,,,,,,, A,D,20240717,135.16,135.97,133.42,133.5,1031147 AA,D,20240717,38.24,38.68,36.81,36.81,7368025 AAC.T,D,20240717,0.13,0.13,0.12,0.12,17381 AACT,D,20240717,10.705,10.71,10.69,10.69,58114 AAN,D,20240717,9.97,9.98,9.97,9.97,392577 AAP,D,20240717,63.03,64.92,62.47,64.44,1384695 AAT,D,20240717,24.56,25.12,24.51,24.54,361586 AB,D,20240717,33.72,34.1,33.67,33.76,233366 ABBV,D,20240717,169.51,175.74,169.51,175.27,6815708 ABEV,D,20240717,2.16,2.2,2.15,2.18,20828612 ABG,D,20240717,256.23,258.01,254.95,255.84,176781 ABM,D,20240717,52.69,54.03,52.69,53.76,511782 ABR,D,20240717,13.5,14.04,13.26,13.49,6161409 ABR-D,D,20240717,17.99,18.06,17.81,17.94,37627 ABR-E,D,20240717,17.5,17.65,17.4,17.45,15804 ABR-F,D,20240717,18.89,19.09,18.51,18.77,58774 ABT,D,20240717,102.65,105.64,102.55,104.68,11841648 AC,D,20240717,31.73,32.9,31.73,32.85,7739 ACA,D,20240717,91.56,93,89.64,89.7,329664 ACCO,D,20240717,4.86,5.02,4.86,5,538361 ACEL,D,20240717,10.31,10.49,10.3,10.46,212900 ACH.W,D,20240717,0.755,0.755,0.6826,0.6999,33100 ACHR,D,20240717,5.21,5.39,5.02,5.07,9587700 ACI,D,20240717,19.75,20.11,19.68,20.05,3565000 ACM,D,20240717,91.19,91.62,89.59,89.61,649500 ACN,D,20240717,325.95,328.57,323.62,325.6,4383800 ACP,D,20240717,6.98,7,6.92,6.98,559800 ACP-A,D,20240717,23.95,23.95,23.81,23.8934,2700 ACR,D,20240717,14.01,14.065,13.72,13.92,13600 ACR-C,D,20240717,24.67,24.75,24.62,24.75,8100 ACR-D,D,20240717,21.7,21.7,21.6875,21.6946,2900 ACRE,D,20240717,7.52,7.7,7.5001,7.6,805800 ACV,D,20240717,21.09,21.261,20.92,20.94,21800 ADC,D,20240717,65.66,67.41,65.6,67.33,824300 ADC-A,D,20240717,17.93,18.13,17.885,18.1299,7300 ADCT,D,20240717,3.99,4.1,3.725,3.78,397000 ADM,D,20240717,64.73,65.79,64.72,65.72,2490500 ADNT,D,20240717,25.08,25.665,24.77,25.44,1499500 ADT,D,20240717,7.67,7.8,7.6,7.74,3615600 ADX,D,20240717,22.33,22.38,22.24,22.3,130200 AEE,D,20240717,74.11,75.93,74.11,75.24,886100 AEFC,D,20240717,21.46,21.505,21.4201,21.5,14000 AEG,D,20240717,6.28,6.32,6.275,6.28,1399400 AEM,D,20240717,76.29,76.74,75.27,75.48,1856200 AEO,D,20240717,21.11,21.46,20.43,20.5,4124800 AER,D,20240717,97,98.04,95.69,95.84,1900000 AES,D,20240717,17.47,17.565,16.77,16.89,8844100 AESI,D,20240717,21.78,22.37,21.76,21.81,1030700 AEV.W,D,20240717,0.035,0.035,0.033,0.033,15400 AEVA,D,20240717,3.62,3.75,3.3,3.38,385700 AFB,D,20240717,11.19,11.28,11.19,11.28,62500 AFG,D,20240717,128.89,132.56,128.89,132.16,367400 AFGB,D,20240717,23.85,23.89,23.8,23.85,6900 AFGC,D,20240717,21.345,21.43,21.3001,21.3001,3100 AFGD,D,20240717,24.3022,24.375,24.0528,24.0528,1700 AFGE,D,20240717,19.67,19.67,19.51,19.585,2000 AFL,D,20240717,93.8,94.85,92.83,94.06,2120700 AFT,D,20240717,14.82,15.0208,14.82,14.99,68500 AG,D,20240717,6.85,6.88,6.52,6.52,5186800 AGCO,D,20240717,100.95,103.11,100.585,102.78,845500 AGD,D,20240717,10.11,10.11,9.91,10.02,102799 AGI,D,20240717,17.85,17.86,17.26,17.27,1523314 AGL,D,20240717,7.36,7.73,7.26,7.37,5649768 AGM,D,20240717,208.99,213.65,208.99,212.58,68670 AGM-C,D,20240717,24.99,24.99,24.99,24.99,459 AGM-D,D,20240717,23.23,23.28,23.16,23.2,9193 AGM-E,D,20240717,23.82,23.89,23.75,23.75,2889 AGM-F,D,20240717,21.58,21.61,21.34,21.5,22141 AGM-G,D,20240717,20.55,20.65,20.3101,20.35,29639 AGM.A,D,20240717,160.54,164.57,160.54,164.57,3017 AGO,D,20240717,82.11,82.98,81.71,81.79,317408 AGR,D,20240717,35.47,35.63,35.42,35.45,1153241 AGRO,D,20240717,9.75,9.81,9.62,9.69,646194 AGS,D,20240717,11.39,11.45,11.35,11.4,242145 AGX,D,20240717,79.42,80.14,76.32,76.5,240978 AHH,D,20240717,11.8,12.01,11.75,11.79,514476 AHH-A,D,20240717,21.58,21.6,21.5,21.57,7062 AHL-C,D,20240717,26.16,26.31,26.12,26.24,9605 AHL-D,D,20240717,20.05,20.21,20.03,20.2,13299 AHL-E,D,20240717,19.6,19.8,19.52,19.67,23979 AHR,D,20240717,16.65,16.72,16.17,16.37,1318100 AHT,D,20240717,1.06,1.09,1.03,1.07,389000 AHT-D,D,20240717,16.1,16.6,16.05,16.23,2200 AHT-F,D,20240717,14.37,14.78,14.2881,14.78,1000 AHT-G,D,20240717,14.52,14.89,14.5,14.89,1000 AHT-H,D,20240717,14.79,14.79,14.78,14.78,700 AHT-I,D,20240717,14.98,15.25,14.55,14.74,5700 AI,D,20240717,29.75,30.375,29.155,29.85,2956800 AIF,D,20240717,14.87,14.972,14.81,14.92,92100 AIFD,D,20240717,27.78,27.78,27.17,27.22,9500 AIG,D,20240717,78.32,79.57,78.32,78.58,5191500 AIN,D,20240717,92.59,94.54,91.23,91.45,184100 AIO,D,20240717,21.77,21.86,21.17,21.23,161000 AIR,D,20240717,75.48,76.34,73.92,74.2,295700 AIT,D,20240717,209.38,211.72,207.03,208.73,374900 AIU,D,20240717,0.48,0.49,0.42,0.49,34500 AIV,D,20240717,9.06,9.135,8.96,9.04,1090000 AIZ,D,20240717,170.46,174.13,170.205,171.9,395200 AIZN,D,20240717,21.31,21.43,21.31,21.33,6700 AJG,D,20240717,268.35,272.91,267.88,271.85,795600 AJX,D,20240717,3.78,3.85,3.7,3.8,84100 AKA,D,20240717,17.34,18.65,17.2573,17.39,9600 AKO.B,D,20240717,19.05,19.2,18.5201,19.19,9300 AKR,D,20240717,19.84,20.17,19.83,20.06,664400 AL,D,20240717,49.33,50.56,49.33,49.94,626500 AL-A,D,20240717,25.6,25.62,25.55,25.62,8300 ALB,D,20240717,97.31,99.255,92.65,95.08,2469000 ALB-A,D,20240717,46.59,47.38,44.95,45.8,304400 ALC,D,20240717,88.9,90.67,88.79,90,946000 ALE,D,20240717,63.88,64.605,63.32,63.6,650800 ALEX,D,20240717,18,18.2,18,18.01,532700 ALG,D,20240717,182.25,186.96,182.25,185.47,114100 ALIT,D,20240717,7.07,7.18,6.97,7.09,6906000 ALK,D,20240717,39.9,40.54,39.73,40.03,2462000 ALL,D,20240717,168.64,171.04,168.64,170.7,1078900 ALL-B,D,20240717,25.73,25.89,25.73,25.8779,19900 ALL-H,D,20240717,22.45,22.47,22.3073,22.394,41500 ALL-I,D,20240717,21,21,20.94,20.98,21400 ALL-J,D,20240717,27.22,27.235,27.15,27.17,24400 ALLE,D,20240717,127.56,128.925,126.03,126.92,578700 ALLG,D,20240717,1.69,1.7,1.69,1.69,27150 ALLY,D,20240717,42.51,44.21,41.89,43.43,6501207 ALSN,D,20240717,82.94,83.73,82.9,83.08,959770 ALT-A,D,20240717,25.99,25.99,25.65,25.65,6364 ALTG,D,20240717,10.69,11.06,10.46,11,632452 ALTM,D,20240717,3.72,3.78,3.59,3.68,8962858 ALU.W,D,20240717,0.15,0.15,0.15,0.15,322 ALUR,D,20240717,0.98,1,0.91,0.93,303960 ALV,D,20240717,109.51,109.59,108.49,108.5,519850 ALX,D,20240717,234,241,234,239.97,13532 AM,D,20240717,14.75,14.89,14.55,14.56,2500042 AMB.T,D,20240717,0.05,0.06,0.04,0.05,322300 AMBC,D,20240717,12.81,13.32,12.81,13,385316 AMBP,D,20240717,3.64,3.74,3.55,3.6,2936723 AMC,D,20240717,5.4,5.7,5.36,5.42,18474769 AMCR,D,20240717,10.14,10.38,10.14,10.33,9724914 AME,D,20240717,175.8,177.29,174.89,175.03,1059967 AMG,D,20240717,171.48,172.74,170.28,172.52,196970 AMH,D,20240717,36.13,36.52,36.13,36.31,1843450 AMH-G,D,20240717,22.7,22.75,22.7,22.75,1300 AMH-H,D,20240717,23.74,23.79,23.5692,23.68,1600 AMK,D,20240717,34.47,34.57,34.39,34.41,884400 AMN,D,20240717,55.89,58.04,55.89,57.02,591900 AMP,D,20240717,427.42,429.905,419.88,421.56,1078600 AMP.V,D,20240717,0.2,0.2,0.2,0.2,16000 AMPS,D,20240717,4.43,4.6,4.245,4.4,857400 AMPX,D,20240717,1.42,1.43,1.3,1.33,538300 AMPY,D,20240717,7.3,7.53,7.285,7.37,595100 AMR,D,20240717,318.04,323.58,305.2654,310.8,119400 AMRC,D,20240717,33,34,31.81,32.63,454800 AMT,D,20240717,210.3,213.18,209.61,213.12,1759800 AMTB,D,20240717,25.53,26.66,25.53,26.61,285300 AMTD,D,20240717,1.59,1.6199,1.56,1.59,18400 AMWL,D,20240717,9.2,9.4686,8.135,8.54,279800 AMX,D,20240717,18.31,18.325,17.945,17.99,1799200 AN,D,20240717,178.93,182.81,177.51,179,423600 ANET,D,20240717,350.71,352.5,335.92,336.68,3135300 ANF,D,20240717,163.67,167.37,155.48,155.78,3062800 ANG-A,D,20240717,24.66,24.675,24.5411,24.58,16700 ANG-B,D,20240717,24.88,24.9,24.87,24.88,9900 ANRO,D,20240717,15.28,16.5,15.21,16.29,203300 ANVS,D,20240717,12.21,13.38,11.77,12.46,602000 AOD,D,20240717,8.68,8.7,8.65,8.7,653400 AOMR,D,20240717,12.19,12.5,12.19,12.37,119300 AON,D,20240717,298.25,302,298.04,300.45,1199000 AORT,D,20240717,28.22,28.845,27.45,27.9,308900 AOS,D,20240717,91.47,92.13,90.14,90.14,850800 AP,D,20240717,1.71,1.8696,1.67,1.84,691500 APAM,D,20240717,43,44.08,42.82,43.44,502600 APD,D,20240717,267.78,271.9199,267.72,270.47,725300 APG,D,20240717,38.13,38.165,36.47,36.49,2115200 APH,D,20240717,69.3,69.51,64.14,64.22,14803600 APLE,D,20240717,15.01,15.39,15.01,15.3,3398400 APO,D,20240717,122.97,123.38,120.15,121.18,2135500 APO-A,D,20240717,67.0699,67.0699,66.21,66.33,58200 APOS,D,20240717,26.78,26.7899,26.5901,26.62,16700 APTV,D,20240717,72.44,72.685,70.75,72.41,3321900 AQN,D,20240717,6.27,6.3,6.18,6.18,5958300 AQNB,D,20240717,25.45,25.5,25.45,25.4999,4600 AR,D,20240717,31.35,31.735,29.76,29.81,7696800 ARC,D,20240717,3.09,3.1,3.03,3.1,134832 ARCH,D,20240717,161.85,165.15,157.55,158.25,366264 ARCO,D,20240717,9.85,10.01,9.73,9.8,648990 ARDC,D,20240717,14.87,15,14.82,15,73675 ARE,D,20240717,127.24,129.2,127.1,129.08,713943 ARES,D,20240717,146.16,146.63,142.41,143.72,855386 ARG-A,D,20240717,24.9,24.99,24.9,24.94,3606 ARGD,D,20240717,22.08,22.25,22.08,22.21,4494 ARI,D,20240717,10.56,11.01,10.56,10.98,1255976 ARIS,D,20240717,16.89,17.2,16.58,16.66,398864 ARL,D,20240717,17.3,17.93,16.6,16.88,65107 ARLO,D,20240717,16.79,17.35,16.53,17.1,728952 ARMK,D,20240717,34,34.22,33.36,33.42,1318263 AROC,D,20240717,23.09,23.44,22.73,22.79,1042172 ARR,D,20240717,21.32,21.93,21.3,21.65,1536849 ARR-C,D,20240717,21.05,21.08,21.04,21.06,6978 ARW,D,20240717,125.53,127.22,125.53,125.98,610499 AS,D,20240717,11.27,11.75,11.21,11.65,1955425 ASA,D,20240717,20.12,20.12,19.33,19.51,48033 ASAI,D,20240717,10.09,10.24,9.87,9.88,228713 ASAN,D,20240717,14.26,15.1,14.25,14.78,2601500 ASB,D,20240717,22.78,23.715,22.78,23.46,1619900 ASB-E,D,20240717,20.29,20.3736,20.2,20.29,8400 ASB-F,D,20240717,20,20.0402,19.8865,19.8865,2200 ASBA,D,20240717,23.52,23.73,23.52,23.69,25800 ASC,D,20240717,20.3,20.35,19.83,20.08,619400 ASG,D,20240717,5.63,5.66,5.59,5.63,377100 ASGI,D,20240717,19.01,19.37,18.8502,19.3,177600 ASGN,D,20240717,102.2,104.3,101.465,103.53,436700 ASH,D,20240717,98,98.13,96.31,96.71,320700 ASIX,D,20240717,24.95,26.69,24.95,26.61,194700 ASPN,D,20240717,26.22,27.16,24.8,24.82,1513800 ASR,D,20240717,313.42,313.42,309.61,312.25,26600 ASX,D,20240717,11.63,11.68,11.31,11.35,13350300 ATC-D,D,20240717,25.25,25.3,25.11,25.245,4300 ATC-H,D,20240717,25.15,25.279,25.15,25.15,15100 ATEN,D,20240717,13.89,14.04,13.775,13.94,434900 ATGE,D,20240717,77.1,79.72,77.1,78.03,653900 ATH-A,D,20240717,24.55,24.72,24.4456,24.66,20800 ATH-B,D,20240717,21.87,22.09,21.87,21.96,21100 ATH-C,D,20240717,25.13,25.249,25.0608,25.23,22000 ATH-D,D,20240717,19.05,19.06,18.9,18.9,50800 ATH-E,D,20240717,26.45,26.48,26.4401,26.45,56400 ATHM,D,20240717,27.94,28.1,27.5,27.8,296600 ATHS,D,20240717,25.38,25.39,25.32,25.35,69700 ATI,D,20240717,61.77,62.42,59.34,59.78,1050500 ATIP,D,20240717,5.9,5.9,5.5514,5.8664,2000 ATKR,D,20240717,149.55,151.58,144.89,145,512800 ATMU,D,20240717,30.98,31,30.3,30.43,1048000 ATO,D,20240717,122.84,125.38,122.525,124.65,794600 ATR,D,20240717,144.34,145.7699,144.34,144.86,242200 ATS,D,20240717,33.7,33.78,32.28,32.34,59000 ATUS,D,20240717,1.88,1.95,1.81,1.83,5283500 AU,D,20240717,29.98,30.09,28.76,28.94,1455400 AUB,D,20240717,37.93,39.98,37.895,39.78,759100 AUB-A,D,20240717,23.9,24.17,23.85,24.0987,18700 AUNA,D,20240717,8.38,9.08,8.38,8.93,160700 AVA,D,20240717,36.98,37.82,36.98,37.3,700400 AVAL,D,20240717,2.18,2.19,2.15,2.15,26600 AVB,D,20240717,205.5,209,204.95,208.01,453400 AVD,D,20240717,9.15,9.66,9.15,9.51,221538 AVK,D,20240717,12.49,12.64,12.46,12.55,185183 AVNS,D,20240717,21.95,22.65,21.95,22.64,248760 AVNT,D,20240717,46.42,47.36,46.42,46.59,522784 AVTR,D,20240717,21.45,21.66,21.17,21.42,8178034 AVY,D,20240717,222.95,224.94,221.49,222.85,439608 AWF,D,20240717,10.52,10.56,10.49,10.49,212249 AWI,D,20240717,122.56,124.6,119.85,119.96,370525 AWK,D,20240717,139.57,143.46,139.55,142.53,1188930 AWP,D,20240717,4.04,4.17,4.03,4.15,767285 AWR,D,20240717,79.57,81.45,79.57,80.84,186873 AX,D,20240717,69.47,72.36,69.47,71.36,865279 AXL,D,20240717,7.25,7.45,7.25,7.43,1280342 AXP,D,20240717,248.81,250.7,247.38,249.96,2427526 AXR,D,20240717,21,21.53,21,21.47,18017 AXS,D,20240717,72.73,73.82,72.57,73.47,560143 AXS-E,D,20240717,21.66,21.74,21.55,21.67,29111 AXTA,D,20240717,35.97,36.35,35.89,36.19,1918151 AYI,D,20240717,265.99,265.99,258.86,258.99,312742 AZEK,D,20240717,44.89,45.49,44.1,44.12,1548724 AZO,D,20240717,2996,2996.47,2957.505,2984.11,109600 AZUL,D,20240717,4.88,5.02,4.84,4.88,1514100 AZZ,D,20240717,86.18,88.15,85.02,86.12,562700 B,D,20240717,44.46,45.24,43.52,43.54,355100 BA,D,20240717,185.32,188.45,183.79,184.84,4899500 BABA,D,20240717,77.86,77.95,76.49,77.04,10815500 BAC,D,20240717,43.65,44.44,43.65,43.98,65713600 BAC-B,D,20240717,25.21,25.2585,25.1701,25.25,35600 BAC-E,D,20240717,23.85,23.88,23.7,23.72,23600 BAC-K,D,20240717,24.96,25.01,24.9405,24.99,28800 BAC-L,D,20240717,1210.85,1219,1209,1219,3600 BAC-M,D,20240717,23.62,23.68,23.57,23.57,47400 BAC-N,D,20240717,22.33,22.4399,22.31,22.37,55700 BAC-O,D,20240717,19.67,19.7656,19.67,19.69,33200 BAC-P,D,20240717,18.43,18.5046,18.42,18.42,28000 BAC-Q,D,20240717,19.11,19.13,19.01,19.07,77200 BAC-S,D,20240717,21.32,21.37,21.26,21.3,24800 BAH,D,20240717,157.58,158.59,156.22,156.26,391500 BAK,D,20240717,7.14,7.21,6.96,7.03,418200 BALL,D,20240717,61.56,62.64,61.37,61.92,1421200 BALY,D,20240717,13.79,13.99,13.52,13.98,185600 