27.9707,16900 LND,D,20240702,4.65,4.65,4.54,4.59,30600 LNG,D,20240702,174.98,175.48,172.95,174.45,1675100 LNN,D,20240702,112.89,117.055,112.66,115.16,147700 LOAR,D,20240702,53.02,56,53.02,54.44,637700 LOB,D,20240702,34.2,34.85,33.95,34.78,95000 LOCL,D,20240702,2.94,3.03,2.8709,2.95,6100 LOMA,D,20240702,6.53,6.63,6.4601,6.59,204500 LOW,D,20240702,212.69,214.85,211.8,213.7,2173700 LPG,D,20240702,41.65,42.29,41.35,42.08,274100 LPL,D,20240702,4.22,4.34,4.21,4.33,301800 LPX,D,20240702,81.94,82,81.1,81.86,663500 LRN,D,20240702,68.79,69.6,68.59,68.76,238000 LSPD,D,20240702,13.78,13.94,13.52,13.73,566900 LTC,D,20240702,34.52,34.5375,34.24,34.47,198200 LTH,D,20240702,18.67,18.9562,18.61,18.84,676300 LU,D,20240702,2.44,2.88,2.44,2.85,8166400 LUMN,D,20240702,1.08,1.11,1.05,1.07,6500900 LUV,D,20240702,28.16,28.39,27.91,28.29,7006000 LVS,D,20240702,42.69,43.105,42.24,42.31,6171200 LVW.W,D,20240702,0.17,0.2037,0.1262,0.18,14200 LVWR,D,20240702,7.17,7.55,7.17,7.5,9300 LW,D,20240702,82.68,82.79,81.12,82.74,2222300 LXFR,D,20240702,11.37,11.49,11.2209,11.39,98400 LXP,D,20240702,9.2,9.4,9.2,9.4,3586700 LXP-C,D,20240702,45.99,45.99,45.42,45.55,3500 LXU,D,20240702,7.98,8.035,7.84,7.92,254000 LYB,D,20240702,94.83,95.2,94.21,94.93,1281800 LYG,D,20240702,2.76,2.78,2.74,2.78,7631900 LYV,D,20240702,94.92,96.77,94.3,96.7,1594400 LZB,D,20240702,36.67,37.02,36.5539,36.96,423800 LZM,D,20240702,8.01,8.57,8.01,8.4,165400 LZM.W,D,20240702,0.5,0.5,0.4999,0.4999,21500 M,D,20240702,18.32,18.56,17.765,17.82,5539000 MA,D,20240702,435,444.76,435,444.65,2061400 MAA,D,20240702,141.81,142.26,139.98,141.01,518400 MAC,D,20240702,14.69,14.965,14.44,14.61,2345700 MAIN,D,20240702,50.49,51.42,50.4001,51.4,394500 MAN,D,20240702,69.25,69.72,69,69.21,359800 MANU,D,20240702,16.33,16.55,16.18,16.25,205900 MAS,D,20240702,64.51,65.09,64.51,64.75,2415700 MATV,D,20240702,16.05,16.26,15.9,16,204200 MATX,D,20240702,129.46,130.94,128.89,129.25,193300 MAV,D,20240702,8.2,8.23,8.1899,8.21,51500 MAX,D,20240702,12.54,12.84,12.39,12.69,1382900 MBC,D,20240702,14.44,14.64,14.43,14.61,974900 MBI,D,20240702,5.26,5.3,5.02,5.19,787800 MC,D,20240702,56.99,57.75,56.95,57.24,295800 MCB,D,20240702,42.78,43.44,42.78,43.16,39100 MCD,D,20240702,249.68,251.03,247.41,247.79,3944800 MCI,D,20240702,18.64,18.6799,18.31,18.591,17100 MCK,D,20240702,585.74,586.13,575.55,584.83,554300 MCN,D,20240702,7.37,7.41,7.35,7.38,13200 MCO,D,20240702,420.98,426.61,418.12,426.01,401400 MCR,D,20240702,6.26,6.3,6.25,6.29,89200 MCS,D,20240702,11.16,11.26,10.755,10.79,806000 MCW,D,20240702,6.75,6.93,6.75,6.78,1090400 MCY,D,20240702,52.88,53.49,51.8393,52.88,152900 MD,D,20240702,7.1,7.14,6.94,7.03,645100 MDST,D,20240702,25.33,25.4,25.254,25.2926,9600 MDT,D,20240702,76.85,77.5,76.52,77.37,7111900 MDU,D,20240702,24.57,24.855,24.55,24.79,1202900 MDV,D,20240702,13.92,14.11,13.8901,13.95,9100 MDV-A,D,20240702,23.665,23.675,23.665,23.675,700 MEC,D,20240702,16.23,16.33,16.11,16.16,35400 MED,D,20240702,21.02,21.02,20.06,20.48,363300 MEG,D,20240702,42.19,42.38,40.28,40.69,293700 MEGI,D,20240702,12.77,12.92,12.69,12.72,98700 MEI,D,20240702,9.99,10.17,9.76,10,318200 MER-K,D,20240702,25.21,25.25,25.2,25.23,36900 MET,D,20240702,69.49,70.25,69.49,70.04,3417400 MET-A,D,20240702,24.47,24.6589,24.47,24.58,35100 MET-E,D,20240702,24.22,24.3,24.1762,24.21,31600 MET-F,D,20240702,20.3,20.43,20.298,20.42,51400 MFA,D,20240702,10.48,10.63,10.44,10.6,505700 MFA-B,D,20240702,21.25,21.38,21.15,21.25,8100 MFA-C,D,20240702,23.56,23.75,23.46,23.75,15400 MFAN,D,20240702,25.2,25.3,25.2,25.28,13400 MFAO,D,20240702,25.5,25.5,25.4237,25.4237,3700 MFC,D,20240702,26.33,26.58,26.11,26.43,1614700 MFD,D,20240702,7.52,7.6,7.49,7.5,6900 MFG,D,20240702,4.31,4.355,4.3,4.34,931700 MFM,D,20240702,5.37,5.39,5.35,5.36,45300 MG,D,20240702,8.02,8.13,8.01,8.09,33900 MGA,D,20240702,41.48,42.84,41.48,42.46,1553800 MGF,D,20240702,3.07,3.09,3.0681,3.08,56400 MGM,D,20240702,42.98,43.0547,42.25,42.33,3597600 MGR,D,20240702,22.36,22.36,22.1325,22.32,13000 MGRB,D,20240702,18.89,18.98,18.8,18.97,12500 MGRD,D,20240702,16.75,16.75,16.43,16.75,4900 MGRE,D,20240702,25.43,25.5889,25.4,25.47,22200 MGY,D,20240702,25.73,26.02,25.435,25.45,1923100 MHD,D,20240702,12,12.02,11.93,12.01,70000 MHF,D,20240702,6.88,6.94,6.83,6.91,86600 MHI,D,20240702,9.19,9.2,9.07,9.13,57900 MHK,D,20240702,109.29,111.3,109.17,110.33,556600 MHN,D,20240702,10.75,10.83,10.7,10.81,90800 MHNC,D,20240702,17.45,17.59,17.44,17.45,4100 MHO,D,20240702,116.59,117.68,116.09,117.63,179700 MIN,D,20240702,2.65,2.679,2.65,2.67,145400 MIO,D,20240702,11.7,11.73,11.68,11.69,11300 MIR,D,20240702,10.6,10.735,10.53,10.71,485700 MIT-A,D,20240702,19.85,20.48,19.85,20.2736,1100 MIT-B,D,20240702,19.1,19.34,19.0101,19.34,9900 MIT-C,D,20240702,24.22,24.41,24.22,24.31,2300 MITN,D,20240702,25.22,25.5,25.1745,25.35,14000 MITP,D,20240702,25,25.085,25,25.04,23500 MITT,D,20240702,6.52,6.59,6.48,6.55,257200 MIY,D,20240702,11.45,11.5,11.43,11.48,69600 MKC,D,20240702,69.89,70.67,69.62,70.24,1784700 MKC.V,D,20240702,69.35,69.35,69.35,69.35,100 MKF.W,D,20240702,0.0249,0.029,0.0249,0.029,300 MKFG,D,20240702,0.43,0.43,0.408,0.4188,396500 MKL,D,20240702,1565.25,1581.24,1565.25,1578.79,38400 ML,D,20240702,73.18,73.54,69.75,70.39,198200 ML.W,D,20240702,0.1151,0.12,0.1007,0.1051,54400 MLI,D,20240702,56.12,57.53,56.095,56.96,523600 MLM,D,20240702,528.45,534.84,525.69,534.83,451100 MLNK,D,20240702,21.29,21.86,21.23,21.76,250000 MLP,D,20240702,22.16,22.75,21.035,21.27,35700 MLR,D,20240702,54.24,54.845,53.715,54.4,86500 MMC,D,20240702,209.55,212.127,209.55,211.99,1723000 MMD,D,20240702,16.44,16.5,16.36,16.41,35700 MMI,D,20240702,30.35,30.78,30.27,30.66,66400 MMM,D,20240702,100.56,101.93,100.46,101.62,2291200 MMS,D,20240702,85.18,85.89,84.98,85.5,180800 MMT,D,20240702,4.7,4.73,4.695,4.7,70200 MMU,D,20240702,10.27,10.34,10.25,10.33,105400 MNR,D,20240702,19.85,20.2,19.67,19.73,84800 MNSO,D,20240702,18.75,18.75,18.08,18.51,2251500 MNT.W,D,20240702,0.17,0.17,0.1018,0.115,51700 MO,D,20240702,46,46.1339,45.76,46.05,5463400 MOD,D,20240702,102.98,106.78,102.5,105.37,1231700 MODG,D,20240702,15,15.045,14.76,14.9,1720700 MOG.A,D,20240702,162.82,168.53,162.67,168.4,166700 MOGU,D,20240702,2.35,2.38,2.23,2.27,2700 MOH,D,20240702,292.35,293.115,289.98,292,408600 MOS,D,20240702,28.05,28.315,27.54,27.77,3523800 MOV,D,20240702,24.7,24.7,24.39,24.46,86700 MP,D,20240702,12.8,13.8,12.79,13.74,4159100 MPA,D,20240702,12.5,12.7,12.5,12.64,12800 MPC,D,20240702,177.41,177.94,173.51,174.14,2531500 MPLN,D,20240702,0.32,0.332,0.2664,0.2807,8059800 MPLX,D,20240702,42.88,42.9,42.54,42.72,1265600 MPV,D,20240702,16.44,16.55,16.1802,16.35,6700 MPW,D,20240702,4.04,4.07,3.92,4.03,20978600 MPX,D,20240702,9.42,9.6599,9.235,9.5,53200 MQT,D,20240702,10.25,10.27,10.2152,10.22,39100 MQY,D,20240702,12.24,12.27,12.225,12.24,149300 MRC,D,20240702,12.66,12.7799,12.59,12.63,365000 MRD.W,D,20240702,0.13,0.13,0.1282,0.13,2200 MRDB,D,20240702,0.5137,0.5453,0.5137,0.5438,39800 MRK,D,20240702,128.21,128.24,126.66,127.72,5645300 MRO,D,20240702,28.86,29.04,28.41,28.58,7744800 MS,D,20240702,98.97,99.795,98.62,99.65,5571000 MS-A,D,20240702,22.7,22.8641,22.7,22.76,37900 MS-E,D,20240702,25.22,25.24,25.18,25.2329,34400 MS-F,D,20240702,25.08,25.13,25.08,25.1,30800 MS-I,D,20240702,24.95,25.03,24.95,25.03,37400 MS-K,D,20240702,24.62,24.72,24.62,24.72,36400 MS-L,D,20240702,22.3,22.37,22.273,22.34,12900 MS-O,D,20240702,19.06,19.1,19.02,19.06,135300 MS-P,D,20240702,25.85,25.85,25.75,25.78,62400 MSA,D,20240702,185.35,185.755,183.215,184.69,138900 MSB,D,20240702,17.43,17.62,17.22,17.54,12100 MSC,D,20240702,5.6,5.6,5.6,5.6,400 MSCI,D,20240702,479.59,491.43,478.8311,491.42,428700 