,,,,,,, A,D,20240715,132.01,133.14,130.77,131.01,1015236 AA,D,20240715,39,40.06,38.55,39.3,3664798 AACT,D,20240715,10.71,10.71,10.69,10.69,28029 AAN,D,20240715,9.99,10,9.97,9.97,437451 AAP,D,20240715,62.6,63.62,61.8,62.42,1110013 AAT,D,20240715,23.81,24.29,23.76,24.01,251871 AB,D,20240715,33.75,34.04,33.63,33.74,266650 ABBV,D,20240715,168.91,170.37,167.42,168.03,2394467 ABEV,D,20240715,2.15,2.15,2.12,2.14,10818721 ABG,D,20240715,247.74,255.32,245.76,249.61,204889 ABM,D,20240715,51.19,52.32,51.1,51.33,580050 ABR,D,20240715,12.38,13.48,12.01,13.36,16267928 ABR-D,D,20240715,17.06,17.54,16.76,17.51,104149 ABR-E,D,20240715,16.91,17.25,16.65,17.06,73805 ABR-F,D,20240715,18.55,19,18.3,18.63,134890 ABT,D,20240715,103.93,104.16,102.58,102.96,3874242 AC,D,20240715,29.8,31.36,29.8,31.28,6478 ACA,D,20240715,87.7,88.91,86.23,87.92,218631 ACCO,D,20240715,4.75,4.82,4.71,4.74,480085 ACEL,D,20240715,10.42,10.48,10.36,10.47,226795 ACH.W,D,20240715,0.7,0.75,0.65,0.73,137100 ACHR,D,20240715,5.32,5.32,4.945,5.05,11903500 ACI,D,20240715,19.56,19.7265,19.5275,19.57,3351600 ACM,D,20240715,87.45,88.31,86.99,87.26,860400 ACN,D,20240715,312.67,319.37,312.67,317.87,3866300 ACP,D,20240715,6.84,6.95,6.84,6.92,442900 ACP-A,D,20240715,24.48,24.67,24.2516,24.2516,900 ACR,D,20240715,13.9,14.13,13.75,13.75,15300 ACR-C,D,20240715,24.67,24.6963,24.52,24.6,5500 ACR-D,D,20240715,21.64,21.64,21.4999,21.5,2700 ACRE,D,20240715,7.31,7.47,7.2,7.42,576300 ACV,D,20240715,21.1,21.35,21.1,21.11,27000 ADC,D,20240715,64.25,65.47,64.1,65.32,1109900 ADC-A,D,20240715,17.63,17.7961,17.63,17.76,7400 ADCT,D,20240715,3.89,4.01,3.74,4.01,1413100 ADM,D,20240715,64.18,64.5,63.31,63.4,2869400 ADNT,D,20240715,24.05,24.53,23.85,24.43,1135800 ADT,D,20240715,7.41,7.49,7.34,7.45,3066800 ADX,D,20240715,22.11,22.335,22.11,22.22,134900 AEE,D,20240715,73.35,73.83,72.33,72.75,1014600 AEFC,D,20240715,21.46,21.48,21.36,21.41,20100 AEG,D,20240715,6.38,6.38,6.29,6.32,2450200 AEM,D,20240715,75.21,75.95,74.165,74.75,2007200 AEO,D,20240715,20.93,21.2,20.37,20.4,3791000 AER,D,20240715,96.4,97.78,96.06,96.65,1088100 AES,D,20240715,18.25,18.32,16.96,17,13899300 AESI,D,20240715,21.03,21.63,20.67,21.49,654500 AEV.W,D,20240715,0.0388,0.0388,0.03,0.03,40000 AEVA,D,20240715,3.09,3.48,3.09,3.4,411200 AFB,D,20240715,11.26,11.28,11.26,11.265,53100 AFG,D,20240715,125.57,127.49,125.57,126.73,301600 AFGB,D,20240715,23.87,24.0413,23.7701,23.89,4700 AFGC,D,20240715,21.28,21.48,21.28,21.32,6300 AFGD,D,20240715,24.66,24.78,24.66,24.71,6300 AFGE,D,20240715,19.65,19.65,19.4719,19.5,2100 AFL,D,20240715,92.86,93.86,92.6,93.37,1515000 AFT,D,20240715,14.87,14.92,14.7643,14.88,96100 AG,D,20240715,6.58,6.65,6.4,6.46,4293600 AGCO,D,20240715,97.83,99.24,97.67,98.78,690800 AGD,D,20240715,10.09,10.1195,10.0701,10.11,72100 AGI,D,20240715,17.79,17.81,17.45,17.56,1117121 AGL,D,20240715,6.35,6.62,6.31,6.54,4661476 AGM,D,20240715,202.1,205.39,200.29,204.36,59885 AGM-C,D,20240715,25,25,24.98,24.99,962 AGM-D,D,20240715,22.92,23.07,22.92,23.04,6700 AGM-E,D,20240715,23.53,23.66,23.53,23.66,2391 AGM-F,D,20240715,21.26,21.4098,21.26,21.38,7892 AGM-G,D,20240715,20.24,20.47,20.06,20.21,15094 AGM.A,D,20240715,152.01,158.48,152.01,158.48,2443 AGO,D,20240715,80.55,81.99,80.55,81.13,258368 AGR,D,20240715,35.48,35.48,35.34,35.41,777947 AGRO,D,20240715,9.68,9.68,9.48,9.51,698893 AGS,D,20240715,11.45,11.46,11.3,11.39,242785 AGX,D,20240715,76.49,78,75.5,77.22,244663 AHH,D,20240715,11.59,11.63,11.36,11.57,475007 AHH-A,D,20240715,21.03,21.24,21.03,21.24,21502 AHL-C,D,20240715,26.35,26.5,26.35,26.36,15366 AHL-D,D,20240715,19.86,19.9,19.7855,19.89,9452 AHL-E,D,20240715,19.77,19.85,19.58,19.69,5232 AHR,D,20240715,16.12,16.5,15.99,16.25,813647 AHT,D,20240715,1.07,1.07,1.03,1.03,287000 AHT-D,D,20240715,15.5,15.82,15.5,15.82,2900 AHT-F,D,20240715,14.51,14.72,14.06,14.57,5200 AHT-G,D,20240715,14.33,14.99,14.33,14.99,600 AHT-H,D,20240715,13.79,14.4,13.79,14.22,4100 AHT-I,D,20240715,14.06,14.25,14,14.25,3300 AI,D,20240715,30.12,30.8,29.72,30.58,4372900 AIF,D,20240715,14.96,14.99,14.82,14.92,106700 AIFD,D,20240715,28.7,28.8499,28.54,28.54,6000 AIG,D,20240715,77.06,77.87,77.06,77.62,4072700 AIN,D,20240715,88.6,90.485,87.34,89.81,143600 AIO,D,20240715,21.71,21.94,21.54,21.8,97400 AIR,D,20240715,74.96,75.795,73.91,73.93,300000 AIT,D,20240715,195.47,203.05,194.65,201.27,279700 AIU,D,20240715,0.5055,0.5055,0.4655,0.489,17200 AIV,D,20240715,8.56,8.82,8.545,8.81,1138000 AIZ,D,20240715,168.73,171.9175,167.745,171.11,315000 AIZN,D,20240715,21.3,21.37,21.13,21.32,7900 AJG,D,20240715,271.54,273.36,270.08,270.46,483200 AJX,D,20240715,3.68,3.7252,3.64,3.68,51900 AKA,D,20240715,16.38,16.6999,16.1942,16.5,5900 AKO.A,D,20240715,14.86,14.86,14.86,14.86,400 AKO.B,D,20240715,19,19.51,19,19.34,7900 AKR,D,20240715,19.37,19.44,19.16,19.42,883400 AL,D,20240715,48,49.4975,47.65,48.77,715600 AL-A,D,20240715,25.74,25.74,25.4643,25.4643,4400 ALB,D,20240715,93.6,96.95,93.12,95.49,2640000 ALB-A,D,20240715,45.95,46.39,45.25,45.99,102300 ALC,D,20240715,90.98,91.585,89.94,89.96,1578100 ALE,D,20240715,63.49,63.85,63.28,63.45,390100 ALEX,D,20240715,17.51,17.805,17.38,17.72,336100 ALG,D,20240715,174.47,177.6,173.87,175.45,63700 ALIT,D,20240715,7.24,7.37,7.14,7.35,6716900 ALK,D,20240715,38.51,38.85,38.05,38.45,2178100 ALL,D,20240715,164.25,167.22,164.045,166.91,1259900 ALL-B,D,20240715,25.87,25.89,25.7907,25.88,18800 ALL-H,D,20240715,22.58,22.6,22.33,22.45,95600 ALL-I,D,20240715,20.99,21.04,20.81,21.01,47400 ALL-J,D,20240715,27.25,27.27,27.12,27.21,72000 ALLE,D,20240715,123.13,124.75,122.26,122.72,381100 ALLG,D,20240715,1.68,1.7,1.68,1.69,197282 ALLY,D,20240715,43.26,44.15,43.25,43.78,3219411 ALSN,D,20240715,77.61,80.49,77.39,80.07,522112 ALT-A,D,20240715,25.67,25.96,25.67,25.91,11261 ALTG,D,20240715,9.15,10.1,9.1,9.81,626661 ALTM,D,20240715,3.54,3.62,3.41,3.59,10437120 ALU.W,D,20240715,0.15,0.15,0.15,0.15,831 ALUR,D,20240715,1.03,1.03,1,1,176347 ALV,D,20240715,109.54,110.3,108.6,108.9,753812 ALX,D,20240715,226.55,230.16,224.17,227.83,16478 AM,D,20240715,14.88,14.95,14.6,14.6,2981446 AMBC,D,20240715,12.66,12.95,12.6,12.69,324979 AMBP,D,20240715,3.65,3.71,3.62,3.69,1635760 AMC,D,20240715,5.27,5.42,5.2,5.33,13094285 AMCR,D,20240715,9.93,9.93,9.83,9.84,7194292 AME,D,20240715,169.6,172.97,169.12,172.11,1231712 AMG,D,20240715,167.23,169.89,166.89,168.35,163481 AMH,D,20240715,36.18,36.5,35.74,35.86,2830892 AMH-G,D,20240715,22.59,22.62,22.58,22.6,60305 AMH-H,D,20240715,23.7,23.7,23.6,23.66,3910 AMK,D,20240715,34.75,34.75,34.55,34.57,190700 AMN,D,20240715,49.93,52.12,49.93,51.77,694300 AMP,D,20240715,447.2,449.94,445.57,445.8,404000 AMP.V,D,20240715,0.18,0.1887,0.18,0.1887,1500 AMPS,D,20240715,4.44,4.5,4.19,4.43,948500 AMPX,D,20240715,1.37,1.4,1.33,1.38,458800 AMPY,D,20240715,7.25,7.36,7.135,7.26,549900 AMR,D,20240715,318.63,326.685,317.2215,319.91,156000 AMRC,D,20240715,32.67,32.67,30.5,31.17,529800 AMT,D,20240715,210,211.21,206.93,208.84,1585400 AMTB,D,20240715,24.7,25.05,24.49,25.01,313400 AMTD,D,20240715,1.62,1.6201,1.5001,1.5696,73400 AMWL,D,20240715,7.47,7.78,7.31,7.45,169500 AMX,D,20240715,18.23,18.28,18.03,18.15,776500 AN,D,20240715,170.15,176.98,169.61,173.92,676300 ANET,D,20240715,365.07,367.1,358.89,360.42,1214100 ANF,D,20240715,172.13,173.6859,167.05,167.33,1525200 ANG-A,D,20240715,24.68,24.68,24.58,24.65,17800 ANG-B,D,20240715,24.95,24.9698,24.9,24.9,6800 ANRO,D,20240715,14.01,14.71,13.94,14.5,159700 ANVS,D,20240715,12.03,12.9999,12.03,12.64,506900 AOD,D,20240715,8.66,8.69,8.625,8.63,623300 AOMR,D,20240715,11.84,12.09,11.84,12.08,90900 AON,D,20240715,298.78,299.815,296.86,297.31,958100 AORT,D,20240715,27.5,27.98,27,27.68,426700 AOS,D,20240715,88.22,89.19,87.695,87.8,1154600 AP,D,20240715,1.47,1.65,1.47,1.5,824700 APAM,D,20240715,42.1,42.72,42.005,42.23,570400 APD,D,20240715,260.16,261.4733,258.86,259.84,998500 APG,D,20240715,38.12,38.26,37.7,37.79,896400 APH,D,20240715,70.12,70.65,69.39,69.71,5887500 APLE,D,20240715,14.63,14.86,14.5699,14.74,2012000 APO,D,20240715,121.25,122.54,120.62,122.5,1905200 APO-A,D,20240715,66.35,67.35,66.35,67.35,39100 APOS,D,20240715,26.76,26.84,26.56,26.83,14100 APTV,D,20240715,72.04,72.71,71.85,72.26,2361700 AQN,D,20240715,6.24,6.27,6.13,6.2,7721200 AQNB,D,20240715,25.64,25.7,25.625,25.625,6600 AR,D,20240715,32.74,32.74,31.37,31.99,4785800 ARC,D,20240715,2.98,3.1,2.98,3.05,202700 ARCH,D,20240715,160.87,165.78,159.5,162.7,289436 ARCO,D,20240715,9.86,10.06,9.8,9.91,1312166 ARDC,D,20240715,15.32,15.38,14.91,14.96,133331 ARE,D,20240715,126.05,127.41,125.22,127.06,674672 ARES,D,20240715,143.31,145.99,141.17,145.98,1014495 ARG-A,D,20240715,24.92,24.94,24.84,24.84,3401 ARGD,D,20240715,22.27,22.44,22.12,22.12,10310 ARI,D,20240715,10.56,10.7,10.5,10.63,1110667 ARIS,D,20240715,16.22,16.87,16.15,16.46,674178 ARL,D,20240715,16.49,16.49,15.19,16.4,5888 ARLO,D,20240715,16.3,16.99,16.13,16.85,789144 ARMK,D,20240715,33.91,33.91,33.01,33.1,2327830 AROC,D,20240715,21.95,22.9,21.83,22.55,1502016 ARR,D,20240715,20.9,21.13,20.74,20.92,1447317 ARR-C,D,20240715,21.03,21.03,20.95,21.03,10503 ARW,D,20240715,122.7,122.88,120.85,122.59,675691 AS,D,20240715,11.92,11.92,11.34,11.38,1602337 ASA,D,20240715,20.5,20.5,19.97,20.11,40727 ASAI,D,20240715,10.25,10.31,10.21,10.22,109081 ASAN,D,20240715,13.58,13.97,13.56,13.91,1527177 ASB,D,20240715,22.11,22.585,22.03,22.33,1135900 ASB-E,D,20240715,19.9,20.1,19.8101,20.1,6800 ASB-F,D,20240715,19.84,19.88,19.65,19.88,4400 ASBA,D,20240715,23.33,23.4,23.33,23.39,12900 ASC,D,20240715,19.76,20.21,19.72,20.06,712900 ASG,D,20240715,5.52,5.58,5.5,5.56,403900 ASGI,D,20240715,18.96,19.34,18.92,19.18,246100 ASGN,D,20240715,95.62,98.94,95.59,97.66,437900 ASH,D,20240715,94.72,95.1,93.89,94,296400 ASIX,D,20240715,23.63,24.35,23.46,23.93,113100 ASPN,D,20240715,27.41,28.29,27.04,27.12,1300900 ASR,D,20240715,313.4,315.05,307.2801,310.09,23000 ASX,D,20240715,11.99,12.04,11.71,11.75,6385500 ATC-D,D,20240715,25.25,25.25,25.11,25.15,2000 ATC-H,D,20240715,25,25.1391,25,25.075,10800 ATEN,D,20240715,13.87,14.04,13.62,13.62,499300 ATGE,D,20240715,76.91,77.87,74.5,75.1,853300 ATH-A,D,20240715,24.76,24.79,24.45,24.75,41800 ATH-B,D,20240715,21.75,22,21.745,21.78,8900 ATH-C,D,20240715,25.13,25.265,25.13,25.25,20900 ATH-D,D,20240715,18.76,19.03,18.6918,18.88,51700 ATH-E,D,20240715,26.47,26.48,26.38,26.38,11600 ATHM,D,20240715,27.75,27.8,26.98,27.36,520500 ATHS,D,20240715,25.53,25.5425,25.44,25.48,17300 ATI,D,20240715,58.98,60.59,58.87,59.31,976400 ATIP,D,20240715,5.74,6,5.72,6,3900 ATKR,D,20240715,144.02,147.6,142.83,144.76,446900 ATMU,D,20240715,29.63,30.06,29.25,29.59,1385300 ATO,D,20240715,120.32,121.26,119.9,120.83,588400 ATR,D,20240715,144.76,145.69,143.14,143.43,319800 ATS,D,20240715,33.28,33.715,32.84,33.28,51200 ATUS,D,20240715,2.09,2.09,1.885,1.89,2943900 AU,D,20240715,28.68,29.35,28.34,28.96,1477500 AUB,D,20240715,36.44,37.36,36.275,36.68,560000 AUB-A,D,20240715,23.62,23.6499,23.4701,23.6499,2500 AUNA,D,20240715,7.8,8.27,7.735,8.19,162600 AVA,D,20240715,35.88,36.08,35.715,35.79,403200 AVAL,D,20240715,2.21,2.21,2.17,2.19,73000 AVB,D,20240715,203.08,205.33,201.46,203.21,546200 AVD,D,20240715,8.51,8.62,8.26,8.61,263800 AVK,D,20240715,12.08,12.42,12.04,12.35,309115 AVNS,D,20240715,21.24,21.4,20.84,20.93,210408 AVNT,D,20240715,44.06,44.79,43.63,44.26,403008 AVTR,D,20240715,20.88,21,20.69,20.82,5154208 AVY,D,20240715,221.14,222.42,218.7,218.85,310654 AWF,D,20240715,10.53,10.56,10.47,10.5,298940 AWI,D,20240715,119.04,119.41,118.01,118.01,369300 AWK,D,20240715,138.25,138.56,136.23,136.33,794624 AWP,D,20240715,3.87,3.97,3.86,3.95,841727 AWR,D,20240715,77.67,77.67,76.57,77.1,197075 AX,D,20240715,63.22,66.36,63.22,65.75,806661 AXL,D,20240715,7.16,7.27,7.09,7.15,916906 AXP,D,20240715,240.45,244.66,240.45,244,3051723 AXR,D,20240715,20.66,21.91,20.5,21.25,47609 AXS,D,20240715,70.88,71.84,70.88,71.2,353897 AXS-E,D,20240715,21.57,21.66,21.55,21.65,33385 AXTA,D,20240715,35.45,35.97,35.32,35.62,1239222 AYI,D,20240715,245.68,252.66,243.39,249.96,248655 AZEK,D,20240715,43.94,44.45,43.46,43.69,1454292 AZO,D,20240715,2912.5,2960.24,2912.5,2941.46,104170 AZUL,D,20240715,4.8,4.96,4.75,4.96,1068700 AZZ,D,20240715,82.05,83.71,81.625,83.17,356000 B,D,20240715,42.57,43.42,42.11,42.7,282100 BA,D,20240715,183.5,183.72,178.88,179.11,5189000 BABA,D,20240715,78.09,78.6,77.45,78.01,12614900 BAC,D,20240715,41.85,42.23,41.7,41.89,36648000 BAC-B,D,20240715,25.26,25.26,25.18,25.18,45100 BAC-E,D,20240715,23.77,23.9192,23.7541,23.86,24500 BAC-K,D,20240715,25.05,25.05,24.97,25,29200 BAC-L,D,20240715,1206.6,1207,1200.75,1205.15,3800 BAC-M,D,20240715,23.77,23.7899,23.64,23.68,47400 BAC-N,D,20240715,22.37,22.5,22.35,22.3617,66100 BAC-O,D,20240715,19.82,19.85,19.72,19.8,30900 BAC-P,D,20240715,18.59,18.63,18.47,18.51,43300 BAC-Q,D,20240715,19.1,19.11,18.99,19.08,93900 BAC-S,D,20240715,21.38,21.5,21.29,21.34,37800 BAH,D,20240715,157.54,159.45,157.08,157.22,461500 BAK,D,20240715,7.17,7.215,7.07,7.18,699300 BALL,D,20240715,60.71,61.72,60.665,61.11,1526300 BALY,D,20240715,13.6,13.82,13.345,13.56,297300 BAM,D,20240715,40.96,41.39,40.77,41.32,593500 BAN-F,D,20240715,23.88,23.95,23.83,23.9,19400 BANC,D,20240715,13.87,14.02,13.79,13.96,3160400 BAP,D,20240715,171.43,172.345,168,168.8,147400 BAR.W,D,20240715,0.07,0.0887,0.07,0.0887,400 BARK,D,20240715,1.74,1.75,1.68,1.75,373500 BAX,D,20240715,34.2,34.895,33.935,33.97,3645100 BB,D,20240715,2.49,2.61,2.46,2.51,10720000 BBA.W,D,20240715,0.18,0.18,0.1503,0.17,37500 BBAI,D,20240715,1.62,1.63,1.55,1.56,2675300 BBAR,D,20240715,9.09,9.28,8.815,8.82,405500 BBD,D,20240715,2.34,2.35,2.32,2.32,10927900 BBDC,D,20240715,10.1,10.1375,9.97,10.13,437500 BBDO,D,20240715,2.15,2.17,2.105,2.17,17400 BBN,D,20240715,16.52,16.64,16.51,16.6,242200 BBU,D,20240715,20.2,20.4,19.7,20.1,12000 BBUC,D,20240715,22.53,22.53,21.89,22.41,69400 BBVA,D,20240715,10.69,10.715,10.62,10.64,606100 BBW,D,20240715,25.73,26.01,25.54,25.64,168300 BBWI,D,20240715,37.5,37.52,36.7,36.8,3102500 BBY,D,20240715,85.79,86.43,85.2,85.5,2414983 BC,D,20240715,77.7,80.36,77.06,78.58,885898 BC-A,D,20240715,25.1,25.1,24.78,24.78,10682 BC-B,D,20240715,25.17,25.17,25.065,25.095,3245 BC-C,D,20240715,25.24,25.24,25.01,25.02,14233 BCAT,D,20240715,16.69,16.89,16.66,16.8,510520 BCC,D,20240715,125.91,128.93,125.65,126.22,259241 BCE,D,20240715,32.5,32.81,32.31,32.7,2191061 BCH,D,20240715,24.38,24.42,24.05,24.12,155236 BCO,D,20240715,104.67,106.59,103.59,104.86,288192 BCS,D,20240715,11.63,11.76,11.63,11.74,10346559 BCSF,D,20240715,16.7,16.73,16.53,16.59,147782 BCX,D,20240715,9.36,9.43,9.3,9.39,165517 BDC,D,20240715,96.77,98.72,96.41,96.83,271520 BDJ,D,20240715,8.31,8.35,8.26,8.27,579701 BDN,D,20240715,4.69,4.76,4.66,4.7,1394783 BDX,D,20240715,229,230.77,225.81,226.08,1039623 BE,D,20240715,13.19,14.56,12.9,14.54,8570445 BEDU,D,20240715,2.1,2.1,2.05,2.05,3228 BEKE,D,20240715,15.2,15.43,14.7,14.75,8916130 BEN,D,20240715,23.32,23.355,23.15,23.23,2585000 BEP,D,20240715,26.89,27.3,25.53,25.63,623800 BEP-A,D,20240715,18.6,18.68,18.44,18.55,5000 BEPC,D,20240715,30.7,30.82,29.75,30.16,839100 BEPH,D,20240715,15.82,16.03,15.82,15.9,6800 BEPI,D,20240715,16.95,17.1,16.86,16.94,5100 BEPJ,D,20240715,25.09,25.09,24.92,25.07,9000 BERY,D,20240715,62.5,63.33,62.1,62.79,752400 BEST,D,20240715,2.73,2.75,2.73,2.74,51400 BF.A,D,20240715,44.9,45.06,44.47,44.53,77900 BF.B,D,20240715,44.33,44.5,43.83,43.92,2100400 BFA.W,D,20240715,0.02,0.0248,0.0183,0.02,63300 BFAC,D,20240715,11.08,11.08,11.05,11.05,800 BFAM,D,20240715,116.17,120.735,115.68,118.69,394900 BFH,D,20240715,48.79,49.35,48.0992,49.14,786600 BFK,D,20240715,10.17,10.25,10.13,10.18,107500 BFL.W,D,20240715,0.038,0.04,0.0349,0.0399,24600 BFLY,D,20240715,1.15,1.23,1.14,1.19,1382300 BFS,D,20240715,38.03,38.485,37.62,38.37,60600 BFS-D,D,20240715,20.4,20.49,20.4,20.46,2300 BFS-E,D,20240715,19.98,20.04,19.92,20.03,68000 BFZ,D,20240715,12.11,12.11,12.02,12.11,61200 BG,D,20240715,111.12,111.66,109.13,110.33,1081200 BGB,D,20240715,12.1,12.115,11.97,12.05,403200 BGH,D,20240715,15.23,15.25,14.9,14.97,78800 BGR,D,20240715,13.05,13.26,13.0289,13.19,105800 BGS,D,20240715,7.95,8.13,7.8405,7.98,1142400 BGSF,D,20240715,8.57,8.57,8.3968,8.41,20800 BGT,D,20240715,13.01,13.23,13,13.19,240700 BGX,D,20240715,12.71,12.73,12.58,12.669,75200 BGY,D,20240715,5.65,5.675,5.62,5.66,306300 BH,D,20240715,193.64,196.28,193.39,195.49,2300 BHC,D,20240715,7.4,7.42,7.26,7.32,2026700 BHE,D,20240715,40.45,41.92,40.35,41.12,303700 BHIL,D,20240715,0.1948,0.2,0.1817,0.1817,1245600 BHK,D,20240715,10.88,10.92,10.85,10.87,144900 BHLB,D,20240715,24.54,25.43,24.54,25.16,280600 BHP,D,20240715,58.31,58.65,58.005,58.31,1878000 BHR,D,20240715,3.19,3.87,3.18,3.59,1453600 