BAM,D,20240717,41.71,42.05,41.36,41.59,1012000 BAN-F,D,20240717,24.08,24.08,23.81,24.02,835900 BANC,D,20240717,14.4,14.855,14.26,14.51,2847700 BAP,D,20240717,170.43,171.945,169.33,171.38,169000 BARK,D,20240717,1.76,1.775,1.68,1.71,615500 BAX,D,20240717,35.62,36.37,35.46,35.68,6069000 BB,D,20240717,2.54,2.54,2.46,2.49,5153500 BBA.W,D,20240717,0.17,0.18,0.155,0.1599,21400 BBAI,D,20240717,1.61,1.66,1.5,1.54,5932500 BBAR,D,20240717,8.99,9.07,8.52,8.57,905900 BBD,D,20240717,2.32,2.35,2.32,2.34,16592100 BBDC,D,20240717,10.15,10.23,10.115,10.19,720300 BBDO,D,20240717,2.19,2.195,2.16,2.18,15200 BBN,D,20240717,16.44,16.55,16.4,16.42,229400 BBU,D,20240717,20.7,20.99,19.93,20.44,21200 BBUC,D,20240717,23.22,23.515,22.58,22.72,80400 BBVA,D,20240717,10.68,10.75,10.66,10.71,620000 BBW,D,20240717,26.11,26.135,25.5,25.68,177200 BBWI,D,20240717,38,39.7,37.97,39.42,4008400 BBY,D,20240717,86.32,89.73,86.32,89.16,3957068 BC,D,20240717,81.38,82.71,80.79,81.72,960653 BC-A,D,20240717,24.95,24.95,24.78,24.82,12434 BC-B,D,20240717,25.03,25.12,24.96,24.9936,4920 BC-C,D,20240717,24.95,24.98,24.83,24.98,11400 BCAT,D,20240717,16.67,16.82,16.51,16.64,393581 BCC,D,20240717,134.4,138.73,133.6,133.72,304696 BCE,D,20240717,32.96,33.38,32.71,33.37,1928611 BCH,D,20240717,24.39,24.39,23.78,23.83,234000 BCO,D,20240717,106.39,107.71,105.77,105.83,409198 BCS,D,20240717,12.06,12.11,11.96,12.02,12809100 BCSF,D,20240717,16.61,16.75,16.61,16.66,154452 BCX,D,20240717,9.38,9.48,9.38,9.41,201815 BDC,D,20240717,97.6,97.89,95.54,95.65,416362 BDJ,D,20240717,8.29,8.34,8.26,8.28,672148 BDN,D,20240717,4.69,4.89,4.69,4.77,2057202 BDX,D,20240717,230.55,235.3,229.98,234.05,1148709 BE,D,20240717,16.44,17.23,15.23,15.28,17491642 BEDU,D,20240717,2.03,2.04,1.96,2.03,5656 BEKE,D,20240717,14.55,14.69,14.29,14.38,8000062 BEN,D,20240717,23.87,24.3,23.755,23.82,3149400 BEP,D,20240717,25.77,25.8899,24.79,24.86,448400 BEP-A,D,20240717,18.5001,18.69,18.5001,18.6458,2200 BEPC,D,20240717,30.19,30.3327,29.28,29.39,763100 BEPH,D,20240717,16.01,16.03,15.89,15.985,11000 BEPI,D,20240717,17,17.07,16.97,17.03,3400 BEPJ,D,20240717,24.92,25.0999,24.92,25.07,9700 BERY,D,20240717,63.93,64.58,63.82,63.83,709600 BEST,D,20240717,2.73,2.74,2.72,2.74,110600 BF.A,D,20240717,44.68,45.415,44.68,45.28,54000 BF.B,D,20240717,43.87,44.8,43.7,44.63,2349500 BFAC,D,20240717,11.08,11.125,11.06,11.08,6700 BFAM,D,20240717,120.69,122.671,119,119.27,340100 BFH,D,20240717,50.84,52.18,50.61,51.58,485100 BFK,D,20240717,10.16,10.21,10.12,10.14,39300 BFL.W,D,20240717,0.04,0.04,0.0292,0.0316,43800 BFLY,D,20240717,1.28,1.28,1.16,1.2,1596000 BFS,D,20240717,38.93,39.715,38.799,39.31,43500 BFS-D,D,20240717,20.47,21.32,20.47,20.96,6600 BFS-E,D,20240717,20,20.34,20,20.3,22200 BFZ,D,20240717,12,12.0686,11.97,12.03,67800 BG,D,20240717,111.7,113.22,110.83,112.11,1114600 BGB,D,20240717,12.04,12.06,11.91,11.93,460800 BGH,D,20240717,15.05,15.11,15.02,15.025,93300 BGR,D,20240717,13.19,13.28,13.15,13.21,93500 BGS,D,20240717,8.26,8.69,8.26,8.63,1261800 BGSF,D,20240717,8.39,8.8,8.33,8.77,45400 BGT,D,20240717,13.17,13.22,13.0632,13.15,130900 BGX,D,20240717,12.72,12.73,12.61,12.67,39600 BGY,D,20240717,5.63,5.6456,5.61,5.61,148700 BH,D,20240717,198,201,197.99,199.6,2200 BHC,D,20240717,7.48,7.68,7.44,7.62,2842500 BHE,D,20240717,42.67,43.18,41.72,41.86,308900 BHIL,D,20240717,0.19,0.1952,0.188,0.1904,962900 BHK,D,20240717,10.9,10.99,10.9,10.95,118800 BHLB,D,20240717,25.95,27.2,25.95,26.96,548700 BHP,D,20240717,57.41,57.63,56.98,56.99,1820600 BHR,D,20240717,3.7,3.83,3.66,3.75,425200 BHR-B,D,20240717,13.17,13.21,13.12,13.2,9000 BHR-D,D,20240717,18.94,18.94,18.94,18.94,100 BHV,D,20240717,11.31,11.31,11.17,11.17,796 BHVN,D,20240717,37.07,37.99,35.89,36.29,919523 BIG,D,20240717,1.39,1.4,1.22,1.23,2721872 BIGZ,D,20240717,7.48,7.53,7.38,7.42,1091342 BILL,D,20240717,55.72,56.59,55.14,55.73,1979066 BIO,D,20240717,313.07,320.23,312.43,318.64,217664 BIP,D,20240717,31.39,31.69,30.88,31.17,567746 BIP-A,D,20240717,19.06,19.3,19.06,19.3,1531 BIP-B,D,20240717,17.67,17.75,17.64,17.75,5099 BIPC,D,20240717,38.26,39.23,38.26,39.17,711060 BIPH,D,20240717,18.05,18.12,17.99,18,5828 BIPI,D,20240717,18.66,18.66,18.56,18.56,2706 BIPJ,D,20240717,25.49,25.49,25.34,25.4,22984 BIRK,D,20240717,54.61,55.98,53.56,54.16,849258 BIT,D,20240717,14.64,14.64,14.55,14.6,117829 BJ,D,20240717,90.73,91.43,90.32,90.97,1049050 BK,D,20240717,65.22,65.65,63.91,64.09,7342290 BKD,D,20240717,7.57,7.78,7.55,7.73,2653669 BKE,D,20240717,39.71,41.21,39.71,40.63,738859 BKH,D,20240717,58.29,59.66,58.29,59.2,482583 BKK.W,D,20240717,0.17,0.17,0.134,0.134,22200 BKKT,D,20240717,21.65,23,20.2,20.9,247900 BKN,D,20240717,12.07,12.07,12,12.01,17900 BKS.W,D,20240717,0.0354,0.0355,0.0298,0.0299,11500 BKSY,D,20240717,1.19,1.2,1.11,1.15,540400 BKT,D,20240717,11.91,12.02,11.869,12,71600 BKU,D,20240717,33.82,35.31,33.82,34.66,1641200 BLCO,D,20240717,16.44,16.97,16.4,16.75,829500 BLD,D,20240717,463.85,463.85,442.37,442.87,310400 BLDR,D,20240717,161.72,162.59,158.74,158.88,2471600 BLE,D,20240717,10.78,10.818,10.75,10.75,90200 BLK,D,20240717,846.31,848.6228,835.89,841.09,692000 BLND,D,20240717,3.23,3.29,3.045,3.21,2741100 BLW,D,20240717,14.09,14.16,13.95,14.14,150800 BLX,D,20240717,32.77,33.14,32.58,33.1,222100 BMA,D,20240717,53.79,55.3315,52.0455,52.41,231000 BME,D,20240717,41.83,41.9381,41.4001,41.88,21700 BMEZ,D,20240717,15.94,16.07,15.84,15.92,285000 BMI,D,20240717,199.27,201.82,196.515,196.86,238400 BML-G,D,20240717,22.66,22.7167,22.59,22.6,2200 BML-H,D,20240717,22.69,22.7,22.6,22.6436,9100 BML-J,D,20240717,22.93,23.09,22.9105,22.95,3400 BML-L,D,20240717,22.71,22.735,22.63,22.63,7900 BMN,D,20240717,24.92,24.92,24.8001,24.83,42500 BMO,D,20240717,87.3,87.78,86.91,87.25,673600 BMY,D,20240717,41.2,43.52,41.2,43.15,18639200 BN,D,20240717,46.75,47.08,46.44,46.72,3012400 BNED,D,20240717,8.56,9.14,8.2,8.27,442200 BNH,D,20240717,17.31,17.31,17.1587,17.3,16200 BNJ,D,20240717,16.25,16.25,16.18,16.23,5400 BNL,D,20240717,17.24,17.49,17.24,17.43,1941600 BNR.A,D,20240717,46.78,46.78,46.61,46.75,1000 BNRE,D,20240717,47.0599,47.0599,46.62,46.62,3600 BNS,D,20240717,47.82,48.01,47.29,47.41,2358100 BNY,D,20240717,10.83,10.83,10.74,10.76,41200 BOC,D,20240717,14,14.18,13.91,14.13,165100 BODI,D,20240717,7.9,8.03,7.7,7.8,30800 BOE,D,20240717,10.74,10.79,10.698,10.72,203900 BOH,D,20240717,65.57,68.29,65.53,67.97,498400 BOH-A,D,20240717,17.54,17.6399,17.17,17.25,19500 BOH-B,D,20240717,26.09,26.14,26.03,26.07,100031 BOND,D,20240717,92.04,92.33,92,92.27,251955 BOOT,D,20240717,127.53,129.26,122.01,122.42,1063507 BORR,D,20240717,6.8,7.03,6.8,7.01,2415433 BOW,D,20240717,27,27.2,26.05,26.62,144710 BOWL,D,20240717,14.16,14.29,13.52,13.54,537538 BOX,D,20240717,26.77,27.18,26.68,27,1170858 BP,D,20240717,35.04,35.54,35.04,35.42,6748193 BPT,D,20240717,2.37,2.4,2.28,2.3,93909 BR,D,20240717,209.55,209.55,207.54,207.94,708687 BRBR,D,20240717,51.05,51.84,50.47,51.55,1966438 BRC,D,20240717,69.33,70.33,69.31,69.86,228695 BRCC,D,20240717,5.87,6.02,5.74,5.87,559889 BRDG,D,20240717,8.59,8.71,8.36,8.45,141474 BRFS,D,20240717,4.14,4.2,4.11,4.13,1809294 BRK.A,D,20240717,658756.25,671370,658036.12,671280,2211 BRK.B,D,20240717,437.85,446.15,437.84,445.61,4745726 BRO,D,20240717,93.31,94.13,93.05,93.54,827840 BROS,D,20240717,42.39,42.63,40.19,40.25,1661253 BRSP,D,20240717,6.56,6.71,6.56,6.64,681795 BRT,D,20240717,18.42,18.81,18.2801,18.65,26100 BRW,D,20240717,7.19,7.28,7.164,7.24,228700 BRX,D,20240717,24.35,24.75,24.34,24.51,1996100 BSAC,D,20240717,20.97,20.98,20.54,20.83,384700 BSBR,D,20240717,5.23,5.33,5.23,5.33,590800 BSIG,D,20240717,24.75,25.25,24.75,25.02,172700 BSL,D,20240717,14.14,14.22,14.07,14.1,33600 BSM,D,20240717,15.63,15.74,15.6,15.6,284200 BST,D,20240717,37.38,37.38,36.27,36.27,195500 BSTZ,D,20240717,20.25,20.41,19.81,19.91,295300 BSX,D,20240717,78.07,78.39,77.08,77.41,5215100 BTA,D,20240717,10.16,10.23,10.11,10.12,47200 BTCM,D,20240717,3.2,3.4896,3.09,3.16,135000 BTE,D,20240717,3.8,3.84,3.7,3.71,12261800 BTI,D,20240717,32.32,32.75,32.3,32.7,3771600 BTO,D,20240717,31.11,32.745,30.9017,32.72,164000 BTT,D,20240717,20.86,20.9318,20.79,20.83,83500 BTU,D,20240717,23.84,24.04,23.49,23.71,1854700 BTZ,D,20240717,10.79,10.8,10.67,10.69,316500 BUD,D,20240717,60.86,61.75,60.83,61.67,1172000 BUI,D,20240717,22.61,22.8431,22.5401,22.61,44200 BUR,D,20240717,14.06,14.34,14.06,14.18,1029200 BURL,D,20240717,248.58,255.11,246.65,246.7,614400 BUXX,D,20240717,20.3,20.3,20.285,20.3,95000 BV,D,20240717,13.37,13.52,13.2,13.26,465800 BVN,D,20240717,17.27,17.59,16.87,17.02,969800 BW,D,20240717,1.9,1.95,1.71,1.76,1230600 BW-A,D,20240717,13.76,13.8,13.575,13.8,16000 BWA,D,20240717,34,34.335,33.71,34.18,3161300 BWG,D,20240717,8.65,8.6997,8.62,8.66,7800 BWLP,D,20240717,16.02,16.07,15.815,15.9,95600 BWMX,D,20240717,15.23,15.74,15.23,15.44,39100 BWNB,D,20240717,20,20,19.64,19.89,12100 BWSN,D,20240717,21.7,21.97,21.7,21.84,10900 BWXT,D,20240717,103.48,104.245,102.5001,103.17,511600 BX,D,20240717,135.47,136.86,133.62,134.85,5851800 BXC,D,20240717,109.28,115.26,108.73,114.49,191700 BXMT,D,20240717,19.33,19.81,19.31,19.74,2080400 BXMX,D,20240717,13.52,13.58,13.5,13.51,116500 BXP,D,20240717,68.96,70.04,68.28,68.55,1184800 BXSL,D,20240717,30.46,30.62,30.25,30.3,893826 BY,D,20240717,27.15,28.39,27.15,28.27,277278 BYD,D,20240717,58.6,59.52,58.47,58.86,918197 BYM,D,20240717,11.55,11.58,11.46,11.49,32847 BYON,D,20240717,14.57,15.25,14.31,14.69,1914742 BZH,D,20240717,32.55,33.29,32.44,32.92,562424 C,D,20240717,66.84,67.81,66.62,67.61,14408800 C-N,D,20240717,29.7,29.78,29.63,29.78,41472 CAAP,D,20240717,17.21,17.21,16.66,16.87,94613 CABO,D,20240717,357.92,377.36,357.92,376.96,134245 CACI,D,20240717,443,447.44,439.51,446.53,177877 CAD-A,D,20240717,20.89,21.07,20.66,20.89,14002 CADE,D,20240717,31.67,32.69,31.67,32.26,1929674 CAE,D,20240717,19.26,19.26,18.98,19.09,450397 CAF,D,20240717,11.71,11.8,11.62,11.67,34471 CAG,D,20240717,29.14,30.15,29.14,30.12,5183552 CAH,D,20240717,95.82,96.95,95.47,95.97,1571790 CAL,D,20240717,33.75,34.81,33.75,34.39,563680 CALX,D,20240717,36.16,37.43,36.16,36.88,873151 CANG,D,20240717,1.94,2.02,1.92,1.92,30976 CAPL,D,20240717,19.78,20,19.68,19.71,16300 CARR,D,20240717,69.08,69.42,67.56,67.58,5157500 CARS,D,20240717,19.68,20.135,19.54,19.71,322700 CAT,D,20240717,358.97,362.685,356.2,357.8,3060900 CATO,D,20240717,5.13,5.38,5.13,5.3,79300 CAVA,D,20240717,85.15,87.3,80.5,81.48,3419300 CB,D,20240717,262,267.6,262,267.47,1976000 CBH,D,20240717,9.0655,9.12,9.03,9.045,123100 CBL,D,20240717,25.96,26.35,25.96,26.1,93300 CBRE,D,20240717,96.66,98.36,96.66,97.92,1386400 CBT,D,20240717,99.26,100.71,99.15,99.53,241800 CBU,D,20240717,55.92,58.78,55.73,58.09,441000 CBZ,D,20240717,82.97,84.67,82.07,84.11,408700 CC,D,20240717,24.92,25.38,24.56,24.57,1107100 CCI,D,20240717,104.09,105.66,103.93,105.63,2166700 CCIA,D,20240717,25.74,25.7401,25.69,25.7401,3100 CCIF,D,20240717,8.14,8.21,7.975,8.2,187800 CCJ,D,20240717,50.54,50.7,46.93,47.47,6938800 CCK,D,20240717,76.98,78.68,76.95,78.04,1269700 CCL,D,20240717,18.68,19.12,18.4,18.4,30846500 CCM,D,20240717,0.8899,0.8899,0.8,0.8471,17200 CCO,D,20240717,1.82,1.825,1.74,1.75,3155100 CCRD,D,20240717,11.79,12.26,11.79,12.18,24800 CCS,D,20240717,96.19,98.39,96,96.38,574100 CCU,D,20240717,12.16,12.46,12.09,12.26,100600 CDE,D,20240717,6.73,6.79,6.5,6.53,5569300 CDLR,D,20240717,25.47,25.5,24.65,24.68,38300 CDP,D,20240717,27.24,27.5,26.74,26.75,1279000 CDR-C,D,20240717,12.09,12.28,12.09,12.1688,1600 CDRE,D,20240717,38.17,38.49,37.38,37.82,219900 CE,D,20240717,147.06,147.855,145.38,145.86,727600 CEE,D,20240717,10.78,11.05,10.75,10.75,29600 CEIX,D,20240717,106.78,107.77,102.13,102.15,396900 CEM,D,20240717,45.1,45.75,45.1,45.5,45000 CEPU,D,20240717,8.77,8.85,8.36,8.48,276600 CF,D,20240717,73.18,73.72,72.62,72.87,1752700 CFG,D,20240717,39.02,41.365,38.88,40.92,14373200 CFG-E,D,20240717,20.68,20.7909,20.55,20.58,32500 CFG-H,D,20240717,26.5,26.5199,26.21,26.3782,53700 CFR,D,20240717,110.59,114.55,110.285,113.72,1018600 CFR-B,D,20240717,18.29,18.3,18.19,18.25,5773 CGA,D,20240717,2.3,2.89,2.1,2.3,26135 CGAU,D,20240717,7.05,7.05,6.81,6.88,596884 CGV,D,20240717,13.285,13.294,13.165,13.165,9043 CHCT,D,20240717,26.08,26.75,26.08,26.61,212892 CHD,D,20240717,102.5,104.32,102.5,103.72,1668470 CHE,D,20240717,546.34,555.41,545,549.21,103188 CHGG,D,20240717,3.65,3.75,3.43,3.54,6518582 CHH,D,20240717,131.87,134.44,130.01,130.53,894980 CHM-A,D,20240717,23.8,23.95,23.8,23.87,4299 CHM-B,D,20240717,25.1,25.22,25.08,25.09,3430 CHMI,D,20240717,3.87,3.95,3.87,3.89,184930 CHN,D,20240717,9.94,10.05,9.93,9.95,52629 CHPT,D,20240717,2.27,2.43,2.12,2.16,19535644 CHT,D,20240717,36.54,36.66,36.33,36.46,85181 CHWY,D,20240717,27.33,27.56,26.36,26.82,5879115 CI,D,20240717,339.59,345.49,339.39,344.76,1440998 CIA,D,20240717,2.76,2.87,2.67,2.73,20665 CIB,D,20240717,34.33,34.33,33.62,33.83,143699 CIEN,D,20240717,50.95,51.42,50.36,50.42,879370 CIF,D,20240717,1.7299,1.73,1.72,1.7233,14900 CIG,D,20240717,1.98,2.02,1.97,2,2256200 CIG.C,D,20240717,2.36,2.4,2.36,2.4,600 CII,D,20240717,19.85,19.99,19.76,19.78,96500 CIM,D,20240717,15.2,15.74,15.18,15.63,788800 