MSD,D,20240702,7.33,7.35,7.3,7.35,115800 MSDL,D,20240702,21.75,22.36,21.75,21.84,52100 MSGE,D,20240702,33.85,34.5,33.85,34.31,142500 MSGS,D,20240702,193.43,195.545,192.68,194.75,103400 MSI,D,20240702,387.07,388.17,384.99,386.76,368000 MSM,D,20240702,78.02,80.42,76.8,80.02,2151300 MT,D,20240702,22.78,22.94,22.665,22.87,922800 MTAL,D,20240702,14.17,14.395,14.04,14.24,361300 MTB,D,20240702,149.01,151.98,148.81,151.73,790300 MTB-H,D,20240702,24.34,24.3799,24.1001,24.21,22100 MTB-J,D,20240702,25.92,25.93,25.8156,25.9,107600 MTD,D,20240702,1365.97,1379.83,1351.49,1357.07,113300 MTDR,D,20240702,60.35,60.98,59.57,59.93,1403100 MTG,D,20240702,21.56,21.925,21.56,21.86,1411500 MTH,D,20240702,154.08,155,152.16,154.56,392600 MTN,D,20240702,176.1,176.47,172.19,173.71,375600 MTR,D,20240702,8.75,8.908,8.6024,8.6024,3700 MTRN,D,20240702,104.46,106.98,104.46,106.14,75300 MTUS,D,20240702,20.33,20.455,20.06,20.13,180300 MTW,D,20240702,10.9,10.94,10.54,10.63,247200 MTX,D,20240702,81.95,82.58,81.46,81.93,151700 MTZ,D,20240702,102.63,103.49,100.79,101,1082700 MUA,D,20240702,11.55,11.62,11.51,11.53,40900 MUC,D,20240702,11.02,11.09,11.02,11.09,250100 MUE,D,20240702,10.14,10.17,10.12,10.14,65500 MUFG,D,20240702,11.2,11.25,11.135,11.25,2291400 MUI,D,20240702,12.4,12.4007,12.3,12.3,234500 MUJ,D,20240702,11.38,11.42,11.35,11.41,105200 MUR,D,20240702,41.51,41.75,40.81,41.05,1333700 MUSA,D,20240702,463.52,463.52,453.27,459.86,133000 MUX,D,20240702,8.96,9.1,8.87,9.1,235200 MVF,D,20240702,7.22,7.28,7.2,7.251,92300 MVO,D,20240702,9.5,9.5,9.375,9.4,18300 MVT,D,20240702,10.89,10.92,10.88,10.89,37200 MWA,D,20240702,17.71,18.18,17.665,18.17,1684700 MX,D,20240702,4.79,4.8674,4.78,4.79,171800 MXE,D,20240702,9.64,9.6446,9.58,9.58,2900 MXF,D,20240702,16.06,16.26,15.87,15.97,49400 MYD,D,20240702,10.77,10.82,10.77,10.8,162900 MYE,D,20240702,13.26,13.3,12.955,13.15,232000 MYI,D,20240702,11.13,11.15,11.11,11.15,269200 MYN,D,20240702,10.44,10.46,10.43,10.43,80300 MYTE,D,20240702,4.98,5.0446,4.55,4.99,54300 NABL,D,20240702,15.07,15.13,14.785,14.83,825000 NAC,D,20240702,11.54,11.56,11.52,11.56,335800 NAD,D,20240702,11.78,11.82,11.75,11.76,730000 NAN,D,20240702,11.28,11.28,11.23,11.25,24400 NAPA,D,20240702,7.05,7.23,6.985,7.18,716000 NAT,D,20240702,3.98,4.01,3.93,3.98,1398600 NATL,D,20240702,28.87,29.575,28.31,28.68,2049600 NAZ,D,20240702,11.15,11.18,11.12,11.18,20400 NBB,D,20240702,15.4,15.41,15.24,15.25,84600 NBHC,D,20240702,39.38,39.75,39.17,39.37,199300 NBR,D,20240702,71.13,71.75,69.06,69.85,165100 NBXG,D,20240702,12.99,13.01,12.96,12.99,233400 NC,D,20240702,28.46,28.46,27.59,27.94,20400 NCA,D,20240702,8.65,8.69,8.64,8.65,49700 NCDL,D,20240702,17.54,17.97,17.54,17.79,26300 NCLH,D,20240702,17.65,17.885,17.46,17.61,8152300 NCV,D,20240702,3.26,3.3,3.26,3.3,853800 NCV-A,D,20240702,22.1,22.1,22.1,22.1,100 NCZ,D,20240702,2.9,2.94,2.9,2.93,160600 NCZ-A,D,20240702,20.78,20.78,20.74,20.78,5800 NDMO,D,20240702,10.82,10.8798,10.8,10.84,130700 NDP,D,20240702,36,36,35.812,35.812,400 NE,D,20240702,43.64,44.62,43.42,44.61,1363900 NE.A,D,20240702,20.98,21.39,20.98,21.39,400 NE.W,D,20240702,24.55,25.14,24.55,25.14,800 NEA,D,20240702,11.42,11.45,11.39,11.4,1154100 NEE,D,20240702,70,70.595,69.38,70.47,9415100 NEE-N,D,20240702,24.51,24.725,24.5,24.7,41200 NEE-R,D,20240702,41.27,41.67,41.2,41.53,110100 NEE-S,D,20240702,48.9,49.22,48.68,49.12,208400 NEM,D,20240702,41.66,42.2927,41.31,41.71,6301100 NEP,D,20240702,25.11,25.445,24.15,25.3,2702600 NET,D,20240702,83.88,85.18,83.5,85.05,2222800 NETZ,D,20240702,68.3,68.69,68.3,68.69,28600 NEU,D,20240702,523.6,524.65,519.52,523.5,30200 NEUE,D,20240702,5.13,5.5,5.13,5.3,3000 NEXA,D,20240702,7.7,7.74,7.5201,7.62,43400 NFG,D,20240702,54.35,55.15,54.25,54.59,368500 NFJ,D,20240702,12.24,12.32,12.24,12.32,134100 NFY.W,D,20240702,0.039,0.0449,0.035,0.035,48100 NGG,D,20240702,57.56,57.67,57.115,57.41,825400 NGL,D,20240702,5.07,5.07,4.91,4.96,413200 NGL-B,D,20240702,24.35,24.405,24.19,24.26,29000 NGL-C,D,20240702,24.58,24.6604,24.5,24.512,5000 NGS,D,20240702,19.52,20.14,18.91,20.03,85500 NGVC,D,20240702,21.4,21.84,21.282,21.66,48500 NGVT,D,20240702,42.21,42.74,42,42.36,150900 NHI,D,20240702,67.54,68.46,67.26,68.36,88800 NI,D,20240702,28.74,28.74,28.54,28.57,2529500 NIC,D,20240702,82.16,82.82,81.905,82.5,20700 NIE,D,20240702,23.15,23.35,23.0301,23.26,34600 NIM,D,20240702,9.06,9.06,8.968,9.03,14700 NINE,D,20240702,1.65,1.78,1.65,1.7,489100 NIO,D,20240702,4.45,4.54,4.38,4.53,35412300 NJR,D,20240702,42.69,42.9,42.29,42.68,405500 NKE,D,20240702,76.82,76.94,75.39,76.04,26183300 NKX,D,20240702,12.69,12.73,12.62,12.65,91700 NL,D,20240702,5.88,5.915,5.67,5.74,41400 NLOP,D,20240702,24.49,25.6099,24.38,25.22,179100 NLY,D,20240702,18.66,19.005,18.65,18.95,3558100 NLY-F,D,20240702,25.66,25.68,25.6201,25.66,27500 NLY-G,D,20240702,25.54,25.54,25.42,25.53,15400 NLY-I,D,20240702,25.64,25.71,25.52,25.63,14700 NMAI,D,20240702,12.38,12.44,12.28,12.3,111900 NMCO,D,20240702,10.98,11.03,10.92,10.96,420400 NMG,D,20240702,1.89,1.89,1.82,1.83,42700 NMI,D,20240702,9.83,9.85,9.71,9.84,19500 NMM,D,20240702,51.12,52.9,50.965,52.59,389300 NMR,D,20240702,5.93,6,5.925,6,448700 NMS,D,20240702,11.34,11.35,11.28,11.335,28700 NMT,D,20240702,11.11,11.14,11.11,11.12,9200 NMZ,D,20240702,10.87,10.94,10.78,10.79,430100 NNI,D,20240702,100.81,103.01,100.35,102.79,75900 NNN,D,20240702,42.3,42.46,42.14,42.32,425300 NNY,D,20240702,8.3,8.3,8.27,8.28,20500 NOA,D,20240702,19.19,19.34,19.07,19.32,68600 NOAH,D,20240702,9.98,10.53,9.85,10.3,640500 NOC,D,20240702,434.72,437.48,433.66,437.37,504000 NOG,D,20240702,37.99,38.48,37.83,38.07,1367100 NOK,D,20240702,3.88,3.89,3.84,3.89,9675400 NOM,D,20240702,10.33,10.355,10.25,10.295,21300 NOMD,D,20240702,16.41,16.66,16.29,16.62,381200 NOTE,D,20240702,1.41,1.47,1.3743,1.47,1510700 NOV,D,20240702,18.67,18.67,18.32,18.48,3494400 NOVA,D,20240702,5.17,5.39,4.99,5.17,7416700 NOW,D,20240702,784.98,794.15,781.62,794.11,875800 NPCT,D,20240702,10.95,10.9899,10.8,10.84,67600 NPFD,D,20240702,18.38,18.53,18.19,18.2,86600 NPK,D,20240702,71.13,72.32,70.6225,71.95,38600 NPO,D,20240702,141.73,144.61,141.73,143.53,52400 NPV,D,20240702,11.41,11.41,11.36,11.37,22200 NPW.W,D,20240702,2,2.09,1.95,2.0899,6600 NPWR,D,20240702,9,9.39,8.95,9.38,528600 NQP,D,20240702,12.21,12.23,12.2,12.21,25000 NR,D,20240702,8.2,8.265,7.95,7.95,402700 NRDY,D,20240702,1.59,1.61,1.55,1.59,697400 NRE-A,D,20240702,21.95,22.12,21.8,21.82,6300 NREF,D,20240702,13.5,13.65,13.5,13.58,38000 NRG,D,20240702,77.48,78.68,77.32,77.89,2016300 NRGV,D,20240702,0.9301,0.9716,0.9301,0.9639,239900 NRK,D,20240702,11.09,11.11,11.08,11.1,115800 NRP,D,20240702,98.64,98.64,95.3,97.49,37400 NRT,D,20240702,6.35,6.3999,6.2501,6.31,26800 NRUC,D,20240702,24.33,24.6499,24.3184,24.46,11700 NSA,D,20240702,40.43,41.05,40.31,40.54,440000 NSA-A,D,20240702,22.6,23.3899,22.251,22.38,14800 NSC,D,20240702,214.08,215.58,213.715,215.55,1051000 NSP,D,20240702,90.3,90.65,89.74,90.19,97500 NTB,D,20240702,34.95,35.06,34.77,35.04,127400 NTEST.I,D,20240702,25.03,25.05,25.03,25.05,1760 NTG,D,20240702,42.75,43.08,42.71,42.92,4800 NTR,D,20240702,50.49,50.79,49.57,49.98,2009200 NTST,D,20240702,16.25,16.32,16.1,16.27,697800 NTZ,D,20240702,4.85,4.95,4.75,4.86,12400 NU,D,20240702,12.3,12.37,12.09,12.35,18907300 NUE,D,20240702,156.71,157.87,155.67,156.46,1143000 NUS,D,20240702,10.43,10.71,10.4,10.7,691200 NUV,D,20240702,8.59,8.64,8.59,8.61,424800 NUV.W,D,20240702,0.1352,0.1352,0.1352,0.1352,100 NUVB,D,20240702,3.15,3.2,2.94,2.98,1589200 NUW,D,20240702,13.75,13.8007,13.66,13.695,44400 NVG,D,20240702,12.46,12.49,12.37,12.38,563000 NVGS,D,20240702,17.99,18.07,17.71,17.91,189200 NVO,D,20240702,141.69,143.37,139.03,142.98,6594400 