BHR-B,D,20240715,13.3,13.3,13,13,18500 BHR-D,D,20240715,18.5,19.28,18.5,18.95,4256 BHVN,D,20240715,38.52,39.23,38.1,38.45,1019497 BIG,D,20240715,1.05,1.14,1.01,1.12,2275532 BIGZ,D,20240715,7.4,7.52,7.38,7.5,1443708 BILL,D,20240715,51.41,54.37,50.8,54.27,1737609 BIO,D,20240715,304.63,307.82,298.61,302.11,231378 BIP,D,20240715,30.99,31.27,30.36,30.56,429911 BIP-A,D,20240715,19.18,19.38,18.93,19.38,10561 BIP-B,D,20240715,17.87,17.87,17.69,17.83,7961 BIPC,D,20240715,36.1,37.28,35.87,37.24,678145 BIPH,D,20240715,18.02,18.07,17.89,17.92,4368 BIPI,D,20240715,18.71,18.71,18.55,18.64,2517 BIPJ,D,20240715,25.5,25.51,25.05,25.45,38933 BIRK,D,20240715,56.37,56.84,54.51,54.66,808199 BIT,D,20240715,14.63,14.69,14.61,14.69,111362 BJ,D,20240715,90,91,89.35,90.13,1375494 BK,D,20240715,64.65,65.9,64.65,65.71,6331750 BKD,D,20240715,7.43,7.7,7.33,7.56,1872822 BKDT,D,20240715,100.33,103.72,100.33,103.72,581 BKE,D,20240715,38.91,39.53,38.2,38.69,397858 BKH,D,20240715,57.08,57.5,57,57.22,679500 BKK.W,D,20240715,0.17,0.17,0.144,0.17,17500 BKKT,D,20240715,19.36,21.92,18.92,21.79,292400 BKN,D,20240715,12.06,12.085,11.99,12.02,53900 BKS.W,D,20240715,0.029,0.0294,0.0272,0.0281,5700 BKSY,D,20240715,1.08,1.12,1.07,1.11,582000 BKT,D,20240715,11.98,12.005,11.9339,11.94,60500 BKU,D,20240715,32.31,33.29,32.14,32.79,1300800 BLCO,D,20240715,15.93,16.01,15.755,15.84,262400 BLD,D,20240715,436.38,443.1,434.5,438,281700 BLDR,D,20240715,153.79,158.61,152.72,153.17,1939500 BLE,D,20240715,10.83,10.875,10.78,10.8,98100 BLK,D,20240715,829.98,836.21,818.44,822.96,888300 BLND,D,20240715,2.8,3,2.7,2.91,3203800 BLW,D,20240715,14.2,14.25,14.16,14.17,59400 BLX,D,20240715,32.14,32.45,31.87,32.24,147100 BMA,D,20240715,54,54.7,52.07,52.23,199500 BME,D,20240715,41.56,41.8499,41.5414,41.591,22000 BMEZ,D,20240715,15.64,15.92,15.625,15.88,608600 BMI,D,20240715,194.74,197.03,194.71,196.2,203400 BML-G,D,20240715,22.65,22.725,22.6,22.6,2800 BML-H,D,20240715,22.7,22.7899,22.7,22.74,6900 BML-J,D,20240715,23.15,23.17,23.1,23.1,7100 BML-L,D,20240715,22.74,22.82,22.7302,22.78,21800 BMN,D,20240715,24.83,24.8898,24.72,24.762,11000 BMO,D,20240715,86.85,87.09,86.53,86.72,434500 BMY,D,20240715,40.63,40.65,39.925,40.15,17858000 BN,D,20240715,46.1,46.285,45.735,46.09,1922300 BNED,D,20240715,8.06,8.85,7.85,8.03,584900 BNH,D,20240715,17.25,17.2503,17.08,17.16,15000 BNJ,D,20240715,16.27,16.27,16.03,16.2,8200 BNL,D,20240715,16.97,17.1,16.83,17,966000 BNR.A,D,20240715,45.96,45.96,45.82,45.82,900 BNRE,D,20240715,45.96,46.21,45.8,46,3000 BNS,D,20240715,47.19,47.2703,46.93,47.15,1159500 BNY,D,20240715,10.84,10.8472,10.8102,10.84,24500 BOC,D,20240715,13.4,13.8,13.35,13.72,169300 BODI,D,20240715,8.33,8.4957,7.91,8,35500 BOE,D,20240715,10.85,10.9087,10.85,10.87,194200 BOH,D,20240715,61.79,63.55,61.49,62.99,351600 BOH-A,D,20240715,17.4,17.4,17.01,17.29,14561 BOH-B,D,20240715,25.99,26.25,25.95,26.1,78143 BOND,D,20240715,91.98,92.07,91.87,92,184311 BOOT,D,20240715,124.44,130.26,123,128.73,1201148 BORR,D,20240715,6.61,6.88,6.54,6.84,1937421 BOW,D,20240715,26.19,27.44,25.81,27.12,51496 BOWL,D,20240715,13.76,14.15,13.76,14.13,1181415 BOX,D,20240715,26.39,26.45,25.99,26.34,1620804 BP,D,20240715,35.01,35.2,34.75,35.03,8501659 BPT,D,20240715,2.3,2.42,2.3,2.38,91705 BR,D,20240715,205.82,208.87,205.71,208.14,298838 BRBR,D,20240715,55.07,55.17,51.43,51.45,2496414 BRC,D,20240715,65.8,66.99,65.8,66.79,160495 BRCC,D,20240715,5.92,5.99,5.61,5.78,1224388 BRDG,D,20240715,8.1,8.33,8.02,8.19,166164 BRFS,D,20240715,4.18,4.21,4.12,4.16,1395588 BRK.A,D,20240715,640680.81,653861,639541,652997.19,2614 BRK.B,D,20240715,425.59,434.71,425.3,434.42,4556111 BRO,D,20240715,93.94,94.28,93.05,93.23,886704 BROS,D,20240715,41.04,42.4,40.28,42.31,2971542 BRSP,D,20240715,6.4,6.5,6.31,6.47,834500 BRT,D,20240715,17.58,18.04,17.58,18.04,27700 BRW,D,20240715,7.08,7.2,7.08,7.15,279400 BRX,D,20240715,23.86,23.96,23.7,23.89,1999400 BSAC,D,20240715,20.91,21.19,20.84,20.93,392200 BSBR,D,20240715,5.21,5.22,5.13,5.19,273200 BSIG,D,20240715,24.13,24.51,24,24.31,139500 BSL,D,20240715,14.22,14.29,14.1,14.22,38000 BSM,D,20240715,15.65,15.725,15.61,15.63,266200 BST,D,20240715,38.52,38.76,37.97,38.04,102200 BSTZ,D,20240715,20.27,20.84,20.2,20.64,312800 BSX,D,20240715,78,78.98,77.71,78.02,6481800 BTA,D,20240715,10.18,10.22,10.1,10.13,15000 BTCM,D,20240715,2.95,3.45,2.93,3.36,250100 BTE,D,20240715,3.73,3.84,3.7,3.8,10344900 BTI,D,20240715,32.4,32.44,32.17,32.2,2900000 BTO,D,20240715,30,30.635,29.9,30.1,151900 BTT,D,20240715,20.98,21.01,20.85,20.97,132700 BTU,D,20240715,23.27,23.905,23.03,23.48,3032900 BTZ,D,20240715,10.92,10.94,10.74,10.78,335500 BUD,D,20240715,60.86,60.88,60.15,60.17,1285800 BUI,D,20240715,22.87,22.96,22.62,22.64,56800 BUR,D,20240715,13.56,13.96,13.54,13.8,945100 BURL,D,20240715,252.44,252.5,244.04,244.8,518300 BUXX,D,20240715,20.34,20.34,20.29,20.31,35800 BV,D,20240715,13.2,13.42,13.1,13.25,468600 BVN,D,20240715,17.33,17.54,17.01,17.31,510200 BW,D,20240715,1.98,2.03,1.76,1.76,2154900 BW-A,D,20240715,13.85,14.03,13.47,13.6,20500 BWA,D,20240715,33.1,33.79,32.97,33.18,2580100 BWG,D,20240715,8.61,8.74,8.575,8.6,80300 BWLP,D,20240715,15.78,16.11,15.61,15.78,283200 BWMX,D,20240715,15.38,15.82,15.032,15.55,41600 BWNB,D,20240715,20.7,20.7,19.35,19.95,28700 BWSN,D,20240715,21.8,21.99,21.5,21.88,19400 BWXT,D,20240715,99.41,100.15,98.86,99.08,459400 BX,D,20240715,129.75,133.17,129.54,132.37,4505200 BXC,D,20240715,100.56,103.12,99.29,99.32,88700 BXMT,D,20240715,19,19.14,18.79,19.01,1998000 BXMX,D,20240715,13.6,13.72,13.54,13.55,275200 BXP,D,20240715,68.35,69.04,67.59,68.39,1368101 BXSL,D,20240715,30.57,30.65,30.38,30.57,789718 BY,D,20240715,25.5,26.34,25.38,26.1,278417 BYD,D,20240715,57.58,58.2,57.3,57.72,707667 BYM,D,20240715,11.65,11.7,11.58,11.62,24771 BYON,D,20240715,14.04,14.05,13.04,13.47,2270884 BZH,D,20240715,31.12,31.59,30.9,31.03,459346 C,D,20240715,64.68,65.55,63.88,65.14,16318442 C-N,D,20240715,29.78,29.83,29.72,29.76,83667 CAAP,D,20240715,17.35,17.74,17.04,17.09,124860 CABO,D,20240715,337.51,359.33,337.51,343.69,291912 CACI,D,20240715,441.7,444.06,439.58,439.83,89369 CAD-A,D,20240715,20.75,20.94,20.58,20.78,7591 CADE,D,20240715,29.88,31.06,29.88,30.85,2670354 CAE,D,20240715,18.95,19.01,18.76,18.81,297121 CAF,D,20240715,11.69,11.71,11.67,11.7,8970 CAG,D,20240715,28.36,28.7,28.22,28.6,4524241 CAH,D,20240715,94.86,95.99,93.17,93.74,2253724 CAL,D,20240715,32.93,33.62,32.45,32.66,499791 CALX,D,20240715,35.01,36.09,34.75,36.01,762359 CANG,D,20240715,2,2.08,1.96,2.01,35000 CAPL,D,20240715,19.88,19.88,19.63,19.69,13100 CARR,D,20240715,67.25,67.7,66.24,67.36,3941600 CARS,D,20240715,19.29,19.66,19.15,19.29,411700 CAT,D,20240715,339.1,347.9,337.84,345.77,3394200 CATO,D,20240715,5.48,5.5,5.17,5.17,122100 CAVA,D,20240715,84.5,87.3,83.9101,86.63,2650800 CB,D,20240715,259.27,261.61,259.01,260.2,943700 CBH,D,20240715,9.04,9.0551,9.02,9.04,51300 CBL,D,20240715,25.02,25.56,25.02,25.49,94000 CBRE,D,20240715,94.65,96.31,94.65,95.85,1483000 CBT,D,20240715,95.38,97.22,94.31,96.71,458000 CBU,D,20240715,52.92,54.84,52.84,54.35,420800 CBZ,D,20240715,77.16,78.75,77.04,78.36,255700 CC,D,20240715,24.31,25.255,24.2902,24.93,1243600 CCI,D,20240715,103.33,103.7601,102.315,103.12,2865700 CCIA,D,20240715,25.82,25.84,25.82,25.82,2300 CCIF,D,20240715,8.35,8.38,8.25,8.3,75100 CCJ,D,20240715,52.11,53.205,51.98,52.22,1693900 CCK,D,20240715,75.98,77.25,75.93,76.07,900700 CCL,D,20240715,18.3,18.34,17.79,18.32,25269100 CCM,D,20240715,0.875,0.94,0.875,0.9298,13600 CCO,D,20240715,1.75,1.82,1.73,1.8,2295400 CCRD,D,20240715,12.23,12.235,11.705,11.73,38600 CCS,D,20240715,90.92,92.505,90.56,90.84,308200 CCU,D,20240715,12.2,12.52,12.03,12.33,63700 CDE,D,20240715,6.66,6.69,6.49,6.56,5393300 CDLR,D,20240715,25.48,25.5643,25.23,25.23,19100 CDP,D,20240715,26.37,26.91,26.24,26.88,940400 CDR-B,D,20240715,13.3001,13.59,13.3001,13.59,600 CDR-C,D,20240715,12.07,12.1814,12.039,12.15,3900 CDRE,D,20240715,37.18,38.16,37.18,37.46,261800 CE,D,20240715,142.25,144.16,141.1834,142.84,516100 CEE,D,20240715,11.15,11.15,10.88,11,10100 CEIX,D,20240715,102.5,107.275,101.79,105.39,645800 CEL.P,D,20240715,0.043,0.043,0.043,0.043,2300 CEM,D,20240715,45.61,46.1664,45.2,45.21,55600 CEPU,D,20240715,9.15,9.26,8.72,8.77,227900 CF,D,20240715,70.29,70.855,69.72,70.75,1625600 CFG,D,20240715,38.8,39.16,38.34,38.66,4354700 CFG-E,D,20240715,20.56,20.7,20.45,20.63,29025 CFG-H,D,20240715,26.57,26.57,26.43,26.43,59006 CFR,D,20240715,104.86,107.8,104.37,107.51,1135357 CFR-B,D,20240715,18.25,18.3,18.2,18.21,6315 CGA,D,20240715,2.2,2.2,2.2,2.2,656 CGAU,D,20240715,7.02,7.02,6.88,6.89,710170 CGV,D,20240715,13.24,13.2789,13.205,13.205,10291 CHCT,D,20240715,25.41,25.64,25.18,25.56,149469 CHD,D,20240715,104.09,104.47,101.1,101.18,1924206 CHE,D,20240715,537.71,546.7,537.12,537.12,47164 CHGG,D,20240715,2.99,3.17,2.96,3.17,4738923 CHH,D,20240715,126.38,128.46,125.98,128.06,709674 CHM-A,D,20240715,23.75,23.81,23.65,23.81,5769 CHM-B,D,20240715,25.2,25.2,25.09,25.09,5683 CHMI,D,20240715,3.8,3.87,3.8,3.83,239547 CHN,D,20240715,10.27,10.34,10.06,10.09,18786 CHPT,D,20240715,2.21,2.22,2.05,2.18,23932383 CHT,D,20240715,36.5,36.59,36.34,36.4,67077 CHWY,D,20240715,26.38,27.08,26.06,26.82,5783581 CI,D,20240715,336.6,338.77,330.55,331.42,1129466 CIA,D,20240715,2.6,2.85,2.6,2.66,28100 CIB,D,20240715,34.48,34.5217,33.95,33.96,189900 CIEN,D,20240715,48.81,49.17,48.02,48.92,628800 CIF,D,20240715,1.74,1.74,1.73,1.74,13900 CIG,D,20240715,1.93,1.94,1.91,1.93,911400 CIG.C,D,20240715,2.24,2.35,2.24,2.35,2100 CII,D,20240715,20,20.22,19.93,19.95,94900 CIM,D,20240715,14.9,15.06,14.73,14.94,681700 CIM-A,D,20240715,22.67,22.7999,22.67,22.76,3800 CIM-B,D,20240715,24.85,24.9,24.79,24.89,27000 CIM-C,D,20240715,22.45,22.5399,22.41,22.42,64400 CIM-D,D,20240715,24.65,24.69,24.6,24.65,25000 CIMN,D,20240715,25.25,25.44,25.25,25.3,13500 CINT,D,20240715,5.49,5.58,5.41,5.53,35700 CIO,D,20240715,5.27,5.32,5.11,5.2,213000 CIO-A,D,20240715,18.1154,18.1154,18.01,18.09,2700 CION,D,20240715,12.39,12.5,12.33,12.4,138400 CIVI,D,20240715,70.21,72.39,69.74,71.46,1465400 CL,D,20240715,98.09,98.3,97.21,97.25,3093600 CLB,D,20240715,21.82,23.06,21.6401,22.99,464000 CLB.U,D,20240715,10.33,10.4,10.33,10.4,4400 CLB.W,D,20240715,0.29,0.41,0.2774,0.41,44500 CLBR,D,20240715,10.26,10.3,10.26,10.3,117200 CLCO,D,20240715,12,12.17,11.915,12.1,116600 CLD-A,D,20240715,20.69,20.91,20.63,20.7,15200 CLDT,D,20240715,8.74,8.77,8.665,8.76,342400 CLF,D,20240715,15.8,16.47,15.78,16.21,15448200 CLH,D,20240715,227.86,231.48,226.935,228.53,250500 CLPR,D,20240715,3.63,3.96,3.63,3.96,229800 CLS,D,20240715,59.95,62.17,59.75,61.23,2091000 CLVT,D,20240715,5.76,5.82,5.74,5.79,2774100 CLW,D,20240715,46.97,48.07,46.64,46.71,139700 CLX,D,20240715,136.03,136.23,134.06,134.15,931500 CM,D,20240715,49,49.89,48.95,49.88,2531100 CMA,D,20240715,56.62,57.15,55.96,56.14,2213000 CMC,D,20240715,56.02,57.51,56.02,56.67,867900 CMCM,D,20240715,4.25,4.33,4.01,4.02,15600 CMG,D,20240715,57.75,57.8,56.48,56.61,15192300 CMI,D,20240715,285.91,292.255,284.42,288.93,627900 CMP,D,20240715,11.22,11.48,10.9,11.43,527534 CMR-B,D,20240715,25.74,25.78,25.71,25.71,3430 CMR-C,D,20240715,25.54,25.9,25.5001,25.9,10951 CMR-D,D,20240715,25.76,26.05,25.72,26.05,5455 CMRE,D,20240715,15.21,15.61,15.16,15.24,639493 CMS,D,20240715,60.72,60.92,60.03,60.31,1726176 CMS-B,D,20240715,78.99,83.06,78.51,83.06,408 CMS-C,D,20240715,19.15,19.15,18.95,19.09,21521 CMSA,D,20240715,24.44,24.45,24.35,24.35,7867 CMSC,D,20240715,24.45,24.51,24.36,24.41,12433 CMSD,D,20240715,24.58,24.67,24.52,24.57,26229 CMTG,D,20240715,8.8,8.9,8.69,8.81,375723 CMU,D,20240715,3.52,3.53,3.5,3.52,16603 CNA,D,20240715,47.56,48.05,47.36,47.42,243268 CNC,D,20240715,67.57,67.97,65.82,66,3878645 CNF,D,20240715,1.47,1.54,1.27,1.31,34003 CNH,D,20240715,10.04,10.26,9.98,10.24,6941448 CNI,D,20240715,120.74,121.79,120.35,121.58,886632 CNK,D,20240715,21.71,21.71,20.88,21.29,2384002 CNM,D,20240715,51.43,52.36,51.17,51.54,1381559 CNMD,D,20240715,68.34,68.78,67.71,68.43,344900 CNNE,D,20240715,19.39,19.41,18.94,18.98,453100 CNO,D,20240715,29.28,29.73,29.28,29.39,793700 CNO-A,D,20240715,19.9,19.9,19.8506,19.8506,700 CNP,D,20240715,30.1,30.1,28,28.28,13737500 CNQ,D,20240715,36.15,36.81,35.95,36.69,9269200 CNS,D,20240715,76,77.47,76,76.66,190800 CNX,D,20240715,26.41,26.6,26.27,26.31,3943900 COD-A,D,20240715,23.74,24.02,23.74,23.9759,11100 COD-B,D,20240715,24.37,24.37,24.05,24.2,17400 COD-C,D,20240715,24.11,24.43,24.0001,24.21,23800 CODI,D,20240715,22.93,23.17,22.75,23.1,245900 COF,D,20240715,140.82,144.64,140.21,144.61,3018200 COF-I,D,20240715,20.44,20.44,20.25,20.31,86100 COF-J,D,20240715,19.49,19.4999,19.39,19.46,70600 COF-K,D,20240715,19.4,19.54,19.301,19.435,10300 COF-L,D,20240715,18.23,18.31,18.155,18.29,33900 COF-N,D,20240715,17.63,17.6501,17.52,17.63,16100 COHR,D,20240715,78.61,80.21,78.4,79.44,1516600 COLD,D,20240715,27.25,27.48,27.09,27.44,1549300 COMP,D,20240715,4.14,4.45,4.12,4.35,7713400 COOK,D,20240715,2.35,2.41,2.24,2.4,181300 COP,D,20240715,114.01,115.2,113.0201,114.57,5118300 COR,D,20240715,222.48,225.52,222.02,222.2,1873900 COTY,D,20240715,10.39,10.455,10.19,10.23,4216500 COUR,D,20240715,7.17,7.26,7.04,7.24,2169700 CP,D,20240715,83.28,83.855,82.68,83.54,2013100 CPA,D,20240715,96.69,97.0734,95.02,95.4,170300 CPAC,D,20240715,5.65,5.65,5.55,5.63,4100 CPAY,D,20240715,286.57,292.3,286.47,289.63,371300 CPB,D,20240715,45.57,45.66,44.81,45.6,3086400 CPF,D,20240715,22.86,23.56,22.86,23.23,153500 CPK,D,20240715,111.74,113.82,110.37,113.74,164500 CPNG,D,20240715,21.84,21.91,21.13,21.18,6945300 CPRI,D,20240715,35.91,35.92,34.7,35.05,1577800 CPS,D,20240715,14.37,14.73,14.09,14.49,98100 CPT,D,20240715,109.32,110.57,108.77,109.29,709600 CQP,D,20240715,52,52.29,51.33,51.63,105600 CR,D,20240715,147.66,153.18,147.66,152.6,312500 CRBG,D,20240715,29.74,30.055,29.55,29.9,4081000 CRC,D,20240715,51.94,53.35,51.17,52.19,628701 CRD.A,D,20240715,8.96,9.19,8.89,9.12,73239 CRD.B,D,20240715,8.49,8.66,8.31,8.31,11519 CRGY,D,20240715,12.43,12.53,12.27,12.5,3090070 CRH,D,20240715,80.05,80.79,79.55,79.58,6032210 CRI,D,20240715,61.62,61.76,60.65,61.13,972906 CRK,D,20240715,10.77,10.8,10.36,10.43,4708319 CRL,D,20240715,215.54,220.42,214.41,216.25,474221 CRM,D,20240715,256.02,256.39,252.12,252.86,4401662 CRS,D,20240715,114.98,117.97,113.53,116.78,952278 CRT,D,20240715,10.11,10.42,9.91,10.23,35170 CSAN,D,20240715,10.49,10.51,10.34,10.5,345256 CSL,D,20240715,437.75,440,430.3,430.91,338309 CSR,D,20240715,70.41,70.56,68.8,68.83,94284 CSR-C,D,20240715,23.69,23.75,23.65,23.65,1008 CSTM,D,20240715,18.78,19.35,18.57,19.21,1254699 CSV,D,20240715,27.87,28.31,27.76,28.2,102837 CTA-A,D,20240715,54.88,54.88,54.6,54.6,1035 CTA-B,D,20240715,70.45,70.45,70.44,70.44,846 CTBB,D,20240715,10,10.17,10,10.1,41312 CTDD,D,20240715,10.555,10.6499,10.53,10.605,23900 CTLT,D,20240715,57.75,58.01,57.6,57.84,1252700 CTO,D,20240715,18.39,18.61,18.33,18.54,118000 CTO-A,D,20240715,20.78,20.78,20.42,20.5,3800 CTOS,D,20240715,4.52,4.625,4.42,4.46,1664800 CTR,D,20240715,41.1,41.44,41.01,41.16,8600 CTRA,D,20240715,27.18,27.47,27.08,27.25,4697500 CTRE,D,20240715,26.03,26.48,26,26.43,1355000 CTRI,D,20240715,19.22,20.28,18.93,20.13,439000 CTS,D,20240715,52.47,53.43,50.99,52.72,189000 CTV,D,20240715,1.74,1.8,1.71,1.8,237800 CTVA,D,20240715,53.02,53.275,52.45,52.9,2646000 CUB-E,D,20240715,25.5,25.6499,25.5,25.56,2100 CUB-F,D,20240715,25.5,25.5,25.33,25.5,1100 CUBB,D,20240715,19.95,19.95,19.62,19.63,1600 CUBE,D,20240715,47.91,48.0596,46.8,47.45,1245800 CUBI,D,20240715,57.15,59.99,56.93,58.65,595900 CUK,D,20240715,16.84,16.84,16.37,16.8,1902000 CULP,D,20240715,5.19,5.31,5.13,5.15,24100 CURV,D,20240715,8.9,9.07,8.42,8.83,275200 CUZ,D,20240715,24.66,25.035,24.58,24.86,1672800 CVE,D,20240715,20.04,20.76,19.915,20.65,12197000 CVE.W,D,20240715,15.59,15.84,15.59,15.84,500 CVEO,D,20240715,22.87,23.97,22.87,23.94,66200 CVI,D,20240715,24.71,24.95,24.5,24.81,1147300 CVNA,D,20240715,137.22,144.29,136.75,142.09,4480600 CVS,D,20240715,59.64,59.97,58.415,58.67,6186500 CVX,D,20240715,156.95,159.52,156.3705,158.04,5661100 CW,D,20240715,281.07,282.4955,275.63,275.88,371600 CWAN,D,20240715,19.1,19.1,18.75,19.05,1225000 CWE.A,D,20240715,23.81,23.82,22.75,22.87,298600 CWEN,D,20240715,25.63,25.71,24.67,24.77,956200 CWH,D,20240715,21.39,22.438,21.2,22.01,1083600 CWK,D,20240715,12.08,12.3,11.97,12.06,2319500 CWT,D,20240715,52.09,52.37,51.48,51.65,401800 CX,D,20240715,6.82,6.93,6.71,6.74,10685200 CXE,D,20240715,3.75,3.775,3.74,3.755,33600 CXH,D,20240715,8.04,8.05,7.97,7.98,25200 CXM,D,20240715,9.3,9.351,9.085,9.12,1573700 CXT,D,20240715,57.48,59.1,57.24,59,410100 