CIM-A,D,20240717,22.73,22.73,22.58,22.66,9100 CIM-B,D,20240717,24.94,25,24.83,24.85,13800 CIM-C,D,20240717,22.32,22.54,22.11,22.53,62800 CIM-D,D,20240717,24.72,24.72,24.61,24.72,21300 CIMN,D,20240717,25.3,25.37,25.27,25.27,16600 CINT,D,20240717,5.6,5.79,5.6,5.61,42500 CIO,D,20240717,5.72,5.88,5.665,5.87,283900 CIO-A,D,20240717,18,18.09,17.99,18.04,27800 CION,D,20240717,12.36,12.59,12.36,12.44,166900 CIVI,D,20240717,72.46,74.04,72.31,72.73,1017900 CL,D,20240717,97.96,99.63,97.74,99.39,4117400 CLB,D,20240717,23.85,24.35,23.67,24.04,724700 CLB.U,D,20240717,10.4,10.4,10.4,10.4,500 CLB.W,D,20240717,0.41,0.41,0.41,0.41,1000 CLBR,D,20240717,10.29,10.295,10.29,10.29,487900 CLCO,D,20240717,12.24,12.26,12.12,12.18,172500 CLD-A,D,20240717,20.8,20.93,20.7,20.93,3800 CLDT,D,20240717,9.08,9.285,9.05,9.1,353900 CLF,D,20240717,15.9,15.93,15.47,15.5,9797300 CLH,D,20240717,233.69,237.35,229.38,229.46,234100 CLPR,D,20240717,3.98,4.0886,3.95,4.07,101000 CLS,D,20240717,61.15,61.5,56.2301,56.84,4686200 CLVT,D,20240717,6.11,6.445,6.11,6.39,4577400 CLW,D,20240717,47.9,49.53,47.9,49.09,145600 CLX,D,20240717,136.06,137.59,135.82,137.2,1170300 CM,D,20240717,49.94,50.3,49.89,49.99,663100 CMA,D,20240717,56.7,58.5,56.55,57.42,1845600 CMBT,D,20240717,16.16,16.33,16.15,16.17,153200 CMC,D,20240717,58.19,58.99,57.87,58.37,980700 CMCM,D,20240717,3.94,4.056,3.64,3.73,9300 CMG,D,20240717,56.92,57.39,55.1,55.29,17208200 CMI,D,20240717,298.27,301.98,295.06,295.1,827800 CMP,D,20240717,12.25,13.23,11.89,13.05,913800 CMR-B,D,20240717,25.8,25.8,25.8,25.8,1900 CMR-C,D,20240717,25.73,26.0899,25.73,25.85,8900 CMR-D,D,20240717,26,26.18,25.91,26.01,7689 CMRE,D,20240717,15.3,15.69,15.3,15.56,694025 CMS,D,20240717,61.46,62.89,61.31,62.13,1846371 CMS-B,D,20240717,78.75,79.25,78.33,78.5,224 CMS-C,D,20240717,19.05,19.13,18.93,19.13,10080 CMSA,D,20240717,24.45,24.45,24.27,24.31,4937 CMSC,D,20240717,24.46,24.46,24.26,24.35,8446 CMSD,D,20240717,24.44,24.59,24.43,24.55,31794 CMTG,D,20240717,8.78,9.26,8.78,9.2,460885 CMU,D,20240717,3.52,3.52,3.46,3.49,82960 CNA,D,20240717,48.1,49.18,48.1,48.68,425810 CNC,D,20240717,67.09,68.15,66.18,67.8,4304733 CNF,D,20240717,1.26,1.29,1.2,1.2,36406 CNH,D,20240717,10.47,10.69,10.47,10.66,6832122 CNI,D,20240717,123.33,123.34,122.01,123.04,794805 CNK,D,20240717,20.62,20.97,20.45,20.78,2226794 CNM,D,20240717,53.38,54.03,51.06,51.11,1966411 CNMD,D,20240717,73.2,75.43,73.2,73.6,633700 CNNE,D,20240717,19.27,19.73,19.17,19.3,398371 CNO,D,20240717,30.25,30.7,30.1,30.12,876450 CNO-A,D,20240717,19.97,19.97,19.71,19.71,1200 CNP,D,20240717,28.16,28.885,28.125,28.64,9188500 CNQ,D,20240717,36,36.31,35.22,35.67,6631300 CNS,D,20240717,80.53,82.64,80.53,81.29,294000 CNX,D,20240717,26.31,26.6,25.85,25.89,2874300 COD-A,D,20240717,24.13,24.25,24,24.25,5200 COD-B,D,20240717,24.24,24.9,24.24,24.8,20400 COD-C,D,20240717,24.3,24.38,24.2001,24.37,19600 CODI,D,20240717,23.6,24.13,23.6,24,295300 COF,D,20240717,148.87,151.34,147.44,149.47,2931400 COF-I,D,20240717,20.21,20.33,20.17,20.25,58200 COF-J,D,20240717,19.37,19.42,19.28,19.34,54400 COF-K,D,20240717,19.36,19.51,19.34,19.4581,4800 COF-L,D,20240717,18.21,18.34,18.1748,18.3,26100 COF-N,D,20240717,17.62,17.68,17.5,17.66,13100 COHR,D,20240717,78.14,79.08,74.94,75.82,2288200 COLD,D,20240717,27.99,28.74,27.99,28.42,2742000 COMP,D,20240717,4.6,4.885,4.54,4.63,6058400 COOK,D,20240717,2.47,2.59,2.4501,2.52,247100 COP,D,20240717,115.75,117.4,115.53,116.08,6484000 COR,D,20240717,225.38,226.7109,224.32,225.16,709800 COTY,D,20240717,10.07,10.15,10.0112,10.07,3914300 COUR,D,20240717,7.49,7.665,7.46,7.6,2201400 CP,D,20240717,84.22,84.72,83.43,83.91,1783500 CPA,D,20240717,94.14,95,92.38,92.99,235900 CPAC,D,20240717,5.45,5.65,5.45,5.65,3300 CPAY,D,20240717,294,297.88,291.09,297.52,295100 CPB,D,20240717,46.26,47.79,46.02,47.72,2588000 CPF,D,20240717,23.78,24.65,23.7401,24.26,288700 CPK,D,20240717,116.26,119.53,115.47,118.81,106900 CPNG,D,20240717,21.07,21.12,20.52,20.82,6747400 CPRI,D,20240717,35.09,35.5,34.91,34.91,1034100 CPS,D,20240717,15.07,15.52,14.93,15.07,150700 CPT,D,20240717,111.08,113.25,111.08,112.96,726600 CQP,D,20240717,52.9,53.3,52.03,52.03,123000 CR,D,20240717,153.63,155.33,152.12,152.22,344200 CRBG,D,20240717,30.01,30.225,29.33,29.56,4297400 CRC,D,20240717,53.15,53.85,51.93,51.95,646200 CRD.A,D,20240717,9.44,9.77,9.39,9.67,74600 CRD.B,D,20240717,8.33,8.68,8.33,8.6,47500 CRGY,D,20240717,12.47,12.63,12.31,12.31,2043514 CRH,D,20240717,81.55,82.15,80.78,80.79,5221376 CRI,D,20240717,62.28,63.85,62.28,63.02,740524 CRK,D,20240717,10.5,10.69,10.07,10.13,3554433 CRL,D,20240717,226.55,231.39,223.03,223.15,384764 CRM,D,20240717,254,255.57,249.61,251.22,5426445 CRS,D,20240717,120.99,124.23,117.53,118.19,1154813 CRT,D,20240717,10.01,10.4,10.01,10.11,44677 CSAN,D,20240717,10.45,10.53,10.38,10.44,405081 CSL,D,20240717,436.65,441.21,425.89,425.89,352414 CSR,D,20240717,70.01,71.15,69.4,70.73,205084 CSR-C,D,20240717,24.09,24.1,24.09,24.1,714 CSTM,D,20240717,19.42,19.51,19.03,19.13,1612951 CSV,D,20240717,28.79,29.21,28.5,29.07,123054 CTA-B,D,20240717,70.51,70.58,70.51,70.58,558 CTBB,D,20240717,10.28,10.28,9.98,9.99,80674 CTDD,D,20240717,10.69,10.69,10.3,10.48,48072 CTLT,D,20240717,57.84,58.23,57.79,58.1,1393715 CTO,D,20240717,18.58,18.7,18.51,18.69,412331 CTO-A,D,20240717,20.81,21.01,20.73,20.94,5135 CTOS,D,20240717,4.82,5.08,4.82,5.01,974200 CTR,D,20240717,41.03,41.2699,40.86,41.2699,3100 CTRA,D,20240717,27.37,27.7,27,27.01,6408100 CTRE,D,20240717,27.03,27.32,26.94,26.97,1653300 CTRI,D,20240717,21.43,21.7537,20.695,20.95,368800 CTS,D,20240717,54.27,55.47,53.55,53.66,134400 CTV,D,20240717,1.94,2.07,1.9,1.99,359500 CTVA,D,20240717,54.22,55.68,54.22,55.54,3089900 CUB-E,D,20240717,25.72,25.72,25.55,25.55,900 CUB-F,D,20240717,25.49,25.49,25.49,25.49,300 CUBB,D,20240717,19.8,19.8,19.75,19.75,1100 CUBE,D,20240717,48.4,49.19,48.18,48.74,1136700 CUBI,D,20240717,62,63.99,61.5201,62.29,602500 CUK,D,20240717,17.15,17.51,16.88,16.89,2219000 CULP,D,20240717,5.21,5.305,5.1938,5.3,15800 CURV,D,20240717,8.93,9.14,8.54,8.6,129100 CUZ,D,20240717,24.91,25.4808,24.83,24.93,1016500 CVE,D,20240717,20.52,20.74,20.29,20.51,7456500 CVE.W,D,20240717,15.74,15.74,15.74,15.74,200 CVEO,D,20240717,25.42,25.8,25.15,25.25,23600 CVI,D,20240717,25.25,26.18,25.11,25.28,1109600 CVNA,D,20240717,139.43,142.88,132.12,133.75,5102000 CVS,D,20240717,59.87,62.01,59.76,61.6,12382500 CVX,D,20240717,158.5,161.48,158.29,161.23,7296600 CW,D,20240717,284.68,288.44,283.3801,283.49,255800 CWAN,D,20240717,19.29,19.64,19.175,19.59,1196600 CWE.A,D,20240717,23.62,24.29,23.42,23.45,187600 CWEN,D,20240717,25.66,26.33,25.34,25.34,1084500 CWH,D,20240717,22.73,23.475,22.47,23.36,956900 CWK,D,20240717,12.52,12.795,12.29,12.67,2572100 CWT,D,20240717,52.73,53.94,52.68,52.85,503600 CX,D,20240717,6.81,6.82,6.46,6.47,10186700 CXE,D,20240717,3.71,3.74,3.62,3.72,103400 CXH,D,20240717,8,8,7.95,7.9625,13900 CXM,D,20240717,9.43,9.51,9.33,9.46,1120200 CXT,D,20240717,59.93,61.12,59.855,60.45,313700 CXW,D,20240717,14.9,15.22,14.7,14.7,1009600 CYD,D,20240717,9.16,9.45,9.16,9.44,14600 CYH,D,20240717,3.97,4.005,3.8907,3.94,939100 D,D,20240717,51.55,52.56,51.29,52.04,4046200 DAC,D,20240717,87.74,87.97,86.77,87.2,61417 DAL,D,20240717,45.33,46.03,45.33,45.76,6961337 DAN,D,20240717,12.32,12.47,12.21,12.44,1015195 DAO,D,20240717,3.65,3.75,3.55,3.68,66920 DAR,D,20240717,37.5,38.67,37.44,37.98,1711312 DAVA,D,20240717,31.01,32.22,31,32,367390 DAY,D,20240717,55.26,55.93,54.44,55.61,1909340 DB,D,20240717,16.63,16.73,16.58,16.64,1372390 DBD,D,20240717,44.58,44.62,42.48,42.99,212043 DBI,D,20240717,7.24,7.55,7.2,7.28,1455743 DBL,D,20240717,15.67,15.71,15.47,15.5,31203 DBR-H,D,20240717,22.45,22.63,22.45,22.48,56866 DBR-I,D,20240717,22.55,22.86,22.54,22.6,39893 DBR-J,D,20240717,22.68,22.89,22.68,22.7,9759 DBRG,D,20240717,14.47,14.82,14.34,14.37,1759728 DCF,D,20240717,9,9.03,9,9.01,223527 DCI,D,20240717,74.47,74.86,73.87,74.38,445761 DCO,D,20240717,62.7,62.7,61.27,61.5,68309 DD,D,20240717,82.17,82.57,81.65,81.93,2067828 DDD,D,20240717,4.01,4.15,3.96,4.02,1236689 DDL,D,20240717,2.01,2.0198,1.9,1.93,250600 DDS,D,20240717,424.04,424.69,412.58,412.79,140700 DDT,D,20240717,25.65,25.6899,25.65,25.66,9900 DE,D,20240717,378.03,387.53,377.6805,385.13,1528100 DEA,D,20240717,13.74,13.98,13.74,13.84,718000 DEC,D,20240717,16.57,17.0525,16.55,16.97,407300 DECK,D,20240717,907.66,933.26,889.52,889.62,363900 DEI,D,20240717,14.82,15.23,14.77,14.9,1820100 DELL,D,20240717,128.14,129.77,124.67,125.17,18887600 DEO,D,20240717,129.96,131.4,129.84,131.07,571100 DESP,D,20240717,14.33,14.3799,13.55,13.56,783500 DFH,D,20240717,30,30.87,29.9488,30.52,661100 DFIN,D,20240717,64.41,65.74,64.41,65.16,192700 DFP,D,20240717,19.53,19.6599,19.53,19.59,29400 DFS,D,20240717,141.45,143.47,140.33,141.41,2377600 DG,D,20240717,123.1,125.98,122.4001,124.36,3395900 DGX,D,20240717,148.93,150.585,148.1,148.48,769700 DHF,D,20240717,2.49,2.5,2.47,2.47,243300 DHI,D,20240717,160.41,162.22,157.09,157.51,4137400 DHR,D,20240717,252.48,254.55,250.91,251.25,2718600 DHT,D,20240717,11.08,11.18,10.945,11.14,1947300 DHX,D,20240717,2.25,2.26,2.11,2.16,83100 DIAX,D,20240717,14.21,14.33,14.21,14.28,58500 DIN,D,20240717,35.73,37.34,35.73,36.9,554100 DINO,D,20240717,49.26,50.51,48.4301,49.16,1657100 DIS,D,20240717,98.3,98.61,96.53,97.31,9456000 DIVY,D,20240717,26.21,26.3,26.21,26.2418,4000 DK,D,20240717,22.84,23.51,22.44,22.52,952900 DKL,D,20240717,41.34,41.585,41.12,41.32,37300 DKS,D,20240717,222.87,223.805,212.38,213.78,1289400 DLB,D,20240717,80.44,81.65,80.01,81.27,408900 DLN-A,D,20240717,25.65,25.79,25.65,25.7216,1500 DLN-B,D,20240717,26.01,26.0869,25.86,25.9,3000 DLNG,D,20240717,3.91,3.9799,3.905,3.96,23100 DLR,D,20240717,161.24,162.33,156.18,156.83,2012300 DLR-J,D,20240717,21.85,21.85,21.7564,21.8,5500 DLR-K,D,20240717,24.47,24.59,24.47,24.51,12700 DLR-L,D,20240717,21.79,21.81,21.57,21.8093,15700 DLX,D,20240717,23.34,24.19,23.29,24.13,303000 DLY,D,20240717,16.04,16.07,15.71,15.81,210900 DM,D,20240717,5.11,5.22,4.96,5,675681 DMA,D,20240717,8.36,8.42,8.36,8.42,104108 DMB,D,20240717,10.72,10.74,10.68,10.69,40998 DMO,D,20240717,12.16,12.2,12.08,12.17,61202 DNA,D,20240717,0.36,0.36,0.3,0.33,67998837 DNA.W,D,20240717,0.025,0.03,0.015,0.0175,247572 DNB,D,20240717,10.1,10.3,10.05,10.15,4103689 DNMR,D,20240717,0.61,0.64,0.58,0.58,707492 DNOW,D,20240717,14.34,14.68,14.25,14.42,775872 DNP,D,20240717,8.52,8.68,8.49,8.6,1135951 DO,D,20240717,16.45,16.52,16.2,16.28,1201090 DOC,D,20240717,21.07,21.34,21.06,21.14,2412533 DOCN,D,20240717,34.05,34.89,33.48,34.02,970431 DOCS,D,20240717,29.06,29.58,28.89,28.99,941129 DOLE,D,20240717,13.28,13.89,13.18,13.67,716626 DOMA,D,20240717,6.02,6.05,6.01,6.05,50649 DOUG,D,20240717,1.37,1.46,1.36,1.43,911705 DOV,D,20240717,190.79,192.31,189.65,189.81,1021129 DOW,D,20240717,54.68,55.59,54.63,55.41,4332954 DPG,D,20240717,10.15,10.31,10.12,10.25,131017 DPZ,D,20240717,486.36,489.4001,472.6,473.27,956400 DQ,D,20240717,16.58,16.6732,16.06,16.45,727000 DRD,D,20240717,10.58,10.61,10.03,10.18,400800 DRH,D,20240717,8.59,8.785,8.57,8.68,2344600 DRH-A,D,20240717,25.1,25.1,24.95,25.04,86400 DRI,D,20240717,144.85,148.66,144.85,147.35,1171100 DRLL,D,20240717,30.41,30.78,30.39,30.54,65300 DRQ,D,20240717,17.73,18.2,17.5,17.75,341100 DSL,D,20240717,12.57,12.6,12.4133,12.42,1072000 DSM,D,20240717,5.88,5.91,5.88,5.91,82700 DSMC,D,20240717,36.86,37.105,36.61,36.61,10700 DSTX,D,20240717,24.35,24.3639,24.28,24.322,900 DSU,D,20240717,10.97,11.01,10.91,10.93,163100 DSX,D,20240717,2.81,2.855,2.8,2.83,742400 DSX-B,D,20240717,25.99,26,25.9,25.91,1500 DSX.W,D,20240717,0.5136,0.52,0.4901,0.5149,18800 DT,D,20240717,43.62,43.66,42.77,43.32,2146000 DTB,D,20240717,20.14,20.14,20.01,20.0899,8500 DTC,D,20240717,2.37,2.45,2.35,2.42,237700 DTE,D,20240717,115.16,118.53,114.77,117.34,1274800 DTF,D,20240717,11.03,11.045,11.025,11.035,11500 DTG,D,20240717,20.65,20.7277,20.47,20.55,16200 DTM,D,20240717,71.37,71.9,70.981,71.22,639100 DTW,D,20240717,23.79,23.8596,23.68,23.7,11600 DUK,D,20240717,107.07,108.44,105.65,107.52,3374800 DUK-A,D,20240717,25.09,25.15,25.0501,25.09,34200 DUKB,D,20240717,25.17,25.2853,25.0971,25.17,12600 DV,D,20240717,20.01,20.59,19.99,20.02,2769100 DVA,D,20240717,137.5,140.33,137.015,139.68,654100 DVN,D,20240717,48.43,49.345,48.43,48.65,7723800 DX,D,20240717,12.58,12.73,12.52,12.53,1762300 DX-C,D,20240717,24.88,24.9121,24.87,24.9099,8600 DXC,D,20240717,19.35,20.06,19.35,19.77,1464300 DXYZ,D,20240717,14.46,14.725,13.98,14.24,192500 DY,D,20240717,181.08,183.63,174.11,174.57,262400 E,D,20240717,30.86,31.0868,30.84,30.92,196500 EAF,D,20240717,1.07,1.15,0.95,0.9989,5615200 EAI,D,20240717,22.1,22.12,22.05,22.11,9900 EARN,D,20240717,7.11,7.2,7.11,7.14,274300 EAT,D,20240717,64.53,67.88,64.416,66.5,2389100 EB,D,20240717,5.47,5.74,5.41,5.67,2788696 EBF,D,20240717,23.2,23.73,23.2,23.66,140122 EBR,D,20240717,7.13,7.16,7.08,7.09,785721 EBR.B,D,20240717,7.8,7.89,7.69,7.69,36737 EBS,D,20240717,12.12,12.74,11.35,12.02,3311628 EC,D,20240717,11.01,11.09,10.9,10.96,1644390 ECAT,D,20240717,17.7,17.91,17.7,17.76,473792 ECC,D,20240717,10.04,10.04,9.99,10.02,1228203 