NVR,D,20240702,7444.32,7512,7424,7460.7,14200 NVRI,D,20240702,8.53,8.72,8.46,8.62,218800 NVRO,D,20240702,8.67,8.67,8.22,8.35,326400 NVS,D,20240702,106.32,106.68,105.895,106.44,1211300 NVST,D,20240702,16.12,16.37,16.03,16.34,1715000 NVT,D,20240702,74.5,76.4,73.73,75.62,804900 NWG,D,20240702,8.18,8.28,8.155,8.28,2889500 NWN,D,20240702,35.9,36.13,35.75,35.91,162200 NX,D,20240702,26.75,27.2,26.63,27.11,251900 NXC,D,20240702,13.01,13.03,12.91,13.02,26200 NXD-A,D,20240702,14.46,14.5378,14.2431,14.3119,2500 NXDT,D,20240702,5.46,5.52,5.34,5.36,125300 NXE,D,20240702,6.91,6.985,6.76,6.89,2437100 NXG,D,20240702,41.81,41.9,41.5235,41.81,24600 NXG.P,D,20240702,0.41,0.54,0.4001,0.54,72700 NXJ,D,20240702,12.22,12.2252,12.19,12.21,48300 NXN,D,20240702,11.63,11.69,11.63,11.65,5100 NXP,D,20240702,14.41,14.47,14.32,14.34,62200 NXRT,D,20240702,39.41,39.79,39.37,39.41,88500 NYC,D,20240702,9.69,9.9,9.61,9.74,1100 NYC-A,D,20240702,18.08,18.37,18,18.3,165900 NYC-U,D,20240702,32.01,32.175,31.95,32.015,11900 NYCB,D,20240702,3.23,3.45,3.2,3.45,15727800 NYT,D,20240702,51.43,52.03,51.21,51.98,809000 NZF,D,20240702,12.34,12.44,12.3277,12.38,986800 O,D,20240702,52.35,52.68,52.29,52.43,4590200 O.P,D,20240702,24.1,24.1,23.96,24.07,12000 OAK-A,D,20240702,21.75,21.76,21.7,21.7,1300 OAK-B,D,20240702,21.55,21.55,21.4537,21.4537,1800 OBDC,D,20240702,15.41,15.59,15.4,15.58,1807400 OBDE,D,20240702,14.98,14.99,14.89,14.95,67200 OBK,D,20240702,31.53,32.17,31.34,32.17,88800 OC,D,20240702,167.38,169.16,166.19,168.37,570500 OCFT,D,20240702,1.64,1.66,1.58,1.58,3800 ODC,D,20240702,62,62.85,61.53,61.7,23400 ODV,D,20240702,1.86,1.95,1.86,1.89,118100 OEC,D,20240702,21.45,21.51,20.98,21.36,343300 OFG,D,20240702,37.69,38.1,37.51,37.93,160900 OGE,D,20240702,35.44,35.5909,35.295,35.43,959800 OGN,D,20240702,20.16,20.38,20.05,20.12,913700 OGS,D,20240702,62.91,64.95,62.83,64,1492200 OHI,D,20240702,33.95,34.06,33.7,33.93,1242400 OI,D,20240702,10.74,10.87,10.445,10.57,2328400 OIA,D,20240702,6.28,6.33,6.25,6.31,118800 OII,D,20240702,23.74,23.97,23.55,23.78,673000 OIS,D,20240702,4.37,4.43,4.25,4.25,271900 OKE,D,20240702,82.34,82.66,81.725,82.33,1836000 OKLO,D,20240702,8,8.18,7.8,8.03,1854000 OLN,D,20240702,46.53,46.79,46.02,46.17,1315500 OLO,D,20240702,4.33,4.35,4.26,4.3,462400 OLP,D,20240702,23.12,23.195,22.935,23.11,58200 OMC,D,20240702,87.68,89.28,87.28,89.08,981400 OMF,D,20240702,48.28,48.96,48.08,48.91,560400 OMI,D,20240702,13,13.37,12.88,13.24,996100 ONIT,D,20240702,23.74,23.82,23,23.61,8300 ONL,D,20240702,3.39,3.45,3.385,3.44,296200 ONON,D,20240702,38.26,38.31,36.73,37.22,4493300 ONTF,D,20240702,5.89,6.005,5.89,5.95,142600 ONTO,D,20240702,217.36,225.375,217.36,223.95,977400 OOMA,D,20240702,9.01,9.2,8.975,9.17,111500 OPAD,D,20240702,4.53,4.58,4.1,4.22,75100 OPF.W,D,20240702,0.125,0.125,0.12,0.12,1100 OPFI,D,20240702,3.52,3.64,3.48,3.52,165700 OPP,D,20240702,8.65,8.6989,8.6,8.64,62400 OPP-A,D,20240702,18.68,18.7499,18.67,18.6726,5200 OPP-B,D,20240702,19.93,19.9674,19.75,19.9674,3600 OPY,D,20240702,49.22,49.8399,49.09,49.57,47600 OR,D,20240702,15.58,15.6848,15.4,15.63,570500 ORA,D,20240702,68.88,69.95,68.69,69.28,544600 ORAN,D,20240702,10.14,10.18,10.125,10.16,611700 ORC,D,20240702,8.27,8.4,8.27,8.33,2888300 ORCL,D,20240702,142.63,144.22,142.55,143.28,5920500 ORI,D,20240702,30.23,30.765,30.23,30.66,1180200 ORN,D,20240702,8.49,8.63,8.18,8.59,570200 OSCR,D,20240702,15.88,16.7,15.8625,16.59,2553700 OSG,D,20240702,8.48,8.49,8.48,8.49,1999100 OSK,D,20240702,105.6,106.3971,105.25,105.85,521500 OTIS,D,20240702,94.8,96.23,94.74,95.95,1793100 OUS.W,D,20240702,0.0589,0.0589,0.0536,0.0556,34800 OUST,D,20240702,9.62,9.67,9.3142,9.41,504100 OUT,D,20240702,14.14,14.49,14.11,14.45,1147500 OVV,D,20240702,47.41,47.74,46.6,46.89,2043900 OWL,D,20240702,17.74,17.93,17.25,17.54,4474500 OWLT,D,20240702,4.11,4.24,3.95,4,73800 OXM,D,20240702,99.22,101.17,98.62,100.1,270500 OXY,D,20240702,63.44,63.52,61.82,62.36,6662900 OXY.W,D,20240702,41.83,41.83,39.97,40.51,142400 PAAS,D,20240702,19.69,19.93,19.55,19.9,2162700 PAC,D,20240702,157.36,158.06,151.43,154.28,53600 PACK,D,20240702,6.04,6.13,5.93,6.13,208500 PACS,D,20240702,29.34,29.96,29.11,29.74,546000 PAG,D,20240702,147.76,148,146.49,146.63,201800 PAGS,D,20240702,11.52,11.66,11.415,11.61,2172700 PAI,D,20240702,12.06,12.1,12.02,12.06,25600 PAM,D,20240702,42.64,43.57,42.3,43.28,265100 PAR,D,20240702,45.44,46.38,45.23,46.21,197600 PARR,D,20240702,25.68,26.72,25.54,25.7,890100 PATH,D,20240702,12.88,13.1599,12.81,12.96,8376000 PAXS,D,20240702,15.9,16,15.78,15.93,103100 PAY,D,20240702,19.12,19.81,18.9,19.43,264000 PAYC,D,20240702,142.79,144.06,140.35,142.17,712800 PB,D,20240702,60.46,61.3,60.46,61.2,406000 PBA,D,20240702,37.02,37.53,36.93,37.45,1001200 PBF,D,20240702,47.5,48.1993,46.25,46.25,1915400 PBH,D,20240702,67.8,68.68,67.45,68.28,176500 PBI,D,20240702,5.95,6.32,5.7812,6.25,4659600 PBI-B,D,20240702,19.27,19.43,18.88,19.1,30700 PBR,D,20240702,14.54,14.65,14.37,14.55,12865900 PBR.A,D,20240702,13.74,13.8,13.48,13.65,4363100 PBT,D,20240702,11.05,11.21,10.99,11.21,71300 PCF,D,20240702,6.87,6.92,6.87,6.875,171600 PCG,D,20240702,17.2,17.275,17.05,17.08,18655800 PCK,D,20240702,5.84,5.86,5.83,5.85,95100 PCM,D,20240702,7.59,7.69,7.55,7.67,58100 PCN,D,20240702,13.29,13.34,13.25,13.31,156100 PCOR,D,20240702,66.56,68.25,65.83,67.98,1135600 PCQ,D,20240702,9.38,9.4,9.33,9.35,30400 PD,D,20240702,22.87,23.03,22.12,22.14,752300 PDI,D,20240702,19.05,19.1,18.99,19.06,1351900 PDM,D,20240702,7.17,7.24,7.09,7.23,475400 PDO,D,20240702,13.35,13.35,13.29,13.35,264400 PDS,D,20240702,69.82,71.02,69.41,69.95,37000 PDT,D,20240702,11.68,11.78,11.62,11.69,113600 PDX,D,20240702,22.63,22.78,22.56,22.76,130500 PEB,D,20240702,13.23,13.29,13.115,13.15,899500 PEB-E,D,20240702,20.39,20.55,20.2269,20.55,5600 PEB-F,D,20240702,20.2,20.4,20.2,20.31,7200 PEB-G,D,20240702,19.5,19.945,19.5,19.87,11500 PEB-H,D,20240702,18.5,18.6199,18.03,18.5,2700 PEG,D,20240702,73.41,73.8899,73.11,73.58,2209000 PEN,D,20240702,177.97,179.51,174.5,175.99,185700 PEO,D,20240702,23.62,23.66,23.37,23.39,37100 PERF,D,20240702,2.2,2.25,2.15,2.19,11700 PFD,D,20240702,10.41,10.5,10.36,10.4,57900 PFE,D,20240702,28.22,28.28,27.69,27.83,21989800 PFGC,D,20240702,65.1,65.21,63.98,64.56,2043300 PFH,D,20240702,19.22,19.31,19.18,19.23,11800 PFL,D,20240702,8.18,8.18,8.11,8.15,221100 PFLT,D,20240702,11.52,11.6,11.48,11.58,542600 PFN,D,20240702,7.2,7.21,7.13,7.19,467500 PFO,D,20240702,8.41,8.53,8.38,8.46,29400 PFS,D,20240702,14.34,14.56,14.32,14.54,569800 PFSI,D,20240702,92.6,93.3,92.402,92.95,165800 PG,D,20240702,162.58,164.04,161.71,163.9,5449200 PGP,D,20240702,7.63,7.68,7.5361,7.64,72600 PGR,D,20240702,208.06,211.22,207.48,211.12,2277700 PGRE,D,20240702,4.6,4.68,4.56,4.67,762600 PGRU,D,20240702,5.15,5.15,4.94,5.04,21400 PGZ,D,20240702,10.17,10.2399,10.14,10.19,21500 PH,D,20240702,500,510.31,498.84,510.03,542200 PHD,D,20240702,9.81,9.8758,9.795,9.82,79200 PHG,D,20240702,24.95,25.32,24.925,25.28,479200 PHI,D,20240702,24.55,24.69,24.3229,24.69,18800 PHIN,D,20240702,39.68,40.13,38.525,39.08,834000 PHK,D,20240702,4.83,4.86,4.82,4.86,665000 PHM,D,20240702,103.07,105.12,102.75,104.52,2588500 PHR,D,20240702,20.7,20.795,20.28,20.5,308900 PHT,D,20240702,7.51,7.58,7.5071,7.56,89200 PHX,D,20240702,3.25,3.26,3.25,3.25,24000 PHY.W,D,20240702,0.06,0.065,0.05,0.05,13200 PHYT,D,20240702,11.46,11.46,11.45,11.46,300 PII,D,20240702,74.88,76.1,74.25,75.94,921300 PIM,D,20240702,3.2,3.23,3.2,3.2,40300 PINE,D,20240702,15.3,15.52,15.2442,15.29,23800 PINS,D,20240702,42.93,43.435,42.43,43.26,5424600 PIPR,D,20240702,232.98,234.82,229.6776,230.9,182100 PJT,D,20240702,109.9,110.47,108.315,108.91,177100 