CXW,D,20240715,14.43,14.6,13.87,14.41,1687810 CYD,D,20240715,9.28,9.36,9.27,9.27,3453 CYH,D,20240715,3.79,3.93,3.76,3.9,1607940 D,D,20240715,51.82,51.82,50.7,51.03,2793952 DAC,D,20240715,87.39,88.7,87.39,87.6,43982 DAL,D,20240715,43.61,43.62,42.72,43,12537741 DAN,D,20240715,12,12.2,11.91,12.1,978129 DAO,D,20240715,3.76,3.82,3.66,3.73,52162 DAR,D,20240715,37.88,37.94,37.03,37.24,1641722 DAVA,D,20240715,31.5,32.05,31.16,32.02,317539 DAY,D,20240715,53.38,54.39,52.68,53.9,1406988 DB,D,20240715,16.65,16.67,16.55,16.57,900417 DBD,D,20240715,41.27,42.27,40.69,41.71,183455 DBI,D,20240715,7.04,7.09,6.82,6.82,1502138 DBL,D,20240715,15.62,15.81,15.6,15.6,40089 DBR-H,D,20240715,23.02,23.04,22.46,22.46,20171 DBR-I,D,20240715,23.28,23.33,22.65,22.75,24021 DBR-J,D,20240715,23.31,23.31,22.7,22.7,8661 DBRG,D,20240715,14.15,14.3,13.9,14.02,1507834 DCF,D,20240715,8.84,8.91,8.84,8.86,9130 DCI,D,20240715,72.44,73.0104,72.395,72.64,264600 DCO,D,20240715,60.18,61.14,60.18,60.31,43600 DD,D,20240715,81.01,81.06,80.09,80.2,1921800 DDD,D,20240715,3.99,3.9903,3.79,3.9,1511600 DDL,D,20240715,2.07,2.135,2,2.07,402200 DDS,D,20240715,461.6,462.92,423.71,423.75,163800 DDT,D,20240715,25.91,26.03,25.91,26.02,8300 DE,D,20240715,365.06,372.18,363.13,371.67,1158500 DEA,D,20240715,13.28,13.515,13.23,13.49,906700 DEC,D,20240715,15.75,15.85,15.46,15.79,357200 DECK,D,20240715,898,912.375,896.2,899.58,405600 DEI,D,20240715,14.89,15.005,14.69,14.7,1215600 DELL,D,20240715,140.75,141.09,136.52,137.22,8064600 DEO,D,20240715,130.05,130.13,129.06,129.22,531800 DESP,D,20240715,13.74,14.16,13.54,13.89,662200 DFH,D,20240715,28.2,29.25,27.95,28.16,409100 DFIN,D,20240715,60.89,63.21,60.56,62.64,138400 DFP,D,20240715,19.6,19.655,19.45,19.5,52100 DFS,D,20240715,133.98,137.3,133.37,137.06,1503800 DG,D,20240715,132.48,132.48,125.61,126.96,2714400 DGX,D,20240715,144.09,146.51,143.74,144.59,1277000 DHF,D,20240715,2.48,2.48,2.47,2.475,164100 DHI,D,20240715,153.97,154.775,151.665,152.16,2547500 DHR,D,20240715,246.4,247.44,243.76,246.23,2869200 DHT,D,20240715,10.98,11.175,10.96,11.01,1247100 DHX,D,20240715,2.26,2.26,2.1,2.13,103300 DIAX,D,20240715,14.1,14.13,14.07,14.07,64100 DIN,D,20240715,34.2,35.085,33.89,34.34,585600 DINO,D,20240715,48.54,49.03,48.03,48.61,1340900 DIS,D,20240715,97.33,97.49,96.6,96.87,7417600 DIVY,D,20240715,25.5497,25.61,25.549,25.585,4200 DK,D,20240715,23.06,23.16,22.66,22.81,994500 DKL,D,20240715,41.05,41.4,40.8901,41.05,50900 DKS,D,20240715,220.25,222.925,214.33,215.52,1446100 DLB,D,20240715,80.02,80.39,79.46,79.62,292600 DLN-A,D,20240715,25.5,25.682,25.5,25.682,6800 DLN-B,D,20240715,25.99,25.99,25.89,25.95,1000 DLNG,D,20240715,3.86,3.99,3.76,3.95,60700 DLR,D,20240715,158.93,159.7,157.54,159.5,943300 DLR-J,D,20240715,21.9,21.9,21.8007,21.88,9500 DLR-K,D,20240715,24.62,24.62,24.46,24.55,8104 DLR-L,D,20240715,21.66,21.86,21.64,21.83,26283 DLX,D,20240715,22.56,23.05,22.35,22.8,319081 DLY,D,20240715,16.28,16.28,15.91,15.97,173462 DM,D,20240715,5.01,5.08,4.88,5.02,555812 DMA,D,20240715,8.36,8.48,8.33,8.48,105050 DMB,D,20240715,10.82,10.83,10.78,10.8,27590 DMO,D,20240715,12.12,12.26,12.11,12.24,76155 DNA,D,20240715,0.3,0.3,0.28,0.29,55695394 DNA.W,D,20240715,0.0228,0.0228,0.0205,0.0225,39802 DNB,D,20240715,9.95,10.07,9.91,9.93,2371180 DNMR,D,20240715,0.67,0.69,0.6,0.61,1833619 DNOW,D,20240715,13.81,14.06,13.57,13.84,619151 DNP,D,20240715,8.53,8.54,8.41,8.45,774809 DO,D,20240715,15.9,16.45,15.82,16.3,3089299 DOC,D,20240715,20.6,20.7,20.48,20.66,3480476 DOCN,D,20240715,33.47,33.91,32.95,33.62,1053329 DOCS,D,20240715,27.62,28.53,27.55,28.46,971081 DOLE,D,20240715,12.86,13.03,12.8,12.96,548709 DOMA,D,20240715,6.02,6.02,5.99,5.99,11407 DOUG,D,20240715,1.25,1.33,1.25,1.27,989300 DOV,D,20240715,184.62,187.215,184.17,184.99,797400 DOW,D,20240715,53.01,53.54,52.685,53.27,2396100 DPG,D,20240715,10.28,10.31,10.2,10.2,105800 DPZ,D,20240715,491.6,492.82,482.85,483.03,581300 DQ,D,20240715,15.93,16.2,15.57,15.84,763200 DRD,D,20240715,9.67,9.73,9.5,9.61,197200 DRH,D,20240715,8.43,8.54,8.34,8.52,2118900 DRH-A,D,20240715,25.24,25.25,25.18,25.19,19600 DRI,D,20240715,142.9,144.11,142.19,143.27,1299800 DRLL,D,20240715,29.96,30.4,29.815,30.18,113600 DRQ,D,20240715,17.2,17.825,16.96,17.35,364300 DSL,D,20240715,12.83,12.83,12.7,12.73,492100 DSM,D,20240715,5.91,5.97,5.9,5.9,99500 DSMC,D,20240715,35.65,35.99,35.65,35.83,50300 DSTX,D,20240715,24.42,24.46,24.36,24.36,2700 DSU,D,20240715,10.89,11.01,10.86,10.96,260000 DSX,D,20240715,2.84,2.845,2.79,2.79,895200 DSX-B,D,20240715,25.9,26.01,25.9,26.01,1900 DSX.W,D,20240715,0.5,0.5365,0.495,0.5,13900 DT,D,20240715,44.22,44.56,43.845,44.01,1550700 DTB,D,20240715,20.05,20.19,19.85,20.18,10500 DTC,D,20240715,2.47,2.49,2.28,2.32,748400 DTE,D,20240715,113.84,114.83,112.65,113.13,1133600 DTF,D,20240715,11.05,11.07,11.02,11.02,15700 DTG,D,20240715,20.57,20.68,20.48,20.59,13600 DTM,D,20240715,71.38,71.755,70.89,70.96,420000 DTW,D,20240715,23.93,23.93,23.7323,23.86,11900 DUK,D,20240715,104.69,105.39,104.015,105.32,2863400 DUK-A,D,20240715,25.19,25.19,25.0501,25.08,46500 DUKB,D,20240715,25.21,25.3,25.14,25.16,17300 DV,D,20240715,20.16,20.2,19.75,19.95,3593700 DVA,D,20240715,140.49,142.79,135.51,135.95,779100 DVN,D,20240715,46.95,48.6699,46.68,48.05,8391600 DX,D,20240715,12.4,12.54,12.35,12.47,1620000 DX-C,D,20240715,24.88,24.88,24.82,24.8263,9200 DXC,D,20240715,19.67,19.76,19.275,19.28,1436100 DXYZ,D,20240715,15.01,15.6998,14.09,14.25,457000 DY,D,20240715,179.03,183.03,177.93,178.31,207000 E,D,20240715,31.06,31.17,30.98,31.17,275600 EAF,D,20240715,1.15,1.21,1.12,1.18,1805473 EAI,D,20240715,22.16,22.22,22.09,22.16,11406 EARN,D,20240715,7.07,7.1,6.99,7.02,578082 EAT,D,20240715,64.08,65.41,63.64,63.69,2029474 EB,D,20240715,4.72,4.73,4.58,4.64,1317280 EBF,D,20240715,22.75,22.89,22.59,22.65,125593 EBR,D,20240715,7.15,7.17,7.1,7.14,675675 EBR.B,D,20240715,7.9,7.9,7.8,7.81,7415 EBS,D,20240715,11,11.74,10.69,11.31,3507000 EC,D,20240715,11.19,11.29,11.09,11.17,1275346 ECAT,D,20240715,17.76,18.14,17.71,17.98,483588 ECC,D,20240715,10.03,10.04,9.99,10.04,1872036 ECC-D,D,20240715,19.45,19.56,19.45,19.49,22307 ECCC,D,20240715,22.4,22.44,22.35,22.42,4766 ECCF,D,20240715,24.93,24.93,24.9,24.9,12183 ECCV,D,20240715,22.75,22.82,22.7415,22.8,6375 ECCW,D,20240715,24.4,24.49,24.23,24.49,2088 ECCX,D,20240715,24.62,24.62,24.36,24.47,8057 ECL,D,20240715,246.51,246.51,241.24,241.85,714553 ECO,D,20240715,29.82,30.59,29.59,30.48,55553 ECVT,D,20240715,9.38,9.465,9.2,9.36,551100 ED,D,20240715,91.66,91.86,90.18,90.26,1490200 EDD,D,20240715,4.88,4.91,4.85,4.88,561900 EDF,D,20240715,5.24,5.2899,5.23,5.28,82200 EDN,D,20240715,16.8,17.17,16.09,16.4,38800 EDR,D,20240715,27.57,27.62,27.38,27.46,2986400 EDU,D,20240715,76.51,76.65,73.92,74.25,1552600 EE,D,20240715,19.63,19.63,19.19,19.39,120700 EEA,D,20240715,9.16,9.38,9.16,9.38,5200 EEX,D,20240715,5.38,5.65,5.3425,5.63,69900 EFC,D,20240715,13.03,13.05,12.89,12.96,1605300 EFC-A,D,20240715,24.7,24.75,24.64,24.64,6100 EFC-B,D,20240715,21.41,21.67,21.375,21.63,1500 EFC-C,D,20240715,24.61,24.68,24.61,24.68,3100 EFC-D,D,20240715,22.79,22.79,22.72,22.75,900 EFC-E,D,20240715,25.35,25.35,25.24,25.3003,1200 EFR,D,20240715,13.13,13.2,13.13,13.14,78300 EFT,D,20240715,13.5,13.57,13.495,13.54,61500 EFX,D,20240715,258.86,262.62,257.455,258.97,586400 EFXT,D,20240715,5.46,5.7,5.44,5.65,105200 EG,D,20240715,386.52,399.44,385.05,396.26,488700 EGF,D,20240715,9.6,9.61,9.59,9.59,2400 EGO,D,20240715,16.61,16.8651,16.46,16.65,1610700 EGP,D,20240715,184.2,185.53,183.64,184.71,272000 EGY,D,20240715,6.89,7.04,6.845,6.85,1107300 EHAB,D,20240715,9.54,9.68,9.14,9.19,1008100 EHC,D,20240715,86.31,87.2446,85.46,85.49,474000 EHI,D,20240715,7.12,7.15,7.12,7.12,41100 EIC,D,20240715,15.86,15.98,15.86,15.95,117500 EICA,D,20240715,23.52,23.52,23.52,23.52,300 EICB,D,20240715,24.73,24.865,24.73,24.831,5900 EICC,D,20240715,24.95,24.95,24.885,24.9,8800 EIG,D,20240715,44.04,45.01,43.85,44.96,245600 EIX,D,20240715,74.18,74.18,72.92,73.05,1541200 EL,D,20240715,102.33,103.05,99.8,101.04,3379700 ELAN,D,20240715,13.72,13.81,13.33,13.35,4245900 ELC,D,20240715,22.33,22.33,22.19,22.25,12800 ELF,D,20240715,210.01,210.88,193.07,194.19,2038400 ELME,D,20240715,15.91,16,15.79,15.95,483300 ELP,D,20240715,7.48,7.48,7.405,7.45,120400 ELPC,D,20240715,6.55,6.58,6.55,6.57,3256 ELS,D,20240715,66.88,67.31,66.51,67.06,753120 ELV,D,20240715,542.43,542.46,530.03,530.66,1421531 EMD,D,20240715,9.7,9.87,9.69,9.81,266262 EME,D,20240715,377.57,384.21,376.14,380.39,343353 EMF,D,20240715,13,13.01,12.9,12.95,24921 EMN,D,20240715,98.48,99.18,97.58,97.64,712449 EMO,D,20240715,41.65,41.75,41.45,41.45,8639 EMP,D,20240715,22.69,22.69,22.59,22.64,7870 EMR,D,20240715,114.83,117.35,114.74,116.97,2682585 ENB,D,20240715,36.2,36.21,35.75,35.79,2917394 ENFN,D,20240715,8.88,8.88,8.72,8.8,328327 ENIC,D,20240715,2.94,2.95,2.91,2.95,707710 ENJ,D,20240715,21.45,21.45,21.45,21.45,504 ENLC,D,20240715,13.99,14.1,13.89,13.94,1088240 ENO,D,20240715,23.23,23.23,23.15,23.16,2355 ENOV,D,20240715,46.13,46.33,44.73,44.74,742098 ENR,D,20240715,30,30.03,29.68,29.84,679374 ENS,D,20240715,107,107.59,105.72,106.02,225259 ENV,D,20240715,61.8,62.26,61.61,61.84,2427328 ENVA,D,20240715,66.71,68.96,66.71,68.3,233100 ENZ,D,20240715,1.16,1.2,1.15,1.17,92100 EOD,D,20240715,4.98,5.03,4.98,5.02,162100 EOG,D,20240715,130.25,134.32,129.65,132.65,3532400 EOI,D,20240715,19.8,20.03,19.6662,19.85,126400 EOS,D,20240715,22.16,22.41,22.03,22.13,97500 EOT,D,20240715,16.99,17.05,16.95,17.02,53900 EP-C,D,20240715,47.2729,47.35,47.2729,47.29,2100 EPAC,D,20240715,39.14,40.2,39.035,39.99,288600 EPAM,D,20240715,194.02,200.04,192.84,199.72,857200 EPC,D,20240715,40.32,40.48,39.905,40.03,351300 EPD,D,20240715,29.56,29.75,29.38,29.6,4065800 EPR,D,20240715,43.35,43.53,43.12,43.4,749800 EPR-C,D,20240715,19.74,19.7816,19.6601,19.7301,19400 EPR-E,D,20240715,28.16,28.16,28,28,2600 EPR-G,D,20240715,19.79,19.79,19.57,19.64,15400 EPRT,D,20240715,29.53,29.94,29.34,29.89,1325200 EQBK,D,20240715,37.41,38.5946,37.25,38.44,71200 EQC,D,20240715,19.37,19.47,19.19,19.37,722700 EQC-D,D,20240715,25,25.05,25,25.05,500 EQH,D,20240715,42.66,43.35,42.52,42.91,2044100 EQH-A,D,20240715,22.28,22.445,22.25,22.35,90200 EQH-C,D,20240715,18.89,18.9,18.8,18.89,6900 EQNR,D,20240715,26.9,27.23,26.71,27.09,2815000 EQR,D,20240715,67.5,68.99,67.26,67.93,2224100 EQS,D,20240715,1.31,1.36,1.31,1.36,200 EQT,D,20240715,37.25,37.39,36.52,36.83,6411300 ERJ,D,20240715,29.42,30.14,29.11,29.91,1086100 ERO,D,20240715,22.72,22.76,22.02,22.02,273400 ES,D,20240715,59.86,60.16,59.07,59.26,1624900 ESAB,D,20240715,96.4,100.17,96.185,99.56,346600 ESE,D,20240715,117.68,119.37,116.6,117.53,362400 ESI,D,20240715,28.1,28.19,27.68,27.69,1517200 ESNT,D,20240715,59.27,60.42,59.13,59.83,548300 ESRT,D,20240715,10.47,10.57,10.39,10.48,1174800 ESS,D,20240715,274.81,279.51,273.25,276.09,384300 ESTC,D,20240715,123.5,123.96,118.05,118.42,1100400 ET,D,20240715,16.34,16.44,16.17,16.39,18740300 ET-I,D,20240715,11.36,11.3855,11.25,11.36,34100 ETB,D,20240715,14.35,14.3899,14.25,14.3,65600 ETD,D,20240715,29,29.42,28.72,28.82,212015 ETG,D,20240715,19.22,19.37,19.16,19.18,116251 ETI.P,D,20240715,22.7,22.85,22.67,22.67,5981 ETJ,D,20240715,8.9,8.9269,8.83,8.87,157449 ETN,D,20240715,329.34,330.96,325.84,327.03,1403298 ETO,D,20240715,26.58,26.58,26.19,26.33,33677 ETR,D,20240715,108.57,108.6,106.78,106.83,1329214 ETRN,D,20240715,13.25,13.25,12.78,12.88,4599083 ETV,D,20240715,13.9,13.98,13.79,13.84,221917 ETW,D,20240715,8.5,8.53,8.47,8.53,440904 ETW.W,D,20240715,0.17,0.17,0.17,0.17,1000 ETWO,D,20240715,4.4,4.56,4.34,4.5,1648150 ETX,D,20240715,18.8,18.9,18.8,18.82,21339 ETY,D,20240715,14.32,14.46,14.27,14.35,249601 EVA,D,20240715,0.42,0.43,0.41,0.42,352881 EVC,D,20240715,2.07,2.14,2.07,2.11,357826 EVE.T,D,20240715,0.3325,0.4039,0.3325,0.4039,3342 EVEX,D,20240715,3.78,4.1,3.78,4.06,113844 EVF,D,20240715,6.36,6.46,6.33,6.37,100093 EVG,D,20240715,10.96,11.01,10.93,10.94,27414 EVH,D,20240715,19.71,19.86,19.17,19.26,1337800 EVN,D,20240715,10.54,10.555,10.45,10.47,75800 EVR,D,20240715,229.2,236.8,229.01,236.39,469500 EVRI,D,20240715,8.7,8.96,8.425,8.91,2738700 EVT,D,20240715,23.86,23.98,23.7601,23.88,121900 EVT.W,D,20240715,0.031,0.045,0.031,0.032,32900 EVTC,D,20240715,32.96,34.015,32.66,33.03,511800 EVTL,D,20240715,0.9448,1,0.9,0.999,525800 EVTR,D,20240715,50.33,50.45,50.33,50.37,39400 EW,D,20240715,91.49,91.49,88.9,89.5,3052400 EXG,D,20240715,8.72,8.73,8.67,8.695,497700 EXK,D,20240715,4.73,4.8167,4.59,4.75,5035100 EXP,D,20240715,231.31,234.61,230.43,233.15,417500 EXPD,D,20240715,119.88,120.74,118.38,119.03,2007200 EXR,D,20240715,162.61,162.71,159.28,162.4,669000 EXTO,D,20240715,4.2,4.41,4.12,4.34,52400 F,D,20240715,14.21,14.43,14.12,14.23,65643200 F-B,D,20240715,24.45,24.58,24.38,24.41,20700 F-C,D,20240715,24.08,24.08,23.9001,24.06,19000 F-D,D,20240715,25.48,25.48,25.3298,25.43,15200 FAF,D,20240715,56.57,57.21,56.4002,56.79,439900 FAM,D,20240715,6.49,6.4995,6.33,6.37,64000 FBIN,D,20240715,70.52,71.41,69.955,70,1579300 FBK,D,20240715,42.32,43.5,42.115,42.81,267600 FBMS,D,20240715,27.95,28.4575,27.95,28.28,235200 FBP,D,20240715,19.24,19.88,19.2,19.52,1745700 FBR-E,D,20240715,21.82,22.1397,21.6501,21.77,30300 FBRT,D,20240715,13.19,13.26,13.05,13.15,470900 FC,D,20240715,40.52,41.84,40.25,41.53,80900 FCF,D,20240715,15.23,15.74,15.23,15.56,726800 FCN,D,20240715,221.47,224,221.38,221.94,127500 FCPT,D,20240715,25.99,26.25,25.89,26.01,452000 FCT,D,20240715,10.24,10.33,10.15,10.25,225800 FCX,D,20240715,50.61,51.03,49.7,50.42,9112800 FDP,D,20240715,22.39,22.46,22.05,22.07,229500 FDS,D,20240715,425.24,429.14,424.3075,428.54,144400 FDX,D,20240715,300.46,305.59,299.06,305.02,2068700 FE,D,20240715,39.23,39.38,38.83,38.86,2200400 FENG,D,20240715,3.75,3.9899,3.6,3.9,39400 FERG,D,20240715,203.73,206.65,203.51,205.74,1312700 FET,D,20240715,16.33,17.13,16.19,17.04,35643 FF,D,20240715,5.3,5.32,5.17,5.18,371243 FFA,D,20240715,20.23,20.27,20.12,20.15,20554 FFC,D,20240715,15.04,15.09,14.79,14.84,261439 FFWM,D,20240715,5.82,5.82,5.59,5.65,739383 FG,D,20240715,42.47,43.67,42.45,43.51,80331 FGB,D,20240715,3.95,4.01,3.95,4.01,27335 FGN,D,20240715,26.39,26.39,26.32,26.36,8252 FHI,D,20240715,34.11,34.21,33.71,33.95,514661 FHN,D,20240715,16.91,17.12,16.79,16.91,7167953 FHN-B,D,20240715,25.45,25.45,25.38,25.38,1274 FHN-C,D,20240715,25.03,25.2,24.92,25.12,9960 FHN-E,D,20240715,23.09,23.13,23.0673,23.08,7100 FHN-F,D,20240715,17.37,17.4,17.26,17.27,9386 FI,D,20240715,154.19,155.76,153.77,155.39,1915088 FICO,D,20240715,1593.42,1609.45,1579.14,1590.03,187239 FIGS,D,20240715,5.82,5.82,5.55,5.66,4402643 FIHL,D,20240715,17.66,17.88,17.55,17.63,382835 FINS,D,20240715,12.56,12.61,12.56,12.6,30523 FINV,D,20240715,5.04,5.04,4.94,4.97,171318 FIS,D,20240715,76.81,77.3,76.05,76.11,3974200 FIX,D,20240715,323.04,330,320,322.76,276400 FL,D,20240715,24.39,24.52,23.89,23.92,2107400 FLC,D,20240715,15.93,16,15.65,15.73,36300 FLNG,D,20240715,26.34,27,26.25,26.86,236800 FLO,D,20240715,21.51,21.61,21.37,21.49,1067800 FLR,D,20240715,48.05,49.23,47.94,48.46,2872700 FLS,D,20240715,48.65,50.095,48.35,49.76,1278000 FLUT,D,20240715,205.62,208.59,205.07,207.21,1793200 FLXR,D,20240715,38.5,38.535,38.471,38.5,13300 FMC,D,20240715,57.4,58.1,56.285,58.06,1156300 FMN,D,20240715,11.56,11.59,11.55,11.58,5700 FMS,D,20240715,19.73,19.77,19.4,19.46,329000 FMX,D,20240715,116.8,117.16,114.945,115.61,773900 FMY,D,20240715,12.16,12.2,12.15,12.2,6000 FN,D,20240715,254.19,259.22,252.72,255.67,295900 FNA,D,20240715,7.6,7.81,7.44,7.68,578800 FNB,D,20240715,14.64,14.905,14.57,14.75,2481900 FND,D,20240715,94.38,94.72,89.66,90.54,3040300 FNF,D,20240715,52.4,53.225,52.22,52.92,1862300 FNV,D,20240715,129.21,129.41,127.22,127.31,499100 FOA,D,20240715,0.6315,0.74,0.6315,0.6627,159900 FOF,D,20240715,12.21,12.3,12.2,12.27,56200 FOR,D,20240715,34.22,35.23,34.22,34.68,212600 FOUR,D,20240715,70.5,72.04,69.35,71.99,924800 FPF,D,20240715,18.4,18.4399,18.255,18.31,295900 FPH,D,20240715,3.02,3.02,2.88,2.99,87800 FPI,D,20240715,11.57,11.69,11.5,11.67,324300 FR,D,20240715,50.98,51.39,50.71,51.08,634200 FRA,D,20240715,13.16,13.36,13.16,13.31,314900 FRE.W,D,20240715,0.17,0.17,0.17,0.17,3700 FREY,D,20240715,1.84,1.85,1.72,1.83,1074900 FRGE,D,20240715,1.42,1.44,1.39,1.44,431700 FRO,D,20240715,23.52,23.855,23.365,23.58,891200 FRT,D,20240715,106.8,107.16,106.04,106.4,454000 FRT-C,D,20240715,20.89,20.89,20.79,20.85,3600 FSCO,D,20240715,6.53,6.56,6.36,6.5,1900700 FSD,D,20240715,12.41,12.4844,12.4,12.478,119200 FSK,D,20240715,20.34,20.37,20.21,20.35,969000 FSLY,D,20240715,7.55,7.75,7.48,7.59,2798700 FSM,D,20240715,5.33,5.36,5.23,5.27,4046983 FSS,D,20240715,91.58,94.91,91.46,94.01,509825 