ECC-D,D,20240717,19.51,19.52,19.48,19.51,4144 ECCC,D,20240717,22.57,22.57,22.45,22.48,4754 ECCF,D,20240717,24.88,24.88,24.81,24.82,2020 ECCV,D,20240717,22.65,22.65,22.52,22.55,27646 ECCW,D,20240717,24,24.37,24,24.36,2212 ECCX,D,20240717,24.5,24.5,24.44,24.47,799 ECL,D,20240717,245,245.22,242.7,243.32,642173 ECO,D,20240717,30.9,31.05,30.51,30.6,36333 ECVT,D,20240717,9.56,9.75,9.53,9.65,638916 ED,D,20240717,91.97,94.23,91.6,93.76,2025311 EDD,D,20240717,4.89,4.92,4.84,4.89,411172 EDF,D,20240717,5.25,5.33,5.25,5.33,109295 EDN,D,20240717,16.76,16.76,15.71,15.79,29200 EDR,D,20240717,27.35,27.39,26.955,27.05,8144600 EDU,D,20240717,73.23,73.86,71.51,72.08,1547200 EE,D,20240717,19.36,19.72,18.92,18.99,270600 EEA,D,20240717,9.21,9.22,9.14,9.14,7100 EEX,D,20240717,6.03,6.19,5.92,6.05,301400 EFC,D,20240717,13,13.18,13,13.1,1454000 EFC-A,D,20240717,24.65,24.6501,24.65,24.6501,1500 EFC-B,D,20240717,21.67,21.81,21.65,21.81,1600 EFC-E,D,20240717,25.35,25.35,25.35,25.35,100 EFR,D,20240717,13.16,13.2,13.1,13.18,78300 EFT,D,20240717,13.54,13.5855,13.5,13.53,48200 EFX,D,20240717,263.37,264.7,259.18,259.25,942100 EFXT,D,20240717,5.67,5.87,5.61,5.61,284900 EG,D,20240717,396.76,403.875,395.22,398.08,312500 EGF,D,20240717,9.56,9.69,9.56,9.69,400 EGO,D,20240717,17.12,17.28,16.78,16.78,1286700 EGP,D,20240717,183.96,188.32,183.96,185.58,373400 EGY,D,20240717,7,7.07,6.9,6.98,788800 EHAB,D,20240717,9.57,10.01,9.54,9.69,476300 EHC,D,20240717,87.2,88.35,86.82,86.84,374200 EHI,D,20240717,7.12,7.18,7.1,7.12,45600 EIC,D,20240717,15.99,15.9998,15.9101,15.96,131600 EICA,D,20240717,23.55,23.55,23.48,23.49,4700 EICB,D,20240717,24.76,24.76,24.6901,24.75,11600 EICC,D,20240717,24.87,24.9,24.85,24.9,5600 EIG,D,20240717,45.55,46.62,45.55,46.59,151000 EIX,D,20240717,74.22,76.06,74.215,75.35,2916800 EL,D,20240717,100.8,102.955,100.23,100.68,2267300 ELAN,D,20240717,13.16,13.46,12.94,13.05,7747300 ELC,D,20240717,22.2,22.26,22.16,22.22,7100 ELF,D,20240717,185.29,185.52,170.55,170.7,1988300 ELME,D,20240717,16.15,16.465,16.14,16.32,399900 ELP,D,20240717,7.54,7.55,7.475,7.49,107400 ELPC,D,20240717,6.63,6.64,6.52,6.52,7600 ELS,D,20240717,68.05,69.26,67.945,68.95,1079800 ELV,D,20240717,526,530.54,509,520.93,4192900 EMD,D,20240717,9.91,9.98,9.84,9.89,194000 EME,D,20240717,386,386,361.211,361.24,431800 EMF,D,20240717,12.91,13.11,12.81,12.82,29800 EMN,D,20240717,99.9,101.8,99.52,100.43,484104 EMO,D,20240717,41.91,42.5,41.63,41.87,12560 EMP,D,20240717,22.61,22.69,22.58,22.58,2211 EMR,D,20240717,118.35,118.75,117.14,118.25,3405739 ENB,D,20240717,35.91,36.38,35.91,36.24,5398751 ENFN,D,20240717,9.1,9.4,9,9.32,353258 ENIC,D,20240717,2.92,2.94,2.87,2.89,406996 ENJ,D,20240717,21.52,21.52,21.43,21.47,1927 ENLC,D,20240717,14.04,14.22,13.99,14.01,2382080 ENO,D,20240717,23.09,23.13,22.95,23.13,7102 ENOV,D,20240717,46.55,47.77,46.22,47.39,1075531 ENR,D,20240717,30.33,31.19,30.13,30.9,901964 ENS,D,20240717,108.91,109.58,107.15,107.23,191328 ENV,D,20240717,61.58,61.72,61.56,61.62,1442411 ENVA,D,20240717,71.91,73.89,71.91,72.43,204413 ENZ,D,20240717,1.17,1.19,1.15,1.17,254701 EOD,D,20240717,5,5.03,4.95,4.96,93564 EOG,D,20240717,130.72,133.11,130.71,132.38,2412296 EOI,D,20240717,19.51,19.67,19.37,19.49,92058 EOS,D,20240717,21.85,21.88,21.51,21.57,98215 EOT,D,20240717,17.03,17.03,16.9,16.9,44500 EP-C,D,20240717,47.45,47.45,47.3557,47.3557,1200 EPAC,D,20240717,41.59,42.13,40.72,40.73,347900 EPAM,D,20240717,208.51,212.15,206.2047,211.31,689700 EPC,D,20240717,40.34,41.44,40.265,41.19,489600 EPD,D,20240717,29.64,29.9399,29.61,29.71,6311800 EPR,D,20240717,44,44.85,43.92,44.47,756800 EPR-C,D,20240717,20.03,20.285,20.03,20.18,14800 EPR-E,D,20240717,28.24,28.24,28.04,28.05,2300 EPR-G,D,20240717,19.67,20.21,19.63,20.21,8600 EPRT,D,20240717,30.18,30.87,30.18,30.68,1996000 EQBK,D,20240717,38.73,41.5,38.205,40.66,86800 EQC,D,20240717,19.46,19.48,19.23,19.25,809000 EQC-D,D,20240717,25.25,25.26,25.2,25.2,3000 EQH,D,20240717,42.93,43.1,42.26,42.3,2642300 EQH-A,D,20240717,22.27,22.4,22.2001,22.3,18800 EQH-C,D,20240717,18.77,18.8999,18.69,18.69,12800 EQNR,D,20240717,27.09,27.33,26.985,27.19,2503400 EQR,D,20240717,68.95,69.94,68.95,69.67,1490700 EQS,D,20240717,1.35,1.35,1.29,1.29,1100 EQT,D,20240717,35.87,36.785,35.345,35.6,10959000 ERJ,D,20240717,29.6,30.31,29.29,29.31,1714700 ERO,D,20240717,21.3,21.42,20.5,20.67,404800 ES,D,20240717,59.74,61.805,59.64,61.55,2593600 ESAB,D,20240717,102.35,103.64,99.85,99.97,244900 ESE,D,20240717,119.9,122.3025,119.88,120.14,235000 ESI,D,20240717,28.32,28.4299,27.29,27.32,1681500 ESNT,D,20240717,61.16,62.06,61.16,61.37,650200 ESRT,D,20240717,10.66,10.9,10.55,10.57,1182500 ESS,D,20240717,280,284.94,278.67,283.98,294500 ESTC,D,20240717,116.55,117.7,114.6,115.53,794800 ET,D,20240717,16.4,16.4799,16.1,16.11,23011700 ET-I,D,20240717,11.3,11.3,11.25,11.29,22000 ETB,D,20240717,14.22,14.3399,14.13,14.17,52600 ETD,D,20240717,30.33,31.39,30.18,31.07,239800 ETG,D,20240717,19.25,19.315,19.1,19.13,160000 ETI.P,D,20240717,22.75,22.8799,22.75,22.77,700 ETJ,D,20240717,8.83,8.8498,8.7,8.705,142600 ETN,D,20240717,326.97,327.62,311.11,311.5,3313000 ETO,D,20240717,26.34,26.355,26,26.11,21600 ETR,D,20240717,108.91,111.14,108.45,110.64,1341298 ETRN,D,20240717,12.6,12.87,12.36,12.44,12640468 ETV,D,20240717,13.75,13.84,13.68,13.68,181985 ETW,D,20240717,8.44,8.47,8.38,8.38,379231 ETWO,D,20240717,4.42,4.69,4.4,4.64,1392236 ETX,D,20240717,18.88,18.93,18.73,18.78,19787 ETY,D,20240717,14.25,14.33,14.15,14.16,275963 EVA,D,20240717,0.42,0.42,0.38,0.38,566576 EVC,D,20240717,2.15,2.24,2.13,2.21,338478 EVE.T,D,20240717,0.3351,0.3351,0.335,0.335,2030 EVEX,D,20240717,4.05,4.1,3.61,3.84,158908 EVF,D,20240717,6.33,6.35,6.33,6.34,95410 EVG,D,20240717,10.87,10.98,10.87,10.95,19982 EVH,D,20240717,21.52,21.87,20.71,20.85,2477399 EVN,D,20240717,10.47,10.51,10.47,10.51,137073 EVR,D,20240717,242.74,245.44,239.89,243.36,396641 EVRI,D,20240717,8.88,9.07,8.85,9.01,1097578 EVT,D,20240717,24.14,24.3,24.05,24.2,199991 EVT.W,D,20240717,0.0318,0.0363,0.0318,0.0323,1200 EVTC,D,20240717,34,35.09,34,34.73,592523 EVTL,D,20240717,0.9298,0.9596,0.8806,0.9048,147800 EVTR,D,20240717,50.39,50.58,50.3845,50.58,47800 EW,D,20240717,87.99,88.61,86.65,87.31,4220600 EXG,D,20240717,8.72,8.74,8.62,8.63,616700 EXK,D,20240717,4.91,4.98,4.7124,4.75,4989500 EXP,D,20240717,241.38,241.755,230.61,230.61,501600 EXPD,D,20240717,120.26,122.05,120.18,120.81,1675900 EXR,D,20240717,165.03,167.96,164.79,167.81,1034200 EXTO,D,20240717,4.38,4.38,4.22,4.26,29800 F,D,20240717,14.29,14.63,14.28,14.48,58087000 F-B,D,20240717,24.32,24.5,24.32,24.45,20000 F-C,D,20240717,24.05,24.1,23.99,24.1,19600 F-D,D,20240717,25.41,25.46,25.32,25.46,20600 FAF,D,20240717,58.47,59.59,58.34,58.56,568900 FAM,D,20240717,6.38,6.45,6.37,6.42,16000 FBIN,D,20240717,73.62,75.02,73.62,73.93,2005300 FBK,D,20240717,45.09,46.65,45.09,45.99,382100 FBMS,D,20240717,29.07,29.83,28.98,29.56,299600 FBP,D,20240717,20.37,21.18,20.37,20.89,2161200 FBR-E,D,20240717,21.67,21.7446,21.6,21.67,16000 FBRT,D,20240717,13.18,13.64,13.06,13.61,365900 FC,D,20240717,42.15,42.33,41.8,41.82,62800 FCF,D,20240717,16,16.67,16,16.64,855200 FCN,D,20240717,227.68,230.47,226.27,226.32,148500 FCPT,D,20240717,26.56,27.23,26.56,27.07,459400 FCT,D,20240717,10.17,10.35,10.1,10.35,510200 FCX,D,20240717,49.96,50.075,48.37,48.5,12056600 FDP,D,20240717,22.34,23.62,22.34,23.58,389200 FDS,D,20240717,440.29,446.77,438.7,440.91,335200 FDX,D,20240717,310.43,313.6691,308.1,310.43,1588300 FE,D,20240717,39.09,39.875,39.05,39.5,2859100 FEDU,D,20240717,11.7,14.5,11.7,13,12200 FENG,D,20240717,3.75,4.01,3.67,3.9,5400 FERG,D,20240717,215.22,215.57,210.535,210.81,1265500 FET,D,20240717,17.7,17.93,16.87,17.2,54800 FF,D,20240717,5.28,5.4,5.27,5.34,327900 FFA,D,20240717,20.2,20.31,20.0893,20.12,19500 FFC,D,20240717,14.94,14.98,14.9,14.9,168700 FFWM,D,20240717,6.17,6.78,6.17,6.53,1409400 FG,D,20240717,44.44,45.7,44.44,44.94,91800 FGB,D,20240717,4.01,4.05,3.95,4.02,98231 FGN,D,20240717,26.37,26.37,26.14,26.27,25496 FHI,D,20240717,34.56,35.01,34.46,34.96,631675 FHN,D,20240717,16.5,17.05,16.33,16.44,18940881 FHN-B,D,20240717,24.3,24.9,24.3,24.35,17306 FHN-C,D,20240717,24.69,24.69,24.13,24.3,22603 FHN-E,D,20240717,23.22,23.331,23.06,23.15,12962 FHN-F,D,20240717,17.46,17.67,17.15,17.15,27541 FI,D,20240717,157.06,158.62,157.04,157.96,3067808 FICO,D,20240717,1616.88,1627.11,1594.83,1602.8,198005 FIGS,D,20240717,6.17,6.24,6.07,6.13,3236138 FIHL,D,20240717,17.63,17.83,17.6,17.75,449650 FINS,D,20240717,12.49,12.63,12.42,12.53,34400 FINV,D,20240717,5.02,5.02,4.96,4.97,158048 FIS,D,20240717,77.02,77.99,76.64,77.26,2135403 FIX,D,20240717,325.13,327.54,302.76,302.88,538387 FL,D,20240717,25.67,26.83,25.67,26.45,3010117 FLC,D,20240717,15.82,15.88,15.77,15.82,21565 FLNG,D,20240717,27.15,27.41,27.14,27.24,215919 FLO,D,20240717,21.94,22.66,21.93,22.56,1103746 FLR,D,20240717,50.45,51.64,48.59,48.68,3305500 FLS,D,20240717,51.3,51.67,51.01,51.19,994700 FLUT,D,20240717,204.63,206.74,203.52,203.52,699400 FLXR,D,20240717,38.5651,38.65,38.55,38.6298,70400 FMC,D,20240717,59.14,62.58,59.14,61.95,2073900 FMN,D,20240717,11.57,11.61,11.56,11.61,18100 FMS,D,20240717,19.57,19.98,19.55,19.81,308400 FMX,D,20240717,117.56,118.85,115.4501,117.6,842900 FMY,D,20240717,12.2,12.25,12.12,12.12,1600 FN,D,20240717,259.49,264.685,250.63,252.74,536500 FNA,D,20240717,8.09,8.6,8.09,8.51,713200 FNB,D,20240717,15.17,15.53,15.17,15.25,5586700 FND,D,20240717,92.73,96.42,92.6,94,2281100 FNF,D,20240717,54.45,55.37,54.34,54.46,730200 FNV,D,20240717,131.49,131.69,127.195,127.5,582100 FOA,D,20240717,0.6667,0.7354,0.6516,0.6984,304500 FOF,D,20240717,12.19,12.2,12.06,12.07,46000 FOR,D,20240717,36.39,37.07,35.98,36,214800 FOUR,D,20240717,73.11,73.47,70.62,70.78,1169900 FPF,D,20240717,18.31,18.35,18.15,18.28,216800 FPH,D,20240717,2.99,3.0199,2.93,3,71900 FPI,D,20240717,11.68,11.82,11.68,11.75,287100 FR,D,20240717,50.83,52.88,50.83,51.44,2162800 FRA,D,20240717,13.36,13.5,13.3,13.48,247200 FRE.W,D,20240717,0.175,0.175,0.175,0.175,100 FREY,D,20240717,1.89,1.96,1.79,1.85,1766300 FRGE,D,20240717,1.56,1.61,1.52,1.58,302900 FRO,D,20240717,23.74,23.86,23.18,23.41,896800 FRT,D,20240717,108.51,110.07,108.225,109.85,530500 FRT-C,D,20240717,20.88,20.88,20.76,20.83,4100 FSCO,D,20240717,6.4,6.45,6.34,6.41,790300 FSD,D,20240717,12.52,12.59,12.39,12.42,113700 FSK,D,20240717,20.21,20.415,20.19,20.38,1052300 FSLY,D,20240717,7.85,8.36,7.82,8.19,4869800 FSM,D,20240717,5.41,5.43,5.16,5.2,4587100 FSS,D,20240717,98.29,99.78,94.185,94.37,601700 FT,D,20240717,6.92,7,6.919,6.98,64300 FTHY,D,20240717,14.76,14.78,14.51,14.51,105600 FTI,D,20240717,28,28.21,27.3,27.42,4866100 FTK,D,20240717,4.78,5.07,4.65,5.02,107800 FTS,D,20240717,39.9,40.49,39.74,40.26,565546 FTV,D,20240717,78.69,78.99,77.86,77.88,1226050 FTWO,D,20240717,29.2,29.23,28.85,28.85,10282 FUBO,D,20240717,1.44,1.58,1.4,1.45,20664598 FUL,D,20240717,85.89,86.92,84.82,84.96,424832 FUN,D,20240717,52.61,54.58,51.66,52,1899971 FVRR,D,20240717,24.6,25.5,24.36,24.37,827545 FXED,D,20240717,18.55,18.82,18.55,18.79,12333 G,D,20240717,33.9,34.26,33.86,34.01,1053841 GAB,D,20240717,5.46,5.52,5.46,5.5,533764 GAB-G,D,20240717,21.03,21.04,20.98,21.04,1348 GAB-H,D,20240717,21.04,21.07,21.03,21.03,1958 GAB-K,D,20240717,21.16,21.16,21.1,21.1414,1989 GAM,D,20240717,52,52.69,51.82,51.89,30654 GAM-B,D,20240717,24.97,24.97,24.94,24.94,815 GATO,D,20240717,14.02,14.19,13.49,13.53,455267 GATX,D,20240717,149.22,151.05,148.08,148.17,233298 GB,D,20240717,5.33,5.42,5.31,5.4,3302 GB.W,D,20240717,0.0369,0.0409,0.0369,0.0409,1000 GBAB,D,20240717,16.49,16.53,16.15,16.22,463954 GBCI,D,20240717,42.57,44.75,42.57,44.1,1194900 GBLI,D,20240717,31.18,31.21,30.19,30.54,2400 GBTG,D,20240717,6.75,6.8,6.69,6.76,651600 GBX,D,20240717,48.36,49.58,48.27,48.96,324100 GCI,D,20240717,4.9,4.95,4.84,4.87,1419800 GCO,D,20240717,27.97,28.82,27.86,28.16,123200 GCT.W,D,20240717,0.18,0.18,0.1729,0.1793,2500 GCTS,D,20240717,5,5.06,4.92,5,95900 GCV,D,20240717,3.69,3.7199,3.68,3.7,7400 GD,D,20240717,292.24,294.77,291.78,291.99,900200 GDDY,D,20240717,146.69,146.86,144.27,144.27,829900 GDIV,D,20240717,14.94,14.96,14.88,14.89,45300 GDL,D,20240717,7.97,7.99,7.97,7.972,12300 GDO,D,20240717,12.48,12.57,12.48,12.55,39700 GDOT,D,20240717,9.88,10.17,9.815,9.91,427200 GDV,D,20240717,23.56,23.83,23.52,23.76,215300 GDV-H,D,20240717,23.03,23.03,23.03,23.03,400 GDV-K,D,20240717,18.23,18.2725,18.2,18.2725,4800 GE,D,20240717,161.65,161.9524,156.51,156.66,6041100 GEF,D,20240717,62.5,64.89,62.5,64.48,234100 GEF.B,D,20240717,67.5,68.8,67.5,68.8,17000 GEL,D,20240717,14.57,14.84,14.5309,14.82,212000 GENI,D,20240717,5.91,6.13,5.75,5.82,2628400 GEO,D,20240717,17.49,18.05,17.15,17.22,4141800 GES,D,20240717,23.31,24.22,23.31,23.94,1325300 GETY,D,20240717,3.81,3.88,3.709,3.78,535200 GEV,D,20240717,180.2,180.2,162.9,165.83,6033700 GF,D,20240717,8.44,8.52,8.44,8.48,31600 GFF,D,20240717,71.89,73.365,70.4,70.46,365100 GFI,D,20240717,17.14,17.24,16.79,17.12,5160900 GFL,D,20240717,38.92,39.63,38.92,39.39,1142300 GFR,D,20240717,7.8,7.83,7.72,7.77,48300 GGB,D,20240717,3.43,3.48,3.42,3.46,6373800 