PK,D,20240702,14.77,14.775,14.665,14.73,1195900 PKE,D,20240702,13.35,13.785,13.35,13.78,42100 PKG,D,20240702,178.68,179.58,176.11,177.51,905400 PKST,D,20240702,10.88,11.09,10.6,10.7,142600 PKX,D,20240702,66,66.76,66,66.76,114200 PL,D,20240702,1.78,1.805,1.73,1.78,1116800 PL.W,D,20240702,0.135,0.1381,0.125,0.1381,7200 PLD,D,20240702,112.65,113.56,111.05,113.21,2945400 PLNT,D,20240702,72.77,73.82,72.53,73.49,1480400 PLOW,D,20240702,22.29,22.5,21.87,22.09,165100 PLTR,D,20240702,25.84,26.43,25.75,25.83,32148200 PLYM,D,20240702,21.09,21.57,21.09,21.53,174000 PM,D,20240702,101.29,101.94,101.11,101.64,3893000 PMF,D,20240702,9.11,9.2508,9.11,9.22,99900 PML,D,20240702,8.54,8.56,8.51,8.55,196200 PMM,D,20240702,6.19,6.22,6.149,6.16,132500 PMO,D,20240702,10.21,10.238,10.16,10.17,31900 PMT,D,20240702,13.67,13.75,13.52,13.73,603900 PMT-A,D,20240702,24.38,24.63,24.38,24.465,7400 PMT-B,D,20240702,24.32,24.39,24.28,24.35,5700 PMT-C,D,20240702,19.15,19.27,19.15,19.2,24900 PMTU,D,20240702,25.4,25.4,25.2894,25.2894,800 PMX,D,20240702,7.81,7.88,7.81,7.83,109000 PNC,D,20240702,155.52,158.9,155.45,158.84,1326000 PNF,D,20240702,7.83,7.8485,7.81,7.82,12800 PNI,D,20240702,7.42,7.42,7.4,7.41,20300 PNM,D,20240702,36.4,36.51,36.08,36.2,258600 PNNT,D,20240702,7.54,7.625,7.51,7.62,387300 PNR,D,20240702,74.3,75.07,74.08,74.74,1705900 PNS.W,D,20240702,0.11,0.12,0.09,0.1052,129900 PNST,D,20240702,2.24,2.29,2.2001,2.26,32400 PNW,D,20240702,75.85,76.29,75.52,76.03,736100 POR,D,20240702,43.17,43.28,42.45,42.54,1640400 POST,D,20240702,103.6,104.7,103.37,104.35,305900 PPG,D,20240702,124.02,125.39,123.67,124.88,1284000 PPL,D,20240702,27.42,27.55,27.29,27.42,3467000 PPT,D,20240702,3.56,3.58,3.54,3.55,68600 PR,D,20240702,16.25,16.56,16.175,16.32,11484000 PRA,D,20240702,12.14,12.28,12.08,12.17,169400 PRE-J,D,20240702,15.35,15.39,14.2,14.95,580500 PRG,D,20240702,33.85,34.17,33.74,33.79,203500 PRGO,D,20240702,26.19,26.46,25.94,25.99,1115700 PRH,D,20240702,25.98,25.99,25.88,25.93,21400 PRI,D,20240702,236.55,238.5018,234.54,237.86,157900 PRI-D,D,20240702,22.97,23.41,22.97,23.3,2800 PRI-F,D,20240702,23.75,23.75,23.51,23.51,300 PRI-G,D,20240702,24.1,24.1,24,24.1,1600 PRI-H,D,20240702,23.4,23.4,23.4,23.4,300 PRI-I,D,20240702,22.75,22.75,22.75,22.75,1100 PRI-J,D,20240702,22.49,22.57,22.4,22.57,1200 PRI-K,D,20240702,21.6999,21.6999,21.2,21.2,400 PRI-L,D,20240702,22.69,22.7099,22.69,22.7099,1000 PRIM,D,20240702,47.6,48.07,47.0001,47.41,507900 PRKS,D,20240702,54.87,54.89,51.85,53.27,925500 PRLB,D,20240702,29.89,30.29,29.79,30.14,188600 PRM,D,20240702,7.55,7.825,7.49,7.76,582300 PRMW,D,20240702,21.3,21.48,21.05,21.06,1649600 PRO,D,20240702,26.71,27.11,26.45,27.05,496000 PRS,D,20240702,24.52,24.65,24.52,24.56,12900 PRT,D,20240702,3.98,3.9999,3.95,3.96,10100 PRU,D,20240702,116.82,118.63,116.82,118.55,1009000 PSA,D,20240702,283.96,285.87,282.17,285.39,626400 PSA-F,D,20240702,23.03,23.21,23.03,23.21,13900 PSA-G,D,20240702,22.93,23.1,22.93,23.01,10100 PSA-H,D,20240702,25.08,25.08,23.99,24.98,55000 PSA-I,D,20240702,21.84,22.0299,21.81,21.94,9800 PSA-J,D,20240702,20.48,20.69,20.48,20.59,9400 PSA-K,D,20240702,21.18,21.207,21.1,21.1001,5800 PSA-L,D,20240702,20.31,20.53,20.31,20.48,7300 PSA-M,D,20240702,18.65,18.65,18.3891,18.39,7600 PSA-N,D,20240702,17.17,17.19,17.12,17.15,5200 PSA-O,D,20240702,17.27,17.3,17.23,17.3,8000 PSA-P,D,20240702,17.84,17.9299,17.8066,17.92,17400 PSA-Q,D,20240702,17.57,17.57,17.47,17.55,5300 PSA-R,D,20240702,18.22,18.23,18.05,18.1006,17800 PSA-S,D,20240702,18.23,18.23,18.13,18.1701,2700 PSBD,D,20240702,16.03,16.3762,16.03,16.08,20900 PSE-A,D,20240702,16.78,17.245,16.78,16.9,13200 PSF,D,20240702,19.7,19.87,19.7,19.74,22800 PSF.W,D,20240702,0.024,0.0298,0.0209,0.0225,74700 PSFE,D,20240702,17.3,17.94,17.06,17.92,211500 PSN,D,20240702,80.02,80.7,79.55,79.98,926700 PSO,D,20240702,12.35,12.41,12.33,12.41,235500 PSQH,D,20240702,3.56,3.6399,3.42,3.48,46600 PSTG,D,20240702,61,63.02,60.5,62.77,4485200 PSTL,D,20240702,13.12,13.27,13.12,13.24,76900 PSX,D,20240702,141.78,143.04,139.82,140.47,2622100 PTA,D,20240702,19.94,19.98,19.67,19.73,178900 PTY,D,20240702,14.4,14.43,14.38,14.43,355400 PUK,D,20240702,18.07,18.23,18.045,18.21,851900 PUMP,D,20240702,8.54,8.65,8.38,8.39,1570500 PVH,D,20240702,105.06,105.29,103.1,103.17,866900 PVL,D,20240702,1.1,1.2,1.1,1.15,65500 PWR,D,20240702,247.61,249.6999,245.17,247.78,1011600 PWSC,D,20240702,22.4,22.42,22.37,22.37,779400 PX,D,20240702,8.16,8.265,8.125,8.26,350500 PYN,D,20240702,5.92,5.925,5.9,5.9,4500 PZC,D,20240702,7.14,7.2,7.14,7.17,68500 QBT.W,D,20240702,0.1257,0.1257,0.0977,0.1189,59400 QBTS,D,20240702,1.08,1.13,1.05,1.11,1839400 QD,D,20240702,1.91,1.95,1.87,1.89,502900 QGEN,D,20240702,40.36,40.775,40.26,40.7,665700 QS,D,20240702,4.9,4.99,4.75,4.83,4989700 QSR,D,20240702,70.1,70.3,68.44,68.71,1719900 QTWO,D,20240702,60.3,61.205,59.7,60.85,280700 QUAD,D,20240702,5.6,5.69,5.51,5.69,123500 QVCC,D,20240702,12.3,12.4027,12.25,12.29,16500 QVCD,D,20240702,12.48,12.48,12.28,12.4,5700 R,D,20240702,122.71,124.425,122.51,123.7,193500 RA,D,20240702,12.76,12.8,12.76,12.8,240300 RACE,D,20240702,406.38,414.38,405.96,414.38,234300 RAMP,D,20240702,31.91,32.16,31.47,31.78,551900 RBA,D,20240702,75.78,77.19,75.33,76.44,1081700 RBC,D,20240702,268.27,271.07,267.72,270.75,125600 RBLX,D,20240702,36.75,37.76,36.47,37.14,4096600 RBO.W,D,20240702,0.03,0.04,0.025,0.04,33100 RBOT,D,20240702,5.28,7.1,5.28,6.56,106700 RBRK,D,20240702,30.15,30.52,29.54,29.9,730800 RC,D,20240702,8.12,8.32,8.1005,8.28,1142400 RC-E,D,20240702,18.22,18.38,18.22,18.29,16700 RCB,D,20240702,24.11,24.13,24.08,24.1,3100 RCC,D,20240702,24.02,24.12,24.01,24.12,2900 RCI,D,20240702,36.58,36.59,35.55,36.2,874600 RCL,D,20240702,156.07,157.72,154.935,156.61,1384000 RCS,D,20240702,6.28,6.3,6.265,6.27,51200 RCUS,D,20240702,15.32,15.34,14.25,14.65,725600 RDDT,D,20240702,65.99,73.52,65.65,73.51,6089600 RDN,D,20240702,31.16,31.635,31.15,31.55,741200 RDW,D,20240702,6.96,7.055,6.71,6.91,412800 RDW.W,D,20240702,1.09,1.18,1.09,1.11,4900 RDY,D,20240702,75.37,76.27,75.09,76.12,212500 RELX,D,20240702,45.14,45.53,45.02,45.5,403100 RERE,D,20240702,2.4,2.5,2.38,2.49,1228300 RES,D,20240702,6.17,6.22,6.05,6.08,1058000 REVG,D,20240702,24.56,25.05,24.48,24.98,572900 REX,D,20240702,45.67,45.67,44.324,44.39,143700 REX-B,D,20240702,21.59,21.685,21.43,21.6832,5600 REX-C,D,20240702,21,21,20.9026,20.98,2600 REXR,D,20240702,44.78,45.36,44.66,44.88,1269500 REZI,D,20240702,19.28,19.49,19.25,19.34,533600 RF,D,20240702,19.86,20.1183,19.84,20.09,6434300 RF-B,D,20240702,24.96,25,24.9393,24.9775,19500 RF-C,D,20240702,22.95,23.04,22.88,23,15600 RF-E,D,20240702,17.84,17.8424,17.75,17.78,11800 RFI,D,20240702,11.5,11.6592,11.4956,11.61,48400 RFL,D,20240702,1.48,1.525,1.47,1.47,9700 RFM,D,20240702,16.09,16.18,16.09,16.11,18900 RFMZ,D,20240702,14.12,14.25,14.12,14.22,44800 RGA,D,20240702,201.15,206.665,199.4,205.82,308900 RGR,D,20240702,41.29,41.54,41.13,41.27,128900 RGT,D,20240702,11.01,11.31,11.01,11.19,2900 RH,D,20240702,241.64,250,239.81,249.5,644100 RHI,D,20240702,63.73,64.5,63.6288,64.02,858200 RHP,D,20240702,98.59,98.59,97.38,98.08,209300 RIG,D,20240702,5.09,5.19,5.05,5.17,15427800 RIO,D,20240702,65.46,66.02,65.3,66.01,1717900 RIT-A,D,20240702,25.3,25.33,25.27,25.33,9800 RIT-B,D,20240702,25.2,25.2272,25.2,25.22,12200 RIT-C,D,20240702,23.85,23.85,23.75,23.8,10800 RIT-D,D,20240702,23.39,23.49,23.23,23.35,48700 RITM,D,20240702,10.56,10.75,10.56,10.73,2586900 RIV,D,20240702,12.2,12.33,12.18,12.27,110000 RIV-A,D,20240702,23.09,23.15,23.09,23.145,1400 RJF,D,20240702,122.53,123.07,121.55,122.08,823300 RJF-B,D,20240702,25.01,25.05,25.01,25.05,18400 RKT,D,20240702,13.17,13.37,13.05,13.32,1716000 