FT,D,20240715,6.94,6.96,6.88,6.88,76053 FTHY,D,20240715,14.76,14.85,14.67,14.76,123312 FTI,D,20240715,27.16,28.3,26.89,28.28,5936580 FTK,D,20240715,5,5.09,4.71,4.76,57581 FTS,D,20240715,39.77,39.77,39.39,39.51,615258 FTV,D,20240715,75.46,76.54,75.42,76.23,1085559 FTWO,D,20240715,28.9,29.13,28.88,29.01,5137 FUBO,D,20240715,1.34,1.35,1.3,1.33,5821329 FUL,D,20240715,83,84.08,82.92,83.21,361794 FUN,D,20240715,52.87,53.64,52.48,52.68,3064385 FVRR,D,20240715,23.7,24.25,23.36,24,848186 FXED,D,20240715,18.72,18.75,18.6394,18.6903,7655 G,D,20240715,32.57,33.21,32.54,32.98,876093 GAB,D,20240715,5.37,5.43,5.37,5.4,453069 GAB-G,D,20240715,21.14,21.14,21,21.12,1608 GAB-H,D,20240715,21.19,21.19,21.1,21.13,2452 GAB-K,D,20240715,21.17,21.34,21.17,21.2848,2269 GAM,D,20240715,51.81,52.33,51.68,51.68,51204 GAM-B,D,20240715,24.91,24.91,24.8262,24.8699,3900 GATO,D,20240715,13.77,14.39,13.32,13.88,504300 GATX,D,20240715,145.01,148.36,144.9,146.3,203200 GB,D,20240715,5.11,5.398,5.11,5.31,23700 GB.W,D,20240715,0.033,0.0505,0.033,0.0412,3400 GBAB,D,20240715,16.32,16.4,16.1991,16.37,86400 GBCI,D,20240715,40.15,41.42,40.09,41.27,559100 GBLI,D,20240715,30.65,31.16,30.27,30.27,7500 GBTG,D,20240715,6.59,6.6,6.49,6.57,1693400 GBX,D,20240715,45.89,47.3,45.82,46.72,569300 GCI,D,20240715,4.8,5.045,4.78,4.86,1649100 GCO,D,20240715,27.56,28.035,26.74,26.87,90500 GCT.W,D,20240715,0.17,0.1809,0.14,0.17,88100 GCTS,D,20240715,5.25,5.25,5.06,5.08,108000 GCV,D,20240715,3.71,3.76,3.6486,3.69,77700 GD,D,20240715,285.51,287.2,284.01,285.42,1017100 GDDY,D,20240715,146.2,147.79,146.2,146.79,980500 GDIV,D,20240715,14.91,14.97,14.86,14.88,184000 GDL,D,20240715,7.94,7.96,7.93,7.94,10800 GDL-C,D,20240715,49.5925,49.62,49.5925,49.62,600 GDO,D,20240715,12.41,12.49,12.41,12.44,74600 GDOT,D,20240715,9.68,9.87,9.59,9.7,397900 GDV,D,20240715,23.54,23.665,23.52,23.64,235700 GDV-H,D,20240715,23.09,23.15,23.09,23.15,600 GDV-K,D,20240715,18.4,18.4,18.2917,18.3893,2500 GE,D,20240715,160.6,160.75,158.6001,159.56,5383300 GEF,D,20240715,60.03,61.29,60.03,60.26,148800 GEF.B,D,20240715,65.18,66.1342,65.18,65.49,11200 GEL,D,20240715,14.12,14.38,14.1,14.27,163600 GENI,D,20240715,6.03,6.06,5.855,5.97,2125300 GEO,D,20240715,17.55,17.8,17.11,17.43,6979500 GES,D,20240715,22.93,22.93,22.29,22.59,1030100 GETY,D,20240715,3.6,3.75,3.51,3.69,632000 GEV,D,20240715,180.24,181.8099,176.5,177.44,3026600 GF,D,20240715,8.58,8.595,8.54,8.55,40900 GFF,D,20240715,67.2,68.58,66.5,67.03,409300 GFI,D,20240715,15.87,16.18,15.62,15.96,2890300 GFL,D,20240715,37.8,38.67,37.64,38.05,1326800 GFR,D,20240715,7.69,8,7.69,8,219500 GGB,D,20240715,3.35,3.4267,3.32,3.39,4020400 GGG,D,20240715,81.44,82.25,81.1,81.75,1003382 GGT,D,20240715,5.01,5.09,5.01,5.04,111431 GGT-E,D,20240715,22.4,22.41,22.4,22.41,340 GGT-G,D,20240715,22.5,22.71,22.5,22.71,221 GGZ,D,20240715,11.73,11.9,11.73,11.9,12767 GHC,D,20240715,739.82,755.83,739.82,744.3,18694 GHG,D,20240715,2.39,2.47,2.39,2.44,3362 GHI,D,20240715,14.55,14.69,14.55,14.65,30591 GHLD,D,20240715,13.86,14.1,13.86,14.1,10038 GHM,D,20240715,30.11,30.61,29.86,30.31,85538 GHY,D,20240715,12.33,12.43,12.3,12.36,158176 GIB,D,20240715,105.54,105.78,104.75,104.93,112147 GIC,D,20240715,32.79,33.44,32.69,32.99,64948 GIL,D,20240715,39.57,39.81,39.21,39.25,337984 GIS,D,20240715,63.17,63.33,62.74,62.86,3719911 GJH,D,20240715,9.52,9.52,9.49,9.49,1640 GJO,D,20240715,25.02,25.02,25.02,25.02,106 GJP,D,20240715,24.87,24.91,24.87,24.91,203 GJS,D,20240715,22.48,22.48,22.48,22.48,100 GKOS,D,20240715,121.93,123.82,121.68,123.17,399300 GL,D,20240715,86.02,87.44,85.86,86.81,579300 GL-D,D,20240715,15.98,15.98,15.8,15.8,5800 GLO-A,D,20240715,25.35,25.49,25.35,25.49,2200 GLO-B,D,20240715,25.71,25.79,25.71,25.79,8100 GLO-C,D,20240715,25.31,25.31,25.27,25.27,8900 GLOB,D,20240715,195.14,198.69,193.1825,195.9,435800 GLP,D,20240715,42.16,42.39,39.66,40.73,148300 GLP-B,D,20240715,26.21,26.37,26.2099,26.36,7900 GLT,D,20240715,1.63,1.705,1.6,1.63,231300 GLW,D,20240715,45.81,46.27,45.42,45.76,11538200 GM,D,20240715,49.5,50,49.16,49.3,11073400 GME,D,20240715,25.98,27.2,25.651,27,17136400 GMED,D,20240715,71.13,72.1,70.675,72,833100 GMR-A,D,20240715,24.9,25.1257,24.55,24.72,10800 GMRE,D,20240715,9.53,9.61,9.49,9.56,344500 GMS,D,20240715,88.57,89.68,87.42,87.7,502000 GNE,D,20240715,16.49,16.7,16.43,16.47,102400 GNK,D,20240715,20.89,21.02,20.6,20.78,448300 GNL,D,20240715,7.88,8.17,7.875,8.14,2241800 GNL-A,D,20240715,20.73,20.825,20.6,20.825,12500 GNL-B,D,20240715,20.4,20.4,20.13,20.22,5500 GNL-D,D,20240715,20.68,20.9,20.58,20.78,19400 GNL-E,D,20240715,20.9,20.9,20.79,20.88,5300 GNRC,D,20240715,153.49,157.5,150.255,154.82,1125400 GNT,D,20240715,5.66,5.68,5.655,5.68,24200 GNTY,D,20240715,34.07,34.9,31.95,32.12,50000 GNW,D,20240715,6.25,6.37,6.22,6.29,3831500 GOF,D,20240715,15.2,15.325,15.12,15.22,963000 GOLD,D,20240715,18.48,18.63,18.31,18.36,24223200 GOLF,D,20240715,63.71,64.42,63.37,63.39,198600 GOOS,D,20240715,12.69,12.71,11.81,11.84,1395800 GOTU,D,20240715,5.39,5.395,5.06,5.08,1225000 GPC,D,20240715,137.61,142.15,137.37,141.23,1402600 GPI,D,20240715,294.85,302.25,294.85,298.33,182600 GPJA,D,20240715,25.18,25.26,25.1401,25.1401,9600 GPK,D,20240715,27.5,27.75,27.195,27.3,1955000 GPM-A,D,20240715,16.24,16.315,16.0952,16.1,24000 GPMT,D,20240715,3.18,3.18,3.095,3.13,406100 GPN,D,20240715,98,100,97.65,99.5,2182500 GPOR,D,20240715,160.65,163.22,158.82,159.15,249031 GPRK,D,20240715,10.71,10.82,10.6,10.72,185206 GPS,D,20240715,23.55,23.92,22.8,22.96,6537285 GRB-A,D,20240715,22.86,22.88,22.79,22.86,1253 GRBK,D,20240715,64.73,66.78,64.37,66.02,472111 GRC,D,20240715,40,40.62,39.72,40.14,95829 GRMN,D,20240715,169.06,170.84,168.3,170.12,900713 GRN.T,D,20240715,3.2,3.25,3.17,3.25,1811 GRND,D,20240715,12.18,12.46,12,12.41,456081 GRNT,D,20240715,6.87,7.06,6.81,7.05,583249 GROV,D,20240715,1.64,1.67,1.58,1.6,35038 GRP.U,D,20240715,52.32,52.32,51.99,52.13,1865 GRW,D,20240715,35.1978,35.1978,35.0998,35.0998,1083 GRX,D,20240715,9.91,10,9.91,9.99,37936 GS,D,20240715,480.25,493,476.31,492.23,3554634 GS-A,D,20240715,23.7,23.71,23.61,23.68,27758 GS-C,D,20240715,24.11,24.26,24.11,24.13,4825 GS-D,D,20240715,23.3,23.32,23.12,23.14,101750 GSBD,D,20240715,15.56,15.56,15.49,15.53,458347 GSK,D,20240715,39.11,39.13,38.66,38.67,2389777 GSL,D,20240715,25.87,26.3755,25.87,26.06,725600 GSL-B,D,20240715,26.44,26.4632,26.34,26.34,2000 GTES,D,20240715,16.01,16.345,16.005,16.27,1774800 GTL-B,D,20240715,60.41,62.75,60.41,62.4201,83400 GTLS,D,20240715,157.16,162.09,155.0101,161.1,569400 GTN,D,20240715,5.18,5.21,5.05,5.11,2099400 GTN.A,D,20240715,9.38,9.38,9.38,9.38,200 GTY,D,20240715,29,29.53,28.86,29.33,269100 GUG,D,20240715,15.3,15.6,15.2301,15.52,93800 GUT,D,20240715,6.16,6.16,6.09,6.1,125800 GUT-C,D,20240715,23.53,23.84,23.53,23.84,2100 GVA,D,20240715,63.68,65.14,63.37,64.31,640800 GWH,D,20240715,0.9,0.92,0.81,0.8584,1760000 GWRE,D,20240715,139,142.58,138.14,141.22,761200 GWW,D,20240715,921.63,950.93,918.955,942.78,323500 GXO,D,20240715,52.54,53.48,52.09,53.3,715200 GYLD,D,20240715,13.4,13.4,13.2,13.2786,2300 H,D,20240715,156.64,157.5,155.1,157.17,363000 HAE,D,20240715,91.08,92.36,90.1,90.2,429700 HAFN,D,20240715,7.73,7.86,7.7,7.83,569700 HAL,D,20240715,34.35,35.69,33.98,35.23,11872900 HASI,D,20240715,32.23,32.48,30.93,31.01,1455700 HAYW,D,20240715,13.3,13.675,13.19,13.48,1415500 HBB,D,20240715,18.25,19.07,18.114,18.8,45600 HBI,D,20240715,5.2,5.2099,5.04,5.04,10000100 HBM,D,20240715,9.32,9.345,9.09,9.16,3303000 HCA,D,20240715,314.8,322.37,313.82,316.98,1693500 HCC,D,20240715,71.32,73.68,71.27,72.93,795100 HCI,D,20240715,88.08,90.27,88.08,90.08,131500 HCXY,D,20240715,24.66,24.79,24.66,24.79,500 HD,D,20240715,359.14,361.18,355.03,358.46,2884100 HDB,D,20240715,60.29,60.75,60.08,60.28,3600200 HE,D,20240715,10.43,10.67,10.12,10.58,2896200 HEI,D,20240715,227.63,227.89,222.95,225.17,605400 HEI.A,D,20240715,180.5,180.75,178.55,178.94,87700 HEQ,D,20240715,10.43,10.4799,10.37,10.4,39200 HES,D,20240715,149,152.5,148.79,150.61,1593900 HESM,D,20240715,38.31,38.61,38.17,38.33,520400 HFR-A,D,20240715,18.65,18.68,18.45,18.62,9600 HFRO,D,20240715,6.32,6.4,6.17,6.25,581100 HG,D,20240715,16.82,17.12,16.71,16.98,382138 HGER,D,20240715,22.51,22.66,22.51,22.58,187539 HGLB,D,20240715,7.73,7.78,7.71,7.73,65628 HGT.W,D,20240715,1.98,2.05,1.98,2.05,415 HGTY,D,20240715,10.91,11.05,10.63,10.96,164888 HGV,D,20240715,42.38,43.05,42.15,42.87,648097 HHH,D,20240715,71.69,72.54,70.85,70.88,194721 HI,D,20240715,43.02,43.78,42.75,43.03,394069 HIE,D,20240715,11.38,11.41,11.32,11.34,40919 HIG,D,20240715,101.94,103.31,101.62,102.68,1050637 HIG-G,D,20240715,24.95,25.13,24.95,25.12,14604 HII,D,20240715,251.88,257.64,251.18,255.52,260598 HIMS,D,20240715,22.06,23.43,21.95,22.84,8103074 HIO,D,20240715,3.93,3.95,3.88,3.9,802123 HIP.W,D,20240715,0.03,0.03,0.03,0.03,932 HIPO,D,20240715,15.99,17.63,15.92,17.53,125751 HIW,D,20240715,28,28.56,27.9,28.5,1022643 HIX,D,20240715,4.49,4.51,4.48,4.5,703239 HKD,D,20240715,3.67,3.67,3.56,3.59,125082 HL,D,20240715,6.06,6.13,5.92,6.02,9345012 HLF,D,20240715,10.87,11.425,10.71,11.26,1892700 HLI,D,20240715,142.63,145.55,141.98,143.99,390200 HLIO,D,20240715,44.5,46.62,43.85,45.58,583400 HLLY,D,20240715,3.78,3.83,3.73,3.79,231600 HLN,D,20240715,8.86,8.87,8.78,8.78,3006000 HLT,D,20240715,221.28,223.12,220.405,222.99,1500000 HLX,D,20240715,12.33,12.89,12.16,12.73,1977200 HMC,D,20240715,32.67,32.725,32.465,32.49,739500 HMN,D,20240715,33.92,34.51,33.765,34.1,289300 HMY,D,20240715,9.52,9.68,9.3,9.45,5305400 HNI,D,20240715,47.49,48.75,47.4501,48.13,218400 HOG,D,20240715,34.38,35.45,34.33,35.19,1551600 HOMB,D,20240715,25.1,25.59,25.02,25.5,1608000 HOUS,D,20240715,3.98,4.29,3.96,4.23,1753400 HOV,D,20240715,160.57,167.245,157.9847,165.33,71100 HP,D,20240715,37.65,40.07,37.5257,39.67,1687400 HPE,D,20240715,21.26,21.48,21.15,21.44,9921600 HPF,D,20240715,16.94,17.0914,16.86,16.904,29000 HPI,D,20240715,17.06,17.13,16.9804,17.07,36100 HPP,D,20240715,5.51,5.58,5.4,5.49,1918200 HPP-C,D,20240715,13.02,13.18,12.93,13.11,84400 HPQ,D,20240715,36.43,37.35,36.41,37.34,5720700 HPS,D,20240715,16.2,16.32,16.16,16.21,34100 HQH,D,20240715,18.35,18.7099,18.35,18.6,352700 HQL,D,20240715,15.14,15.35,15.0535,15.28,273100 HR,D,20240715,17.79,17.94,17.725,17.92,3481400 HRB,D,20240715,53.79,54.715,53.64,54.66,785700 HRI,D,20240715,137.58,143.63,137.09,143.46,287700 HRL,D,20240715,30.79,30.91,30.53,30.55,1789800 HRTG,D,20240715,7.02,7.22,6.94,7.11,191200 HSBC,D,20240715,43.34,43.51,43.17,43.25,1830700 HSHP,D,20240715,8.12,8.39,8.12,8.32,119200 HSY,D,20240715,188.47,189.04,187.07,188.92,1315200 HTD,D,20240715,20.23,20.23,20.05,20.13,232200 HTFC,D,20240715,23.98,24.25,23.98,24.25,2300 HTGC,D,20240715,21.29,21.43,21.18,21.38,765900 HTH,D,20240715,32.45,32.95,32.1,32.6,698500 HUBB,D,20240715,380.27,383.43,373.83,374.6,478900 HUBS,D,20240715,476,479.48,465.225,471.89,901200 HUM,D,20240715,393,395.08,383.7,384.21,1567300 HUN,D,20240715,22.55,22.88,22.5,22.78,1953086 HUYA,D,20240715,4.32,4.33,4.24,4.26,486238 HVT,D,20240715,25.33,26.02,25,25.27,165543 HVT.A,D,20240715,24.97,25.06,24.8,24.94,935 HWM,D,20240715,79.64,79.86,78.79,78.9,2670178 HXL,D,20240715,67.5,68.19,66.8,67.76,1037046 HY,D,20240715,69.55,71.57,68.45,70.73,72892 HYAC,D,20240715,10.55,10.55,10.55,10.55,103 HYB,D,20240715,7.49,7.5,7.47,7.47,16347 HYI,D,20240715,11.69,11.75,11.69,11.75,79282 HYLN,D,20240715,2.06,2.38,2.03,2.37,2477620 HYT,D,20240715,9.8,9.82,9.68,9.71,532226 HZO,D,20240715,36.74,37,34.75,35.13,455423 IAE,D,20240715,6.46,6.47,6.38,6.44,30524 IAG,D,20240715,4.22,4.24,4.12,4.12,13047725 IBM,D,20240715,183.38,184.9,182.6,182.88,2925522 IBN,D,20240715,29.25,29.25,29.12,29.17,4128474 IBP,D,20240715,233.1,238.55,232.57,234.31,300444 IBTA,D,20240715,71.28,71.28,68.75,69.19,74243 ICD,D,20240715,1.15,1.18,1.14,1.17,81799 ICE,D,20240715,148.91,149.11,147.475,147.82,2950900 ICL,D,20240715,4.44,4.465,4.4,4.44,462100 ICR-A,D,20240715,19.4999,19.4999,19.02,19.1815,1900 IDA,D,20240715,94.01,94.14,93.16,93.47,239200 IDE,D,20240715,10.59,10.59,10.52,10.54,48400 IDT,D,20240715,36.42,36.54,36,36.28,148400 IEX,D,20240715,204.42,207.99,204.4,206.69,497100 IFF,D,20240715,98.28,98.6,95.9639,96.2,1005500 IFN,D,20240715,17.98,18.14,17.93,18.03,186700 IFS,D,20240715,24.07,24.2,23.65,24.06,85900 IGA,D,20240715,9.05,9.0812,9,9.05,83600 IGD,D,20240715,5.25,5.32,5.21,5.31,706200 IGI,D,20240715,17.27,17.3526,17.17,17.25,10900 IGR,D,20240715,5.29,5.43,5.2801,5.39,1085500 IGT,D,20240715,20.84,21.2399,20.635,21.15,1018500 IH,D,20240715,1.68,1.74,1.64,1.73,24300 IHD,D,20240715,5.46,5.51,5.4,5.44,70800 IHG,D,20240715,109.09,109.3399,108.57,109.09,93200 IHS,D,20240715,2.97,3.005,2.91,2.94,2013600 IHTA,D,20240715,7.39,7.42,7.38,7.4,17000 IIF,D,20240715,27.47,27.6,27.4,27.5,93400 IIIN,D,20240715,32.23,32.32,31.13,31.22,116600 IIM,D,20240715,12.63,12.68,12.52,12.62,126700 IIP-A,D,20240715,27.89,28.01,27.89,27.91,4700 IIPR,D,20240715,117,119.56,116.3701,118.63,224500 IMAX,D,20240715,17.53,17.54,16.98,17.26,465700 INFA,D,20240715,28.25,28.4,27.09,27.21,3045700 INFY,D,20240715,20.17,20.41,20.17,20.31,11641700 ING,D,20240715,18.21,18.22,18.08,18.1,1127900 INGR,D,20240715,115.58,115.7499,113.94,114,289300 INN,D,20240715,5.95,6,5.88,5.99,1311300 INN-E,D,20240715,21.155,21.155,21.1273,21.1273,2000 INSI,D,20240715,16.4,16.46,16.35,16.4,12000 INSP,D,20240715,137.55,139.17,135.435,138.58,504100 INST,D,20240715,25.43,25.55,24.7,25,324300 INSW,D,20240715,56.18,57.24,55.89,56.7,550500 INVH,D,20240715,35.48,35.755,35.14,35.28,3507800 ION.W,D,20240715,2,2.1,1.9367,2.1,32300 IONQ,D,20240715,8.53,9.035,8.455,8.95,6298200 IOT,D,20240715,38,38.43,37.24,37.65,2509600 IP,D,20240715,43.68,44.26,43.47,44.14,4737139 IPB,D,20240715,25.5,25.5,25.5,25.5,164 IPG,D,20240715,29.44,29.77,29.4,29.5,3318896 IPI,D,20240715,24.58,24.83,24.23,24.72,61166 IQI,D,20240715,10.2,10.22,10.12,10.17,239010 IQV,D,20240715,224.05,227.26,223.95,225.89,1038298 IR,D,20240715,98.1,99.44,97.91,98.66,2798660 IRM,D,20240715,96,97.88,95.89,97.83,1073106 IRS,D,20240715,9.4,9.6,9.23,9.41,146177 IRS.W,D,20240715,0.71,0.72,0.7,0.7,1000 IRT,D,20240715,18.73,18.95,18.6,18.74,1676831 ISD,D,20240715,13.17,13.3,13.17,13.29,134644 IT,D,20240715,455.38,459.64,453.65,455.02,220981 ITGR,D,20240715,121.14,121.9,119.77,119.9,240933 ITT,D,20240715,136.04,137.5,135.42,137.24,331930 ITUB,D,20240715,6.17,6.19,6.12,6.16,14693047 ITW,D,20240715,245.92,248,244.9,246.73,877742 IVR,D,20240715,9.71,9.72,9.56,9.62,981383 IVR-B,D,20240715,24.24,24.52,24.24,24.5,11681 IVR-C,D,20240715,22.74,23.04,22.6,22.94,5221 IVT,D,20240715,25.84,26.03,25.74,25.98,333200 IVZ,D,20240715,16.16,16.33,16.035,16.22,2807700 IX,D,20240715,116.43,117.0438,115.61,115.8,8500 J,D,20240715,144,145.31,143.84,144.7,639200 JBGS,D,20240715,16.85,16.96,16.67,16.78,740000 JBI,D,20240715,13.22,13.445,13.13,13.36,3306000 JBL,D,20240715,114.42,116.64,114.42,115.3,848700 JBND,D,20240715,52.8,52.8,52.69,52.78,120800 JBT,D,20240715,95.41,96.64,94.81,95.72,220500 JCE,D,20240715,15.15,15.15,14.9,14.96,54000 JCI,D,20240715,70.75,71.145,69.965,70.01,2630100 JEF,D,20240715,54.37,55.36,54.29,54.98,1534400 JELD,D,20240715,14.57,15.05,14.43,14.66,718700 JEQ,D,20240715,6.18,6.2,6.15,6.155,68000 JFR,D,20240715,8.81,8.82,8.78,8.81,444700 JGH,D,20240715,12.79,12.8955,12.77,12.79,24700 JHG,D,20240715,35.49,36.03,35.49,35.8,1223000 JHI,D,20240715,13.38,13.4242,13.38,13.409,33700 JHS,D,20240715,11.22,11.22,11.13,11.165,19900 JHX,D,20240715,33.91,34.28,33.45,33.79,27900 JILL,D,20240715,37.47,38.93,36.97,37.5,389900 JKS,D,20240715,22.07,22.58,21.6,21.63,1023100 JLL,D,20240715,226.81,231.48,226.14,226.65,329900 JLS,D,20240715,18.14,18.22,17.92,17.99,17500 JMIA,D,20240715,13.15,13.55,12.42,13.2,8499200 JMM,D,20240715,6.05,6.09,6.026,6.07,2300 JNJ,D,20240715,150.08,150.25,148.87,149.24,6711300 JNPR,D,20240715,37.13,37.4,37.09,37.16,1604700 JOB.W,D,20240715,0.98,1.13,0.9503,1.0693,163600 JOBY,D,20240715,6.82,7.04,6.605,6.95,10670400 JOE,D,20240715,58.56,59.3,58.2,58.87,154300 JOF,D,20240715,7.8,7.85,7.7734,7.779,1700 JPC,D,20240715,7.74,7.74,7.595,7.65,1976400 JPI,D,20240715,19.59,19.66,19.525,19.6,82600 JPM,D,20240715,207.19,211.61,206.72,210.05,10719600 JPM-C,D,20240715,25.28,25.2899,25.2316,25.28,81000 JPM-D,D,20240715,25.16,25.17,25.05,25.14,48900 JPM-J,D,20240715,21.98,22.0149,21.8601,21.9436,50400 JPM-K,D,20240715,21.23,21.3,21.17,21.3,132100 JPM-L,D,20240715,21.59,21.6583,21.51,21.61,92000 JPM-M,D,20240715,19.89,19.99,19.84,19.94,99460 JQC,D,20240715,5.64,5.64,5.58,5.58,1319282 JRI,D,20240715,12.45,12.6,12.43,12.57,318300 JRS,D,20240715,7.92,8.08,7.91,8.06,91935 JWN,D,20240715,22.64,23.2,22.23,22.8,2374802 