GGG,D,20240717,84.26,84.72,83.59,83.61,549900 GGT,D,20240717,5.08,5.11,5.0374,5.07,103100 GGT-G,D,20240717,22.6,22.61,22.6,22.61,200 GGT.P,D,20240717,0.0041,0.0079,0.0039,0.0044,1179400 GGZ,D,20240717,12.15,12.1855,12.02,12.06,23200 GHC,D,20240717,779,789.1,776.77,785.39,22600 GHG,D,20240717,2.48,2.52,2.4301,2.5,2400 GHI,D,20240717,14.59,14.92,14.57,14.87,50023 GHLD,D,20240717,14.29,14.8,14.16,14.35,19180 GHM,D,20240717,31.55,31.76,30.75,30.78,61587 GHY,D,20240717,12.38,12.42,12.28,12.31,144222 GIB,D,20240717,106.83,107.57,106.59,106.97,88500 GIC,D,20240717,34.76,35.05,34.53,34.62,56994 GIL,D,20240717,39.6,39.8,39.22,39.54,432167 GIS,D,20240717,63.53,65.66,63.42,65.34,4084661 GJO,D,20240717,25.35,25.35,25.35,25.35,101 GJR,D,20240717,24.8,24.8,24.8,24.8,1001 GKOS,D,20240717,124.74,126.96,123,124.16,575026 GL,D,20240717,88.61,90.2,88.44,88.93,1353982 GL-D,D,20240717,15.93,15.99,15.82,15.89,12445 GLO-A,D,20240717,25.5,25.61,25.35,25.35,18832 GLO-B,D,20240717,25.74,25.74,25.62,25.71,1408 GLO-C,D,20240717,25.32,25.32,25.29,25.29,5871 GLOB,D,20240717,197.39,200.16,196.08,196.17,499934 GLP,D,20240717,40.41,40.95,40.13,40.46,43292 GLP-B,D,20240717,26.4,26.48,26.35,26.465,6802 GLT,D,20240717,1.55,1.61,1.48,1.52,290078 GLW,D,20240717,45.6,46.05,45.6,45.84,7444800 GM,D,20240717,49.4,49.965,49.14,49.9,9158400 GME,D,20240717,28.4,29.79,27.24,27.98,23775000 GMED,D,20240717,72.3,73.28,72.17,72.81,1020800 GMR-A,D,20240717,24.67,24.78,24.6,24.69,4600 GMRE,D,20240717,9.7,9.89,9.7,9.81,378900 GMS,D,20240717,91.81,93.96,91.35,91.37,373700 GNE,D,20240717,16.85,17,16.76,16.8,119300 GNK,D,20240717,20.73,20.99,20.62,20.8,499500 GNL,D,20240717,8.36,8.65,8.36,8.59,1623500 GNL-A,D,20240717,20.7,20.89,20.7,20.89,2500 GNL-B,D,20240717,20.26,20.31,20.26,20.3,2600 GNL-D,D,20240717,20.74,21.05,20.74,20.91,4200 GNL-E,D,20240717,20.98,21.1,20.95,21.1,14100 GNRC,D,20240717,158.21,159.59,155.24,158.12,898800 GNT,D,20240717,5.5001,5.72,5.5001,5.67,32700 GNTY,D,20240717,33.33,34.81,33.33,34.5,70000 GNW,D,20240717,6.36,6.49,6.36,6.46,2993300 GOF,D,20240717,15.12,15.15,15.02,15.15,807700 GOLD,D,20240717,19.35,19.45,18.85,18.88,30477200 GOLF,D,20240717,66.18,68.26,66.18,67.87,369800 GOOS,D,20240717,11.97,12.25,11.87,12.22,945600 GOTU,D,20240717,4.98,4.98,4.81,4.84,978700 GPC,D,20240717,141.49,144.16,141.26,144.06,927800 GPI,D,20240717,310.5,315.98,306.745,313.46,131000 GPJA,D,20240717,25.19,25.19,25.12,25.16,5700 GPK,D,20240717,27.88,28.42,27.75,28.08,1816900 GPM-A,D,20240717,16.05,16.2,16.0499,16.14,15900 GPMT,D,20240717,3.13,3.205,3.13,3.18,327400 GPN,D,20240717,102.31,105.17,102.3,103.52,2493300 GPOR,D,20240717,162.53,162.535,155.44,155.65,368600 GPRK,D,20240717,10.64,10.7699,10.455,10.48,196300 GPS,D,20240717,23.5,23.97,22.91,22.95,6884200 GRB-A,D,20240717,22.35,22.35,22.28,22.29,600 GRBK,D,20240717,69.49,70.795,68.92,69.04,587200 GRC,D,20240717,40.81,41.41,40.5,40.61,99000 GRMN,D,20240717,173.74,174.51,172.58,173,611400 GRND,D,20240717,12.14,12.39,11.69,11.69,629400 GRNT,D,20240717,7,7.1,6.965,7.01,528700 GROV,D,20240717,1.57,1.6,1.49,1.54,72700 GRP.U,D,20240717,53.47,54.27,53.47,53.94,3457 GRW,D,20240717,35.15,35.176,35.0645,35.0645,12054 GRX,D,20240717,9.92,10,9.88,10,40161 GS,D,20240717,503,509.48,499.43,502.18,3064612 GS-A,D,20240717,23.6,23.66,23.4,23.49,62128 GS-C,D,20240717,24.2,24.36,24.18,24.19,20868 GS-D,D,20240717,23.28,23.28,23.21,23.25,53834 GSBD,D,20240717,15.4,15.42,15.22,15.34,733087 GSK,D,20240717,39.2,39.94,39.14,39.84,3754210 GSL,D,20240717,26.07,26.08,25.68,25.78,325018 GSL-B,D,20240717,26.34,26.44,26.34,26.43,7370 GTES,D,20240717,17.86,17.86,17.35,17.48,11326967 GTL-B,D,20240717,65.37,65.37,63.97,64.29,69447 GTLS,D,20240717,167.39,171.68,164.65,165.88,667793 GTN,D,20240717,5.45,5.7,5.45,5.65,3158673 GTN.A,D,20240717,9.36,9.36,9.36,9.36,370 GTY,D,20240717,29.78,30.55,29.78,30.44,291424 GUG,D,20240717,15.51,15.64,15.5,15.51,80527 GUT,D,20240717,6.12,6.16,6.11,6.13,100932 GUT-C,D,20240717,23.75,23.9419,23.51,23.86,6116 GVA,D,20240717,65.92,66.58,64.42,64.6,427400 GWH,D,20240717,0.94,0.94,0.844,0.846,878000 GWH.W,D,20240717,0.0822,0.0822,0.0821,0.0821,16300 GWRE,D,20240717,140.09,143.43,139.5518,140.77,654500 GWW,D,20240717,983.06,990.46,973.58,974.82,334800 GXO,D,20240717,55.21,55.87,54.81,54.87,775800 GYLD,D,20240717,13.3007,13.3007,13.3007,13.3007,200 H,D,20240717,160.62,162.21,157.13,157.15,400200 HAE,D,20240717,91.09,92.54,90.35,90.39,466500 HAFN,D,20240717,7.78,7.8,7.725,7.78,291200 HAL,D,20240717,36.17,36.735,36.08,36.36,9098200 HASI,D,20240717,32.43,33.33,31.94,32.42,1116100 HAYW,D,20240717,13.63,13.98,13.5,13.51,1274100 HBB,D,20240717,20.01,20.08,19.176,19.56,37700 HBI,D,20240717,5.23,5.57,5.23,5.49,11886500 HBM,D,20240717,8.98,8.98,8.66,8.7,3016900 HCA,D,20240717,317.9,330.84,317.43,322.98,1976700 HCC,D,20240717,72.14,73.19,70.48,70.8,733100 HCI,D,20240717,93.56,93.65,90.85,91.11,135400 HCXY,D,20240717,24.85,24.85,24.7101,24.7101,1500 HD,D,20240717,366.64,375.19,365.42,371.89,3991100 HDB,D,20240717,60.7,60.7,60.01,60.36,2119000 HE,D,20240717,12.15,13.39,12.145,12.81,9355200 HEI,D,20240717,230.14,231.86,226.65,226.97,312800 HEI.A,D,20240717,183.69,184.335,179.22,179.28,170100 HEQ,D,20240717,10.4,10.5,10.4,10.48,41300 HES,D,20240717,151.67,154.699,151.49,154.41,1676300 HESM,D,20240717,38.71,39.11,38.41,38.5,947100 HFR-A,D,20240717,18.4,18.58,18.4,18.5,17100 HFRO,D,20240717,6.23,6.3,6.18,6.24,339900 HG,D,20240717,17.55,18.07,17.32,17.53,625500 HGER,D,20240717,22.45,22.63,22.45,22.59,29000 HGLB,D,20240717,7.74,7.8,7.5801,7.6,136900 HGTY,D,20240717,11.12,11.4369,11.095,11.23,116600 HGV,D,20240717,43.75,44.2,42.92,43.65,1095000 HHH,D,20240717,72.62,73.7599,71.83,72.26,314500 HI,D,20240717,44.26,45,43.52,43.75,991300 HIE,D,20240717,11.35,11.5,11.35,11.49,11200 HIG,D,20240717,103.41,105.3,103.295,105.04,1498800 HIG-G,D,20240717,25.07,25.13,25.07,25.13,5600 HII,D,20240717,268.15,268.83,266.19,267.14,266853 HIMS,D,20240717,22.72,23.33,21.81,21.99,6522201 HIO,D,20240717,3.91,3.91,3.9,3.9,418296 HIPO,D,20240717,18.8,20,18.63,19.9,192065 HIW,D,20240717,28.87,29.57,28.57,28.67,659144 HIX,D,20240717,4.52,4.53,4.5,4.51,488825 HKD,D,20240717,3.61,3.64,3.53,3.54,162394 HL,D,20240717,6.3,6.35,6.1,6.15,8859604 HLF,D,20240717,11.22,11.85,11.22,11.72,2315862 HLI,D,20240717,147.53,148.83,146.08,148.28,365419 HLIO,D,20240717,46.16,46.88,45.2,45.32,261660 HLL.W,D,20240717,0.12,0.12,0.12,0.12,687 HLLY,D,20240717,3.99,4.05,3.97,3.99,232226 HLN,D,20240717,8.82,8.94,8.81,8.92,3672463 HLT,D,20240717,226.5,227.01,219.29,219.79,2044408 HLX,D,20240717,12.79,13.05,12.51,12.53,2098250 HMC,D,20240717,32.57,32.69,32.46,32.54,947366 HMN,D,20240717,34.96,35.84,34.85,35.24,259217 HMY,D,20240717,10.93,10.96,10.46,10.54,5308804 HNI,D,20240717,48.45,49.66,48.45,49.14,204803 HOG,D,20240717,35.89,36.5,35.64,36.17,1527600 HOMB,D,20240717,25.84,26.99,25.84,26.8,1925600 HOUS,D,20240717,4.46,4.66,4.375,4.63,1917800 HOV,D,20240717,185.31,192.96,182,183,94400 HP,D,20240717,41.03,42.15,41.03,41.17,1717900 HPE,D,20240717,21.18,21.29,20.73,20.81,12520100 HPF,D,20240717,16.8,17.08,16.8,17.06,29400 HPI,D,20240717,17.2,17.34,17.1107,17.34,64600 HPP,D,20240717,5.52,5.7,5.345,5.47,2478100 HPP-C,D,20240717,12.8,12.88,12.7,12.8,97800 HPQ,D,20240717,37.6,38.42,37.37,38.11,8906700 HPS,D,20240717,16.2,16.31,16.16,16.24,59400 HQH,D,20240717,18.76,18.85,18.58,18.69,246200 HQL,D,20240717,15.42,15.59,15.29,15.37,201500 HR,D,20240717,18.05,18.15,17.8,17.84,3497800 HRB,D,20240717,55.52,56.58,55.42,56.27,774800 HRI,D,20240717,151.19,154.48,150.57,151.25,323300 HRL,D,20240717,31.49,32.3,31.4,32.16,2918500 HRTG,D,20240717,7.29,7.73,7.29,7.67,333900 HSBC,D,20240717,43.55,43.675,43.44,43.5,1140600 HSHP,D,20240717,8.43,8.61,8.43,8.52,87800 HSY,D,20240717,189.28,194.51,189.25,194,1819200 HTD,D,20240717,20.37,20.4992,20.35,20.42,135400 HTFB,D,20240717,24.14,24.14,24.14,24.14,100 HTFC,D,20240717,24.09,24.2276,23.81,24,3000 HTGC,D,20240717,21.4,21.61,21.32,21.32,732900 HTH,D,20240717,34.37,35.205,34.37,34.7,474600 HUBB,D,20240717,386.38,388.2,366.51,366.61,725500 HUBS,D,20240717,481.21,492.79,477.44,480.36,868700 HUM,D,20240717,391.29,404.37,391.29,402.17,1832500 HUN,D,20240717,23.59,24.02,23.38,23.72,2570600 HUYA,D,20240717,4.24,4.335,4.16,4.16,952000 HVT,D,20240717,26.65,27.5,26.55,27.16,130700 HWM,D,20240717,80.23,80.71,77.84,77.86,2558900 HXL,D,20240717,68.8,69.24,67.75,67.94,1195400 HY,D,20240717,74,75.01,72.63,73.34,62300 HYAC,D,20240717,10.56,10.56,10.56,10.56,100 HYB,D,20240717,7.42,7.45,7.42,7.44,29900 HYI,D,20240717,11.76,11.795,11.72,11.78,47100 HYLN,D,20240717,2.35,2.54,2.33,2.49,1345200 HYT,D,20240717,9.76,9.8,9.74,9.77,412074 HZO,D,20240717,35.89,36.53,35.12,36.2,305294 IAE,D,20240717,6.46,6.46,6.38,6.41,15064 IAG,D,20240717,4.24,4.31,4.13,4.13,9331925 IBM,D,20240717,185.44,187.94,185.07,187.45,4181466 IBN,D,20240717,29.51,29.54,29.25,29.3,2717228 IBP,D,20240717,246.84,250.78,241.31,241.31,502479 IBTA,D,20240717,67.84,68.88,66.37,67.5,125194 ICD,D,20240717,1.3,1.44,1.3,1.4,133043 ICE,D,20240717,148.6,149.52,148.18,149.41,2761105 ICL,D,20240717,4.48,4.59,4.48,4.58,810079 ICR-A,D,20240717,19.17,19.24,19.07,19.07,1287 IDA,D,20240717,94.86,96.79,94.86,95.27,406990 IDE,D,20240717,10.66,10.66,10.61,10.62,44904 IDT,D,20240717,36.97,37.5,36.82,37.2,88443 IEX,D,20240717,210.37,213.23,209.56,210.5,451589 IFF,D,20240717,98.1,99.2,96.63,96.76,1395786 IFIN,D,20240717,11.67,11.67,11.67,11.67,30742 IFN,D,20240717,18.19,18.38,18.17,18.37,121034 IFS,D,20240717,23.09,23.35,22.95,22.96,23300 IGA,D,20240717,9.12,9.14,9.06,9.14,51700 IGD,D,20240717,5.29,5.37,5.29,5.36,448400 IGI,D,20240717,17.24,17.33,17.24,17.32,7000 IGR,D,20240717,5.57,5.87,5.57,5.85,1778100 IGT,D,20240717,21.41,21.88,21.4,21.58,1169600 IH,D,20240717,1.71,1.7123,1.64,1.68,20900 IHD,D,20240717,5.46,5.49,5.3701,5.46,37700 IHG,D,20240717,109.47,110.28,108.56,108.61,190700 IHS,D,20240717,3.02,3.06,2.84,2.85,2337700 IHTA,D,20240717,7.38,7.42,7.3656,7.42,28600 IIF,D,20240717,27.42,27.61,27.4,27.41,62800 IIIN,D,20240717,32.88,33.19,31.92,32.25,198800 IIM,D,20240717,12.48,12.5498,12.39,12.39,68000 IIP-A,D,20240717,27.78,28,27.76,27.76,2000 IIPR,D,20240717,121.27,123.8,119.7,120.17,209400 IMAX,D,20240717,17.2,17.435,16.87,17.36,606900 INFA,D,20240717,26.21,26.22,25.22,25.32,2730600 INFY,D,20240717,20.54,20.68,20.46,20.53,14389100 ING,D,20240717,18.52,18.61,18.47,18.51,2218500 INGR,D,20240717,117.61,120.83,117.325,119.26,544300 INN,D,20240717,6.07,6.21,6.07,6.17,990100 INN-E,D,20240717,21.1,21.1,21,21,1400 INN-F,D,20240717,20.67,20.87,20.375,20.54,7100 INSI,D,20240717,16.44,16.5695,16.44,16.485,2900 INSP,D,20240717,145.94,145.94,139.44,145.46,348000 INST,D,20240717,24.72,25.56,24.72,25.1,315400 INSW,D,20240717,57.19,57.19,56.05,56.53,565300 INVH,D,20240717,35.76,35.945,35.46,35.75,3158100 ION.W,D,20240717,1.95,2.05,1.95,2.05,1300 IONQ,D,20240717,8.68,8.91,8.36,8.56,4774400 IOT,D,20240717,37.5,38.07,36,37.11,4155600 IP,D,20240717,45.3,46.11,45.15,45.75,7110900 IPB,D,20240717,25.36,25.36,25.36,25.36,300 IPG,D,20240717,29.2,30.48,29.2,30.2,4559900 IPI,D,20240717,25.53,26.39,25.44,25.73,84600 IQI,D,20240717,10.07,10.11,9.97,9.98,154200 IQV,D,20240717,231.78,237.4105,230,230.29,1025100 IR,D,20240717,99.86,99.86,98.02,98.02,2623000 IRM,D,20240717,99.32,100.78,99.07,99.22,1824300 IRS,D,20240717,9.5,9.71,9.45,9.56,153900 IRT,D,20240717,18.98,19.43,18.98,19.26,1467425 ISD,D,20240717,13.41,13.43,13.33,13.34,136780 IT,D,20240717,463.32,466.39,459.8,459.8,226589 ITGR,D,20240717,123.94,126.48,123.29,124.38,354012 ITT,D,20240717,141.33,142.71,140.75,141.07,591076 ITUB,D,20240717,6.16,6.27,6.15,6.24,12245135 ITW,D,20240717,253.28,255,252.62,253.89,781916 IVR,D,20240717,9.74,9.97,9.74,9.87,969463 IVR-B,D,20240717,24.5,24.53,24.5,24.53,17830 IVR-C,D,20240717,23.22,23.3,23.05,23.13,11965 IVT,D,20240717,26.48,26.89,26.36,26.67,428188 IVZ,D,20240717,16.41,16.67,16.37,16.45,4162539 IX,D,20240717,118.48,119.49,118.32,119.33,11963 J,D,20240717,150.29,152.09,149.55,149.55,696907 JBGS,D,20240717,16.69,17.06,16.62,16.71,764182 JBI,D,20240717,13.46,13.76,13.45,13.53,2091986 JBK,D,20240717,25.23,25.23,25.23,25.23,100 JBL,D,20240717,115.97,116.46,114.05,114.92,1215637 JBND,D,20240717,52.97,53.02,52.86,53.02,89671 JBT,D,20240717,97.97,100.37,97.97,99.72,226252 JCE,D,20240717,15.09,15.14,15,15.09,46900 JCI,D,20240717,71.7,71.8531,69.75,69.85,2923100 JEF,D,20240717,56.44,56.965,55.75,56,1510300 JELD,D,20240717,15.73,16.53,15.61,16.38,1166000 JEQ,D,20240717,6.16,6.1901,6.16,6.19,6500 JFR,D,20240717,8.82,8.82,8.7605,8.78,419300 JGH,D,20240717,12.77,12.82,12.76,12.77,12700 JHG,D,20240717,36.18,36.41,35.58,35.59,971100 JHI,D,20240717,13.42,13.439,13.37,13.41,10900 JHS,D,20240717,11.26,11.26,11.19,11.19,4000 JHX,D,20240717,35.76,36,35.04,35.35,90400 JILL,D,20240717,38.23,39.34,38.1698,38.39,135800 JKS,D,20240717,22.59,22.89,21.335,21.73,850300 JLL,D,20240717,233.29,233.96,229.35,229.96,392400 JLS,D,20240717,18.28,18.3699,18.09,18.09,27500 JMIA,D,20240717,12.88,13.34,12.17,12.43,7855400 JMM,D,20240717,6.01,6.0367,5.9911,6.01,3900 