RL,D,20240702,171.91,172.62,168.64,168.74,887700 RLI,D,20240702,139.62,141.43,139.51,141.09,124500 RLJ,D,20240702,9.43,9.45,9.36,9.43,745500 RLJ-A,D,20240702,25,25,24.9293,24.97,8900 RLTY,D,20240702,14.21,14.3,14.11,14.27,47400 RLX,D,20240702,1.82,1.84,1.82,1.82,695200 RM,D,20240702,28.61,29.0935,28.495,28.59,10500 RMAX,D,20240702,8.15,8.175,7.91,8.14,111400 RMD,D,20240702,187.5,189.94,187.5,189.35,808400 RMI,D,20240702,15.84,15.845,15.75,15.825,47700 RMM,D,20240702,15.3,15.41,15.269,15.4,33800 RMMZ,D,20240702,16.3,16.31,16.25,16.3,16300 RMT,D,20240702,9.09,9.21,9.09,9.21,52700 RNG,D,20240702,29.23,29.59,27.9,28.52,1224500 RNGR,D,20240702,10.24,10.3,10.2,10.27,42600 RNP,D,20240702,20.54,20.72,20.51,20.62,113000 RNR,D,20240702,217.09,218.165,212.58,212.93,540500 RNR-F,D,20240702,23,23.1,23,23.03,16500 RNR-G,D,20240702,17.66,17.66,17.38,17.51,18400 RNST,D,20240702,30.39,30.95,30.39,30.56,234500 ROG,D,20240702,116.55,120.53,116.55,119.4,121700 ROK,D,20240702,265.51,267.72,263.63,264.9,677100 ROL,D,20240702,48.36,49.19,48.1834,49.15,1148800 RPM,D,20240702,105.95,106.54,105.18,106.22,499400 RQI,D,20240702,11.56,11.6681,11.56,11.62,278300 RRA.W,D,20240702,0.28,0.2924,0.2312,0.2612,8300 RRAC,D,20240702,11.33,11.33,11.33,11.33,164900 RRC,D,20240702,33.67,34.195,33.4,34.15,1753600 RRX,D,20240702,132.6,134.69,130.94,133.86,409400 RS,D,20240702,279.98,283.46,279.43,282.84,395800 RSF,D,20240702,15.27,15.375,15.27,15.375,1700 RSG,D,20240702,192.23,193.57,191.54,193.16,1653300 RSI,D,20240702,9.47,9.5474,8.69,8.72,2292700 RSKD,D,20240702,6.4,6.55,6.36,6.53,874900 RTO,D,20240702,29.23,29.41,29.01,29.4,396200 RTX,D,20240702,99.29,100.63,99.071,100.41,8299900 RVLV,D,20240702,15.48,15.63,15.16,15.56,697600 RVT,D,20240702,14.25,14.4278,14.25,14.4,159000 RVTY,D,20240702,102.95,103.75,101.72,102.01,650900 RWT,D,20240702,6.4,6.465,6.375,6.44,559100 RWT-A,D,20240702,24.91,24.91,24.6466,24.82,8700 RWTN,D,20240702,25.3,25.3,25.1,25.11,7700 RWTO,D,20240702,24.61,24.68,24.6,24.68,39000 RXO,D,20240702,27.02,27.29,26.9087,27.04,776200 RY,D,20240702,106,107.67,105.925,107.52,714200 RYAM,D,20240702,5.24,5.41,5.2,5.4,294900 RYAN,D,20240702,56.74,57.67,56.23,57.35,1244600 RYI,D,20240702,19.35,19.59,19.11,19.26,323300 RYN,D,20240702,28.23,28.24,27.82,28.12,372800 RZB,D,20240702,25.02,25.15,25.01,25.07,8300 RZC,D,20240702,25.86,25.92,25.8,25.91,26200 S,D,20240702,20.31,20.63,20.17,20.46,2656000 SA,D,20240702,13.48,13.72,13.34,13.67,333500 SABA,D,20240702,7.74,7.8,7.74,7.78,64000 SAFE,D,20240702,18.71,18.82,18.46,18.49,284000 SAH,D,20240702,53.75,54.13,53.35,53.78,85100 SAJ,D,20240702,25.14,25.15,25.1105,25.15,2500 SAM,D,20240702,301.14,302.36,298.2201,300.92,76000 SAN,D,20240702,4.61,4.6499,4.61,4.63,1614000 SAND,D,20240702,5.41,5.52,5.4,5.5,1725400 SAP,D,20240702,197.68,199.33,197.5469,198.58,596300 SAR,D,20240702,22.51,22.88,22.5,22.88,49100 SAT,D,20240702,24,24.025,23.93,24.025,1900 SAVE,D,20240702,3.54,3.66,3.495,3.65,4614700 SAY,D,20240702,25.1,25.17,25.08,25.08,2600 SAZ,D,20240702,25.26,25.3,25.23,25.23,7000 SB,D,20240702,5.91,6.11,5.89,6.06,676000 SB-C,D,20240702,25.735,25.735,25.54,25.6592,400 SB-D,D,20240702,25.7,25.7,25.7,25.7,400 SBBA,D,20240702,25.148,25.148,25.09,25.0966,8200 SBH,D,20240702,10.86,11.265,10.82,11.12,1074600 SBI,D,20240702,7.83,7.88,7.83,7.87,22200 SBOW,D,20240702,37.92,38.13,37.6,38.02,756100 SBR,D,20240702,65.53,66.44,64.85,66.24,30200 SBS,D,20240702,13.82,13.9,13.63,13.75,491700 SBSW,D,20240702,4.16,4.26,4.08,4.26,7822700 SBX.W,D,20240702,0.14,0.14,0.14,0.14,39500 SBXC,D,20240702,10.6,10.61,10.59,10.6,15700 SCCO,D,20240702,107.84,110.58,107.7,109.94,888700 SCD,D,20240702,15.46,15.77,15.33,15.54,55300 SCE-G,D,20240702,20.17,20.18,20.1071,20.18,8500 SCE-H,D,20240702,25.195,25.23,25.18,25.205,17100 SCE-J,D,20240702,23.65,23.8845,23.65,23.87,7600 SCE-K,D,20240702,24.66,25.12,24.66,24.87,15300 SCE-L,D,20240702,19.76,19.94,19.67,19.85,21400 SCE-M,D,20240702,26.27,26.28,26.1301,26.22,13800 SCE-N,D,20240702,25.73,25.74,25.69,25.73,32000 SCH-D,D,20240702,25.24,25.3,25.175,25.21,20600 SCH-J,D,20240702,20.14,20.2099,20.11,20.195,22700 SCHW,D,20240702,73.25,74.18,73.22,74.15,4925300 SCI,D,20240702,70.21,70.57,69.77,70.4,571000 SCL,D,20240702,83.13,83.51,82.38,83.21,58900 SCM,D,20240702,13.78,13.9,13.77,13.9,96200 SCS,D,20240702,13.01,13.18,12.96,13.14,589900 SD,D,20240702,12.93,12.945,12.76,12.85,330800 SDHC,D,20240702,23.02,23.2522,21.37,21.49,173200 SDHY,D,20240702,15.2,15.28,15.19,15.28,88300 SDRL,D,20240702,50.29,51.72,50.29,50.95,410000 SE,D,20240702,68.5,70.37,67.89,70.34,5764500 SEA-A,D,20240702,25.25,25.4,25.25,25.395,8100 SEA-B,D,20240702,25.4809,25.5807,25.3101,25.5807,12700 SED.U,D,20240702,11.09,11.1,11.07,11.1,500 SEDA,D,20240702,11.03,11.47,11.03,11.47,4400 SEE,D,20240702,34.09,34.38,33.84,34.12,988600 SEM,D,20240702,35.63,36.44,35.51,36.16,765800 SEMR,D,20240702,13.59,13.71,13.45,13.71,365300 SES,D,20240702,1.15,1.17,1.1,1.1,489000 SES.W,D,20240702,0.0481,0.0487,0.0481,0.0481,400 SF,D,20240702,83.54,83.85,83.16,83.41,484500 SF-B,D,20240702,23.92,24.02,23.7604,24.02,13200 SF-C,D,20240702,23.52,23.64,23.42,23.61,25800 SF-D,D,20240702,17.24,17.42,17.12,17.38,33500 SFB,D,20240702,21.86,21.99,21.8,21.945,5700 SFBS,D,20240702,62.48,63.6,62.45,62.81,138100 SFL,D,20240702,13.85,13.915,13.76,13.85,394600 SG,D,20240702,29.02,29.5,27.36,27.97,2762700 SGHC,D,20240702,3.31,3.315,3.23,3.25,213100 SGU,D,20240702,10.76,11.02,10.76,10.88,27600 SHAK,D,20240702,86.15,87.05,85.33,85.38,925500 SHCO,D,20240702,5.27,5.53,5.22,5.46,171500 SHEL,D,20240702,73.15,73.21,72.65,73.04,3041900 SHG,D,20240702,35.7,36.11,35.62,36.08,105600 SHO,D,20240702,10.18,10.18,10.11,10.11,1160900 SHO-H,D,20240702,22.03,22.03,22.03,22.03,1300 SHO-I,D,20240702,20.29,20.45,20.19,20.19,2400 SHOC,D,20240702,50.13,51.03,50.13,51.03,24300 SHOP,D,20240702,64.88,66.13,64.34,66.06,6762900 SHW,D,20240702,295.51,296.42,292.33,294.65,2354000 SID,D,20240702,2.28,2.305,2.25,2.3,2036200 SIG,D,20240702,87.86,88.18,86.14,86.85,586900 SII,D,20240702,40.9,41.98,40.9,41.94,66700 SILA,D,20240702,20.43,20.99,20.43,20.65,630600 SIT-A,D,20240702,21.95,22.34,21.95,22.3,15500 SITC,D,20240702,14.39,14.56,14.28,14.45,2152700 SITE,D,20240702,117.17,117.74,115.55,116.57,436800 SJM,D,20240702,111.24,111.44,109.785,110.65,1168900 SJT,D,20240702,3.98,4.06,3.95,4.05,167200 SJW,D,20240702,54.73,55.1587,54.7,54.75,150700 SKE,D,20240702,5.25,5.605,5.2,5.58,795200 SKIL,D,20240702,13.69,13.7,11.9401,12.9,83800 SKLZ,D,20240702,6.84,6.91,6.625,6.88,102000 SKM,D,20240702,20.81,20.96,20.74,20.95,238200 SKT,D,20240702,26.39,26.45,25.94,26.09,1654400 SKX,D,20240702,67.53,67.595,66.61,67.11,1744600 SKY,D,20240702,65.29,66.51,64.8203,66,552000 SLB,D,20240702,47.02,47.27,46.15,46.69,7927800 SLCA,D,20240702,15.44,15.46,15.41,15.44,2326800 SLF,D,20240702,48.61,49.07,48.5,48.96,1229400 SLG,D,20240702,54.61,55.87,53.8694,55.57,722400 SLG-I,D,20240702,20.45,20.94,20.45,20.75,19900 SLGN,D,20240702,41.79,41.84,41.465,41.81,491100 SLQT,D,20240702,3.03,3.165,2.97,3.15,975600 SLVM,D,20240702,67.87,68.92,67.3573,68,243300 SM,D,20240702,44.05,44.75,43.6701,44.35,3523900 SMAR,D,20240702,44.6,44.91,43.73,44.11,915000 SMBK,D,20240702,23.49,23.8,23.49,23.78,18500 SMFG,D,20240702,13.87,13.87,13.58,13.69,629800 SMG,D,20240702,63.63,64.4,62.87,63.35,854200 SMHI,D,20240702,13.43,14.21,13.43,14.11,211100 SMLP,D,20240702,35.48,35.85,34.91,35.27,18400 SMP,D,20240702,27.05,27.37,26.77,26.78,117000 SMR,D,20240702,11.06,12,10.75,10.93,4999100 SMR.W,D,20240702,2.31,2.81,2.3,2.465,59900 SMRT,D,20240702,2.36,2.4,2.34,2.37,596600 SMWB,D,20240702,7.52,7.545,7.28,7.38,157600 