JXN,D,20240715,78.87,82.13,78.38,81.06,1018931 JXN-A,D,20240715,26.42,26.42,26.2,26.25,9920 K,D,20240715,56.53,56.55,55.96,56.32,1856073 KAI,D,20240715,325.43,337.44,325.43,329.2,94997 KAR,D,20240715,17.88,18.22,17.76,18.02,572621 KB,D,20240715,61.43,61.65,60.78,61.16,328591 KBDC,D,20240715,15.99,16.06,15.84,15.99,42508 KBH,D,20240715,76.51,77.45,76.31,76.61,1367730 KBR,D,20240715,65.57,66.05,65.37,65.5,768143 KCG.W,D,20240715,0.03,0.03,0.02,0.02,146319 KCGI,D,20240715,11.09,11.09,11.09,11.09,216 KD,D,20240715,26.58,27.08,26.18,26.74,1479728 KEN,D,20240715,25.79,25.79,24.97,25.15,6970 KEP,D,20240715,7.25,7.25,7.1,7.1,56444 KEX,D,20240715,121.75,124.62,121.33,123.79,445906 KEY,D,20240715,15.49,15.63,15.36,15.5,15322600 KEY-I,D,20240715,23.45,23.45,23.17,23.38,26400 KEY-J,D,20240715,21.21,21.23,21.0023,21.17,31700 KEY-K,D,20240715,20.64,20.81,20.64,20.81,17800 KEY-L,D,20240715,22.91,22.98,22.63,22.7257,31400 KEYS,D,20240715,142.27,145.54,142.13,145.53,1351100 KF,D,20240715,25.69,25.78,25.58,25.58,8000 KFRC,D,20240715,63.08,64.26,63.08,63.97,87300 KFS,D,20240715,8.44,8.55,8.24,8.5,57400 KFY,D,20240715,67.79,69.4,67.44,68.26,350600 KGC,D,20240715,9.21,9.2769,9.1,9.12,16374700 KGS,D,20240715,27.48,28.84,27.45,28.61,523300 KIM,D,20240715,20.69,20.97,20.52,20.96,5115800 KIM-L,D,20240715,21.02,21.04,20.8,20.99,19900 KIM-M,D,20240715,21.78,21.78,21.62,21.73,11200 KIM-N,D,20240715,55.01,55.2,54.525,55.11,1700 KIND,D,20240715,2.8,2.89,2.76,2.84,1301600 KIO,D,20240715,14.01,14.16,13.97,14.09,142400 KKR,D,20240715,112.2,115,112.2,114.96,3618300 KKRS,D,20240715,19.72,19.75,19.5719,19.7,10600 KLG,D,20240715,15.67,15.97,15.3,15.86,1173000 KMB,D,20240715,141.54,142.21,140.965,141.01,1863200 KMI,D,20240715,20.28,20.38,20.15,20.17,13844500 KMPB,D,20240715,22.55,22.5599,22.46,22.55,5200 KMPR,D,20240715,61.93,62.17,61.23,61.56,306900 KMT,D,20240715,24.23,24.83,24.15,24.47,654100 KMX,D,20240715,80.41,82.79,80.41,82,1567200 KN,D,20240715,18.87,19.04,18.7,18.76,391200 KNF,D,20240715,77.55,78.91,76.55,78.48,381000 KNOP,D,20240715,7.96,8.1188,7.84,7.91,99400 KNSL,D,20240715,393.28,399.38,391.705,397.97,120800 KNTK,D,20240715,43.15,43.4,42.54,42.56,338900 KNX,D,20240715,50.03,51.01,49.51,50.24,1908300 KO,D,20240715,63.79,63.94,63.35,63.41,8207500 KODK,D,20240715,5.65,5.7747,5.595,5.75,558700 KOF,D,20240715,87.65,88.01,85.57,86.09,186700 KOP,D,20240715,36.64,37.55,36.34,37.09,216900 KORE,D,20240715,1.49,1.6,1.39,1.39,72500 KOS,D,20240715,5.71,5.81,5.62,5.74,3465500 KR,D,20240715,52.5,52.62,52.105,52.12,3734200 KRC,D,20240715,35.59,36.14,35.23,35.76,1134143 KRE-A,D,20240715,19.23,19.24,18.88,19,8963 KREF,D,20240715,9.7,9.84,9.64,9.77,483894 KRG,D,20240715,23.23,23.4,23.11,23.36,1135938 KRO,D,20240715,13.08,13.39,13.01,13.03,210457 KRP,D,20240715,17.01,17.07,17.01,17.05,370077 KSM,D,20240715,9.92,9.94,9.85,9.92,29353 KSS,D,20240715,22.46,22.55,21.75,21.87,6526386 KT,D,20240715,13.31,13.31,13.15,13.16,381680 KTB,D,20240715,65.79,66.87,65.34,66.05,373940 KTF,D,20240715,9.65,9.7,9.65,9.69,96557 KTH,D,20240715,28.31,28.39,28.06,28.39,1940 KUKE,D,20240715,1.48,1.48,1.2001,1.25,22107 KVUE,D,20240715,18.34,18.39,18.09,18.11,14129681 KVYO,D,20240715,24.27,24.71,23.9,24.36,441545 KW,D,20240715,10.21,10.39,10.13,10.32,596257 KWR,D,20240715,177.17,180,175.99,178.57,84734 KYN,D,20240715,10.62,10.67,10.52,10.55,555961 L,D,20240715,77.17,77.91,77.17,77.42,373922 LAAC,D,20240715,3.24,3.24,3.13,3.15,1422019 LAC,D,20240715,2.79,2.96,2.68,2.9,6877000 LAD,D,20240715,266.24,270.265,263.06,265.41,258500 LADR,D,20240715,11.8,11.88,11.7,11.82,690500 LANV,D,20240715,1.64,1.755,1.53,1.69,103900 LAW,D,20240715,5.52,5.58,5.42,5.52,138400 LAZ,D,20240715,41.97,43.67,41.69,43.58,1147500 LB,D,20240715,32.11,32.11,28.94,31.16,722600 LBRT,D,20240715,21.07,21.985,20.86,21.59,2620300 LC,D,20240715,9.81,10.005,9.695,9.99,1853200 LCII,D,20240715,109.99,113.06,109.51,112.65,263700 LCW,D,20240715,10.94,10.95,10.93,10.95,508900 LCW.W,D,20240715,0.1698,0.1698,0.1698,0.1698,100 LDI,D,20240715,1.9,1.97,1.87,1.95,207100 LDOS,D,20240715,150.15,151.14,148.875,148.96,935400 LDP,D,20240715,20.35,20.35,20.09,20.15,114500 LEA,D,20240715,118.48,120.1,118.2,118.71,769200 LEG,D,20240715,12.34,12.34,12.06,12.12,2056400 LEN,D,20240715,160.04,162.41,158.425,159.18,2156200 LEN.B,D,20240715,150.5,151.84,149.3,149.39,41700 LEO,D,20240715,6.19,6.2,6.19,6.2,90100 LEV,D,20240715,0.94,0.94,0.91,0.92,219500 LEV.A,D,20240715,0.135,0.135,0.135,0.135,1000 LEV.W,D,20240715,0.0204,0.021,0.019,0.0198,19400 LEVI,D,20240715,19.11,19.13,18.53,18.62,1908200 LFT,D,20240715,2.5,2.6396,2.445,2.48,293300 LFT-A,D,20240715,20.6083,20.6083,20.22,20.5399,3300 LGF.A,D,20240715,9.15,9.16,8.88,9.11,444600 LGF.B,D,20240715,8.37,8.43,8.17,8.35,578100 LGI,D,20240715,16.92,16.92,16.75,16.79,56600 LH,D,20240715,206.16,210.87,206.16,207.49,403700 LHX,D,20240715,232.2,235.34,231.64,234.54,800100 LICY,D,20240715,3.95,3.95,3.81,3.94,374800 LII,D,20240715,562.2,572.49,560.63,564.44,307000 LITB,D,20240715,0.83,0.83,0.725,0.7468,41900 LL,D,20240715,1.03,1.0799,0.95,0.9926,1309400 LLA.W,D,20240715,0.1225,0.1237,0.1156,0.121,3600 LLAP,D,20240715,0.85,0.8702,0.814,0.8433,4863700 LLY,D,20240715,956.2,966.1,948.09,950.46,2358600 LMND,D,20240715,19.82,20.84,19.4389,20.64,2073200 LMT,D,20240715,466.71,467.25,462.78,463.88,783000 LNC,D,20240715,32.26,32.99,32.26,32.81,1142921 LNC-D,D,20240715,28.06,28.06,27.9,27.97,13448 LND,D,20240715,4.92,4.94,4.89,4.94,13245 LNG,D,20240715,178.73,179.33,176.93,177.66,1372718 LNN,D,20240715,118.77,121.65,118.21,120.67,75860 LOAR,D,20240715,55.42,60.74,55.03,60.41,465963 LOB,D,20240715,37.92,39.64,37.92,39.04,218989 LOCL,D,20240715,2.92,3.13,2.92,3.04,5285 LOMA,D,20240715,6.89,6.97,6.62,6.64,391950 LOW,D,20240715,234,235.09,230.63,232.17,2074588 LPG,D,20240715,40.06,40.6,39.84,40.08,514741 LPL,D,20240715,4.8,4.8,4.71,4.74,143860 LPX,D,20240715,85.72,88.36,85.3,86.67,725031 LRN,D,20240715,69.58,70.88,68.88,70.21,499787 LSPD,D,20240715,13.9,13.97,13.75,13.96,607085 LTC,D,20240715,35.73,36.17,35.66,35.94,316377 LTH,D,20240715,19.49,20.22,19.37,19.76,932285 LU,D,20240715,2.88,2.8999,2.82,2.88,1548869 LUMN,D,20240715,1.2,1.27,1.16,1.21,9446647 LUV,D,20240715,27.73,27.88,27.22,27.71,6903766 LVS,D,20240715,42.6,42.99,42.115,42.25,3077800 LVW.W,D,20240715,0.19,0.23,0.1701,0.21,20600 LVWR,D,20240715,7.82,8.5812,7.82,8.36,47600 LW,D,20240715,79.08,79.71,76.84,76.9,2546800 LXFR,D,20240715,12.22,12.56,12.02,12.38,125700 LXP,D,20240715,9.79,9.97,9.75,9.95,2308900 LXP-C,D,20240715,46.5,46.75,46.38,46.54,3800 LXU,D,20240715,7.93,8.18,7.83,8.1,298600 LYB,D,20240715,95.14,96.17,94.72,95.65,1087500 LYG,D,20240715,3.01,3.05,3,3.01,20515600 LYV,D,20240715,99.17,100,98.25,98.38,2668700 LZB,D,20240715,40.61,41.32,40.25,40.61,586000 LZM,D,20240715,9.3,9.3,8.87,9.15,146900 LZM.W,D,20240715,0.55,0.5501,0.55,0.5501,3900 M,D,20240715,16.33,17,16.07,16.85,23510700 MA,D,20240715,440.33,444.4,438.74,444,1727700 MAA,D,20240715,139.51,141.7,139.38,139.95,944900 MAA-I,D,20240715,54.19,54.66,54,54.66,400 MAC,D,20240715,15.66,15.73,15.38,15.67,1368100 MAIN,D,20240715,51.85,51.95,51.44,51.67,496700 MAN,D,20240715,69.6,71.1,69.6,70.23,536700 MANU,D,20240715,16.89,16.89,16.51,16.6,236800 MAS,D,20240715,71.13,71.44,70.29,70.58,1103000 MATV,D,20240715,15.85,16.08,15.71,15.94,417200 MATX,D,20240715,125.98,128.66,125.22,126.6,320000 MAV,D,20240715,8.36,8.39,8.35,8.37,30500 MAX,D,20240715,12.96,13.77,12.8101,13.65,793200 MBC,D,20240715,15.37,16.12,15.32,15.96,1174100 MBI,D,20240715,5.05,5.31,5.03,5.08,1017400 MC,D,20240715,61.93,63.95,61.77,63.92,742700 MCB,D,20240715,48.44,50.8529,47.44,50.39,194100 MCD,D,20240715,253.64,255.73,251.19,251.53,3393600 MCI,D,20240715,18.75,18.8,18.6415,18.66,15100 MCK,D,20240715,580.27,587.075,577.65,578.26,860100 MCN,D,20240715,7.13,7.3079,7.13,7.18,55800 MCO,D,20240715,448.32,449.575,445.99,446.7,673700 MCR,D,20240715,6.38,6.39,6.37,6.38,50300 MCS,D,20240715,11.61,11.66,11.12,11.16,560300 MCW,D,20240715,7.15,7.295,7.05,7.16,1561700 MCY,D,20240715,54.75,55.52,54.33,54.98,139000 MD,D,20240715,7.34,7.55,6.96,7,963053 MDST,D,20240715,25.84,25.84,25.54,25.54,33270 MDT,D,20240715,77.82,78.01,76.96,77.08,4434580 MDU,D,20240715,25.33,25.78,25.3,25.49,828739 MDV,D,20240715,14.45,14.73,14.38,14.7,22051 MDV-A,D,20240715,23.79,23.79,23.79,23.79,785 MEC,D,20240715,17.51,18.39,17.51,18.28,118014 MED,D,20240715,18.98,18.98,18.41,18.63,259849 MEG,D,20240715,38,39.99,37.33,38.34,358523 MEGI,D,20240715,13.37,13.48,13.34,13.39,128720 MEI,D,20240715,13.58,14.15,13.58,13.65,843493 MER-K,D,20240715,25.38,25.47,25.36,25.4,21573 MET,D,20240715,73.54,74.92,73.41,74.43,2261103 MET-A,D,20240715,24.82,24.91,24.79,24.81,31853 MET-E,D,20240715,24.65,24.74,24.61,24.64,42560 MET-F,D,20240715,21,21.02,20.9,20.99,54695 MFA,D,20240715,11.36,11.52,11.31,11.45,855640 MFA-B,D,20240715,21.355,21.51,21.35,21.3675,18827 MFA-C,D,20240715,23.75,23.85,23.66,23.67,10572 MFAN,D,20240715,25.45,25.47,25.36,25.4,29411 MFAO,D,20240715,25.6,25.62,25.525,25.59,14500 MFC,D,20240715,27.13,27.2661,26.88,27.08,1873100 MFD,D,20240715,7.71,7.88,7.71,7.78,17300 MFG,D,20240715,4.34,4.34,4.32,4.33,284700 MFM,D,20240715,5.4,5.43,5.39,5.429,115400 MG,D,20240715,8.88,9.22,8.77,8.86,119300 MGA,D,20240715,44.27,45.115,43.89,44.45,1174800 MGF,D,20240715,3.1,3.13,3.09,3.12,561500 MGM,D,20240715,46.04,46.43,45.83,46.15,2288600 MGR,D,20240715,22.88,22.99,22.8515,22.912,11000 MGRB,D,20240715,19.71,19.71,19.575,19.64,8900 MGRD,D,20240715,17.59,17.59,17.46,17.59,5900 MGRE,D,20240715,25.8,25.8,25.63,25.74,12600 MGY,D,20240715,26.58,27.355,26.36,27.11,1966700 MHD,D,20240715,12.11,12.11,12.03,12.05,161900 MHF,D,20240715,6.99,7.05,6.99,7.03,30900 MHI,D,20240715,9.18,9.21,9.14,9.16,16700 MHK,D,20240715,126.69,129.3,126.13,127.83,803800 MHLA,D,20240715,15.265,15.265,15.145,15.145,1500 MHN,D,20240715,10.82,10.85,10.79,10.83,49000 MHNC,D,20240715,17.79,17.79,17.5,17.5,3200 MHO,D,20240715,137.97,140.48,136.59,137.41,171400 MIN,D,20240715,2.7,2.715,2.69,2.71,75000 MIO,D,20240715,11.8,11.83,11.7651,11.77,37100 MIR,D,20240715,11.07,11.17,10.95,11,1335400 MIT-A,D,20240715,20.6,20.6038,20.6,20.6,900 MIT-B,D,20240715,19.55,19.75,19.55,19.675,17500 MIT-C,D,20240715,24.58,24.58,24.48,24.49,20500 MITN,D,20240715,25.2,25.21,25.2,25.2,27900 MITP,D,20240715,25.28,25.29,25.2,25.21,9800 MITT,D,20240715,7.3,7.4,7.21,7.37,288700 MIY,D,20240715,11.62,11.62,11.52,11.575,57200 MKC,D,20240715,71.38,73.59,71.16,72.75,4089800 MKC.V,D,20240715,72,73,72,73,2700 MKF.W,D,20240715,0.025,0.025,0.025,0.025,250 MKFG,D,20240715,0.49,0.4952,0.4809,0.4936,185200 MKL,D,20240715,1593.38,1614.64,1585.53,1598.16,46200 ML,D,20240715,77.71,80.88,76.98,78.9,270400 ML.W,D,20240715,0.1155,0.1405,0.109,0.1405,55600 MLI,D,20240715,60.38,62.37,60.35,61.46,653100 MLM,D,20240715,557.98,562.2534,553.44,556.57,368500 MLNK,D,20240715,22,22.33,21.91,22.09,365358 MLP,D,20240715,23.95,23.99,23.12,23.59,31441 MLR,D,20240715,57.95,61.15,57.95,60.5,124424 MMC,D,20240715,219.02,219.5,218.04,218.47,1139877 MMD,D,20240715,16.65,16.71,16.54,16.57,26108 MMI,D,20240715,35.68,36.66,35.37,36.15,168728 MMM,D,20240715,104.9,104.91,102.57,102.72,3004184 MMS,D,20240715,88.03,89.78,88.02,89.32,291513 MMT,D,20240715,4.75,4.81,4.74,4.8,127253 MMU,D,20240715,10.6,10.6,10.53,10.57,109886 MNR,D,20240715,19.91,20.22,19.53,19.71,85444 MNSO,D,20240715,18.85,18.85,18.33,18.53,755740 MNTN,D,20240715,11.27,11.27,11.26,11.26,28607 MO,D,20240715,47.8,48.06,47.53,47.72,8630757 MOD,D,20240715,108.56,113.37,106.53,113.28,828039 MODG,D,20240715,15.03,15.21,14.9,14.92,1811945 MOG.A,D,20240715,182.06,185.55,179.58,185.04,164594 MOGU,D,20240715,2.55,2.59,2.41,2.45,1681 MOH,D,20240715,291.4,293.56,283.53,283.98,522218 MOS,D,20240715,28.29,28.95,27.99,28.85,3081291 MOV,D,20240715,25.68,25.68,24.8,24.83,128000 MP,D,20240715,15.32,15.53,14.98,15.3,3286500 MPA,D,20240715,12.53,12.6,12.5,12.53,16600 MPC,D,20240715,166.82,168.66,166.07,166.71,2198800 MPLN,D,20240715,0.43,0.43,0.369,0.395,1669100 MPLX,D,20240715,42.11,42.5,42.01,42.36,889600 MPV,D,20240715,16.92,16.92,16.5001,16.59,10000 MPW,D,20240715,4.5,4.76,4.415,4.75,10129700 MPX,D,20240715,9.94,10.15,9.89,9.91,43100 MQT,D,20240715,10.39,10.43,10.32,10.4,35800 MQY,D,20240715,12.42,12.44,12.33,12.44,107900 MRC,D,20240715,13.84,13.99,13.66,13.85,624700 MRD.W,D,20240715,0.135,0.135,0.135,0.135,600 MRDB,D,20240715,0.56,0.56,0.5423,0.5471,31500 MRK,D,20240715,128,128.34,127.2,128.12,6918500 MRO,D,20240715,28.65,28.99,28.42,28.74,5042100 MS,D,20240715,103.94,106.53,103.24,105.26,10093800 MS-A,D,20240715,23.27,23.4,23.15,23.18,97200 MS-E,D,20240715,25.43,25.43,25.37,25.38,50700 MS-F,D,20240715,25.44,25.46,25.35,25.38,50400 MS-I,D,20240715,25.2,25.2,25.1107,25.16,44600 MS-K,D,20240715,25.1,25.1199,24.97,25.02,48000 MS-L,D,20240715,23,23.08,22.8301,22.96,29600 MS-O,D,20240715,19.62,19.66,19.55,19.6,98200 MS-P,D,20240715,26.13,26.2,26,26.2,41400 MSA,D,20240715,194.46,196.34,193.36,193.39,141400 MSB,D,20240715,17.875,17.875,17.47,17.6,18300 MSC,D,20240715,6.74,7.25,6.74,6.9688,2900 MSCI,D,20240715,500.36,503.36,498.755,501.5,524400 MSD,D,20240715,7.56,7.66,7.53,7.6,116900 MSDL,D,20240715,23.6,23.62,23.04,23.12,24100 MSGE,D,20240715,37.44,38.04,36.94,37.77,315900 MSGS,D,20240715,197.18,198.47,197,197.47,74400 MSI,D,20240715,390.34,394.6,390.06,394.39,535000 MSM,D,20240715,79.72,81.24,79.36,80.84,487300 MT,D,20240715,23.69,23.805,23.42,23.44,1917500 MTAL,D,20240715,14.79,14.79,14.1001,14.14,243200 MTB,D,20240715,158.26,159.49,156.69,158.36,808700 MTB-H,D,20240715,24.74,24.7903,24.34,24.75,18600 MTB-J,D,20240715,26.25,26.33,26.1422,26.18,121300 MTD,D,20240715,1356.85,1362.92,1349.85,1358.54,91459 MTDR,D,20240715,62.58,65.22,62.27,64.46,2210257 MTG,D,20240715,22.59,22.98,22.51,22.83,1465256 MTH,D,20240715,179.32,182.67,178.22,178.63,310327 MTN,D,20240715,179.78,181.93,178.38,178.45,345564 MTR,D,20240715,8.83,8.83,8.19,8.34,10927 MTRN,D,20240715,111.75,116.27,111.45,115.36,117014 MTUS,D,20240715,21.06,21.58,21.06,21.3,211294 MTW,D,20240715,11.17,11.36,11,11.2,252467 MTX,D,20240715,85.42,87.15,85.24,85.59,144848 MTZ,D,20240715,107.14,107.86,104.16,104.35,644628 MUA,D,20240715,11.77,11.88,11.68,11.73,96557 MUC,D,20240715,11.32,11.33,11.17,11.2,349935 MUE,D,20240715,10.3,10.31,10.22,10.24,16588 MUFG,D,20240715,11.12,11.14,11.05,11.08,1300893 MUI,D,20240715,12.31,12.31,12.27,12.29,285452 MUJ,D,20240715,11.52,11.54,11.46,11.52,110314 MUR,D,20240715,41.88,42.75,41.46,42.32,1205927 MUSA,D,20240715,479.43,486.15,476.92,483.57,139916 MUX,D,20240715,10.27,10.27,10.05,10.14,302108 MVF,D,20240715,7.37,7.37,7.315,7.34,56200 MVO,D,20240715,9.56,9.57,9.2185,9.38,157400 MVT,D,20240715,11.06,11.06,10.99,11.01,28700 MWA,D,20240715,19.49,19.895,19.42,19.77,1154100 MX,D,20240715,5.11,5.175,5.048,5.14,190800 MXE,D,20240715,10.16,10.25,10.0313,10.05,22500 MXF,D,20240715,17.25,17.28,16.87,16.98,75500 MYD,D,20240715,10.93,10.94,10.885,10.94,109900 MYE,D,20240715,14.06,14.33,14,14.07,247200 MYI,D,20240715,11.4,11.42,11.28,11.34,253100 MYN,D,20240715,10.51,10.53,10.49,10.51,41200 MYTE,D,20240715,4.62,4.7,4.13,4.34,134800 NABL,D,20240715,14.75,14.82,14.46,14.49,747600 NAC,D,20240715,11.69,11.69,11.61,11.65,320600 NAD,D,20240715,11.87,11.8799,11.78,11.8,481600 NAN,D,20240715,11.37,11.45,11.365,11.39,63900 NAPA,D,20240715,7.21,7.3,7.2,7.23,779500 NAT,D,20240715,3.79,3.83,3.77,3.78,2335500 NATL,D,20240715,30.46,31.02,29.91,30.73,925500 NAZ,D,20240715,11.4,11.53,11.4,11.45,26200 NBB,D,20240715,15.66,15.79,15.59,15.76,59700 NBHC,D,20240715,42.34,43.36,42.01,42.57,308500 NBR,D,20240715,76,79.75,74.38,78.58,256200 NBXG,D,20240715,13.1,13.34,13.04,13.23,340600 NC,D,20240715,30.32,30.62,29.235,30.18,31600 NCA,D,20240715,8.74,8.78,8.74,8.76,39800 NCDL,D,20240715,17.8,17.805,17.48,17.76,35300 NCLH,D,20240715,19.57,19.6288,19.17,19.57,8567500 NCV,D,20240715,3.37,3.45,3.36,3.42,1017400 NCV-A,D,20240715,21.98,21.98,21.7819,21.7819,1100 NCZ,D,20240715,3.01,3.03,3,3.03,836800 NCZ-A,D,20240715,20.75,20.75,20.73,20.75,5900 NDMO,D,20240715,10.94,10.95,10.84,10.88,112100 NDP,D,20240715,35.82,36.11,35.81,36.04,4800 NE,D,20240715,46.32,47.99,45.85,47.61,1790200 NE.A,D,20240715,24.14,24.46,24.1,24.45,5700 NE.W,D,20240715,26.6,28.5,26.6,28.5,14600 NEA,D,20240715,11.54,11.54,11.46,11.48,1024900 NEE,D,20240715,74.17,74.4,70.76,70.97,19575300 NEE-N,D,20240715,25.03,25.24,25.03,25.2,17100 NEE-R,D,20240715,43.89,43.89,41.87,41.94,60907 NEE-S,D,20240715,50.7,50.76,49.33,49.33,762013 NEM,D,20240715,47.13,48.15,47.06,47.35,5711584 NEP,D,20240715,27.95,27.95,26.74,26.93,1736849 NET,D,20240715,82.57,84.66,81.64,83.43,2399741 