JNJ,D,20240717,151.55,157.49,151.415,156.58,13801400 JNPR,D,20240717,37.25,37.4,37.2,37.2,3290300 JOB.W,D,20240717,1.34,1.34,1.08,1.22,86800 JOBY,D,20240717,7.11,7.485,6.92,7.06,11946500 JOE,D,20240717,61.27,62.45,61.03,62.03,205500 JOF,D,20240717,7.79,7.87,7.79,7.87,98700 JPC,D,20240717,7.53,7.56,7.51,7.54,941100 JPI,D,20240717,19.6,19.74,19.58,19.71,30200 JPM,D,20240717,213.8,217.56,213.27,216.87,11572400 JPM-C,D,20240717,25.26,25.29,25.25,25.28,69800 JPM-D,D,20240717,24.96,25.05,24.96,25.01,60900 JPM-J,D,20240717,21.95,21.96,21.92,21.96,29800 JPM-K,D,20240717,21.24,21.31,21.2,21.23,66000 JPM-L,D,20240717,21.55,21.65,21.55,21.56,51600 JPM-M,D,20240717,19.8,19.89,19.8,19.87,87900 JQC,D,20240717,5.61,5.635,5.6,5.62,312700 JRI,D,20240717,12.58,12.69,12.49,12.63,208800 JRS,D,20240717,8.19,8.3,8.19,8.29,97100 JWN,D,20240717,23.37,24.03,23.1908,23.82,1701900 JXN,D,20240717,82.16,84.08,81.96,83.06,793100 JXN-A,D,20240717,26.33,26.33,26.23,26.25,18500 K,D,20240717,57.26,59.11,57.06,58.95,2201100 KAI,D,20240717,337.71,343.395,336.52,339.46,115600 KAR,D,20240717,18.41,18.71,18.36,18.51,672299 KB,D,20240717,60.56,60.77,60.26,60.27,209860 KBDC,D,20240717,16.1,16.19,16.07,16.11,28711 KBH,D,20240717,81.18,82.79,80.72,80.72,1506511 KBR,D,20240717,67.51,68.85,67.2,67.25,976420 KCG.W,D,20240717,0.02,0.02,0.02,0.02,91732 KD,D,20240717,27.14,27.69,27.08,27.08,1139729 KEN,D,20240717,25.68,25.9,25.3,25.88,14362 KEP,D,20240717,7.52,7.55,7.25,7.35,262558 KEX,D,20240717,129.21,130.9,124.07,124.08,726978 KEY,D,20240717,15.9,16.47,15.86,16.21,23915173 KEY-I,D,20240717,23.18,23.35,23.11,23.19,37819 KEY-J,D,20240717,21.18,21.34,20.97,21.3,16136 KEY-K,D,20240717,20.75,20.85,20.65,20.8,21240 KEY-L,D,20240717,22.82,22.95,22.73,22.87,43801 KEYS,D,20240717,147.87,148.28,145.52,145.6,1383934 KF,D,20240717,25.65,25.65,25.42,25.48,5956 KFRC,D,20240717,67.55,68.85,67.32,67.37,129223 KFS,D,20240717,8.6,8.71,8.56,8.69,39859 KFY,D,20240717,70.39,71.96,70.35,71.65,411118 KGC,D,20240717,9.3,9.41,9.05,9.05,20503000 KGS,D,20240717,28.72,29.2,28.65,29,495000 KIM,D,20240717,21.17,21.64,21.17,21.57,3957400 KIM-L,D,20240717,20.95,21.03,20.91,20.96,10800 KIM-M,D,20240717,21.75,21.79,21.6301,21.69,8100 KIM-N,D,20240717,55.99,55.99,55.96,55.96,3400 KIND,D,20240717,2.88,2.95,2.79,2.81,1130300 KIO,D,20240717,14,14.02,13.88,13.94,145300 KKR,D,20240717,115.31,116.06,112.84,113.78,3954800 KKRS,D,20240717,19.68,19.7399,19.64,19.6781,3500 KLG,D,20240717,16.42,16.92,16.42,16.56,818600 KMB,D,20240717,142.73,144.93,142.4,143.55,2296300 KMI,D,20240717,20.3,20.57,20.275,20.53,23408400 KMPB,D,20240717,22.5,22.58,22.5,22.58,1500 KMPR,D,20240717,63.79,64.67,63.02,63.07,370100 KMT,D,20240717,25,25.52,24.95,25.3,954800 KMX,D,20240717,83.02,83.85,82.57,82.9,1446100 KN,D,20240717,19.33,19.7299,19.295,19.39,525800 KNF,D,20240717,81.5,81.5,75.81,75.88,587700 KNOP,D,20240717,7.61,7.87,7.5,7.57,107600 KNSL,D,20240717,403.29,406.4248,393.24,393.39,201500 KNTK,D,20240717,43.48,43.96,43.23,43.29,543200 KNX,D,20240717,51.44,51.9,51.01,51.15,2441500 KO,D,20240717,64.47,65.39,64.405,65.21,12508200 KODK,D,20240717,5.77,5.9,5.685,5.73,457500 KOF,D,20240717,87.07,88,86.63,87.8,154000 KOP,D,20240717,38.02,39.4,38.02,39.07,184500 KORE,D,20240717,1.52,1.65,1.5,1.6,17300 KOS,D,20240717,5.78,5.965,5.7,5.74,6187500 KR,D,20240717,53.56,54.975,53.53,54.8,6248700 KRC,D,20240717,35.87,36.74,35.72,35.9,874000 KRE-A,D,20240717,19.04,19.24,19.04,19.21,7200 KREF,D,20240717,9.89,10.11,9.83,9.95,554800 KRG,D,20240717,23.69,23.99,23.68,23.76,1310400 KRO,D,20240717,13.57,13.77,10.15,11.04,1324700 KRP,D,20240717,16.76,16.94,16.735,16.81,506300 KSM,D,20240717,9.9,9.95,9.9,9.95,30700 KSS,D,20240717,22.1,23.02,22.04,22.71,5338900 KT,D,20240717,13.32,13.54,13.266,13.45,629500 KTB,D,20240717,67.64,70.08,67.64,69.52,522000 KTF,D,20240717,9.68,9.69,9.61,9.61,282385 KTH,D,20240717,28.39,28.39,28.1884,28.1884,454 KTN,D,20240717,26.34,26.34,26.1801,26.1801,742 KUKE,D,20240717,1.26,1.35,1.23,1.23,11755 KVUE,D,20240717,18.27,18.77,18.27,18.44,17607934 KVYO,D,20240717,24.87,25.81,24.8,25.5,1294362 KW,D,20240717,10.56,10.84,10.56,10.77,556261 KWR,D,20240717,187.3,192.71,187.3,192.14,133786 KYN,D,20240717,10.45,10.53,10.36,10.45,489961 L,D,20240717,78.72,79.89,78.48,79.62,484523 LAAC,D,20240717,3.39,3.44,3.18,3.31,1692083 LAC,D,20240717,3.19,3.23,2.97,3.04,5877018 LAD,D,20240717,271.1,274.69,269.39,269.39,270604 LADR,D,20240717,11.88,12.17,11.88,12.11,547946 LANV,D,20240717,1.6,1.6,1.46,1.51,102612 LAW,D,20240717,5.67,5.75,5.55,5.71,191749 LAZ,D,20240717,44.97,45.9,44.66,45.49,1240993 LB,D,20240717,29.01,29.01,26.51,27.15,735195 LBRT,D,20240717,22.03,22.6,22.03,22.14,3644050 LC,D,20240717,10.5,10.9,10.48,10.68,1878004 LCII,D,20240717,113.16,116.73,113.16,115.63,282000 LCW.W,D,20240717,0.16,0.1636,0.15,0.15,1600 LDI,D,20240717,1.99,2.145,1.99,2.08,642600 LDOS,D,20240717,151.81,152.74,150.05,150.24,1243800 LDP,D,20240717,20.11,20.18,20.02,20.04,60400 LEA,D,20240717,122.46,124.42,120.19,123.95,756300 LEG,D,20240717,12.52,13.07,12.49,12.86,1925500 LEN,D,20240717,167.77,169.31,166.38,166.48,2163900 LEN.B,D,20240717,157.61,159.06,156.16,156.24,36500 LEO,D,20240717,6.16,6.19,6.16,6.19,187000 LEV,D,20240717,0.9806,0.9844,0.922,0.93,405700 LEV.W,D,20240717,0.019,0.0249,0.019,0.0191,26400 LEVI,D,20240717,18.78,19.0666,18.49,18.5,1687900 LFT,D,20240717,2.5,2.54,2.48,2.54,84100 LFT-A,D,20240717,20.48,20.56,20.2457,20.54,7800 LGF.A,D,20240717,9.03,9.335,8.99,9.2,675000 LGF.B,D,20240717,8.28,8.61,8.27,8.47,673400 LGI,D,20240717,16.86,16.895,16.6801,16.79,45800 LH,D,20240717,216.38,219.73,215.74,215.78,525700 LHX,D,20240717,240.42,242.86,238.23,238.25,1138500 LICY,D,20240717,4.13,4.2,3.95,3.98,310200 LII,D,20240717,571.81,575.15,551.45,551.48,369600 LITB,D,20240717,0.6613,0.75,0.6613,0.7452,63000 LL,D,20240717,0.97,1.12,0.9511,1.04,992100 LLA.W,D,20240717,0.13,0.13,0.105,0.12,3500 LLAP,D,20240717,0.8977,0.94,0.87,0.9171,5503600 LLY,D,20240717,910.01,925,902.64,905.59,4200500 LMND,D,20240717,22.07,23.72,21.9,23.07,3011900 LMT,D,20240717,470,476.775,469.7045,476.07,1123000 LNC,D,20240717,32.54,33.3,32.42,32.78,946800 LNC-D,D,20240717,28.07,28.0973,27.78,27.95,22100 LND,D,20240717,4.93,5.12,4.85,5.04,35200 LNG,D,20240717,179.5,182.35,178.98,181.57,1731100 LNN,D,20240717,122.94,125.74,122.58,122.58,129200 LOAR,D,20240717,59.14,59.99,55,55.82,232800 LOB,D,20240717,40.9,43.22,40.9,42.8,326200 LOCL,D,20240717,3,3.03,3,3.03,1500 LOMA,D,20240717,6.67,6.82,6.57,6.73,715500 LOW,D,20240717,239.45,245.63,237.74,243.04,3958700 LPG,D,20240717,40.39,40.49,39.23,39.71,595100 LPL,D,20240717,4.62,4.63,4.54,4.55,278773 LPX,D,20240717,89.15,90.97,89.11,89.46,881320 LRN,D,20240717,72,73.54,70.94,71.22,521540 LSPD,D,20240717,14.08,14.26,13.85,13.95,757359 LTC,D,20240717,36.37,36.98,36.37,36.6,215166 LTH,D,20240717,20.36,20.97,20.36,20.77,667744 LU,D,20240717,2.78,2.8,2.71,2.71,1971372 LUMN,D,20240717,1.29,1.35,1.27,1.34,12728286 LUV,D,20240717,28.17,28.7,28.13,28.32,8333120 LVS,D,20240717,42.7,43.02,42.1,42.34,4041017 LVW.W,D,20240717,0.23,0.23,0.21,0.21,4100 LVWR,D,20240717,8.7,8.9,8.44,8.47,17378 LW,D,20240717,77.58,80.05,77.51,79,2418102 LXFR,D,20240717,12.63,12.85,12.43,12.44,138252 LXP,D,20240717,10.11,10.38,10.09,10.13,2549327 LXP-C,D,20240717,46.8,46.95,46.62,46.78,4669 LXU,D,20240717,8.5,8.63,8.46,8.57,312290 LYB,D,20240717,98.06,99.33,97.85,98.74,1526933 LYG,D,20240717,3.03,3.05,3.02,3.03,12025312 LYV,D,20240717,96.89,97.95,95.76,96.72,1186790 LZB,D,20240717,41.94,43.06,41.94,42.65,477100 LZM,D,20240717,9.24,9.24,8.48,8.9,108800 LZM.W,D,20240717,0.61,0.62,0.58,0.58,5500 M,D,20240717,16.66,16.965,16.65,16.81,7766300 MA,D,20240717,442.4,451.52,442.06,451.16,2924900 MAA,D,20240717,142.64,144.58,142.64,144.28,639800 MAA-I,D,20240717,54.2597,54.2598,54.11,54.2022,800 MAC,D,20240717,15.91,16.45,15.91,16,2621000 MAIN,D,20240717,50.9,51.33,50.2801,50.38,425600 MAN,D,20240717,72.61,74.28,71.78,74.19,842200 MANU,D,20240717,17.07,17.25,16.74,16.75,324600 MAS,D,20240717,73.67,74.26,73.16,73.18,1829700 MATV,D,20240717,16.68,17.48,16.68,17.05,1193700 MATX,D,20240717,131.53,133.875,131.53,132.87,329300 MAV,D,20240717,8.37,8.3806,8.35,8.37,28300 MAX,D,20240717,14.17,14.39,13.75,14.02,769100 MBC,D,20240717,17.4,17.895,17.16,17.21,1361500 MBI,D,20240717,5.04,5.21,4.84,5.08,1063100 MC,D,20240717,65.93,67.5,65.42,66.85,688500 MCB,D,20240717,54.2,57.69,54.2,56.48,158700 MCD,D,20240717,258.97,262.05,257.8587,261,3711500 MCI,D,20240717,18.7,18.7,18.22,18.65,20800 MCK,D,20240717,585.97,587.085,579.83,582.06,741900 MCN,D,20240717,7.17,7.19,7.11,7.16,41100 MCO,D,20240717,451,458.24,448.01,456.05,908800 MCR,D,20240717,6.37,6.37,6.305,6.315,113900 MCS,D,20240717,11.5,11.68,11.38,11.66,639300 MCW,D,20240717,7.54,7.76,7.455,7.68,1630900 MCY,D,20240717,56.4,58.37,56,57.55,229800 MD,D,20240717,7.59,7.825,7.59,7.8,694300 MDST,D,20240717,25.72,25.815,25.56,25.56,18800 MDT,D,20240717,77.95,81.56,77.94,81.26,9848100 MDU,D,20240717,26.13,26.53,25.91,25.92,955000 MDV,D,20240717,14.65,15.19,14.65,15.17,18100 MDV-A,D,20240717,23.92,23.96,23.68,23.9,2500 MEC,D,20240717,18.51,18.7,18.12,18.21,161400 MED,D,20240717,19.1,19.98,18.98,19.49,400500 MEG,D,20240717,38.93,40.72,38.67,39.14,405100 MEGI,D,20240717,13.2,13.4,13.2,13.35,122600 MEI,D,20240717,13.66,14.33,13.52,13.93,918900 MER-K,D,20240717,25.44,25.52,25.38,25.5,34020 MET,D,20240717,75.72,76.89,75.72,76.18,2796042 MET-A,D,20240717,24.8,24.91,24.73,24.76,21559 MET-E,D,20240717,24.53,24.7,24.53,24.56,24362 MET-F,D,20240717,20.94,20.98,20.85,20.92,47494 MFA,D,20240717,11.6,11.8,11.6,11.66,920062 MFA-B,D,20240717,21.42,21.44,21.4,21.4334,4162 MFA-C,D,20240717,23.79,23.85,23.78,23.81,9274 MFAN,D,20240717,25.36,25.4,25.36,25.39,17777 MFAO,D,20240717,25.6,25.6,25.56,25.59,8953 MFC,D,20240717,26.54,26.61,26.35,26.46,1698383 MFD,D,20240717,7.77,7.91,7.77,7.83,20829 MFG,D,20240717,4.37,4.41,4.37,4.41,346649 MFM,D,20240717,5.4,5.4,5.36,5.38,87418 MG,D,20240717,9.05,9.26,8.84,9.05,87667 MGA,D,20240717,45.28,45.99,45.03,45.82,894396 MGF,D,20240717,3.09,3.1,3.09,3.09,66954 MGM,D,20240717,46.45,47.26,46.08,46.19,2795058 MGR,D,20240717,22.93,23.04,22.86,22.88,12200 MGRB,D,20240717,19.56,19.63,19.44,19.44,9429 MGRD,D,20240717,17.49,17.575,17.33,17.33,4800 MGRE,D,20240717,25.64,25.7479,25.43,25.45,148400 MGY,D,20240717,27.11,27.57,27.055,27.12,2602400 MHD,D,20240717,12.05,12.07,11.96,11.99,151000 MHF,D,20240717,7.04,7.07,7,7.02,83100 MHI,D,20240717,9.18,9.2,9.16,9.2,34100 MHK,D,20240717,131.06,133.32,129.95,131.97,706900 MHN,D,20240717,10.76,10.78,10.7477,10.75,19000 MHO,D,20240717,147.45,151.81,146.735,150.53,274700 MIN,D,20240717,2.67,2.6701,2.65,2.65,220100 MIO,D,20240717,11.88,11.88,11.84,11.86,14600 MIR,D,20240717,11.55,11.71,11.08,11.09,1247000 MIT-A,D,20240717,21.5,23.26,21.5,21.5,14000 MIT-B,D,20240717,20.2,20.4199,20.13,20.3099,20200 MIT-C,D,20240717,24.53,24.575,24.45,24.45,18500 MITN,D,20240717,25.4084,25.4084,25.26,25.31,5300 MITP,D,20240717,25.26,25.3899,25.257,25.32,9900 MITT,D,20240717,7.52,7.63,7.5,7.57,275400 MIY,D,20240717,11.54,11.61,11.51,11.52,31500 MKC,D,20240717,73.57,75.29,73.55,74.45,2931500 MKC.V,D,20240717,72.32,75,72.32,74.28,6200 MKFG,D,20240717,0.4711,0.5,0.47,0.4765,232200 MKL,D,20240717,1615.38,1625.86,1612.69,1620.22,35300 ML,D,20240717,86.13,88.73,79.43,81.77,277500 ML.W,D,20240717,0.12,0.13,0.12,0.13,1500 MLI,D,20240717,63.66,65.445,63.66,64.45,983100 MLM,D,20240717,572.85,573.36,563.38,564.35,402600 MLNK,D,20240717,22.43,23.1,22.43,22.82,349600 MLP,D,20240717,23.93,24.1,23.36,23.99,22900 MLR,D,20240717,63.33,63.92,62.065,62.43,98100 MMC,D,20240717,219.29,221.71,218.2,220.66,1780500 MMD,D,20240717,16.55,16.69,16.54,16.54,59800 MMI,D,20240717,36.72,37.855,36.59,37.79,262700 MMM,D,20240717,102.86,104.8,102.69,104.64,3567900 MMS,D,20240717,91.36,92.685,91.255,91.31,372900 MMT,D,20240717,4.77,4.8,4.73,4.73,66600 MMU,D,20240717,10.57,10.575,10.44,10.48,87300 MNR,D,20240717,20.15,20.21,19.55,19.72,47200 MNSO,D,20240717,17.76,18.04,17.42,17.57,725600 MNT.U,D,20240717,11.3,11.7,11.3,11.31,2800 MNTN,D,20240717,11.27,11.27,11.25,11.25,42706 MO,D,20240717,48.13,49.47,48.13,49.39,10026685 MOD,D,20240717,113.77,116.58,106.38,106.49,928760 MODG,D,20240717,15.42,15.91,15.42,15.74,1923987 MOG.A,D,20240717,193.66,197.26,191.62,191.65,306690 MOG.B,D,20240717,193.76,193.76,193.42,193.42,281 MOGU,D,20240717,2.65,2.65,2.26,2.45,3553 MOH,D,20240717,300,307.12,293.03,298.13,1039495 MOS,D,20240717,29.78,30.77,29.67,30.61,5434400 MOV,D,20240717,25.5,26.15,25.47,26.01,136900 MP,D,20240717,15.16,15.44,14.73,15.11,2182070 MPA,D,20240717,12.52,12.56,12.45,12.46,7947 MPC,D,20240717,168,172.48,164.17,165.56,2951341 MPLN,D,20240717,0.41,0.47,0.41,0.42,1837254 MPLX,D,20240717,42.4,42.74,42.29,42.71,1377491 MPV,D,20240717,16.35,16.83,16.34,16.42,5942 MPW,D,20240717,4.75,4.95,4.75,4.83,10216344 MPX,D,20240717,10.34,10.53,10.33,10.44,37964 MQT,D,20240717,10.43,10.46,10.41,10.43,48504 MQY,D,20240717,12.52,12.52,12.41,12.42,144168 MRC,D,20240717,14.26,14.71,14.26,14.44,1193000 MRDB,D,20240717,0.56,0.56,0.5455,0.5498,5800 