SN,D,20240702,76.69,77.21,75.16,75.22,676700 SNA,D,20240702,257.82,258,255.74,257.06,360900 SNAP,D,20240702,16.06,16.36,15.7,16.26,11636700 SNDA,D,20240702,29.16,32.29,28.74,31.5,48600 SNDR,D,20240702,23.67,24.02,23.56,23.84,802700 SNN,D,20240702,24.45,24.74,24.43,24.68,485800 SNOW,D,20240702,142.66,144.68,140.695,141.92,6648500 SNV,D,20240702,40.5,41.1,40.42,40.95,1402900 SNV-D,D,20240702,24.99,25.16,24.99,25.16,34500 SNV-E,D,20240702,25.01,25.17,25.01,25.13,716900 SNX,D,20240702,113.84,114.65,112.31,112.4,691700 SO,D,20240702,77.28,77.84,77,77.55,2766600 SOC,D,20240702,15.57,15.67,15.17,15.67,642500 SOC.W,D,20240702,4.99,4.99,4.43,4.43,6100 SOI,D,20240702,8.56,8.665,8.505,8.53,208000 SOJC,D,20240702,23.2546,23.35,23.18,23.265,9200 SOJD,D,20240702,22.03,22.1999,22.03,22.1516,22700 SOJE,D,20240702,20.1,20.17,20.0501,20.08,36500 SOL,D,20240702,1.54,1.57,1.54,1.54,111900 SOLV,D,20240702,51.4,51.83,51.25,51.6,1309700 SON,D,20240702,50.19,50.385,49.1,49.31,843700 SONY,D,20240702,85.91,86.67,85.62,86.66,818600 SOR,D,20240702,43.51,44.27,43.51,43.55,5200 SOS,D,20240702,0.855,0.855,0.8047,0.83,105000 SPB,D,20240702,86.71,87.41,86.32,87.29,252800 SPCE,D,20240702,7.85,8.1345,7.79,7.94,1318500 SPE,D,20240702,13.25,13.2999,13.21,13.28,14600 SPG,D,20240702,146.46,148.41,146.09,147.78,1142200 SPG-J,D,20240702,62,62.7,62,62.5437,1000 SPGI,D,20240702,446.36,450.77,446.36,450.45,731300 SPH,D,20240702,19.22,19.45,18.83,19.12,70100 SPHR,D,20240702,34.48,36.6,34.48,36.13,1051200 SPIR,D,20240702,10.21,10.7,10.07,10.19,583100 SPL-A,D,20240702,23.98,24.13,23.98,24.13,13500 SPMC,D,20240702,20.05,20.12,19.99,20.04,7300 SPN-B,D,20240702,25.21,25.29,25.21,25.28,5500 SPNT,D,20240702,12.04,12.265,12.04,12.21,346900 SPOT,D,20240702,314.02,316.645,309.43,315.55,913300 SPR,D,20240702,33.7,34.32,33.63,33.88,11543800 SPRU,D,20240702,3.39,3.45,3.31,3.36,28900 SPXC,D,20240702,139.15,142.53,138.01,141.61,164800 SPXX,D,20240702,16.35,16.41,16.3,16.41,43300 SQ,D,20240702,63.98,65.38,63.77,64.58,4402300 SQM,D,20240702,41.02,41.5,40.11,40.55,758600 SQNS,D,20240702,0.47,0.5429,0.4671,0.52,27600 SQSP,D,20240702,43.53,43.59,43.5,43.53,998900 SR,D,20240702,60.31,60.85,60.14,60.59,243000 SR-A,D,20240702,24,24,23.9,24,7600 SRE,D,20240702,75.04,75.435,74.9,75.17,1875300 SREA,D,20240702,23.32,23.43,23.3,23.4,32700 SRFM,D,20240702,0.388,0.4008,0.3633,0.373,344100 SRG,D,20240702,4.59,4.63,4.475,4.54,422600 SRG-A,D,20240702,20.47,20.9,20.465,20.5,2400 SRI,D,20240702,15.65,15.75,15.23,15.24,105500 SRL,D,20240702,7.13,7.2396,7.02,7.02,2900 SRV,D,20240702,41.27,42.18,41.205,41.8505,50000 SSB,D,20240702,75.93,77.19,75.93,77.16,401000 SSD,D,20240702,163.9,165.697,163.89,165,332400 SSL,D,20240702,7.58,7.6305,7.39,7.46,397400 SST,D,20240702,1.45,1.4579,1.4,1.43,166000 SST.W,D,20240702,0.0557,0.0558,0.0557,0.0557,2100 SSTK,D,20240702,37.37,37.39,35.7,35.76,252700 ST,D,20240702,37.31,37.98,37.22,37.69,1724100 STAG,D,20240702,35.84,36.23,35.7396,36,1023100 STC,D,20240702,61,62.05,60.925,61.86,193400 STE,D,20240702,218,219.35,217.32,218.34,372700 STEL,D,20240702,22.47,22.78,22.47,22.74,90000 STEM,D,20240702,1.05,1.1295,0.99,1.11,5246800 STEW,D,20240702,14.51,14.5365,14.46,14.49,57800 STG,D,20240702,7.5002,7.5002,7.5002,7.5002,400 STK,D,20240702,33.09,33.66,33.09,33.56,24400 STLA,D,20240702,19.47,19.695,19.435,19.66,6578500 STM,D,20240702,39.47,40.38,39.34,40.37,3525200 STN,D,20240702,81.76,82.9,80.96,82.52,173700 STNG,D,20240702,79.81,81.3899,79.59,80.69,508700 STR,D,20240702,23.95,24.34,23.87,24.32,465500 STRV,D,20240702,34.97,35.3,34.97,35.29,106600 STT,D,20240702,73.47,73.96,73.195,73.86,1596100 STT-G,D,20240702,24.08,24.14,23.9701,24.07,24100 STVN,D,20240702,18.57,18.57,17.78,18,519700 STWD,D,20240702,18.72,19.045,18.69,19,1613800 STXD,D,20240702,31.24,31.47,31.24,31.47,3000 STXE,D,20240702,29.57,29.83,29.57,29.78,23200 STXG,D,20240702,39.86,40.25,39.86,40.2421,10600 STXI,D,20240702,25.02,25.23,24.97,25.2,4800 STXK,D,20240702,28.74,28.8637,28.74,28.8637,6700 STXM,D,20240702,23.82,23.88,23.8,23.8698,9400 STXT,D,20240702,19.87,19.91,19.87,19.91,14400 STXV,D,20240702,28.04,28.14,27.99,28.14,13300 STZ,D,20240702,256.22,259.3,254.36,258.94,1868500 SU,D,20240702,38.47,38.78,38.31,38.77,4205100 SUI,D,20240702,119.42,119.42,117.63,118.08,898700 SUM,D,20240702,35.51,35.88,35.3586,35.61,1030300 SUN,D,20240702,56.69,56.79,55.62,56.14,303900 SUP,D,20240702,3.26,3.27,3.16,3.18,27400 SUPP,D,20240702,64.08,64.3883,64.08,64.3883,200 SUPV,D,20240702,6,6.27,5.95,6.24,914300 SUZ,D,20240702,10.21,10.3,10.045,10.15,1284000 SVV,D,20240702,12.17,12.36,12.11,12.32,400800 SWI,D,20240702,12.1,12.26,12.1,12.26,402200 SWK,D,20240702,77.99,79.6,77.83,79.39,1391000 SWN,D,20240702,6.82,6.865,6.74,6.82,15390400 SWX,D,20240702,69.65,71.013,69.15,70.81,330700 SWZ,D,20240702,8,8.0758,8,8.04,34100 SXC,D,20240702,10.05,10.16,10.02,10.09,438800 SXI,D,20240702,156.48,157.715,155.36,156.04,46900 SXT,D,20240702,73.98,74.4,73.2,73.43,90600 SYF,D,20240702,48.31,48.59,47.71,48.03,3910800 SYF-A,D,20240702,18.24,18.4099,18.24,18.29,18300 SYF-B,D,20240702,25.48,25.48,25.33,25.39,102300 SYK,D,20240702,335.41,337.69,332.01,334.3,844100 SYY,D,20240702,69.92,70.65,69.47,70.59,2540000 T,D,20240702,18.98,19,18.68,18.82,31606800 T-A,D,20240702,20.97,21.1693,20.97,21.135,36900 T-C,D,20240702,20.16,20.37,20.13,20.31,69600 TAC,D,20240702,6.99,7.01,6.84,6.92,666500 TAK,D,20240702,13,13.04,12.95,13.03,1062100 TAL,D,20240702,10.49,10.815,10.32,10.67,4049400 TALO,D,20240702,12.02,12.0857,11.84,11.9,1258900 TAP,D,20240702,50.69,50.72,50.16,50.56,1396100 TAP.A,D,20240702,58.87,62,58.87,60.28,3400 TBB,D,20240702,23.06,23.12,23.01,23.1,24700 TBBB,D,20240702,23.53,23.81,23.265,23.54,695900 TBC,D,20240702,23.94,24.08,23.9,24.05,20100 TBI,D,20240702,10.43,10.6,10.37,10.51,197100 TBN,D,20240702,23.51,24,22.73,23.57,124600 TCI,D,20240702,28.25,29,28.25,28.4,4900 TCO.W,D,20240702,0.0334,0.0334,0.0334,0.0334,100 TCS,D,20240702,0.542,0.5692,0.542,0.55,130100 TD,D,20240702,54.63,55.35,54.54,55.28,3627500 TDC,D,20240702,34.81,34.92,34.19,34.45,660600 TDF,D,20240702,8.06,8.08,8.02,8.06,54700 TDG,D,20240702,1243.82,1280.04,1243.82,1278.1,213900 TDOC,D,20240702,9.27,9.58,9.23,9.4,4901000 TDS,D,20240702,20.63,20.84,20.135,20.55,600100 TDS-U,D,20240702,20.67,20.67,20.411,20.45,12700 TDS-V,D,20240702,18.22,18.4899,18.06,18.16,34700 TDW,D,20240702,92.5,94.86,92.45,94.66,692100 TDY,D,20240702,382.59,388.19,381.495,384.56,193400 TEAF,D,20240702,11.55,11.58,11.5201,11.55,38600 TECK,D,20240702,48.01,48.56,47.77,48.54,1552700 TEF,D,20240702,4.19,4.19,4.17,4.18,526100 TEI,D,20240702,5.31,5.34,5.29,5.32,107700 TEL,D,20240702,148.03,150.565,147.53,149.94,1241200 TEN,D,20240702,29.29,29.76,29.29,29.57,148600 TEN-E,D,20240702,26.64,26.64,26.508,26.62,6800 TEN-F,D,20240702,27.05,27.07,26.87,26.96,9600 TEO,D,20240702,6.87,7.02,6.76,6.9,295700 TEVA,D,20240702,16.27,16.62,16.1,16.55,7818200 TEX,D,20240702,53.5,54.15,53.31,53.38,669500 TFC,D,20240702,39.05,39.57,38.86,39.56,7761400 TFC-I,D,20240702,23.01,23.17,22.49,22.56,10700 TFC-O,D,20240702,21.91,22.22,21.91,22.22,25700 TFC-R,D,20240702,19.9,20.19,19.8201,20.19,58400 TFII,D,20240702,145.46,146.345,144.17,144.99,317100 TFPM,D,20240702,15.42,15.85,15.42,15.82,160700 TFSA,D,20240702,23.97,23.97,23.96,23.9698,800 TFX,D,20240702,211.38,214.36,210.89,211.25,461700 TG,D,20240702,4.7,4.715,4.5963,4.68,61100 TGI,D,20240702,15.57,15.865,15.41,15.67,568000 TGLS,D,20240702,50.12,50.91,50.085,50.17,301900 TGNA,D,20240702,13.91,13.91,13.605,13.64,2275800 TGS,D,20240702,17.9,18.23,17.57,18.11,85300 TGT,D,20240702,145.5,146.99,144.46,145.39,3296500 THC,D,20240702,133.74,135.59,133,134.24,565400 