NETZ,D,20240715,69.79,70.04,69.79,69.84,5884 NEU,D,20240715,537.53,541,532.76,532.76,19283 NEUE,D,20240715,5.16,5.42,5.15,5.17,3669 NEXA,D,20240715,7.78,7.78,7.52,7.52,27780 NFG,D,20240715,57,57.47,56.52,56.69,793577 NFJ,D,20240715,12.54,12.56,12.45,12.51,402604 NFY.W,D,20240715,0.0571,0.065,0.0251,0.0251,5791 NFYS,D,20240715,10.97,10.97,10.92,10.92,525 NGG,D,20240715,61.63,61.63,60.8,60.81,986979 NGL,D,20240715,4.59,4.71,4.59,4.7,193444 NGL-B,D,20240715,24.27,24.29,24.22,24.27,144972 NGL-C,D,20240715,24.75,24.75,24.55,24.55,2929 NGS,D,20240715,20.67,21.83,20.4,21.4,88213 NGVC,D,20240715,23.37,23.82,23.3,23.4,72794 NGVT,D,20240715,44.25,45.57,44.17,44.81,206785 NHI,D,20240715,72.07,72.75,71.73,72.16,197100 NI,D,20240715,29.97,30.0975,29.67,29.73,3056300 NIC,D,20240715,86,91.1256,86,89.18,101100 NIE,D,20240715,23.6,23.7528,23.47,23.52,73300 NIM,D,20240715,9.09,9.0901,9.07,9.08,7000 NINE,D,20240715,1.74,1.81,1.7,1.79,820000 NIO,D,20240715,4.81,4.81,4.53,4.63,58503200 NJR,D,20240715,44.78,44.91,44.23,44.5,601700 NKE,D,20240715,73,73.006,71.24,71.31,20775800 NKX,D,20240715,13.08,13.12,12.97,13.07,76500 NL,D,20240715,6.33,6.33,5.95,5.95,68500 NLOP,D,20240715,25.56,27,25.47,26.92,512400 NLY,D,20240715,20.38,20.59,20.28,20.38,5062200 NLY-F,D,20240715,25.54,25.68,25.5,25.6046,41800 NLY-G,D,20240715,25.43,25.45,25.4,25.41,9900 NLY-I,D,20240715,25.7327,25.74,25.7,25.731,25400 NMAI,D,20240715,13.09,13.34,13.08,13.2,220500 NMCO,D,20240715,11.18,11.18,11.01,11.04,144000 NMG,D,20240715,1.84,1.84,1.75,1.76,47300 NMI,D,20240715,9.96,9.985,9.86,9.86,13000 NMM,D,20240715,50.94,51.7399,50.71,50.81,104400 NMR,D,20240715,6.03,6.06,6.01,6.05,519500 NMS,D,20240715,11.53,11.85,11.4946,11.75,36000 NMT,D,20240715,11.3099,11.3099,11.19,11.21,13400 NMZ,D,20240715,10.82,10.83,10.75,10.79,436900 NNI,D,20240715,107,109.31,106.545,108.03,93000 NNN,D,20240715,44.56,45.19,44.4409,45.13,993800 NNY,D,20240715,8.34,8.36,8.33,8.35,26500 NOA,D,20240715,19.44,19.8183,19.3,19.52,60200 NOAH,D,20240715,8.01,8.075,7.89,7.92,141500 NOC,D,20240715,434.01,436.45,431.065,431.92,624400 NOG,D,20240715,39.92,40.99,39.55,40.69,1960300 NOK,D,20240715,3.98,3.98,3.91,3.92,15155000 NOM,D,20240715,10.54,10.56,10.51,10.56,6900 NOMD,D,20240715,17.19,17.59,17.16,17.57,684800 NOT.W,D,20240715,0.2398,0.2398,0.2212,0.2212,2000 NOTE,D,20240715,1.91,1.94,1.83,1.88,420900 NOV,D,20240715,18.6,19.43,18.4,19.2,2610100 NOVA,D,20240715,7.04,7.1,6.525,6.92,8922100 NOW,D,20240715,766.95,776.48,759.25,767.85,911000 NPCT,D,20240715,11.19,11.36,11.09,11.32,176539 NPFD,D,20240715,18.88,18.97,18.71,18.83,88720 NPK,D,20240715,74.95,75.86,74.54,74.54,33814 NPO,D,20240715,155.9,161.25,155.9,159.51,97635 NPV,D,20240715,11.51,11.7,11.51,11.67,25728 NPW.W,D,20240715,2,2.08,1.98,2.03,64201 NPWR,D,20240715,9.66,9.96,9.63,9.91,315478 NQP,D,20240715,12.42,12.45,12.33,12.33,19028 NR,D,20240715,7.74,8.04,7.64,7.91,588831 NRDY,D,20240715,1.71,1.73,1.67,1.7,868416 NRE-A,D,20240715,22.49,22.49,22,22,7728 NREF,D,20240715,14.72,15.17,14.57,14.85,55887 NRG,D,20240715,79.64,79.64,74.65,75.39,3501116 NRGV,D,20240715,1.35,1.36,1.23,1.31,772942 NRK,D,20240715,11.07,11.08,11.02,11.02,149825 NRP,D,20240715,97.79,98.5,95.55,95.99,37114 NRT,D,20240715,6.71,6.74,6.49,6.51,37644 NRUC,D,20240715,24.49,24.62,24.42,24.44,20423 NSA,D,20240715,43.74,44.14,43,44.11,766665 NSA-A,D,20240715,22.4,22.51,22.3,22.44,3896 NSC,D,20240715,222.18,229.05,221.31,227.76,1058300 NSP,D,20240715,93.17,96.19,92.96,96.08,217600 NTB,D,20240715,38,39.03,38,38.47,275100 NTEST.I,D,20240715,25,25.01,25,25.01,2000 NTG,D,20240715,43.18,43.46,42.8675,43.23,6500 NTR,D,20240715,49.63,50.03,48.95,50.01,1592400 NTST,D,20240715,16.75,16.93,16.56,16.93,761800 NTZ,D,20240715,4.59,4.6,4.45,4.59,2100 NU,D,20240715,13.5,13.56,13.33,13.34,17355700 NUE,D,20240715,163.01,167,163,164.87,1653500 NUS,D,20240715,10.41,10.58,10.16,10.25,569200 NUV,D,20240715,8.73,8.75,8.68,8.71,416200 NUVB,D,20240715,3.46,3.475,3.3917,3.44,1606900 NUW,D,20240715,13.86,13.944,13.79,13.8,40500 NVG,D,20240715,12.46,12.57,12.38,12.44,633000 NVGS,D,20240715,17.22,17.378,17.01,17.03,108400 NVO,D,20240715,143.25,143.49,141.07,141.39,2434100 NVR,D,20240715,8080,8200,8000.05,8068.96,17500 NVRI,D,20240715,9.65,9.92,9.58,9.76,441600 NVRO,D,20240715,9.18,9.6,9.075,9.54,528900 NVS,D,20240715,112.04,112.04,110.23,110.33,1351000 NVST,D,20240715,16.13,16.17,15.83,15.94,1798900 NVT,D,20240715,78.12,79.1199,77.15,78.58,1399100 NWG,D,20240715,8.46,8.495,8.4313,8.46,1853400 NWN,D,20240715,37.97,38.19,37.705,37.89,215200 NX,D,20240715,28.23,28.3375,27.79,28.03,444200 NXC,D,20240715,13.24,13.28,13.1939,13.27,21600 NXD-A,D,20240715,14.13,14.36,14.1166,14.3,6700 NXDT,D,20240715,6.29,6.49,6.2001,6.35,167100 NXE,D,20240715,7.4,7.41,7.135,7.17,2495600 NXG,D,20240715,39.8,40.45,39.56,39.92,50300 NXG.P,D,20240715,0.26,0.4,0.18,0.23,216800 NXJ,D,20240715,12.56,12.6,12.48,12.48,27700 NXN,D,20240715,11.75,11.8,11.695,11.7232,5000 NXP,D,20240715,14.62,14.694,14.58,14.68,127700 NXRT,D,20240715,39.94,40.66,39.5,40.29,90000 NYC,D,20240715,10.52,10.525,9.65,9.79,1500 NYC-A,D,20240715,19.08,19.1584,18.7216,18.8,72300 NYC-U,D,20240715,34.76,34.84,34.28,34.5,5700 NYCB,D,20240715,11.25,11.37,10.03,10.1,9868600 NYT,D,20240715,53,54.36,52.55,53.58,1945900 NZF,D,20240715,12.44,12.44,12.35,12.38,742329 O,D,20240715,55.93,56.18,55.63,55.98,4585283 O.P,D,20240715,24.31,24.69,24.31,24.67,10289 OAK-A,D,20240715,22.46,23.13,22.41,22.83,15145 OAK-B,D,20240715,22.22,22.55,22.22,22.55,6070 OBDC,D,20240715,15.76,15.76,15.63,15.65,2570641 OBDE,D,20240715,15.2,15.2,14.88,14.96,225844 OBK,D,20240715,34.14,35.2,34.14,34.55,149048 OC,D,20240715,177.69,177.92,173.85,174.22,705990 OCFT,D,20240715,1.85,1.89,1.83,1.89,4351 ODC,D,20240715,62.82,63.14,61.9,62,29539 ODV,D,20240715,2.2,2.28,2.19,2.24,40961 OEC,D,20240715,22.56,22.97,22.39,22.69,357558 OFG,D,20240715,39.96,41.21,39.95,40.46,318732 OGE,D,20240715,36.45,36.49,36.16,36.28,767364 OGN,D,20240715,21.36,21.39,20.72,20.73,1005642 OGS,D,20240715,65.93,66.59,65.18,66.24,504100 OHI,D,20240715,34.68,35.04,34.63,34.97,1265240 OI,D,20240715,11.43,11.69,11.27,11.28,1318435 OIA,D,20240715,6.44,6.48,6.42,6.45,55848 OII,D,20240715,25.44,26.46,25.26,26.18,1071800 OIS,D,20240715,4.33,4.3999,4.23,4.32,963000 OKE,D,20240715,85,85.77,84.59,84.68,2057700 OKLO,D,20240715,8.93,9.06,8.53,8.72,5167600 OLN,D,20240715,48.25,48.99,48.13,48.41,912900 OLO,D,20240715,4.58,4.65,4.525,4.6,769500 OLP,D,20240715,24.56,24.97,24.3728,24.95,73800 OMC,D,20240715,93.52,94.17,93.15,93.75,1869000 OMF,D,20240715,50,51.73,49.875,51.35,993900 OMI,D,20240715,13.83,14.1,13.605,13.82,949800 ONIT,D,20240715,25.22,25.59,24.19,24.5,19700 ONL,D,20240715,3.88,3.99,3.86,3.99,475200 ONON,D,20240715,37.43,37.68,36.76,37.59,5932200 ONTF,D,20240715,6.31,6.35,6.25,6.25,189300 ONTO,D,20240715,231.78,232.39,226.5,229.17,686700 OOMA,D,20240715,9.81,10.1,9.81,10,101500 OPAD,D,20240715,4.89,4.92,4.69,4.78,50000 OPF.W,D,20240715,0.13,0.13,0.1291,0.13,600 OPFI,D,20240715,3.7,3.82,3.63,3.81,268100 OPP,D,20240715,8.65,8.7482,8.62,8.655,117300 OPP-A,D,20240715,18.78,18.94,18.78,18.9074,4000 OPP-B,D,20240715,20.0074,20.0786,20.0074,20.0786,1200 OPY,D,20240715,51.99,53.57,51.99,52.46,43300 OR,D,20240715,17.28,17.61,17.15,17.47,1043400 ORA,D,20240715,73.92,74.125,72.83,72.96,505600 ORAN,D,20240715,10.81,10.875,10.805,10.87,347400 ORC,D,20240715,8.7,8.75,8.59,8.66,4686600 ORCL,D,20240715,145.73,146.59,141.92,143.07,8687800 ORI,D,20240715,31.44,31.83,31.36,31.56,1416800 ORN,D,20240715,9.88,10.39,9.8,10.24,645400 OSCR,D,20240715,15.5,16.1207,15.41,16,4186100 OSK,D,20240715,108.69,110.9899,107.65,109.31,666300 OTIS,D,20240715,100.25,100.51,99.28,99.44,2214300 OUS.W,D,20240715,0.07,0.075,0.06,0.06,176500 OUST,D,20240715,13.82,16.18,13.7,16.02,2484900 OUT,D,20240715,15.45,15.51,15.16,15.48,1115000 OVV,D,20240715,48.7,49.34,48.37,48.89,3291800 OWL,D,20240715,17.86,17.93,17.675,17.81,3858400 OWLT,D,20240715,4.15,4.44,4.06,4.31,69300 OXM,D,20240715,101.88,103.87,101.33,101.35,230100 OXY,D,20240715,61.58,62.58,61.06,62,8052477 OXY.W,D,20240715,39.55,40.65,39.21,40.16,85798 PAAS,D,20240715,23.62,23.7,23.08,23.21,3285215 PAC,D,20240715,166.45,166.45,163.65,164.2,25756 PACK,D,20240715,7.34,7.43,7.13,7.32,384435 PACS,D,20240715,31.3,33.02,30.58,31.8,465798 PAG,D,20240715,154.55,158.16,153.9,155.37,216586 PAGS,D,20240715,13.41,13.46,13.19,13.32,1552802 PAI,D,20240715,12.24,12.24,12.14,12.16,27764 PAM,D,20240715,46.66,47.74,45.16,45.4,369174 PAR,D,20240715,49.69,52.65,49.64,50.88,558010 PARR,D,20240715,24.3,24.32,23.84,23.9,584380 PATH,D,20240715,12.71,12.74,12.35,12.47,12173756 PAXS,D,20240715,15.55,15.59,15.24,15.41,344023 PAY,D,20240715,19.65,20.24,19.4,20.15,144081 PAYC,D,20240715,149.41,156.85,148.22,156.11,1081845 PB,D,20240715,64.6,65.68,64.29,65.27,458724 PBA,D,20240715,37.82,37.88,37.51,37.52,602384 PBF,D,20240715,41.04,41.19,39.83,40.4,2363755 PBH,D,20240715,70.99,71.39,70.49,70.65,220561 PBI,D,20240715,6.85,7.005,6.72,6.92,2472600 PBI-B,D,20240715,19.15,19.5,19.0401,19.31,13600 PBR,D,20240715,15.1,15.35,15.03,15.2,13618600 PBR.A,D,20240715,14.05,14.24,13.99,14.11,2737000 PBT,D,20240715,12.02,12.06,11.75,11.93,91400 PCF,D,20240715,6.64,6.65,6.62,6.64,211100 PCG,D,20240715,18,18.012,17.67,17.67,11617800 PCK,D,20240715,5.96,5.98,5.94,5.96,125600 PCM,D,20240715,7.61,7.63,7.54,7.565,103100 PCN,D,20240715,13.43,13.43,13.32,13.37,179400 PCOR,D,20240715,67.5,69.13,67.23,68.88,1320700 PCQ,D,20240715,9.46,9.53,9.41,9.48,53200 PD,D,20240715,21.43,21.54,20.55,20.62,1244800 PDI,D,20240715,18.9,18.91,18.86,18.9,1678500 PDM,D,20240715,8.15,8.27,8.07,8.19,992800 PDO,D,20240715,13.3,13.31,13.2,13.23,704600 PDS,D,20240715,72.46,76.25,71.74,75.37,76200 PDT,D,20240715,11.79,11.8099,11.7201,11.78,194800 PDX,D,20240715,22.93,23.12,22.88,23.1,85800 PEB,D,20240715,13.45,13.605,13.33,13.47,1251600 PEB-E,D,20240715,21.07,21.1903,20.59,20.59,13500 PEB-F,D,20240715,20.41,20.41,20.2136,20.2602,7700 PEB-G,D,20240715,20.2,20.2,19.845,19.9626,18900 PEB-H,D,20240715,18.16,18.2,18.06,18.08,3600 PEG,D,20240715,75.87,76,74.37,74.54,2435000 PEN,D,20240715,190.83,193.58,188.3525,191.68,449300 PEO,D,20240715,23.67,24.07,23.6564,23.78,43400 PER.W,D,20240715,0.0887,0.0887,0.05,0.0792,15800 PERF,D,20240715,2.42,2.42,2.27,2.27,25900 PFD,D,20240715,10.76,10.7882,10.71,10.76,30600 PFE,D,20240715,29.03,29.27,28.83,29.1,30534300 PFGC,D,20240715,63.57,64.41,63.38,63.95,796300 PFH,D,20240715,19.73,19.8,19.54,19.73,24500 PFL,D,20240715,8.14,8.15,8.07,8.1,187500 PFLT,D,20240715,11.89,11.89,11.68,11.79,868600 PFN,D,20240715,7.17,7.17,7.075,7.13,547400 PFO,D,20240715,8.57,8.62,8.52,8.54,37500 PFS,D,20240715,16.32,16.97,16.32,16.72,1579600 PFSI,D,20240715,100.78,102.57,100.44,100.76,448300 PG,D,20240715,166.47,166.615,164.46,164.58,5752500 PGP,D,20240715,7.7,7.71,7.62,7.67,45154 PGR,D,20240715,214.32,217.24,214.32,217.1,1985211 PGRE,D,20240715,5.15,5.29,5.08,5.28,1029772 PGRU,D,20240715,6.05,6.5,6.03,6.16,12984 PGZ,D,20240715,10.48,10.58,10.47,10.5,30797 PH,D,20240715,540.2,548.76,536.97,544.74,697248 PHD,D,20240715,9.95,10.05,9.94,9.98,105480 PHG,D,20240715,26.41,26.43,25.98,26,995855 PHI,D,20240715,26.59,26.59,26.23,26.34,14964 PHIN,D,20240715,42.65,43.42,42.37,43.2,574527 PHK,D,20240715,4.81,4.81,4.77,4.8,797427 PHM,D,20240715,116.85,118.27,115.89,116.24,2146184 PHR,D,20240715,21.61,22.97,21.46,22.82,574166 PHT,D,20240715,7.7,7.7,7.67,7.69,62397 PHX,D,20240715,3.28,3.3,3.25,3.25,29465 PHY.U,D,20240715,11.6,11.6,11.46,11.46,210 PII,D,20240715,81.88,82.78,81.04,81.83,705149 PIM,D,20240715,3.29,3.31,3.28,3.3,31343 PINE,D,20240715,16.09,16.44,16.09,16.27,42217 PINS,D,20240715,41.06,41.83,40.83,41.36,8574614 PIPR,D,20240715,246.29,251.05,243.43,248.06,175400 PJT,D,20240715,114.19,117.32,114.19,115.7,148500 PK,D,20240715,14.71,14.87,14.64,14.83,2924900 PKE,D,20240715,13.81,14.2,13.81,14.03,85400 PKG,D,20240715,185.39,188.46,185.39,185.76,356000 PKST,D,20240715,13.39,14.14,13.28,14.04,314100 PKX,D,20240715,69.83,70.2,69.18,69.38,116200 PL,D,20240715,2.08,2.17,2.03,2.12,3143400 PL.W,D,20240715,0.139,0.142,0.1381,0.1419,54000 PLD,D,20240715,120.35,121.35,119.1501,121.14,3264700 PLNT,D,20240715,75.53,77.3,75.5,76.47,1901400 PLOW,D,20240715,22.89,23.32,22.7,23.11,212800 PLTR,D,20240715,28.42,29.3,27.9,28.67,49186300 PLYM,D,20240715,22.9,23.21,22.76,23.19,216100 PM,D,20240715,106,106.13,104.92,105.07,3607000 PMF,D,20240715,9.35,9.3937,9.32,9.37,78000 PML,D,20240715,8.64,8.66,8.5926,8.63,181300 PMM,D,20240715,6.24,6.24,6.18,6.19,113700 PMO,D,20240715,10.23,10.265,10.215,10.26,263800 PMT,D,20240715,14.34,14.53,14.23,14.47,1004300 PMT-A,D,20240715,24.05,24.09,23.97,23.98,17800 PMT-B,D,20240715,24.2,24.2,23.9401,23.975,5200 PMT-C,D,20240715,19.5,19.5897,19.374,19.44,28100 PMTU,D,20240715,25.45,25.45,25.45,25.45,400 PMX,D,20240715,7.95,8.03,7.93,8.01,81100 PNC,D,20240715,168.75,170.91,167.75,169.02,2719100 PNF,D,20240715,7.87,7.92,7.87,7.88,21400 PNI,D,20240715,7.54,7.58,7.535,7.56,25400 PNM,D,20240715,38.69,38.88,38.44,38.6,576700 PNNT,D,20240715,7.69,7.7,7.201,7.35,2420700 PNR,D,20240715,79.38,81.01,78.82,80.05,2781200 PNST,D,20240715,1.99,2.22,1.96,2.2,38200 PNW,D,20240715,79.67,80.57,79.33,79.59,975700 POR,D,20240715,44.64,45.1983,44.4901,45.16,1324600 POST,D,20240715,107.53,107.58,106.34,106.42,512900 PPG,D,20240715,130.28,132.63,130.28,130.88,1546200 PPL,D,20240715,28.24,28.33,27.93,27.97,4392800 PPT,D,20240715,3.61,3.64,3.61,3.63,78600 PR,D,20240715,16.46,16.76,16.36,16.67,9584400 PRA,D,20240715,11.49,11.77,11.42,11.71,462600 PRE-J,D,20240715,16.01,16.53,15.78,16.4,82706 PRG,D,20240715,33.38,34.09,33.12,33.38,232212 PRGO,D,20240715,27.48,27.64,26.5,26.9,1504650 PRH,D,20240715,26.24,26.46,26.22,26.41,28398 PRI,D,20240715,243.51,247.42,243.4,245.52,100335 PRI-D,D,20240715,23.2,23.38,23.2,23.3401,4593 PRI-F,D,20240715,23.79,23.79,23.79,23.79,346 PRI-H,D,20240715,23.65,23.69,23.65,23.69,264 PRI-I,D,20240715,22.75,22.93,22.75,22.93,1101 PRI-J,D,20240715,22.54,23.35,22.31,22.55,5431 PRI-K,D,20240715,20.9,21.05,20.9,21.05,852 PRI-L,D,20240715,23,23.17,23,23.11,840 PRIM,D,20240715,52.42,53.4,52.01,52.12,884172 PRKS,D,20240715,56.63,59.01,56.43,58.85,1651030 PRLB,D,20240715,32.33,32.77,31.97,32.42,110168 PRM,D,20240715,8.04,8.21,7.83,8.12,895438 PRMW,D,20240715,20.91,20.98,20.3,20.54,900285 PRO,D,20240715,25.4,26.09,24.94,25.13,410576 PRS,D,20240715,24.71,24.85,24.71,24.73,49781 PRT,D,20240715,4.03,4.08,3.99,4.01,67618 PRU,D,20240715,123.39,126.04,123.39,125.54,1457000 PSA,D,20240715,303.92,304.78,298.89,302.04,478300 PSA-F,D,20240715,23.29,23.49,23.2318,23.32,15800 PSA-G,D,20240715,22.91,22.985,22.88,22.96,13300 PSA-H,D,20240715,25.12,25.12,24.94,24.94,7500 PSA-I,D,20240715,21.92,22.0223,21.84,21.96,13000 PSA-J,D,20240715,20.94,20.94,20.7701,20.87,7500 PSA-K,D,20240715,21.04,21.0996,21,21.07,15000 PSA-L,D,20240715,20.58,20.5989,20.43,20.495,15100 PSA-M,D,20240715,18.57,18.62,18.48,18.5161,12700 PSA-N,D,20240715,17.23,17.27,17.16,17.16,7200 PSA-O,D,20240715,17.2,17.26,17.2,17.2,4900 PSA-P,D,20240715,17.81,17.81,17.71,17.74,23800 PSA-Q,D,20240715,17.61,17.61,17.43,17.6,14700 PSA-R,D,20240715,18.1,18.1,17.981,18.04,11900 PSA-S,D,20240715,18.21,18.22,18.09,18.19,5000 PSBD,D,20240715,16.11,16.39,16.11,16.21,15200 PSE-A,D,20240715,17.21,17.4,17.01,17.1,16900 PSF,D,20240715,20.17,20.2799,20.1309,20.22,20600 PSF.W,D,20240715,0.0201,0.022,0.0189,0.0219,98400 PSFE,D,20240715,19.05,19.96,18.9114,19.84,290400 PSN,D,20240715,79.35,80,77.775,77.8,788200 PSO,D,20240715,13.06,13.12,13.02,13.03,324000 PSQ.W,D,20240715,0.45,0.4525,0.4141,0.4141,6800 PSQH,D,20240715,4.34,4.4,3.81,3.93,186600 PSTG,D,20240715,66,66.42,64.96,65.81,1617000 PSTL,D,20240715,14.17,14.23,13.925,14.2,139700 PSX,D,20240715,139.07,140.985,138.43,140.07,1627400 PTA,D,20240715,20.02,20.045,19.81,19.9,115800 PTY,D,20240715,14.22,14.25,14.17,14.24,676900 PUK,D,20240715,18.79,18.86,18.6212,18.66,573300 PUMP,D,20240715,8.54,8.73,8.37,8.6,1097700 PVH,D,20240715,107.04,107.04,103.77,103.89,1009900 PVL,D,20240715,1.14,1.17,1.14,1.1579,50400 PWR,D,20240715,266.78,266.905,256.87,257.24,1263400 PWSC,D,20240715,22.46,22.5,22.43,22.47,2176900 PX,D,20240715,9.52,9.69,9.47,9.62,468300 PYN,D,20240715,6.04,6.04,5.98,6,26600 PYT,D,20240715,22.71,22.71,22.71,22.71,400 PZC,D,20240715,7.38,7.4,7.37,7.37,15700 QBT.W,D,20240715,0.128,0.13,0.1121,0.1275,56255 QBTS,D,20240715,1.23,1.4,1.2,1.33,8679366 QD,D,20240715,1.8,1.97,1.75,1.95,967276 QGEN,D,20240715,41.86,41.93,41.53,41.8,1105945 QS,D,20240715,8.15,8.68,8,8.62,29446391 QSR,D,20240715,72.95,73.35,72.22,72.37,1496383 