MRK,D,20240717,125.47,126.69,124.56,125.89,7627900 MRO,D,20240717,28.99,29.485,28.99,29.11,6925900 MS,D,20240717,105.09,107.71,104.53,106.96,11411900 MS-A,D,20240717,23.15,23.1907,23.09,23.09,28800 MS-E,D,20240717,25.41,25.43,25.3698,25.38,38100 MS-F,D,20240717,25.34,25.39,25.2942,25.39,23900 MS-I,D,20240717,25.12,25.141,25.08,25.1,48400 MS-K,D,20240717,24.95,24.95,24.89,24.94,42700 MS-L,D,20240717,22.97,23.0699,22.95,22.95,20900 MS-O,D,20240717,19.57,19.6244,19.51,19.56,45500 MS-P,D,20240717,26.26,26.27,26.2,26.2,45600 MSA,D,20240717,199.28,200.6,194.92,194.92,162200 MSB,D,20240717,17.84,17.87,17.7,17.81,2400 MSC,D,20240717,6.92,7.09,6.75,6.9,1100 MSCI,D,20240717,506.74,510.065,503.46,504,403100 MSD,D,20240717,7.64,7.66,7.63,7.65,89000 MSDL,D,20240717,23.54,23.5435,22.9064,23.25,13900 MSGE,D,20240717,38.01,38.525,37.85,37.92,245100 MSGS,D,20240717,197.44,202.315,196.67,198.24,143800 MSI,D,20240717,395.06,396.035,391.1,393.71,523700 MSM,D,20240717,83.76,85.48,83.565,85.02,690200 MT,D,20240717,23.23,23.46,23.175,23.25,1674000 MTAL,D,20240717,14,14,13.61,13.73,212700 MTB,D,20240717,161.49,165.79,161.13,164.65,1078700 MTB-H,D,20240717,24.76,24.82,24.6,24.62,14500 MTB-J,D,20240717,26.32,26.36,26.28,26.36,78000 MTD,D,20240717,1370.31,1392.89,1369.28,1378.24,106000 MTDR,D,20240717,65.55,66.89,64.72,65.22,1899800 MTG,D,20240717,23.29,23.7,23.29,23.53,1590500 MTH,D,20240717,188.36,193.53,188.36,190.02,584100 MTN,D,20240717,181.78,185.7,181.78,182.97,457900 MTR,D,20240717,8.2,8.38,8.1,8.25,3500 MTRN,D,20240717,118.5,121.17,117.69,117.88,137100 MTUS,D,20240717,22.89,23.26,22.47,22.7,327900 MTW,D,20240717,11.72,12.21,11.72,11.87,306300 MTX,D,20240717,88.1,89.87,87.29,87.47,159000 MTZ,D,20240717,105.25,106.8399,103.15,103.4,642000 MUA,D,20240717,11.82,11.86,11.7176,11.785,73500 MUC,D,20240717,11.2,11.22,11.08,11.1,268816 MUE,D,20240717,10.31,10.31,10.22,10.24,38348 MUFG,D,20240717,11.22,11.28,11.21,11.24,1099198 MUI,D,20240717,12.3,12.32,12.27,12.29,379323 MUJ,D,20240717,11.5,11.6,11.44,11.44,122329 MUR,D,20240717,42.17,43.02,42.02,42.07,1850555 MUSA,D,20240717,494.53,498.42,488.23,489.2,185143 MUX,D,20240717,10.49,10.49,9.93,9.97,595555 MVF,D,20240717,7.35,7.35,7.3,7.32,88295 MVO,D,20240717,9.26,9.47,9.23,9.38,49110 MVT,D,20240717,11,11.02,10.1,11,26209 MWA,D,20240717,20.07,20.47,20.04,20.07,1648091 MX,D,20240717,5.21,5.28,5.01,5.02,193375 MXE,D,20240717,9.99,9.99,9.99,9.99,569 MXF,D,20240717,16.71,16.82,16.55,16.64,44072 MYD,D,20240717,10.91,10.93,10.85,10.85,121198 MYE,D,20240717,14.69,15.03,14.69,14.84,174194 MYI,D,20240717,11.37,11.37,11.28,11.31,158357 MYN,D,20240717,10.54,10.54,10.46,10.46,72901 MYTE,D,20240717,4.21,4.42,4.2,4.25,12469 NABL,D,20240717,14.63,14.71,14.48,14.52,443400 NAC,D,20240717,11.62,11.63,11.525,11.57,456300 NAD,D,20240717,11.8,11.85,11.78,11.81,763000 NAN,D,20240717,11.36,11.39,11.32,11.375,78500 NAPA,D,20240717,7.45,7.715,7.45,7.66,1004800 NAT,D,20240717,3.8,3.815,3.705,3.72,3678600 NATL,D,20240717,31.68,33.075,31.68,32.5,893700 NAZ,D,20240717,11.4,11.49,11.39,11.4,20200 NBB,D,20240717,15.74,15.75,15.65,15.72,35400 NBHC,D,20240717,44.16,45.825,44.16,44.98,367900 NBR,D,20240717,85.67,89.785,85.265,89.11,667400 NBXG,D,20240717,13,13.06,12.61,12.66,395100 NC,D,20240717,31.83,34.74,31.825,34.31,26900 NCA,D,20240717,8.75,8.7501,8.701,8.73,45200 NCDL,D,20240717,17.73,18,17.6326,17.8,58600 NCLH,D,20240717,20.11,20.37,19.67,19.86,10958900 NCV,D,20240717,3.43,3.45,3.33,3.44,949200 NCV-A,D,20240717,21.9,21.995,21.7501,21.995,2900 NCZ,D,20240717,2.92,2.97,2.9,2.92,3270700 NCZ-A,D,20240717,20.76,20.86,20.7493,20.7789,8100 NDMO,D,20240717,10.92,10.92,10.84,10.8602,122600 NDP,D,20240717,36,36.0899,35.805,36,6300 NE,D,20240717,48.22,48.74,47.51,47.7,1119800 NE.A,D,20240717,25.1,25.1,25.1,25.1,200 NEA,D,20240717,11.45,11.48,11.36,11.41,1212200 NEE,D,20240717,71.75,72.25,70.48,70.9,11878800 NEE-N,D,20240717,25.13,25.19,24.74,24.77,105400 NEE-R,D,20240717,42.22,42.35,41.69,41.83,713100 NEE-S,D,20240717,49.57,49.62,49.1,49.1,245000 NEM,D,20240717,48.5,48.97,48.2,48.27,8195900 NEP,D,20240717,27.86,28.09,27.415,27.64,1363600 NET,D,20240717,82.3,82.66,79.28,80.58,3124900 NETZ,D,20240717,70.01,70.01,68.89,68.95,15600 NEU,D,20240717,553.955,553.955,544.725,547.32,20600 NEUE,D,20240717,5.1,5.31,5.1,5.2,7000 NEXA,D,20240717,7.65,7.72,7.6,7.69,39400 NFG,D,20240717,57.24,58.51,57.08,57.87,667200 NFJ,D,20240717,12.56,12.67,12.5097,12.63,240600 NFY.W,D,20240717,0.0392,0.0516,0.0353,0.0413,3000 NGG,D,20240717,61.24,61.91,61.13,61.78,727900 NGL,D,20240717,4.81,4.97,4.8,4.85,191040 NGL-B,D,20240717,24.26,24.2791,24.25,24.2647,7335 NGS,D,20240717,21.61,21.91,20.68,21.25,63465 NGVC,D,20240717,24.66,25.07,24.5,24.75,68964 NGVT,D,20240717,46.62,48.52,46.49,46.5,254092 NHI,D,20240717,73.65,74.36,73.23,73.28,175478 NI,D,20240717,30.12,30.88,30.06,30.69,2856104 NIC,D,20240717,95,101.65,91.33,100.81,175589 NIE,D,20240717,23.35,23.71,23.25,23.3,52903 NIM,D,20240717,9.1,9.11,9.06,9.06,10929 NINE,D,20240717,1.76,1.88,1.73,1.78,428906 NIO,D,20240717,4.83,4.86,4.55,4.59,54572794 NJR,D,20240717,45.68,46.68,45.26,46.1,714223 NKE,D,20240717,72.53,73.34,72.5,73.07,10388271 NKX,D,20240717,13.16,13.16,13.02,13.02,44520 NL,D,20240717,6.45,6.71,6.2,6.67,54619 NLOP,D,20240717,26.43,26.73,26.18,26.72,128995 NLY,D,20240717,20.61,20.82,20.42,20.42,3861780 NLY-F,D,20240717,25.66,25.67,25.58,25.58,43479 NLY-G,D,20240717,25.44,25.45,25.4,25.45,7897 NLY-I,D,20240717,25.75,25.81,25.75,25.8,14000 NMAI,D,20240717,13.17,13.17,13.04,13.07,245300 NMCO,D,20240717,11.05,11.07,11.02,11.07,146200 NMG,D,20240717,1.84,1.87,1.79,1.805,24400 NMI,D,20240717,10,10.02,9.98,9.99,14200 NMM,D,20240717,51.11,51.4,50.24,50.52,90700 NMR,D,20240717,6.27,6.33,6.26,6.31,450000 NMS,D,20240717,11.85,11.92,11.81,11.82,21400 NMT,D,20240717,11.16,11.21,11.16,11.17,7400 NMZ,D,20240717,10.78,10.84,10.715,10.77,465600 NNI,D,20240717,109.56,111.81,109.36,111.33,93900 NNN,D,20240717,45.52,46.29,45.52,46.15,633700 NNY,D,20240717,8.4,8.4,8.31,8.35,32900 NOA,D,20240717,19.97,19.985,19.71,19.83,82200 NOAH,D,20240717,7.84,7.93,7.71,7.81,217600 NOC,D,20240717,434.71,441.83,433.94,440.17,1140200 NOG,D,20240717,41.8,42.65,41.44,41.65,1562400 NOK,D,20240717,3.88,3.94,3.85,3.9,18551100 NOM,D,20240717,10.5,10.5367,10.47,10.5,4800 NOMD,D,20240717,17.92,18.41,17.92,18.4,484300 NOTE,D,20240717,1.98,2.07,1.93,1.97,605300 NOV,D,20240717,19.59,19.84,19.47,19.47,2515400 NOVA,D,20240717,7.29,7.59,7.09,7.29,7671900 NOW,D,20240717,740,746.37,730.2,736.07,1455600 NPCT,D,20240717,11.31,11.32,11.18,11.32,167000 NPFD,D,20240717,18.66,18.82,18.36,18.45,92500 NPK,D,20240717,76.91,78.93,76.91,77.68,53400 NPO,D,20240717,167.92,171.1,167.22,167.26,104000 NPV,D,20240717,11.64,11.68,11.64,11.66,10100 NPW.W,D,20240717,1.96,2.065,1.9484,1.95,9200 NPWR,D,20240717,9.87,9.95,9.38,9.39,336600 NQP,D,20240717,12.35,12.35,12.23,12.31,20800 NR,D,20240717,8.03,8.245,7.98,8.07,533200 NRDY,D,20240717,1.83,1.86,1.77,1.83,1506300 NRE-A,D,20240717,21.78,22.06,21.56,22.0025,4200 NREF,D,20240717,15.13,15.59,15.13,15.47,50000 NRG,D,20240717,75.28,75.34,72.33,72.54,4824900 NRGV,D,20240717,1.4,1.43,1.26,1.29,594300 NRK,D,20240717,11.03,11.03,10.96,10.99,153300 NRP,D,20240717,95,95,93.02,93.26,20400 NRT,D,20240717,6.54,6.75,6.38,6.51,49559 NRUC,D,20240717,24.37,24.51,24.37,24.4111,12404 NSA,D,20240717,45.55,46.32,45.18,45.84,742037 NSA-A,D,20240717,22.46,22.72,22.45,22.49,4789 NSC,D,20240717,233.95,236.25,232.94,234.45,1056868 NSP,D,20240717,99.57,102.1,99.49,101.63,265926 NTB,D,20240717,39.39,40.55,39.38,40.2,282345 NTEST.I,D,20240717,25.07,25.07,25.04,25.04,1720 NTG,D,20240717,43.37,43.39,43.1,43.21,10786 NTR,D,20240717,50.92,52.43,50.5,52.2,2407184 NTST,D,20240717,17.16,17.53,17.1,17.22,1177045 NU,D,20240717,13.34,13.36,13.01,13.22,28678881 NUE,D,20240717,166.08,166.87,163.72,164,1323123 NUS,D,20240717,10.64,11.17,10.64,10.95,447426 NUV,D,20240717,8.74,8.77,8.72,8.73,246435 NUV.W,D,20240717,0.2,0.26,0.2,0.25,1167 NUVB,D,20240717,3.39,3.49,3.33,3.39,1030941 NUW,D,20240717,13.77,13.78,13.75,13.76,16581 NVG,D,20240717,12.38,12.39,12.33,12.38,525906 NVGS,D,20240717,17.06,17.23,17.06,17.17,103204 NVO,D,20240717,136.41,136.62,134.43,135.42,6307608 NVR,D,20240717,8457.64,8468.865,8301.885,8312.35,19700 NVRI,D,20240717,10.3,10.62,10.065,10.08,1175300 NVRO,D,20240717,9.91,10.37,9.77,10.09,464100 NVS,D,20240717,111.18,112.33,111,111.8,1792700 NVST,D,20240717,16.87,17.545,16.87,17.18,1985700 NVT,D,20240717,79.28,79.765,74.56,74.65,1895400 NWG,D,20240717,8.63,8.675,8.595,8.61,1729100 NWN,D,20240717,39.15,40.5,39.15,40.24,216900 NX,D,20240717,30.34,31.83,30.34,31.6,427000 NXC,D,20240717,13.27,13.27,13.19,13.21,4000 NXD-A,D,20240717,14.28,14.4,14.28,14.3451,4900 NXDT,D,20240717,6.38,6.71,6.38,6.62,165700 NXE,D,20240717,7.02,7.02,6.64,6.74,6919200 NXG,D,20240717,39.51,39.53,38.785,39.1,37600 NXJ,D,20240717,12.56,12.56,12.51,12.54,41500 NXN,D,20240717,11.67,11.7,11.62,11.68,4700 NXP,D,20240717,14.75,14.75,14.57,14.61,51800 NXRT,D,20240717,41.19,42.27,40.785,41.41,120300 NYC,D,20240717,8.89,8.99,8.5001,8.55,2600 NYC-A,D,20240717,19.39,19.82,19.2601,19.36,99900 NYC-U,D,20240717,34.42,35.24,34.25,34.95,8300 NYCB,D,20240717,10.31,11.63,10.31,11.44,10764200 NYT,D,20240717,53.57,53.87,53.22,53.29,885100 NZF,D,20240717,12.35,12.37,12.3,12.36,564200 O,D,20240717,56.4,57.74,56.4,57.63,5270100 O.P,D,20240717,24.6,24.71,24.6,24.7099,3500 OAK-A,D,20240717,22.67,22.68,22.5,22.6525,4400 OAK-B,D,20240717,22.35,22.56,22.27,22.27,5700 OBDC,D,20240717,15.44,15.545,15.44,15.49,1986500 OBDE,D,20240717,15.11,15.14,14.97,15,111600 OBK,D,20240717,35.89,37.08,35.89,36.7,224900 OC,D,20240717,179.5,180.97,172.72,173.06,1006400 OCFT,D,20240717,1.81,1.815,1.63,1.78,10500 ODC,D,20240717,64.08,65.36,63.99,64.2,18300 ODV,D,20240717,2.36,2.38,2.17,2.22,66800 OEC,D,20240717,23.36,23.89,23.11,23.77,606100 OFG,D,20240717,42.18,43.52,42.18,43.06,460400 OGE,D,20240717,36.8,37.74,36.8,37.06,1853500 OGN,D,20240717,20.6,21.43,20.55,21.16,1809100 OGS,D,20240717,68.53,70.83,68.53,69.65,638800 OHI,D,20240717,35.64,36.14,35.63,35.8,1478553 OI,D,20240717,11.53,11.92,11.52,11.68,2334978 OIA,D,20240717,6.42,6.44,6.39,6.43,83955 OII,D,20240717,26.68,27.3,26.34,26.37,993898 OIS,D,20240717,4.56,4.67,4.47,4.53,869353 OKE,D,20240717,85.34,86.2,85.08,85.37,1997758 OKLO,D,20240717,8.72,9.76,8.72,8.88,6013362 OLN,D,20240717,50.11,50.75,50.05,50.19,980277 OLO,D,20240717,4.85,4.91,4.82,4.91,1408516 OLP,D,20240717,25.56,26.2,25.5,26.02,72394 OMC,D,20240717,90.55,92.35,88.72,91.52,4659339 OMF,D,20240717,52.1,53.05,51.73,52.55,730635 OMI,D,20240717,14.23,15.02,14.18,14.81,796356 ONIT,D,20240717,25.01,25.5,24.51,25.32,31464 ONL,D,20240717,4.15,4.23,4.09,4.14,397402 ONON,D,20240717,38.85,41.42,38.55,40.36,8710784 ONTF,D,20240717,6.24,6.43,6.24,6.38,237458 ONTO,D,20240717,227.03,229.76,206.94,207.05,1150801 OOMA,D,20240717,9.93,10.17,9.93,10.09,100250 OPAD,D,20240717,4.9,5.08,4.82,4.97,76711 OPF.W,D,20240717,0.145,0.149,0.145,0.1471,9200 OPFI,D,20240717,4,4.1099,3.9701,4.04,143300 OPP,D,20240717,8.61,8.72,8.5952,8.67,147200 OPP-A,D,20240717,18.8,19.0985,18.775,19.0985,2600 OPP-B,D,20240717,19.76,20.2,19.76,20.1134,1200 OPY,D,20240717,52.35,53.15,52.35,53.1,27900 OR,D,20240717,17.89,18.3,17.86,18.2,1121200 ORA,D,20240717,75.53,77.06,75.365,75.41,365800 ORAN,D,20240717,10.89,10.98,10.89,10.97,419500 ORC,D,20240717,8.76,8.89,8.74,8.76,2494300 ORCL,D,20240717,140.48,141.79,138.6801,139.26,9157000 ORI,D,20240717,32.18,32.47,32.165,32.37,1103800 ORN,D,20240717,11.07,11.605,10.87,11.07,503600 OSCR,D,20240717,15.94,16.415,15.48,15.59,2589100 OSK,D,20240717,112.28,113.88,110.745,111.26,524600 OTIS,D,20240717,99.36,100.49,98.81,98.93,1881000 OUS.W,D,20240717,0.0691,0.07,0.0575,0.0649,81500 OUST,D,20240717,15.76,16.25,14.81,15.14,1400500 OUT,D,20240717,15.75,16.14,15.14,15.97,1272300 OVV,D,20240717,48.59,49.5687,48.43,48.47,3250700 OWL,D,20240717,18.16,18.83,18.14,18.78,7439300 OWLT,D,20240717,4.43,4.6799,4.29,4.48,19200 OXM,D,20240717,102.29,104.98,102.29,104.39,166600 OXY,D,20240717,62.5,63.47,62.48,63.15,7923800 OXY.W,D,20240717,40.3,41.54,40.3,41.08,81500 PAAS,D,20240717,24.2,24.22,23.325,23.57,3694800 PAC,D,20240717,166.39,167.94,164.11,164.86,26400 PACK,D,20240717,7.62,7.71,7.36,7.38,422000 PACS,D,20240717,32.73,33.69,32.05,33.18,472900 PAG,D,20240717,159.72,162.4,158.96,160.99,164400 PAGS,D,20240717,13.49,13.58,13.185,13.37,2736700 PAI,D,20240717,12.22,12.32,12.185,12.22,7300 PAM,D,20240717,44.69,45.76,44.02,44.8,200200 PAR,D,20240717,51.19,52.6157,51.03,52.47,495500 PARR,D,20240717,24.74,25.55,24.54,24.74,722600 PATH,D,20240717,12.5,12.97,12.4615,12.57,10056700 PAXS,D,20240717,15.27,15.4,15.17,15.27,234200 PAY,D,20240717,20.45,20.805,20.25,20.3,122700 PAYC,D,20240717,160,161.76,156.59,160.68,752900 PB,D,20240717,67.49,69.7,67.49,69.46,957000 PBA,D,20240717,37.6,37.86,37.54,37.66,535784 PBF,D,20240717,40.4,41.75,39.63,39.93,1848129 PBH,D,20240717,71.64,72.82,71.58,71.81,251296 PBI,D,20240717,6.99,7.19,6.99,7.08,2700067 PBI-B,D,20240717,19.35,19.53,19.04,19.07,20786 PBR,D,20240717,15.12,15.22,15.08,15.13,9742675 