THG,D,20240702,124.03,126.81,123.78,126.68,213500 THLV,D,20240702,26.588,26.7113,26.588,26.7113,2700 THO,D,20240702,92.37,94.1,92.12,93.48,478700 THQ,D,20240702,20.32,20.38,20.23,20.33,88900 THR,D,20240702,29.76,30.13,29.75,30.03,114900 THS,D,20240702,36.59,37.29,36.41,37.11,303900 THW,D,20240702,13.05,13.11,13,13.1,56100 TIMB,D,20240702,14.11,14.225,13.84,14.05,675200 TISI,D,20240702,8.13,8.78,8.13,8.53,10400 TIXT,D,20240702,5.82,5.87,5.71,5.73,104800 TJX,D,20240702,110.36,110.9,109.89,110.2,4955600 TK,D,20240702,8.94,8.94,8.75,8.86,289700 TKC,D,20240702,7.66,7.73,7.61,7.64,631600 TKO,D,20240702,107.8,110.16,107.47,110.15,676400 TKR,D,20240702,79.06,79.74,78.62,79.54,682000 TLK,D,20240702,18.54,18.69,18.35,18.41,239800 TLYS,D,20240702,5.65,5.65,5.19,5.51,140200 TM,D,20240702,205,206.21,204.75,206.21,259300 TME,D,20240702,14.28,14.495,14.12,14.43,3012600 TMHC,D,20240702,53.75,54.03,53.24,53.89,726600 TMO,D,20240702,539.31,541.59,533.46,533.93,1316300 TNC,D,20240702,97.64,99.09,97.64,98.66,84200 TNET,D,20240702,99.15,99.73,99.01,99.66,337900 TNK,D,20240702,69.27,69.6,67.92,68.37,207500 TNL,D,20240702,43.28,43.73,42.93,43.65,467700 TOL,D,20240702,110.48,111.35,109.31,111.21,1803400 TOST,D,20240702,25.4,26,25.28,25.99,3217900 TPB,D,20240702,32.5,33.23,32.31,33.21,64000 TPC,D,20240702,21.15,21.3,20.87,21.29,525400 TPH,D,20240702,36.18,36.45,35.86,36.33,705600 TPL,D,20240702,734.8,740.8695,725.46,735,89800 TPR,D,20240702,41.73,42.07,40.42,40.54,2427300 TPTA,D,20240702,17.56,17.56,17.31,17.31,1500 TPVG,D,20240702,8.08,8.15,8.02,8.05,387800 TPX,D,20240702,46.82,48.55,46.56,48.32,2704000 TPZ,D,20240702,15.66,15.96,15.6501,15.87,12800 TR,D,20240702,29.97,30.35,29.54,29.99,107200 TRAK,D,20240702,15.64,16.33,15.52,16.26,81300 TRC,D,20240702,16.84,16.93,16.79,16.86,34400 TREX,D,20240702,72.62,73.5,72.35,72.59,792600 TRGP,D,20240702,131.85,132.078,130.45,131,1238000 TRI,D,20240702,167.37,169.565,167.37,168.35,422900 TRN,D,20240702,29.23,29.65,29.12,29.3,1329400 TRNO,D,20240702,59.78,60.39,59.495,60.34,512900 TROX,D,20240702,15.86,16.04,15.56,15.86,888700 TRP,D,20240702,37.59,38.17,37.54,37.75,9664100 TRT-A,D,20240702,25.65,25.65,25.6,25.6,2300 TRT-B,D,20240702,25.12,25.17,25.1,25.1699,5000 TRT-C,D,20240702,24.49,24.6708,24.45,24.6488,8900 TRT-D,D,20240702,22.69,22.87,22.6521,22.84,14100 TRT-E,D,20240702,20.46,20.69,20.31,20.35,19700 TRT-P,D,20240702,16.7,16.715,16.49,16.5,7700 TRT.W,D,20240702,0.1304,0.17,0.1205,0.1205,50300 TRTX,D,20240702,8.48,8.75,8.48,8.69,350600 TRU,D,20240702,72.89,73.97,72.01,73.91,977500 TRV,D,20240702,201.54,203.94,201.06,203.66,1752400 TS,D,20240702,30.79,30.9,30.64,30.82,1151700 TSE,D,20240702,2.14,2.195,1.935,2.06,610100 TSI,D,20240702,4.69,4.72,4.69,4.72,44000 TSLX,D,20240702,21.4,21.77,21.35,21.76,482400 TSM,D,20240702,171.13,176.71,171.03,175.7,10655400 TSN,D,20240702,57.4,57.79,57.02,57.22,1371200 TSQ,D,20240702,10.85,11.11,10.85,10.94,77100 TT,D,20240702,323.08,325.24,319.27,324.83,1562500 TTC,D,20240702,91.43,92.35,90.76,90.88,679600 TTE,D,20240702,68.87,69.13,68.47,68.65,1377600 TTI,D,20240702,3.37,3.41,3.29,3.33,1988800 TTP,D,20240702,34.99,35.55,34.81,35.5,16300 TU,D,20240702,15.07,15.08,14.63,14.91,3119000 TUP,D,20240702,1.39,1.47,1.35,1.47,708000 TUYA,D,20240702,1.68,1.69,1.66,1.66,231700 TV,D,20240702,2.7,2.725,2.62,2.62,767500 TVC,D,20240702,22.57,22.8,22.31,22.6657,28300 TVE,D,20240702,22.11,22.115,21.77,22.115,21800 TWI,D,20240702,7.26,7.34,6.98,7.16,746000 TWLO,D,20240702,56.87,57.79,56.41,57.22,1424800 TWN,D,20240702,43.71,43.94,43.71,43.71,9500 TWO,D,20240702,13.05,13.28,12.98,13.18,1516900 TWO-A,D,20240702,23.45,23.45,23.35,23.4,7300 TWO-B,D,20240702,22.45,22.66,22.41,22.62,7600 TWO-C,D,20240702,24.12,24.2,24.12,24.17,8900 TX,D,20240702,37,37.46,36.85,37.46,215100 TXO,D,20240702,21.05,21.09,20.25,20.8,119000 TXT,D,20240702,85.21,86.075,85.15,85.78,629500 TY,D,20240702,30.71,31.005,30.71,30.95,62100 TY.P,D,20240702,45.7,46.5,45.7,46.5,1400 TYG,D,20240702,34.58,34.8999,34.42,34.75,42000 TYL,D,20240702,501.98,519.44,501.98,509,192700 U,D,20240702,15.86,16.14,15.71,16.01,5116200 UA,D,20240702,6.37,6.39,6.22,6.31,2171400 UAA,D,20240702,6.49,6.53,6.33,6.44,12414100 UAN,D,20240702,74.35,74.99,74.01,74.99,12700 UBER,D,20240702,71.25,71.26,68.88,70.67,14318900 UBS,D,20240702,29.62,30.03,29.585,30.02,1346500 UDR,D,20240702,41.14,41.32,40.825,40.99,2789900 UE,D,20240702,18.27,18.43,18.16,18.41,1010200 UFI,D,20240702,5.72,5.72,5.6,5.65,54700 UGI,D,20240702,22.82,22.903,22.55,22.56,1786000 UGP,D,20240702,3.84,3.8701,3.78,3.83,1104300 UHA.B,D,20240702,59.75,60.445,59.28,59.9,219100 UHAL,D,20240702,62.09,62.56,61.665,62.48,117400 UHS,D,20240702,182.52,185.0875,180.77,184.72,414400 UHT,D,20240702,38.06,38.34,37.96,38.27,43400 UI,D,20240702,147.81,149.11,147.36,148.51,40200 UIS,D,20240702,4.17,4.23,4.13,4.22,226500 UL,D,20240702,54.5,54.85,54.405,54.82,1673800 ULS,D,20240702,42.11,42.88,41.995,42.76,934500 UMC,D,20240702,8.24,8.3399,8.22,8.3,8133700 UMH,D,20240702,16.09,16.13,16.01,16.12,345100 UMH-D,D,20240702,23,23,22.7,22.84,11500 UNF,D,20240702,172.14,172.265,169.995,171.09,97000 UNFI,D,20240702,12.83,12.95,12.5908,12.62,358100 UNH,D,20240702,494.26,498.47,493.39,498.24,3312100 UNM,D,20240702,51.05,51.73,51.04,51.49,1381500 UNMA,D,20240702,25.59,25.82,25.59,25.71,11800 UNP,D,20240702,224.86,225.54,223.82,225.5,1530500 UP,D,20240702,2.18,3.6752,2.1755,3.02,13396200 UPS,D,20240702,135.61,135.96,134.06,134.91,3280400 URI,D,20240702,635.79,647.58,634.64,645.88,446400 USA,D,20240702,6.81,6.88,6.8,6.88,555400 USAC,D,20240702,23.63,23.84,23.53,23.72,155900 USB,D,20240702,39.13,40.055,39.05,39.97,9381400 USB-H,D,20240702,21.35,21.58,21.31,21.54,63700 USB-P,D,20240702,23.05,23.19,23.02,23.19,21600 USB-Q,D,20240702,16.3,16.4,16.2,16.4,20400 USB-R,D,20240702,17.38,17.43,17.23,17.32,64000 USB-S,D,20240702,19.66,19.78,19.62,19.7,27100 USFD,D,20240702,52.41,52.94,51.99,52.87,1154800 USM,D,20240702,54.46,55.54,54.2748,55.25,125800 USNA,D,20240702,44.86,45.24,44.6,44.94,47400 USPH,D,20240702,91.44,92.69,90.71,91.59,85800 UTF,D,20240702,22.45,22.6299,22.2,22.3,257700 UTI,D,20240702,16.11,16.4,15.98,16.38,822600 UTL,D,20240702,51.71,52.54,51.71,51.8,56900 UTZ,D,20240702,16.64,16.72,16.28,16.37,447200 UVE,D,20240702,18.37,18.385,18.14,18.29,104800 UVV,D,20240702,47.85,48.42,47.7117,47.85,119100 UWM.W,D,20240702,0.23,0.2525,0.23,0.2525,200 UWMC,D,20240702,6.75,6.84,6.655,6.81,993700 UZD,D,20240702,22.35,22.55,22.2525,22.52,33000 UZE,D,20240702,20.38,20.61,20.38,20.55,13800 UZF,D,20240702,20.41,20.67,20.41,20.55,13300 V,D,20240702,263.24,268.23,262.4,268.23,8697800 VAC,D,20240702,83.67,83.94,82.1,83.62,397600 VAL,D,20240702,72.47,73.88,72,73.49,698500 VAL.W,D,20240702,13,13.3899,13,13.2,2200 VALE,D,20240702,11.1,11.18,10.99,11.14,25737900 VATE,D,20240702,0.62,0.631,0.6,0.625,173000 VBF,D,20240702,16.08,16.1499,15.86,15.93,34500 VCV,D,20240702,10.43,10.43,10.37,10.43,73600 VEEV,D,20240702,181.71,183.5,181.57,182.85,710800 VEL,D,20240702,18.2,18.66,17.76,18.44,30400 VET,D,20240702,11.13,11.23,10.9901,11.15,1227500 VFC,D,20240702,12.84,12.995,12.735,12.83,7035800 VGI,D,20240702,7.56,7.5699,7.53,7.55,20700 VGM,D,20240702,10.3,10.3,10.24,10.26,113200 VGR,D,20240702,10.91,11,10.81,10.84,820700 VHC,D,20240702,6.19,7.0901,6.02,6.14,20000 VHI,D,20240702,17.74,17.74,16.87,17.57,4800 VICI,D,20240702,27.84,28.03,27.73,27.77,5755500 VIK,D,20240702,33.69,33.73,32.97,33.5,3285800 VIPS,D,20240702,13.2,13.515,13.15,13.41,2953800 VIST,D,20240702,44.16,46.23,44.16,45.52,806800 VIV,D,20240702,8.16,8.215,8.015,8.08,568500 VKQ,D,20240702,9.98,9.99,9.92,9.94,110500 