QTWO,D,20240715,66.43,68.4,66.41,67.91,1012731 QUAD,D,20240715,5.94,6,5.84,5.93,118922 QVCC,D,20240715,12.2,12.2,12.15,12.18,19595 QVCD,D,20240715,12.27,12.3,12.16,12.3,11774 R,D,20240715,129.33,132.28,128.89,131.94,274003 RA,D,20240715,12.78,12.8,12.62,12.76,548992 RACE,D,20240715,435.4,435.54,427.06,428.56,166509 RAMP,D,20240715,32.27,32.84,32.07,32.71,600089 RBA,D,20240715,79.98,80.33,79.21,79.83,923542 RBC,D,20240715,294.35,296.1,292.53,294.78,91335 RBLX,D,20240715,40.7,41.62,40.25,41.11,6430388 RBO.W,D,20240715,0.035,0.04,0.0349,0.0399,25502 RBOT,D,20240715,9,9.11,8.4792,8.7,32998 RBRK,D,20240715,34.47,35.46,34.09,34.29,1225915 RC,D,20240715,8.94,9.06,8.875,8.97,2147900 RC-C,D,20240715,18.53,18.53,18.53,18.53,100 RC-E,D,20240715,18.55,18.68,18.51,18.51,11600 RCB,D,20240715,24.03,24.07,23.9354,24.07,14300 RCC,D,20240715,23.98,24.06,23.98,24.02,2400 RCI,D,20240715,37.13,37.5997,36.72,37.47,625400 RCL,D,20240715,167,167.92,164.21,167.72,1744900 RCS,D,20240715,6.48,6.48,6.45,6.45,101000 RCUS,D,20240715,15.2,15.53,15.1,15.42,405000 RDDT,D,20240715,74.69,78.08,72.5312,72.98,2782700 RDN,D,20240715,33.23,33.82,32.98,33.47,1051400 RDW,D,20240715,7.92,8.14,7.625,8.09,1038100 RDW.W,D,20240715,1.51,1.61,1.4,1.55,163600 RDY,D,20240715,80.08,80.79,79.38,80.44,389500 RELX,D,20240715,46.39,46.43,45.88,45.99,515400 RERE,D,20240715,2.36,2.36,2.25,2.26,556600 RES,D,20240715,6.03,6.27,5.935,6.18,1445000 REVG,D,20240715,25.35,25.4,24.81,25.37,1195100 REX,D,20240715,47.21,47.69,46.61,47.08,136600 REX-B,D,20240715,21.68,21.69,21.6,21.67,6400 REX-C,D,20240715,21.1,21.2425,21.1,21.12,5400 REXR,D,20240715,49.51,50.16,49.34,49.98,1847200 REZI,D,20240715,20.76,21.15,20.655,20.7,757100 RF,D,20240715,20.82,21.16,20.755,21,8411700 RF-B,D,20240715,25.11,25.1799,25.05,25.0835,26600 RF-C,D,20240715,23.55,23.65,23.52,23.57,25900 RF-E,D,20240715,18.43,18.54,18.3,18.4697,11700 RFI,D,20240715,12.11,12.11,12.01,12.031,74700 RFL,D,20240715,1.4722,1.4842,1.42,1.43,77400 RFM,D,20240715,15.9,15.95,15.8,15.8928,25700 RFMZ,D,20240715,14.19,14.19,14.08,14.12,61600 RGA,D,20240715,212.66,215.92,212.66,214.52,274600 RGR,D,20240715,43.56,46.3999,43.28,43.59,428500 RGT,D,20240715,11.7,11.75,11.5801,11.6201,10500 RH,D,20240715,274,279.99,268.01,276.21,587500 RHI,D,20240715,63.85,64.63,63.75,63.89,967000 RHP,D,20240715,101.91,103,101.26,102.2,360600 RIG,D,20240715,5.35,5.585,5.26,5.52,15832700 RIO,D,20240715,67.66,68.14,67.3429,67.55,1936700 RIT-A,D,20240715,24.98,25.09,24.91,24.95,43400 RIT-B,D,20240715,25,25,24.87,24.9,68041 RIT-C,D,20240715,23.83,23.89,23.72,23.87,54971 RIT-D,D,20240715,23.12,23.2,23.01,23.05,68775 RITM,D,20240715,11.14,11.3,11.07,11.24,3227953 RIV,D,20240715,12.31,12.44,12.29,12.37,232586 RIV-A,D,20240715,23.11,23.14,23.07,23.09,7292 RJF,D,20240715,120.9,122.25,118.49,121.11,1355763 RJF-B,D,20240715,25.14,25.15,25.14,25.15,11820 RKT,D,20240715,14.53,14.73,14.17,14.56,3044263 RL,D,20240715,177.79,179.98,170.62,171.06,1119373 RLI,D,20240715,141.14,142.84,140.79,141.92,162286 RLJ,D,20240715,9.71,9.82,9.65,9.76,1127485 RLJ-A,D,20240715,25.08,25.11,25.03,25.11,6885 RLTY,D,20240715,14.82,15.15,14.82,15.04,85985 RLX,D,20240715,1.79,1.8,1.75,1.77,2416647 RM,D,20240715,28.18,28.18,27.23,27.54,58153 RMAX,D,20240715,8.83,9.26,8.69,9.23,338988 RMD,D,20240715,204.34,207.19,203.18,205.31,1382869 RMI,D,20240715,15.99,16.13,15.98,16.03,22461 RMM,D,20240715,15.42,15.42,15.21,15.27,37530 RMMZ,D,20240715,16.03,16.14,16.02,16.08,10300 RMP.P,D,20240715,25.16,25.1695,25.14,25.16,3100 RMT,D,20240715,9.6,9.78,9.5405,9.71,180300 RNG,D,20240715,30.93,31.7,30.64,31.35,1322500 RNGR,D,20240715,10.75,11.04,10.66,10.93,114300 RNP,D,20240715,21.55,21.55,21.23,21.35,110500 RNR,D,20240715,220.73,225.67,220.73,225.18,326700 RNR-F,D,20240715,23.94,24.19,23.9029,24.08,7500 RNR-G,D,20240715,18.6,18.73,18.53,18.62,12500 RNST,D,20240715,32.92,34.1,32.92,33.54,327200 ROG,D,20240715,127.68,130.545,126.08,128.22,117700 ROK,D,20240715,285,291,284.18,285.2,908300 ROL,D,20240715,49.36,49.43,48.27,48.32,2157400 RPM,D,20240715,110.88,112.11,110.65,111.04,545700 RQI,D,20240715,12.04,12.12,11.99,12.09,494000 RRA.W,D,20240715,0.2601,0.2973,0.2016,0.212,13700 RRAC,D,20240715,11.35,11.35,11.35,11.35,1100 RRC,D,20240715,35,35.205,34.645,34.84,2154400 RRX,D,20240715,146.05,151.65,145.135,150.21,613600 RS,D,20240715,299.61,304.22,299.61,300.44,354100 RSF,D,20240715,15.28,15.35,15.26,15.275,15000 RSG,D,20240715,200.5,201.55,200.12,201.19,1082100 RSI,D,20240715,8.99,9.8,8.94,9.73,3233500 RSKD,D,20240715,6.4,6.43,6.2,6.2,604000 RTO,D,20240715,30.1,30.29,29.86,29.98,399500 RTX,D,20240715,102.29,102.65,101.52,101.62,3776200 RVLV,D,20240715,16.24,16.84,16.08,16.47,816200 RVT,D,20240715,15.2,15.4,15.17,15.28,414700 RVTY,D,20240715,109.29,109.78,107.64,108.11,1109600 RWT,D,20240715,7.15,7.185,7.045,7.14,1233800 RWT-A,D,20240715,24.9529,25.06,24.9402,25.0599,12000 RWTN,D,20240715,25.18,25.25,25.04,25.25,11500 RWTO,D,20240715,24.79,24.79,24.69,24.7,35500 RXO,D,20240715,27.41,29.48,27.12,29.39,1927000 RY,D,20240715,111.33,111.4,110.61,110.81,676100 RYAM,D,20240715,5.53,5.725,5.465,5.61,418500 RYAN,D,20240715,57.36,58.12,57.07,58,556400 RYI,D,20240715,21.48,22.25,21.42,21.83,351200 RYN,D,20240715,28.86,29.12,28.67,28.96,595200 RZB,D,20240715,25.34,25.35,25.1391,25.18,17100 RZC,D,20240715,26.02,26.2,26,26.05,17788 S,D,20240715,20.96,21.83,20.56,21.72,7980659 SA,D,20240715,15.12,15.33,14.73,15.18,465531 SABA,D,20240715,7.91,7.99,7.9,7.97,136277 SAFE,D,20240715,21.19,21.78,20.97,21.54,404435 SAH,D,20240715,56.58,58.31,55.93,56.48,164965 SAJ,D,20240715,25.14,25.34,25.14,25.16,12712 SAM,D,20240715,289.23,289.23,282.91,284.58,74953 SAN,D,20240715,4.86,4.86,4.79,4.79,1218756 SAND,D,20240715,5.75,5.8,5.69,5.71,1007859 SAP,D,20240715,205.33,205.71,203.25,203.51,493606 SAR,D,20240715,23.2,23.32,22.96,23.25,88477 SAT,D,20240715,24.15,24.29,24.15,24.29,2923 SAVE,D,20240715,3.22,3.22,3.07,3.07,4030776 SAY,D,20240715,25.29,25.3,25.24,25.24,8746 SAZ,D,20240715,25.46,25.46,25.39,25.43,30387 SB,D,20240715,5.66,5.74,5.6,5.62,625586 SB-C,D,20240715,25.88,26.13,25.75,25.9,6405 SB-D,D,20240715,26.15,26.19,26.15,26.19,753 SBBA,D,20240715,25.17,25.2,25.13,25.17,4629 SBH,D,20240715,10.99,11.09,10.67,10.72,1716800 SBI,D,20240715,7.98,7.98,7.95,7.98,27700 SBOW,D,20240715,38.76,39.25,38.595,39.02,335800 SBR,D,20240715,64.5,65.44,64.1,64.48,39800 SBS,D,20240715,15.07,15.19,14.95,15.01,601400 SBSW,D,20240715,4.62,4.76,4.57,4.71,4392700 SBX.U,D,20240715,10.6,10.6,10.6,10.6,400 SBXC,D,20240715,10.63,10.63,10.63,10.63,200 SCCO,D,20240715,113.91,114.69,111.0666,112.58,808400 SCD,D,20240715,15.52,15.6499,15.51,15.54,66100 SCE-G,D,20240715,20.29,20.29,20.16,20.24,15100 SCE-H,D,20240715,25.41,25.4406,25.3567,25.3599,39500 SCE-J,D,20240715,24.36,24.36,24.175,24.34,14000 SCE-K,D,20240715,24.8323,24.92,24.6869,24.8,6600 SCE-L,D,20240715,19.77,20,19.77,19.88,29100 SCE-M,D,20240715,26.47,26.51,26.47,26.51,12600 SCE-N,D,20240715,25.84,25.85,25.6,25.68,25700 SCH-D,D,20240715,25.32,25.37,25.295,25.32,17200 SCH-J,D,20240715,20.86,20.95,20.76,20.81,50000 SCHW,D,20240715,73.61,76.1,73.36,75.07,10069300 SCI,D,20240715,71.72,72.94,71.46,72.32,990600 SCL,D,20240715,88.76,89.99,88,88.94,91400 SCM,D,20240715,14.18,14.4,14.165,14.36,209900 SCS,D,20240715,13.52,13.765,13.46,13.53,621000 SD,D,20240715,13.25,13.43,13.185,13.4,345400 SDHC,D,20240715,24.07,25,24.07,24.17,83100 SDHY,D,20240715,15.41,15.48,15.4,15.47,89800 SDRL,D,20240715,53.61,55.01,53.46,54.73,841000 SE,D,20240715,74.69,75.14,70.63,71.87,3966900 SEA-A,D,20240715,25.7,25.7999,25.6324,25.78,2900 SEA-B,D,20240715,25.68,25.68,25.6,25.6153,4600 SEE,D,20240715,35.8,36.37,35.55,35.59,876300 SEM,D,20240715,37.07,38.55,36.68,37.62,932800 SEMR,D,20240715,13.69,14.09,13.55,14,812900 SES,D,20240715,1.32,1.325,1.25,1.3,578900 SF,D,20240715,85.41,86.14,84.5,85.52,627500 SF-B,D,20240715,24.8,24.8,24.6114,24.69,2900 SF-C,D,20240715,24.09,24.2,24.07,24.2,13300 SF-D,D,20240715,17.98,17.98,17.8001,17.92,22900 SFB,D,20240715,21.89,21.95,21.81,21.81,10400 SFBS,D,20240715,69.36,72.23,69.36,70.88,371000 SFL,D,20240715,13.16,13.39,13.07,13.19,654802 SG,D,20240715,25.51,26.71,25.19,26.05,2947975 SGHC,D,20240715,3.42,3.5,3.37,3.49,464036 SGU,D,20240715,11.2,11.29,10.97,11.09,57931 SHAK,D,20240715,85.43,87.45,85.25,86.18,904828 SHCO,D,20240715,5.96,6.09,5.88,6.07,158999 SHEL,D,20240715,73.38,73.41,72.94,72.96,2267907 SHG,D,20240715,37.48,37.48,37.13,37.13,62629 SHO,D,20240715,10.64,10.69,10.56,10.59,2335580 SHO-H,D,20240715,21.69,21.69,21.52,21.54,1226 SHO-I,D,20240715,19.95,20.03,19.81,20.03,12467 SHOC,D,20240715,53.49,53.56,52.7,52.95,35209 SHOP,D,20240715,65.03,65.23,63.93,64.21,6806892 SHW,D,20240715,317.5,320.84,316.76,318.47,1431719 SID,D,20240715,2.46,2.48,2.43,2.47,910790 SIG,D,20240715,87.71,89.7,86.42,86.68,777685 SII,D,20240715,44.93,45.73,44.66,45.43,60840 SILA,D,20240715,22.42,22.82,22.28,22.55,721364 SIT-A,D,20240715,23.42,23.42,23.28,23.29,40303 SITC,D,20240715,15.35,15.35,15.02,15.04,1510900 SITE,D,20240715,130.7,134.95,129.8,133.91,620200 SJM,D,20240715,113.93,116.74,113.4,116.38,1298800 SJT,D,20240715,4.2,4.27,4.16,4.2,158300 SJW,D,20240715,58.48,58.48,57.15,57.36,192500 SKE,D,20240715,6.83,6.83,6.665,6.77,820700 SKIL,D,20240715,16.18,17.6799,15.85,15.87,78300 SKLZ,D,20240715,6.82,6.87,6.71,6.74,51300 SKM,D,20240715,21.16,21.16,21,21.09,403500 SKT,D,20240715,27.62,27.722,27.33,27.67,633700 SKX,D,20240715,67.99,68.275,65.895,66.09,2110400 SKY,D,20240715,75.06,75.815,74.3348,74.96,464100 SLB,D,20240715,46.79,48.68,46.57,47.96,11441800 SLCA,D,20240715,15.46,15.48,15.44,15.44,1633800 SLF,D,20240715,50.22,50.5,50.06,50.46,326000 SLG,D,20240715,62.35,63.64,62.07,63.49,1045200 SLG-I,D,20240715,21.62,21.62,21.46,21.51,31600 SLGN,D,20240715,44.17,45.015,44.17,44.76,653000 SLQT,D,20240715,3.67,3.69,3.465,3.55,1038800 SLVM,D,20240715,67.68,69.705,67.415,68.72,280100 SM,D,20240715,45.66,46.63,44.95,46.15,1957800 SMAR,D,20240715,43.71,44.53,43.59,44.45,809800 SMBK,D,20240715,25.41,26.25,25.41,25.89,54500 SMFG,D,20240715,13.72,13.8,13.6,13.61,643300 SMG,D,20240715,63.36,63.785,61.86,62.03,1080100 SMHI,D,20240715,14.27,14.8,14.12,14.56,212800 SMLP,D,20240715,35.47,35.99,34.3517,35.98,9600 SMP,D,20240715,29.34,30.33,29.22,29.93,173900 SMR,D,20240715,16.75,16.91,14.97,15.81,10243300 SMR.W,D,20240715,5.39,5.5,4.59,4.81,224100 SMRT,D,20240715,2.4,2.49,2.375,2.44,944700 SMWB,D,20240715,6.48,7.25,6.48,7.02,476200 SN,D,20240715,73.83,74.95,73.05,73.57,974400 SNA,D,20240715,269.82,273.24,269.82,270.84,312500 SNAP,D,20240715,16.42,16.515,15.985,16.21,12002000 SNDA,D,20240715,32.1,33.25,31.23,31.23,37800 SNDR,D,20240715,24.43,24.87,24.25,24.43,637300 SNN,D,20240715,27.8,27.89,27.69,27.71,824400 SNOW,D,20240715,135.92,136.33,132.8001,133.72,5533500 SNV,D,20240715,43,44.38,42.895,43.89,1488200 SNV-D,D,20240715,25.35,25.35,25.15,25.17,46179 SNV-E,D,20240715,25.49,25.57,25.49,25.56,16679 SNX,D,20240715,115,116.44,113.62,115.09,912300 SO,D,20240715,79.52,80.25,79.3,80.05,4112777 SOC,D,20240715,16.1,16.54,16,16.46,577286 SOC.W,D,20240715,4.9,5.17,4.85,5.03,54832 SOI,D,20240715,12.23,12.39,11.96,12.12,808472 SOJC,D,20240715,23.72,23.85,23.69,23.76,17597 SOJD,D,20240715,22.61,22.73,22.61,22.72,49075 SOJE,D,20240715,20.34,20.5,20.34,20.4,43941 SOL,D,20240715,1.8,1.81,1.76,1.76,138550 SOLV,D,20240715,48.78,49.19,48.12,48.22,905500 SON,D,20240715,50.88,51.39,50.51,50.56,556898 SONY,D,20240715,95.99,96.24,95.48,95.63,492613 SOR,D,20240715,44.25,44.25,43.6201,43.99,10613 SOS,D,20240715,0.85,0.9,0.83,0.89,250898 SPB,D,20240715,83.1,83.24,81.77,82,383008 SPCE,D,20240715,8.1,8.1,7.35,7.55,3816411 SPE,D,20240715,13.71,13.82,13.71,13.79,28846 SPE-C,D,20240715,23.1,23.1,23.1,23.1,100 SPG,D,20240715,149.9,150.2,148.21,150.06,1187300 SPG-J,D,20240715,60.8,60.8,60.74,60.74,300 SPGI,D,20240715,478.9,483.22,477.2,482.55,1083500 SPH,D,20240715,18.75,19.2,18.71,19.08,100800 SPHR,D,20240715,43.79,44.325,43.24,43.37,607600 SPIR,D,20240715,12.1,12.96,12.06,12.96,405300 SPL-A,D,20240715,24.1,24.104,24.005,24.104,1800 SPLP,D,20240715,35.99,36,35.99,36,500 SPMC,D,20240715,19.66,19.75,19.66,19.74,6600 SPN-B,D,20240715,25.45,25.5,25.4201,25.4672,12400 SPNT,D,20240715,12.74,12.93,12.67,12.81,758500 SPOT,D,20240715,302.27,308.12,299.4,302.15,1145400 SPR,D,20240715,34.75,34.95,34.58,34.69,2601100 SPRU,D,20240715,3.25,3.289,3.14,3.18,34300 SPXC,D,20240715,154.88,159.38,154,158.09,331700 SPXX,D,20240715,16.54,16.6899,16.54,16.6,33200 SQ,D,20240715,69.49,72.295,68.75,72.06,9038300 SQM,D,20240715,41.6,42.78,41.22,41.71,745000 SQNS,D,20240715,0.54,0.54,0.38,0.4903,229600 SQSP,D,20240715,43.79,43.84,43.7,43.82,742200 SR,D,20240715,62.4,62.86,62.02,62.44,313200 SR-A,D,20240715,24.15,24.2121,24.05,24.12,12300 SRE,D,20240715,76.58,77.03,75.83,76.02,3392500 SREA,D,20240715,23.86,23.9,23.75,23.78,37400 SRFM,D,20240715,0.39,0.3999,0.3609,0.3824,286600 SRG,D,20240715,5.41,5.43,5.242,5.37,275100 SRG-A,D,20240715,20.8,20.8,19.91,20.08,11400 SRI,D,20240715,16.04,16.56,15.98,16.33,130600 SRL,D,20240715,7.32,7.53,7.2,7.43,21200 SRV,D,20240715,42.35,42.94,41.88,42.75,28400 SSB,D,20240715,84.43,86.87,84.185,86.49,881400 SSD,D,20240715,183.12,184.75,181.5067,182.45,224900 SSL,D,20240715,7.27,7.31,7.18,7.29,726100 SST,D,20240715,1.49,1.52,1.45,1.5,153800 SST.W,D,20240715,0.054,0.0555,0.054,0.0555,6100 SSTK,D,20240715,39.64,41.03,39.485,40.47,524200 ST,D,20240715,40.36,41.56,40.32,40.91,2803100 STAG,D,20240715,37.83,38.245,37.7,38.14,1401400 STC,D,20240715,68.52,69.64,68.07,68.87,290000 STE,D,20240715,221.48,224.07,219.888,220.5,280300 STEL,D,20240715,24.78,25.55,24.55,25.3,196795 STEM,D,20240715,1.41,1.44,1.28,1.43,4866347 STEW,D,20240715,15.07,15.29,15.07,15.18,65352 STK,D,20240715,34.6,34.6,34.15,34.21,36594 STLA,D,20240715,20.29,20.41,20.22,20.23,4459902 STM,D,20240715,42.6,42.63,41.94,42.13,2380995 STN,D,20240715,85.02,85.72,84.88,85.04,37443 STNG,D,20240715,77.34,77.98,76.53,76.93,698985 STR,D,20240715,24.91,25.42,24.74,25.17,633336 STRV,D,20240715,36.14,36.3,35.985,36.06,76165 STT,D,20240715,78.81,79.4,78.4,78.94,3003800 STT-G,D,20240715,24.65,24.65,24.48,24.56,23496 STVN,D,20240715,21.31,21.9,20.93,21.25,938734 STWD,D,20240715,19.88,20.06,19.78,19.92,2790514 STXD,D,20240715,32.32,32.43,32.29,32.3,5821 STXE,D,20240715,30.95,30.95,30.72,30.79,14296 STXG,D,20240715,41.29,41.4561,41.12,41.14,12629 STXI,D,20240715,26.17,26.17,25.98,26.01,117159 STXK,D,20240715,30.36,30.71,30.36,30.61,23016 STXM,D,20240715,24.91,25.05,24.89,24.9,5249 STXT,D,20240715,20.34,20.34,20.2,20.2294,40700 STXV,D,20240715,28.859,29.0001,28.859,28.888,6500 STZ,D,20240715,258.83,260.605,249.42,249.53,2110000 SU,D,20240715,38.47,39.2,38.079,38.86,2721400 SUI,D,20240715,123.48,124.8,122.74,124.71,536200 SUM,D,20240715,38.78,39.33,38.4685,39.14,1090300 SUN,D,20240715,57.15,57.94,57,57.84,535500 SUP,D,20240715,3.5,3.5,3.41,3.42,54000 SUPP,D,20240715,66.45,66.635,66.2,66.25,40100 SUPV,D,20240715,6.51,6.52,6.03,6.04,721400 SUZ,D,20240715,9.78,10.06,9.7,9.91,2228100 SVV,D,20240715,11.98,12.43,11.75,11.89,656800 SW,D,20240715,48.35,49.43,48.26,48.84,8170700 SWI,D,20240715,11.81,11.905,11.75,11.79,434000 SWK,D,20240715,88.2,88.51,86.64,86.92,1880700 SWN,D,20240715,6.93,7,6.88,6.96,22392800 SWX,D,20240715,72.39,73.14,72.14,72.49,378300 SWZ,D,20240715,8.44,8.4435,8.38,8.38,17400 SXC,D,20240715,10.38,10.675,10.35,10.53,584100 SXI,D,20240715,177.98,184.54,177.98,180.46,61900 SXT,D,20240715,79.06,79.9,78.585,79.31,168300 SYF,D,20240715,50.1,51.29,50,50.72,4086900 SYF-A,D,20240715,19.21,19.39,19.02,19.35,63600 SYF-B,D,20240715,25.7,25.7,25.54,25.64,78900 SYK,D,20240715,338.53,338.58,327.82,328.56,1363300 SYY,D,20240715,71.71,72.36,71.55,71.8,1930400 T,D,20240715,18.85,18.87,18.53,18.58,33910800 T-A,D,20240715,21.28,21.29,21.029,21.14,75600 T-C,D,20240715,20.49,20.49,20.29,20.37,61100 TAC,D,20240715,7.36,7.38,7.15,7.22,652700 TAK,D,20240715,13.43,13.48,13.32,13.39,2672300 TAL,D,20240715,10.61,10.61,10.14,10.15,3653700 TALO,D,20240715,12.11,12.2,11.92,11.97,2537000 TAP,D,20240715,51.2,51.79,51,51.34,2052900 TBB,D,20240715,23.43,23.5387,23.39,23.43,60800 TBBB,D,20240715,25.21,25.33,24.67,25.05,234900 TBC,D,20240715,24.44,24.49,24.38,24.41,21000 TBI,D,20240715,10.16,10.6,10.12,10.26,297300 TBN,D,20240715,24.43,24.83,24.16,24.72,25800 TCI,D,20240715,29.79,29.95,29.79,29.95,4200 TCOA,D,20240715,11.12,11.12,11.12,11.12,102 TCS,D,20240715,0.57,0.58,0.53,0.53,193465 TD,D,20240715,56.9,57.44,56.75,57.25,1850381 TDC,D,20240715,34.23,34.3,33.79,33.99,597766 TDF,D,20240715,8.11,8.11,7.96,8.04,33066 TDG,D,20240715,1250.03,1250.03,1230.25,1241.94,371129 