VLD,D,20240702,3.29,3.495,3.2501,3.34,142500 VLD.W,D,20240702,0.02,0.02,0.02,0.02,100 VLN,D,20240702,3.22,3.22,3.16,3.2,107200 VLN.W,D,20240702,0.0275,0.0275,0.0275,0.0275,300 VLO,D,20240702,159.95,162.06,157.315,157.96,2927900 VLRS,D,20240702,6.27,6.43,6.23,6.24,725800 VLT,D,20240702,10.55,10.6365,10.535,10.57,48500 VLTO,D,20240702,95.1,95.58,93.77,94.35,2085400 VMC,D,20240702,241.54,245.08,240.985,245.07,773400 VMI,D,20240702,267.75,270.43,267.75,268.37,150100 VMO,D,20240702,10.1,10.1,10.038,10.05,112500 VNCE,D,20240702,1.38,1.42,1.35,1.4,12200 VNO,D,20240702,25.44,26.17,25.36,26.01,883700 VNO-L,D,20240702,15.3,15.3,15.1404,15.275,18900 VNO-M,D,20240702,15,15,14.9391,15,7400 VNO-N,D,20240702,15.09,15.1,14.91,15.1,14200 VNO-O,D,20240702,13.46,13.49,13.31,13.39,8700 VNT,D,20240702,38.32,38.37,38,38.28,519400 VOC,D,20240702,4.9,4.9,4.84,4.86,49400 VOTE,D,20240702,63.71,64.17,63.69,64.17,39900 VOY-B,D,20240702,24.28,24.49,24.02,24.115,20600 VOYA,D,20240702,71.08,71.47,70.71,71.23,768300 VPG,D,20240702,29.83,30.13,29.365,29.88,28300 VPV,D,20240702,10.85,10.87,10.79,10.82,21100 VRE,D,20240702,15.03,15.215,14.99,15.11,868900 VRN,D,20240702,7.93,8.1,7.91,8.1,2099300 VRT,D,20240702,86.11,89.07,85.665,88,7714400 VRTS,D,20240702,223.82,225.95,223,225.43,16700 VSCO,D,20240702,16.19,16.33,15.68,16.19,3142800 VSH,D,20240702,21.85,22.12,21.8,21.96,607500 VST,D,20240702,86.97,90.44,86.81,87.7,3981200 VSTO,D,20240702,37.4,37.66,36.995,37.32,460000 VSTS,D,20240702,11.7,11.97,11.375,11.45,1136500 VTEX,D,20240702,7.19,7.245,7.14,7.19,236000 VTLE,D,20240702,45.75,45.95,45.08,45.14,698400 VTMX,D,20240702,29.59,30.09,29.07,29.5,143800 VTN,D,20240702,11.23,11.24,11.14,11.2,25900 VTOL,D,20240702,33.01,33.56,32.94,33.23,68700 VTR,D,20240702,51.01,51.86,50.88,51.79,4399900 VTS,D,20240702,23.91,24.34,23.8107,24.32,119500 VVI,D,20240702,33.05,33.41,32.54,33.35,70500 VVR,D,20240702,4.32,4.33,4.29,4.3,713900 VVV,D,20240702,42.13,42.91,42.12,42.83,1013500 VVX,D,20240702,47,47.49,46.5785,47.45,48400 VYX,D,20240702,12.65,12.94,12.6413,12.71,1791900 VZ,D,20240702,41.63,41.7,40.715,41.1,21659300 VZIO,D,20240702,10.8,10.81,10.66,10.7,3381900 W,D,20240702,50.8,51.64,49.7856,51.54,2583000 WAB,D,20240702,153.75,155.94,152.13,155.48,1872000 WAL,D,20240702,62.3,64.45,62.3,64.13,923200 WAL-A,D,20240702,18.4,18.4,18.27,18.34,10900 WAT,D,20240702,282.52,286.22,280.86,284.49,323300 WBS,D,20240702,44.07,45.29,44.07,45.13,1852900 WBS-F,D,20240702,20,20,19.73,19.73,7700 WBS-G,D,20240702,22.8,22.9799,22.54,22.54,8600 WBX,D,20240702,1.25,1.28,1.22,1.22,315500 WBX.W,D,20240702,0.1149,0.1149,0.1149,0.1149,1000 WCC,D,20240702,154.76,157.57,154.76,157.39,352700 WCC-A,D,20240702,25.93,25.99,25.93,25.99,83300 WCN,D,20240702,175.27,175.66,172.95,175.06,923100 WD,D,20240702,94.48,96.365,93.6944,95.49,118000 WDH,D,20240702,1.15,1.17,1.12,1.15,363900 WDI,D,20240702,14.54,14.63,14.51,14.63,214500 WDS,D,20240702,19.26,19.57,19.26,19.57,993900 WEA,D,20240702,10.46,10.5,10.46,10.48,31500 WEAV,D,20240702,9.08,9.15,8.93,9.11,155500 WEC,D,20240702,77.85,78.16,77.75,78.04,1188100 WEL,D,20240702,11.63,11.63,11.63,11.63,2000 WELL,D,20240702,104.55,105.98,104.08,105.97,2775500 WES,D,20240702,40.8,40.9892,40.26,40.76,688700 WEX,D,20240702,175.51,179.3,174.7423,178.99,589200 WF,D,20240702,31.32,32.04,31.32,32.04,80300 WFC,D,20240702,60.49,61.18,60.14,60.97,9543600 WFC-A,D,20240702,20.27,20.3472,20.26,20.29,43000 WFC-C,D,20240702,19.19,19.3044,19.19,19.23,38200 WFC-D,D,20240702,18.77,18.82,18.68,18.7,48700 WFC-Y,D,20240702,23.44,23.6255,23.44,23.62,16200 WFC-Z,D,20240702,20.32,20.43,20.2801,20.4,76700 WFG,D,20240702,77.06,77.06,75.055,75.43,240600 WGO,D,20240702,53.65,53.835,52.86,53.44,493900 WH,D,20240702,72.93,73.54,72.26,72.88,553600 WHD,D,20240702,52.25,52.9,50.83,51.23,503000 WHG,D,20240702,12.19,12.19,12,12.01,3200 WHR,D,20240702,102.2,102.9,101.28,102.23,1344000 WIA,D,20240702,7.99,7.9999,7.97,7.98,17200 WINN,D,20240702,25.34,25.64,25.34,25.63,764600 WIT,D,20240702,6.35,6.42,6.32,6.42,2065700 WIW,D,20240702,8.52,8.55,8.49,8.51,114300 WK,D,20240702,71.9,72.185,70.99,71.87,512500 WKC,D,20240702,25.96,25.96,25.3,25.34,253800 WLK,D,20240702,143.28,144.17,141.73,142.75,506600 WLKP,D,20240702,22.76,22.84,22.4,22.76,25100 WLY,D,20240702,40.82,41.86,40.6,41.84,315600 WM,D,20240702,209.28,210.3,207.7,209.47,1445500 WMB,D,20240702,42.58,42.61,42.075,42.3,4386200 WMK,D,20240702,62.91,63.59,62.08,62.16,94900 WMS,D,20240702,156.37,157.4995,154.44,154.86,540600 WMT,D,20240702,67.44,68.085,67.26,68.07,9436400 WNC,D,20240702,21.55,22,21.47,21.76,457100 WNS,D,20240702,53.23,53.38,52.58,53.19,468000 WOLF,D,20240702,22.99,24.25,22.93,23.83,3591200 WOR,D,20240702,44.84,45.43,44.46,45.18,398300 WOW,D,20240702,5,5.219,4.87,5.21,559300 WPC,D,20240702,54.73,55.105,54.59,55.02,738500 WPM,D,20240702,52.39,53.24,52.12,52.61,1254700 WPP,D,20240702,44.76,45.49,44.75,45.47,711200 WRB,D,20240702,78.57,79.64,78.57,79.21,1129700 WRB-E,D,20240702,23.89,23.92,23.8194,23.92,11500 WRB-F,D,20240702,20.99,21.2,20.99,21.19,31500 WRB-G,D,20240702,18.69,18.77,18.57,18.765,3300 WRB-H,D,20240702,17.58,17.79,17.57,17.79,47100 WRBY,D,20240702,15.89,16.52,15.88,16.03,1312300 WRK,D,20240702,48.81,49.83,48.18,48.79,22269900 WS,D,20240702,32.52,32.685,31.81,32.15,172600 WSM,D,20240702,275,280.75,271.52,279.53,1266800 WSO,D,20240702,459.37,478.04,459.37,475.9,288200 WSR,D,20240702,13.15,13.245,13.145,13.18,166400 WST,D,20240702,326.61,332.79,322.44,322.6,334400 WT,D,20240702,9.94,10.04,9.83,9.87,858800 WTI,D,20240702,2.23,2.28,2.14,2.2,1706800 WTM,D,20240702,1770.12,1770.845,1757.01,1757.01,9500 WTRG,D,20240702,37.13,37.36,37.04,37.07,971800 WTS,D,20240702,179.57,181.61,179.57,180.98,103000 WTTR,D,20240702,10.73,10.79,10.41,10.46,701800 WU,D,20240702,12.12,12.32,12.07,12.31,2915200 WWW,D,20240702,13.23,13.23,12.93,13.09,716300 WY,D,20240702,27.6,27.61,27.31,27.48,2769700 X,D,20240702,38.2,38.59,37.8601,38.34,1706000 XFL-A,D,20240702,24.73,24.74,24.55,24.63,3900 XFLT,D,20240702,7.06,7.09,7.05,7.09,281900 XHR,D,20240702,13.99,14.115,13.89,13.98,1049100 XIN,D,20240702,2.69,2.7,2.6501,2.7,2800 XOM,D,20240702,115.9,115.94,113.49,114.18,13326700 XPER,D,20240702,7.96,8.11,7.93,8.08,345900 XPEV,D,20240702,7.84,7.99,7.57,7.63,9828700 XPO,D,20240702,105.25,106.35,104.93,106.19,691900 XPOF,D,20240702,15.22,16.36,15.22,16.05,498800 XPRO,D,20240702,22.66,22.855,22.4,22.58,1081700 XYF,D,20240702,4.28,4.33,4.26,4.27,28800 XYL,D,20240702,130.97,132.7,130.65,132.27,897200 YALA,D,20240702,4.43,4.5,4.43,4.5,139000 YELP,D,20240702,36.26,36.53,36.13,36.21,441500 YETI,D,20240702,36.99,37.33,36.48,37.2,1064300 YEXT,D,20240702,5.2,5.29,5.13,5.26,556300 YMM,D,20240702,7.81,8.03,7.75,8.02,10834100 YOU,D,20240702,18.68,19.25,18.49,19.18,781500 YPF,D,20240702,19.3,20.125,19.17,20.01,1740200 YRD,D,20240702,4.68,4.715,4.52,4.64,66900 YSG,D,20240702,2.95,3.14,2.95,3.02,136400 YUM,D,20240702,129.61,130.9,129.075,130.03,2331500 YUMC,D,20240702,30.64,30.96,30.32,30.43,1577400 ZBH,D,20240702,105.87,106.69,105.37,106.27,1853400 ZEPP,D,20240702,0.61,0.6449,0.6,0.62,76300 ZETA,D,20240702,18.1,18.1,17.4,17.44,2533000 ZGN,D,20240702,11.7,11.75,11.44,11.5,301000 ZH,D,20240702,2.72,2.73,2.65,2.73,364600 ZIM,D,20240702,22.99,23.78,22.25,22.58,3750500 ZIP,D,20240702,9.02,9.18,8.96,9.15,286400 ZK,D,20240702,18.15,18.49,17.62,18,320100 ZKH,D,20240702,3.78,3.86,3.72,3.76,78100 ZTO,D,20240702,20.61,20.88,20.5,20.57,1445900 ZTR,D,20240702,5.44,5.44,5.38,5.4,96900 ZTS,D,20240702,172.49,175.99,172.49,174.81,2454200 ZUO,D,20240702,9.69,9.79,9.4,9.6,948700 ZVIA,D,20240702,0.7,0.7243,0.66,0.66,273300 ZWS,D,20240702,28.86,29.33,28.55,29.18,921700