TDOC,D,20240715,9.45,9.63,9.24,9.26,4510459 TDS,D,20240715,20.89,21.75,20.78,21.31,731402 TDS-U,D,20240715,20.15,20.35,20.01,20.25,15563 TDS-V,D,20240715,18.07,18.19,18,18.1,32559 TDW,D,20240715,100.59,105.85,99.74,104.88,1030557 TDY,D,20240715,394.36,398,392.65,394.87,182355 TEAF,D,20240715,12.1,12.13,12.06,12.1,81697 TECK,D,20240715,50.62,51.05,49.96,50,1696935 TEF,D,20240715,4.34,4.36,4.31,4.35,1294113 TEI,D,20240715,5.56,5.61,5.55,5.56,69956 TEL,D,20240715,156.46,157.49,155.93,156.18,1203942 TEN,D,20240715,26.72,26.89,26.55,26.6,180777 TEN-E,D,20240715,26.48,26.5,26.4367,26.47,9207 TEN-F,D,20240715,27.1,27.33,27.05,27.175,18429 TEO,D,20240715,7.25,7.3,6.78,6.88,273600 TEVA,D,20240715,17.4,17.4,17.01,17.08,5732200 TEX,D,20240715,55.05,56.61,53.9,55.69,1618200 TFC,D,20240715,41.14,41.59,40.78,41.4,8437300 TFC-I,D,20240715,23.29,23.29,22.7,22.73,22600 TFC-O,D,20240715,23.02,23.1,22.96,23.07,25400 TFC-R,D,20240715,20.77,20.79,20.66,20.77,41700 TFII,D,20240715,152.45,156.245,150.7,155.31,273300 TFPM,D,20240715,16.59,16.59,16.08,16.1,226500 TFX,D,20240715,219.73,221.38,217.57,219.84,245200 TG,D,20240715,5.24,5.46,5.2304,5.42,99700 TGI,D,20240715,16.4,16.81,16.185,16.64,508500 TGLS,D,20240715,54.69,55.34,54.15,54.48,425000 TGNA,D,20240715,15.07,15.52,15.02,15.47,2204300 TGS,D,20240715,18.7,19,17.77,17.8,149800 TGT,D,20240715,152.85,153.45,150.91,151.3,3645800 THC,D,20240715,132.39,134.35,130.77,131.42,1060800 THG,D,20240715,126.5,129.19,126.5,128.52,241800 THLV,D,20240715,27.4,27.43,27.32,27.33,8700 THO,D,20240715,100.39,103.14,99.88,101.88,577900 THQ,D,20240715,21.26,21.447,21.2,21.32,198000 THR,D,20240715,31.17,32.38,30.955,31.87,235300 THS,D,20240715,37.76,37.85,37.2,37.79,658100 THW,D,20240715,13.3,13.34,13.25,13.29,104000 TIMB,D,20240715,15.56,15.58,15.25,15.28,344600 TISI,D,20240715,8.94,9.2,8.66,9.08,15500 TIXT,D,20240715,6.38,6.47,6.28,6.37,153400 TJX,D,20240715,114.29,114.44,113.28,113.81,5555500 TK,D,20240715,8.19,8.335,8.15,8.22,633100 TKC,D,20240715,8.14,8.22,8.06,8.08,545200 TKO,D,20240715,111.22,111.39,106.4,106.54,1221700 TKR,D,20240715,83.6,85.21,83.6,84.45,361500 TLK,D,20240715,19.58,19.58,19.36,19.38,204900 TLYS,D,20240715,6.02,6.02,5.8,5.82,67800 TM,D,20240715,208.18,208.21,206.76,206.91,207900 TME,D,20240715,14.99,15.12,14.86,14.86,8460400 TMHC,D,20240715,61.56,62.6,61.28,61.44,796200 TMO,D,20240715,546.59,549.68,542.99,544.68,1326000 TNC,D,20240715,102.27,105.79,102.27,103.97,124300 TNET,D,20240715,101.87,108.185,101.61,108.1,742700 TNK,D,20240715,63.5,64.84,63.16,63.45,325917 TNL,D,20240715,47.44,47.79,47.18,47.24,543886 TOL,D,20240715,124,126.13,123.16,123.48,1249011 TOST,D,20240715,25.38,25.93,25.02,25.92,5108659 TPB,D,20240715,36.47,36.82,36.02,36.43,104863 TPC,D,20240715,24.19,25.23,23.99,24.65,647323 TPH,D,20240715,41.57,42.44,41.34,41.95,901630 TPL,D,20240715,810.03,831.99,804.45,822.77,140918 TPR,D,20240715,43.56,43.72,42.31,42.48,2064005 TPTA,D,20240715,17.23,18,17.23,17.5,13466 TPVG,D,20240715,8.25,8.3,8.23,8.25,284779 TPX,D,20240715,49.96,50.24,49.26,49.7,1540439 TPZ,D,20240715,16.25,16.35,16.18,16.26,7313 TR,D,20240715,29.75,29.95,29.14,29.41,148766 TRAK,D,20240715,17.62,17.78,17.24,17.43,65236 TRC,D,20240715,18.12,18.4,18.02,18.33,129200 TREX,D,20240715,82.1,82.79,81.24,81.32,1393385 TRGP,D,20240715,135.86,136.29,134.23,134.34,1142213 TRI,D,20240715,165.52,166.23,163.47,164.02,329051 TRN,D,20240715,29.49,30.35,29.4,30.05,429065 TRNO,D,20240715,65.56,66.78,65.07,66.55,725000 TROX,D,20240715,16.64,16.91,16.48,16.62,926100 TRP,D,20240715,39.16,39.42,38.91,39.17,2848500 TRT-A,D,20240715,25.6,25.9,25.6,25.77,3000 TRT-B,D,20240715,25.3,25.3015,25.3,25.3,1400 TRT-C,D,20240715,25,25.09,24.83,25,10900 TRT-D,D,20240715,23.28,23.43,23.07,23.18,10100 TRT-E,D,20240715,20.65,20.77,20.65,20.74,1700 TRT-P,D,20240715,17.28,17.46,17.28,17.3,1700 TRTL,D,20240715,10.95,10.95,10.95,10.95,900 TRTX,D,20240715,9.16,9.35,9.04,9.34,1751600 TRU,D,20240715,80.1,81.28,79.7,80.95,1868000 TRV,D,20240715,212.33,214.34,212,213.4,1221100 TS,D,20240715,31.47,31.9,31.29,31.63,1812500 TSE,D,20240715,2.65,2.84,2.58,2.77,599400 TSI,D,20240715,4.91,4.91,4.78,4.78,118200 TSLX,D,20240715,21.92,21.92,21.715,21.77,284600 TSM,D,20240715,188.68,190.06,184.08,185.22,15683100 TSN,D,20240715,57.37,57.79,57.02,57.47,1054400 TSQ,D,20240715,11.17,11.65,11.17,11.57,70200 TT,D,20240715,344.06,347.33,340.45,341,1096700 TTC,D,20240715,92.61,95.3125,92.42,94.91,977100 TTE,D,20240715,68.96,69.44,68.81,69.13,1455300 TTI,D,20240715,3.51,3.695,3.45,3.65,1081000 TTP,D,20240715,35.18,35.42,35.0809,35.18,16200 TU,D,20240715,15.46,15.6,15.41,15.51,1314900 TUP,D,20240715,1.32,1.35,1.27,1.33,773100 TUYA,D,20240715,1.71,1.71,1.64,1.66,167200 TV,D,20240715,2.62,2.64,2.555,2.56,578800 TVC,D,20240715,22.69,22.7491,22.6,22.685,8100 TVE,D,20240715,22.24,22.33,22.182,22.32,5400 TWI,D,20240715,7.6,7.78,7.51,7.64,617300 TWLO,D,20240715,58,58.98,57.4,58.2,1754100 TWN,D,20240715,45.6,45.6,44.93,45.0056,13400 TWO,D,20240715,13.75,13.94,13.73,13.82,1014700 TWO-A,D,20240715,23.73,23.95,23.72,23.72,8400 TWO-B,D,20240715,22.74,22.95,22.74,22.95,18300 TWO-C,D,20240715,24.12,24.24,24.04,24.21,39500 TX,D,20240715,37.1,37.83,37,37.42,229900 TXO,D,20240715,20.91,21.03,20.68,20.88,134700 TXT,D,20240715,89,91.52,88.82,91.09,1073029 TY,D,20240715,31.67,32,31.63,31.75,46166 TYG,D,20240715,35.97,35.97,35.47,35.78,27415 TYL,D,20240715,525,527.71,520.18,520.91,186680 U,D,20240715,17.37,17.52,16.56,16.93,8379327 UA,D,20240715,6.75,6.75,6.38,6.38,2794166 UAA,D,20240715,6.84,6.87,6.5,6.51,13592536 UAN,D,20240715,79.29,80,78,78.97,26049 UBER,D,20240715,73.06,73.25,70.76,72.29,13440728 UBS,D,20240715,31.36,31.37,31.06,31.07,846543 UDR,D,20240715,40.68,41.36,40.42,40.56,3014369 UE,D,20240715,19.56,19.57,19.27,19.34,1356776 UFI,D,20240715,5.73,5.9,5.73,5.75,79345 UGI,D,20240715,23.39,23.5,23.3,23.44,1017795 UGP,D,20240715,4.17,4.19,4.11,4.13,748160 UHA.B,D,20240715,61.98,63.2,61.85,62.33,139257 UHAL,D,20240715,64.6,65.91,64.48,65.17,64892 UHS,D,20240715,179.19,183.37,178.06,178.68,708202 UHT,D,20240715,40.5,41.01,39.88,40.97,56748 UI,D,20240715,166.1,169.42,163.9,166.76,91230 UIS,D,20240715,4.57,4.79,4.55,4.61,295400 UL,D,20240715,57.59,57.62,56.9,56.96,2168400 ULS,D,20240715,43.79,44.23,43.52,43.9,317900 UMC,D,20240715,8.34,8.35,8.18,8.19,7351900 UMH,D,20240715,17.04,17.3,16.9,17.18,332900 UMH-D,D,20240715,22.72,22.95,22.72,22.95,16700 UNF,D,20240715,172.7,176.11,172.7,174.11,89100 UNFI,D,20240715,12.64,12.93,12.59,12.78,454400 UNH,D,20240715,524.24,530.83,513.8,515.37,5127900 UNM,D,20240715,52.2,53.17,52.19,52.95,1174100 UNMA,D,20240715,25.64,25.8815,25.57,25.58,15800 UNP,D,20240715,230.6,236.45,230.28,235.99,2569400 UP,D,20240715,3.84,3.84,3.44,3.61,1034100 UPS,D,20240715,143.01,145.25,142.75,144.15,4164000 URI,D,20240715,687.66,713.0725,683,707.41,594300 USA,D,20240715,7.15,7.15,7.01,7.03,1307500 USAC,D,20240715,24.23,24.525,24.08,24.4,545600 USB,D,20240715,42.6,42.93,42.315,42.35,10435600 USB-H,D,20240715,22.08,22.08,21.93,21.94,139000 USB-P,D,20240715,23.9,23.9687,23.65,23.91,46200 USB-Q,D,20240715,17,17.05,16.93,16.99,31000 USB-R,D,20240715,17.97,18.0238,17.84,17.96,53100 USB-S,D,20240715,20.4,20.45,20.3,20.34,26200 USFD,D,20240715,52.35,52.55,51.84,52.18,1163800 USM,D,20240715,57.19,58.22,56.51,57.52,141100 USNA,D,20240715,45.78,46.48,45.06,45.23,61400 USPH,D,20240715,95.99,97.23,94.11,94.48,84300 UTF,D,20240715,23.96,23.96,23.67,23.74,281500 UTI,D,20240715,16.75,17.135,16.53,16.95,719200 UTL,D,20240715,55.2,55.28,54.18,54.68,64000 UTZ,D,20240715,15.13,15.439,15.05,15.15,825300 UVE,D,20240715,19.03,19.355,18.85,19.19,219900 UVV,D,20240715,49.25,49.41,48.62,48.77,151100 UWM.W,D,20240715,0.27,0.29,0.2501,0.2525,24500 UWMC,D,20240715,7.67,7.99,7.67,7.89,1628900 UZD,D,20240715,22.8,22.96,22.6501,22.78,19600 UZE,D,20240715,20.81,21,20.81,20.84,25600 UZF,D,20240715,20.98,20.98,20.8,20.81,9500 V,D,20240715,265.67,269.24,265.25,268.45,6845200 VAC,D,20240715,87.42,88.01,86.0001,86.76,302200 VAL,D,20240715,77.5,80.77,76.88,79.98,1529212 VAL.W,D,20240715,14,14.63,13.22,14.2,23449 VALE,D,20240715,11.51,11.6,11.39,11.51,17816580 VATE,D,20240715,0.68,0.68,0.62,0.63,295371 VBF,D,20240715,16.38,16.48,16.36,16.39,17780 VCV,D,20240715,10.7,10.72,10.64,10.68,102239 VEEV,D,20240715,186.71,187.99,185.3,185.74,661531 VEL,D,20240715,19.07,19.5,18.91,19.04,27862 VET,D,20240715,11.24,11.32,11.08,11.29,938696 VFC,D,20240715,13.51,13.65,13.32,13.33,5849818 VGI,D,20240715,7.68,7.7,7.66,7.66,24567 VGM,D,20240715,10.46,10.47,10.39,10.4,104700 VGR,D,20240715,11.15,11.17,10.93,11.01,1460171 VHC,D,20240715,5.59,5.99,5.46,5.99,3814 VHI,D,20240715,17.93,17.93,16.66,17.6,8172 VICI,D,20240715,29.53,30.33,29.44,30.29,9263909 VIK,D,20240715,35.07,35.71,34.59,35.68,532064 VIPS,D,20240715,13.96,13.97,13.66,13.69,2510729 VIST,D,20240715,48.31,49.09,47.2,47.92,467692 VIV,D,20240715,9.05,9.06,8.93,8.94,955438 VKQ,D,20240715,10.13,10.13,10.07,10.1,196800 VLD,D,20240715,3.15,3.2807,3.0672,3.09,121200 VLD.W,D,20240715,0.0149,0.0149,0.0149,0.0149,200 VLN,D,20240715,2.81,2.94,2.8,2.88,184000 VLN.W,D,20240715,0.04,0.0454,0.0391,0.04,5800 VLO,D,20240715,148.59,150.05,147.51,148.75,2442300 VLRS,D,20240715,6.57,6.78,6.57,6.66,504400 VLT,D,20240715,10.79,10.877,10.79,10.86,30300 VLTO,D,20240715,99,99.355,97.932,98.01,1088600 VMC,D,20240715,255.55,256.66,252.61,253.9,838200 VMI,D,20240715,276.5,279.275,274.96,275.23,91700 VMO,D,20240715,10.24,10.24,10.2,10.22,195300 VNCE,D,20240715,1.43,1.5712,1.41,1.46,39100 VNO,D,20240715,29.1,29.65,28.9,29.45,1308700 VNO-L,D,20240715,15.74,15.8,15.69,15.8,18600 VNO-M,D,20240715,15.33,15.4,15.3285,15.3952,20800 VNO-N,D,20240715,15.4,15.46,15.3537,15.43,4900 VNO-O,D,20240715,13.52,13.53,13.4,13.53,85800 VNT,D,20240715,39.69,40.54,39.54,40.47,584100 VOC,D,20240715,5.3,5.49,5.3,5.48,62800 VOTE,D,20240715,65.77,66,65.5201,65.64,8100 VOY-B,D,20240715,25.09,25.13,24.9,24.9,24900 VOYA,D,20240715,72.02,72.645,72.02,72.18,691000 VPG,D,20240715,32.06,32.82,32,32.23,127000 VPV,D,20240715,10.95,10.99,10.94,10.95,9900 VRE,D,20240715,15.68,15.7,15.46,15.5,601000 VRN,D,20240715,8,8.07,7.93,7.99,2155300 VRT,D,20240715,89.9,90.93,87.4,87.89,7589500 VRTS,D,20240715,231.7,238.97,230.5,231.54,68800 VSCO,D,20240715,18.82,19.15,18.04,18.05,2172100 VSH,D,20240715,23.34,23.75,23.25,23.45,741000 VST,D,20240715,90.37,90.46,85.31,86.19,6018900 VSTO,D,20240715,37.93,38.75,37.38,37.45,787500 VSTS,D,20240715,12.33,12.42,12.225,12.34,1580300 VTEX,D,20240715,7.22,7.27,6.77,6.86,524600 VTLE,D,20240715,45.15,46.735,44.4501,46.27,791300 VTMX,D,20240715,32.48,32.48,31.825,32.02,158800 VTN,D,20240715,11.38,11.39,11.355,11.36,59400 VTOL,D,20240715,36,36.52,35.72,36.03,169100 VTR,D,20240715,52.58,52.815,52.45,52.64,2057800 VTS,D,20240715,25.15,26.12,25.15,25.56,316914 VVI,D,20240715,35.17,36.66,34.97,36.23,78929 VVR,D,20240715,4.35,4.36,4.3,4.34,960111 VVV,D,20240715,45.97,46.13,45.71,45.85,1331756 VVX,D,20240715,50.37,51.19,49.57,50.62,102732 VYX,D,20240715,14.38,14.59,14.1,14.5,1580698 VZ,D,20240715,41.43,41.46,40.7,40.79,14541952 VZIO,D,20240715,10.94,10.95,10.86,10.92,2469286 W,D,20240715,56.09,56.4,53.47,53.57,4598752 WAB,D,20240715,163.15,166.17,162.94,164.16,911824 WAL,D,20240715,68.43,70.69,68.19,69.84,1630891 WAL-A,D,20240715,19,19,18.9,18.96,7899 WAT,D,20240715,301.07,304.97,300.01,302.93,276324 WBS,D,20240715,48,48.24,47.42,47.89,1690317 WBS-F,D,20240715,20.5,20.69,20.5,20.59,6762 WBS-G,D,20240715,23.63,23.6899,23.3315,23.3315,3728 WBX,D,20240715,1.48,1.48,1.42,1.44,268199 WBX.W,D,20240715,0.1,0.1,0.1,0.1,500 WCC,D,20240715,171.97,175.96,171.1,174.18,545541 WCC-A,D,20240715,26.07,26.1,26.07,26.09,28844 WCN,D,20240715,180.67,181.79,179.97,179.99,862000 WD,D,20240715,99.88,102.16,98.8,101.4,281500 WDH,D,20240715,1.17,1.17,1.105,1.12,85900 WDI,D,20240715,15.08,15.08,14.96,15.02,304200 WDS,D,20240715,19.95,20.17,19.921,20.01,946200 WEA,D,20240715,10.7,10.7299,10.67,10.69,24900 WEAV,D,20240715,9.12,9.7999,9.06,9.69,1315800 WEC,D,20240715,80.14,80.42,79.465,79.61,1277100 WEL,D,20240715,11.6,11.65,11.6,11.65,2500 WELL,D,20240715,104.47,105.565,104.1,105.34,1811500 WES,D,20240715,41.26,42,40.92,41.75,860200 WEX,D,20240715,183.64,186.73,183.64,185.04,391200 WF,D,20240715,32.6,32.63,32.36,32.54,104600 WFC,D,20240715,57.05,58.24,57.04,57.73,27277200 WFC-A,D,20240715,20.85,20.92,20.81,20.88,67600 WFC-C,D,20240715,19.78,19.85,19.755,19.78,31000 WFC-D,D,20240715,19.09,19.3,19.09,19.24,36400 WFC-L,D,20240715,1204,1205.49,1200,1202,8800 WFC-Y,D,20240715,24.47,24.48,24.3117,24.4,25100 WFC-Z,D,20240715,20.85,20.9,20.764,20.85,87500 WFG,D,20240715,77.17,78.03,76.03,76.04,192700 WGO,D,20240715,57.35,58.26,56.91,57.95,734400 WH,D,20240715,74.3,74.935,73.89,74.59,799300 WHD,D,20240715,55.67,59.575,55.16,58.8,1122900 WHG,D,20240715,12.5,12.75,12.4877,12.54,10500 WHR,D,20240715,109.37,111.45,108.49,110.67,899900 WIA,D,20240715,8.13,8.17,8.13,8.15,88500 WINN,D,20240715,26.11,26.2289,25.8972,25.95,55500 WIT,D,20240715,6.7,6.74,6.635,6.68,2498700 WIW,D,20240715,8.7,8.7,8.59,8.64,575500 WK,D,20240715,74.5,74.835,73.23,74.69,679000 WKC,D,20240715,26.14,26.62,26.065,26.35,484400 WLK,D,20240715,147.6,149.49,144.61,146.36,563900 WLKP,D,20240715,22.78,23.5,22.75,23.35,54900 WLY,D,20240715,46.5,47.6,46.435,46.65,348400 WM,D,20240715,213.76,216.6,213.53,216,1508800 WMB,D,20240715,43.36,43.36,42.505,42.56,5491100 WMK,D,20240715,67.51,68,66.16,66.22,97400 WMS,D,20240715,164.81,167.34,164.5,165.65,401400 WMT,D,20240715,69.3,69.975,69.3,69.61,10171100 WNC,D,20240715,22.26,23,22.17,22.67,503903 WNS,D,20240715,57.49,58.75,56.64,57.96,622887 WOLF,D,20240715,24.85,24.96,24.02,24.42,1922548 WOR,D,20240715,48.32,49.14,47.55,47.63,332119 WOW,D,20240715,5.36,5.46,5.29,5.4,408612 WPC,D,20240715,58.62,58.95,57.62,58.2,1461913 WPM,D,20240715,59.73,60.03,58.85,59.49,1079296 WPP,D,20240715,47.47,47.65,47.29,47.33,80616 WRB,D,20240715,53.58,54.32,53.58,54.02,1279430 WRB-E,D,20240715,24.5924,24.5924,24.48,24.54,5187 WRB-F,D,20240715,21.82,21.85,21.72,21.81,21183 WRB-G,D,20240715,19.45,19.45,19.44,19.44,1724 WRB-H,D,20240715,18.38,18.45,18.23,18.45,13001 WRBY,D,20240715,16.35,16.73,16.09,16.34,1416399 WS,D,20240715,35.34,36.9,35.34,35.75,168726 WSM,D,20240715,158.38,158.77,153.58,154.87,1323792 WSO,D,20240715,495.08,507.66,493.87,501.5,253081 WSR,D,20240715,13.74,13.89,13.62,13.88,403457 WST,D,20240715,323.15,328.26,319.49,320.11,436924 WT,D,20240715,10.41,10.61,10.37,10.53,1689494 WTI,D,20240715,2.44,2.51,2.39,2.48,1954900 WTM,D,20240715,1713.15,1731.74,1713.15,1728.09,13100 WTRG,D,20240715,40.21,40.21,39.46,39.53,1064600 WTS,D,20240715,190,194.8,189.965,192.24,208800 WTTR,D,20240715,10.73,11.01,10.64,10.83,1002000 WU,D,20240715,12.63,12.63,12.42,12.45,4234400 WWW,D,20240715,12.75,12.85,12.53,12.75,927800 WY,D,20240715,29.33,29.365,28.94,29.04,3685500 X,D,20240715,39.9,40.07,38.45,38.56,4798400 XFL-A,D,20240715,24.54,24.54,24.38,24.48,7800 XFLT,D,20240715,7.05,7.08,7.03,7.06,394900 XHR,D,20240715,14.42,14.49,14.29,14.42,592700 XIN,D,20240715,2.86,3,2.86,3,2000 XOM,D,20240715,114.27,116.16,113.575,115.21,13032500 XPER,D,20240715,8.29,8.375,8.18,8.28,430300 XPEV,D,20240715,8.37,8.55,8.18,8.4,11193600 XPO,D,20240715,107.85,114.12,107.425,113.55,2416800 XPOF,D,20240715,16.63,17.79,16.365,17.71,575000 XPRO,D,20240715,22.9,23.865,22.54,23.65,978300 XYF,D,20240715,4.29,4.58,4.225,4.37,12000 XYL,D,20240715,138.66,139.36,136.92,137.3,1190900 YALA,D,20240715,4.69,4.725,4.6,4.61,145300 YELP,D,20240715,36.36,36.65,36.11,36.34,715100 YETI,D,20240715,40.46,40.59,39.1,39.14,1678800 YEXT,D,20240715,5.22,5.2751,5.115,5.14,552200 YMM,D,20240715,8.18,8.18,7.98,8.11,5820000 YOU,D,20240715,19.64,19.98,19.39,19.89,844500 YPF,D,20240715,21.42,21.84,20.92,20.99,1385300 YRD,D,20240715,4.78,4.93,4.78,4.9,71400 YSG,D,20240715,3.5,3.65,3.43,3.49,189700 YUM,D,20240715,131.02,131.97,127.85,127.89,2157100 YUMC,D,20240715,31.7,32.36,31.36,31.46,2211500 ZBH,D,20240715,108.18,108.59,106.36,106.53,1822500 ZEPP,D,20240715,0.621,0.6354,0.601,0.621,63200 ZETA,D,20240715,18.37,19.21,18.33,19.15,5923200 ZGN,D,20240715,11.3,11.3,10.855,11.01,370700 ZH,D,20240715,3.09,3.13,2.96,3.12,306100 ZIM,D,20240715,17.66,18.23,17.32,18.11,4361800 ZIP,D,20240715,8.74,8.77,8.52,8.53,279400 ZK,D,20240715,19.12,19.86,18.22,19,360500 ZKH,D,20240715,3.74,3.8,3.65,3.66,122100 ZTO,D,20240715,20.25,20.31,20.05,20.05,1362586 ZTR,D,20240715,5.6,5.67,5.59,5.64,699118 ZTS,D,20240715,178.58,180.85,177.82,177.98,2213289 ZUO,D,20240715,9.1,9.18,8.97,9.06,1040956 ZVIA,D,20240715,0.88,0.88,0.77,0.78,377955 ZWS,D,20240715,30.51,30.97,30.34,30.72,969896