PBR.A,D,20240717,14.05,14.1,13.98,14.08,2498176 PBT,D,20240717,11.74,12.06,11.57,12.01,64918 PCF,D,20240717,6.59,6.59,6.53,6.57,147964 PCG,D,20240717,17.79,18.03,17.76,17.94,15062097 PCK,D,20240717,5.95,5.97,5.92,5.94,52389 PCM,D,20240717,7.52,7.57,7.51,7.56,40684 PCN,D,20240717,13.4,13.44,13.38,13.41,216618 PCOR,D,20240717,71.07,72.48,70.3,70.58,2299154 PCQ,D,20240717,9.52,9.52,9.43,9.45,41743 PD,D,20240717,20.48,22.01,20.4,21.77,1712281 PDI,D,20240717,18.93,18.97,18.91,18.97,1038847 PDM,D,20240717,8.3,8.65,8.3,8.38,2126161 PDO,D,20240717,13.26,13.33,13.24,13.27,615739 PDS,D,20240717,76.87,78.13,75.17,75.66,40656 PDT,D,20240717,11.8,11.83,11.73,11.79,83100 PDX,D,20240717,23.24,23.3269,22.88,23.07,61700 PEB,D,20240717,13.88,14.34,13.88,14.15,1703200 PEB-E,D,20240717,20.56,20.72,20.3456,20.71,26100 PEB-F,D,20240717,20.05,20.3,19.9988,20.3,106100 PEB-G,D,20240717,19.69,19.77,19.5501,19.73,44800 PEB-H,D,20240717,17.85,17.9,17.75,17.78,47300 PEG,D,20240717,74.63,76.39,74.275,75.15,3060900 PEN,D,20240717,194.73,207.25,193.3,203.22,672300 PEO,D,20240717,23.95,24.21,23.95,24.18,39400 PERF,D,20240717,2.28,2.34,2.28,2.3,30500 PFD,D,20240717,10.73,10.7818,10.71,10.75,32400 PFE,D,20240717,29.42,30.3,29.31,30.03,45394900 PFGC,D,20240717,64.64,66.55,64.6,66.4,1767900 PFH,D,20240717,19.8,19.8284,19.7,19.71,12200 PFL,D,20240717,8.15,8.17,8.12,8.13,101200 PFLT,D,20240717,11.77,11.84,11.655,11.73,772000 PFN,D,20240717,7.13,7.14,7.05,7.08,426500 PFO,D,20240717,8.61,8.63,8.6,8.62,57100 PFS,D,20240717,17.33,18.14,17.33,17.98,1011600 PFSI,D,20240717,102.2,104.85,102.125,102.48,547900 PG,D,20240717,167.75,170.17,167.33,169.44,7982300 PGP,D,20240717,7.69,7.73,7.63,7.63,43300 PGR,D,20240717,214.8,221.46,214.64,221.35,4422700 PGRE,D,20240717,5.37,5.47,5.31,5.31,827200 PGRU,D,20240717,6.15,6.15,6.04,6.0959,5000 PGZ,D,20240717,10.49,10.59,10.49,10.53,35500 PH,D,20240717,565.14,566.78,556.8,557.94,918700 PHD,D,20240717,9.96,10.0101,9.95,9.98,46600 PHG,D,20240717,25.76,26.01,25.75,25.78,768500 PHI,D,20240717,25.97,26.2,25.75,25.9,36400 PHIN,D,20240717,45.85,46.595,45.455,46.47,713200 PHK,D,20240717,4.81,4.82,4.78,4.8,519200 PHM,D,20240717,123.34,124.3,121.6,121.72,2643500 PHR,D,20240717,24.02,24.96,23.77,24.53,560700 PHT,D,20240717,7.73,7.7399,7.6851,7.71,25300 PHX,D,20240717,3.3,3.35,3.28,3.34,41100 PHYT,D,20240717,11.47,11.47,11.47,11.47,600 PII,D,20240717,84.12,86.01,84.12,85.41,833600 PIM,D,20240717,3.3,3.35,3.3,3.34,33200 PINE,D,20240717,16.55,17,16.55,16.93,52911 PINS,D,20240717,40.15,41.43,39.94,40.7,9745142 PIPR,D,20240717,256.97,261.37,255.35,257.33,179579 PJT,D,20240717,120.04,121.08,118.29,119.63,255947 PK,D,20240717,14.88,15.59,14.88,15.22,2846052 PKE,D,20240717,14.13,14.89,14.13,14.24,106464 PKG,D,20240717,191.04,193.66,191.04,191.56,723797 PKST,D,20240717,14.36,14.9,14.1,14.34,228455 PKX,D,20240717,66.99,67.18,66.35,66.35,154196 PL,D,20240717,2.2,2.39,2.2,2.37,3302420 PL.W,D,20240717,0.14,0.17,0.14,0.16,31873 PLD,D,20240717,124.44,129.16,121.89,123.21,8939440 PLNT,D,20240717,76.7,78.07,76.23,77.25,1439457 PLOW,D,20240717,23.65,24.58,23.59,24.35,326214 PLTR,D,20240717,28,28.87,27.6,28.22,44997997 PLYM,D,20240717,23.64,24.18,23.6,23.78,412416 PM,D,20240717,106.35,108.81,106.35,108.31,5396289 PMF,D,20240717,9.39,9.43,9.29,9.29,58328 PML,D,20240717,8.68,8.68,8.51,8.52,354369 PMM,D,20240717,6.23,6.24,6.19,6.2,103248 PMO,D,20240717,10.29,10.295,10.25,10.28,118600 PMT,D,20240717,14.64,14.98,14.633,14.89,1032700 PMT-A,D,20240717,24.1,24.14,23.92,24.0639,13300 PMT-B,D,20240717,24.02,24.02,23.95,24,8500 PMT-C,D,20240717,19.42,19.46,19.35,19.45,16600 PMTU,D,20240717,25.52,25.525,25.3,25.36,5700 PMX,D,20240717,8.04,8.04,7.94,7.94,45500 PNC,D,20240717,177.4,180.86,176.555,179.71,2562400 PNF,D,20240717,7.86,7.8821,7.8574,7.86,10000 PNI,D,20240717,7.58,7.58,7.53,7.53,10300 PNM,D,20240717,39.24,40.31,38.971,39.92,1191400 PNNT,D,20240717,7.27,7.34,7.21,7.34,774400 PNR,D,20240717,82.67,83.44,81.74,81.76,1468700 PNST,D,20240717,2.26,2.26,2.15,2.15,14700 PNW,D,20240717,81,82.56,80.5,82.37,1120400 POR,D,20240717,46.27,47.2,46.22,46.82,910700 POST,D,20240717,108.23,110.58,108.23,110.03,427200 PPG,D,20240717,133.01,135,132.66,133.76,2259000 PPL,D,20240717,28.39,28.92,28.31,28.71,3640000 PPT,D,20240717,3.61,3.6499,3.61,3.63,88400 PR,D,20240717,16.7,16.95,16.41,16.41,9263200 PRA,D,20240717,11.61,12.15,11.61,11.93,417100 PRE-J,D,20240717,16.25,16.25,15.92,16.03,583200 PRG,D,20240717,34.58,35.66,34.58,35,458900 PRGO,D,20240717,27.17,28.49,27.17,27.72,1788300 PRH,D,20240717,26.34,26.36,26.29,26.34,22000 PRI,D,20240717,251.98,254.5899,249.39,250.56,199500 PRI-F,D,20240717,23.68,23.68,23.68,23.68,400 PRI-H,D,20240717,23.45,23.5,23.4,23.41,5300 PRI-I,D,20240717,22.77,22.77,22.77,22.77,600 PRI-J,D,20240717,22.44,22.9,22.44,22.9,3300 PRI-L,D,20240717,23.12,23.2499,22.98,22.98,1500 PRIM,D,20240717,53.13,54.665,52.44,52.6,870600 PRKS,D,20240717,59.05,60.36,58.06,58.71,1010600 PRLB,D,20240717,33.5,34.51,33.3,34.17,196000 PRM,D,20240717,8.49,8.69,8.405,8.55,682900 PRMW,D,20240717,20.88,21.06,20.65,20.68,1156100 PRO,D,20240717,25.43,25.87,24.95,25.04,494500 PRS,D,20240717,24.67,24.74,24.61,24.67,393300 PRT,D,20240717,4,4,3.93,3.97,17000 PRU,D,20240717,126.8,128.52,126.6,127.32,1359734 PSA,D,20240717,305.65,310.54,304.81,309.98,703273 PSA-F,D,20240717,23.4,23.46,23.33,23.4,14879 PSA-G,D,20240717,22.93,23.04,22.89,22.93,13620 PSA-H,D,20240717,25.05,25.1,24.97,25.07,11315 PSA-I,D,20240717,21.84,21.97,21.84,21.92,16488 PSA-J,D,20240717,20.89,20.89,20.76,20.83,10937 PSA-K,D,20240717,21.05,21.1,21.01,21.09,10642 PSA-L,D,20240717,20.56,20.58,20.47,20.52,13310 PSA-M,D,20240717,18.44,18.56,18.44,18.47,9312 PSA-N,D,20240717,17.21,17.21,17.16,17.18,7056 PSA-O,D,20240717,17.22,17.26,17.21,17.22,7997 PSA-P,D,20240717,17.72,17.81,17.67,17.77,21089 PSA-Q,D,20240717,17.58,17.65,17.46,17.49,11862 PSA-R,D,20240717,18.05,18.11,17.98,17.98,14935 PSA-S,D,20240717,18.26,18.26,18.11,18.23,9821 PSBD,D,20240717,16.3,16.74,16.17,16.36,50456 PSE-A,D,20240717,17.04,17.04,16.54,16.74,17711 PSF,D,20240717,20.12,20.12,20.01,20.01,12411 PSF.W,D,20240717,0.02,0.02,0.02,0.02,63100 PSFE,D,20240717,20.2,21.07,20.2,20.89,407400 PSN,D,20240717,79.69,79.75,77.01,77.02,724200 PSO,D,20240717,13.05,13.115,13.03,13.03,276400 PSQH,D,20240717,3.82,3.9325,3.6902,3.76,54000 PSTG,D,20240717,62.38,62.7,60.44,60.63,2695500 PSTL,D,20240717,14.39,14.66,14.35,14.59,140100 PSX,D,20240717,140.32,143.05,139.88,140.74,2074700 PTA,D,20240717,19.86,19.94,19.75,19.83,68800 PTY,D,20240717,14.26,14.27,14.2,14.2,722400 PUK,D,20240717,18.79,18.96,18.725,18.79,478700 PUMP,D,20240717,8.83,9.135,8.83,9.01,2167400 PVH,D,20240717,103.95,108.7,103.95,104.85,995100 PVL,D,20240717,1.15,1.19,1.15,1.18,38400 PWR,D,20240717,256.78,259.27,244.21,244.94,1764700 PWSC,D,20240717,22.48,22.5,22.46,22.46,1245200 PX,D,20240717,10.12,10.31,9.865,9.96,615700 PYN,D,20240717,6.03,6.03,5.97,5.97,16700 PYT,D,20240717,22.66,22.7538,22.66,22.7538,1200 PZC,D,20240717,7.4,7.4,7.37,7.38,17200 QBT.W,D,20240717,0.122,0.1245,0.12,0.1245,6300 QBTS,D,20240717,1.26,1.27,1.12,1.15,7757200 QD,D,20240717,1.91,2.1,1.895,2.07,1370000 QGEN,D,20240717,42.29,42.79,42.19,42.48,1380700 QS,D,20240717,8.96,9.52,8.64,8.92,26368600 QSR,D,20240717,74.49,75.07,73.56,74.93,2023400 QTWO,D,20240717,69.56,70.78,68.4,68.66,737800 QUAD,D,20240717,6.07,6.3001,6.07,6.23,130200 QVCC,D,20240717,12.2,12.26,12.2,12.23,46500 QVCD,D,20240717,12.3,12.37,12.27,12.37,13100 R,D,20240717,134.77,136,133.9,134.66,200100 RA,D,20240717,12.76,12.79,12.735,12.76,333600 RACE,D,20240717,423.34,424.27,420.3,420.71,177200 RAMP,D,20240717,32.62,33.27,32.14,32.16,629200 RBA,D,20240717,81.28,81.6296,80.57,81.04,903100 RBC,D,20240717,302.1,309.005,297.4,297.59,293600 RBCP,D,20240717,136.4,136.4,134.45,134.45,129300 RBLX,D,20240717,40.48,41.03,39.53,40,5135300 RBO.W,D,20240717,0.0251,0.0399,0.025,0.035,54300 RBOT,D,20240717,8.3,8.59,7.83,8.22,45900 RBRK,D,20240717,33.48,34.86,33.3,34.74,842600 RC,D,20240717,9.18,9.45,9.18,9.4,1735116 RC-C,D,20240717,18.3,18.4,18.3,18.3999,3843 RC-E,D,20240717,18.39,18.5,18.39,18.49,7468 RCB,D,20240717,24.06,24.06,23.9761,23.9761,2076 RCC,D,20240717,24,24.05,24,24.02,2677 RCFA,D,20240717,11.38,11.38,11.38,11.38,100034 RCI,D,20240717,37.66,38.15,37.65,38.06,617846 RCL,D,20240717,170.1,170.34,164.46,164.46,2710341 RCS,D,20240717,6.51,6.54,6.46,6.54,112794 RCUS,D,20240717,15.74,16.15,15.41,15.48,500680 RDDT,D,20240717,68.48,69.79,63.79,65.21,3306052 RDN,D,20240717,34.43,35.09,34.42,34.84,922835 RDW,D,20240717,7.66,7.83,7.56,7.7,652431 RDW.W,D,20240717,1.66,1.66,1.34,1.34,100591 RDY,D,20240717,78.47,79.1,78.03,78.7,172289 RELX,D,20240717,46.02,46.17,45.39,45.4,1052550 RERE,D,20240717,2.26,2.37,2.22,2.23,732100 RES,D,20240717,6.4,6.54,6.36,6.43,1698172 REVG,D,20240717,26.12,26.37,24.05,24.11,1481289 REX,D,20240717,47.97,48.97,47.2,47.61,215063 REX-B,D,20240717,21.73,21.73,21.65,21.68,6500 REX-C,D,20240717,21.17,21.17,21.1,21.1,2400 REXR,D,20240717,49.63,51.64,48.83,49.69,5587900 REZI,D,20240717,21.72,22.235,21.7,22.04,789000 RF,D,20240717,21.56,22.25,21.49,22.11,7534800 RF-B,D,20240717,25.06,25.11,25.04,25.05,48600 RF-C,D,20240717,23.51,23.5999,23.4,23.46,18300 RF-E,D,20240717,18.5,18.5782,18.3801,18.5,19600 RFI,D,20240717,11.93,12.1638,11.56,12.03,122900 RFL,D,20240717,1.35,1.57,1.35,1.51,103500 RFM,D,20240717,15.99,15.99,15.76,15.8001,19600 RFMZ,D,20240717,14.23,14.23,14.05,14.05,41200 RGA,D,20240717,214.21,216.66,214.21,215.3,575100 RGR,D,20240717,44.75,45.39,44.67,44.76,117000 RGT,D,20240717,11.79,11.8265,11.73,11.81,8400 RH,D,20240717,288.6,294.8999,285.91,286.15,652600 RHI,D,20240717,65.76,67.57,65.52,67.4,1642200 RHP,D,20240717,104.36,107.39,104.055,106.21,570000 RIG,D,20240717,5.66,5.69,5.51,5.59,14572300 RIO,D,20240717,66.56,66.82,65.76,65.77,3407200 RIT-A,D,20240717,25.08,25.08,25.01,25.04,15000 RIT-B,D,20240717,24.97,25.02,24.9601,25,34600 RIT-C,D,20240717,23.8,24.1,23.8,23.85,27300 RIT-D,D,20240717,23.166,23.36,23.166,23.2699,31300 RITM,D,20240717,11.43,11.64,11.43,11.6,3867900 RIV,D,20240717,12.41,12.52,12.3,12.3,138500 RIV-A,D,20240717,23.03,23.12,23.03,23.1,9000 RJF,D,20240717,113.55,114.13,110.81,113.36,4975700 RJF-B,D,20240717,25.17,25.19,25.1601,25.1601,3800 RKT,D,20240717,15.14,15.45,14.99,15.1,3501100 RL,D,20240717,170.36,173.02,168.82,169.72,1061500 RLI,D,20240717,142.63,144.17,142.29,143.15,197900 RLJ,D,20240717,9.84,10.15,9.84,9.98,2402500 RLJ-A,D,20240717,25.05,25.1201,25.0001,25.1201,11300 RLTY,D,20240717,15.07,15.3999,15.01,15.24,62000 RLX,D,20240717,1.8,1.81,1.77,1.8,1663700 RM,D,20240717,27.77,30.525,27.77,30.13,115100 RMAX,D,20240717,9.59,10.11,9.5,9.87,498300 RMD,D,20240717,205,208.83,204.03,205.95,709300 RMI,D,20240717,16.08,16.08,15.93,15.98,25100 RMM,D,20240717,15.3,15.39,15.2,15.25,42298 RMMZ,D,20240717,16.12,16.12,15.78,15.92,62352 RMP.P,D,20240717,25.2,25.2,25.2,25.2,2954 RMT,D,20240717,10.01,10.08,9.93,9.98,115988 RNG,D,20240717,32,32.94,31.98,32.72,1704778 RNGR,D,20240717,11.2,11.32,11.03,11.27,79927 RNP,D,20240717,21.1,21.59,21.1,21.56,99396 RNR,D,20240717,230,233.71,228.87,229.43,307269 RNR-F,D,20240717,24.14,24.17,24.04,24.13,5215 RNR-G,D,20240717,18.39,18.54,18.35,18.37,16784 RNST,D,20240717,34.37,36.21,34.37,36,342969 ROG,D,20240717,131.71,134.07,130.54,131.09,139384 ROK,D,20240717,291.68,293.8,286.28,287.86,748044 ROL,D,20240717,49.18,49.67,49.04,49.34,1294841 RPM,D,20240717,114.73,115.86,114.07,114.37,662892 RQI,D,20240717,12.16,12.34,12.16,12.3,453680 RRA.W,D,20240717,0.3,0.3,0.24,0.24,9718 RRAC,D,20240717,11.38,11.38,11.37,11.37,106108 RRC,D,20240717,34.48,35.09,33.45,33.52,2733197 RRX,D,20240717,156.29,157.07,150.6,151.44,596247 RS,D,20240717,307.89,310.39,306.53,308.75,310900 RSF,D,20240717,15.38,15.38,15.2,15.2399,20800 RSG,D,20240717,204.59,206.48,204.015,205.42,1017100 RSI,D,20240717,10,10.26,9.8423,10.02,2016200 RSKD,D,20240717,6.48,6.56,6.33,6.36,643700 RTO,D,20240717,30.12,30.285,30.02,30.15,363200 RTX,D,20240717,103.82,105.28,103.82,104.99,5432900 RVLV,D,20240717,18.05,18.7,18.05,18.4,1249200 RVT,D,20240717,15.78,15.98,15.7,15.77,464200 RVTY,D,20240717,113.12,114.11,112.47,113.38,799200 RWT,D,20240717,7.39,7.655,7.365,7.49,1506300 RWT-A,D,20240717,25.08,25.085,25.04,25.07,8700 RWTN,D,20240717,25.11,25.1899,25.03,25.04,8500 RWTO,D,20240717,24.7,24.75,24.65,24.75,48500 RXO,D,20240717,29.3,30.26,28.96,29.91,778600 RY,D,20240717,110.15,112.28,110.01,112.01,629400 RYAM,D,20240717,5.8,5.98,5.78,5.87,455000 RYAN,D,20240717,58.29,59.13,57.95,58.39,1127000 RYI,D,20240717,22.61,24.067,22.47,23.8,504100 RYN,D,20240717,28.97,29.99,28.95,29.6,830100 RZB,D,20240717,25.12,25.37,25.12,25.24,13800 RZC,D,20240717,25.99,26.04,25.975,26.02,22300 S,D,20240717,21.43,21.59,20.85,21.1,5161600 SA,D,20240717,15.6,15.6,15.045,15.05,356300 SABA,D,20240717,8.01,8.06,7.91,8,114800 SAFE,D,20240717,22.15,22.87,22.125,22.71,511100 SAH,D,20240717,57.62,59.81,56.88,59.27,166100 SAJ,D,20240717,25.35,25.35,25.35,25.35,300 SAM,D,20240717,289.4,290.58,283.76,286.85,109200 SAN,D,20240717,4.84,4.88,4.84,4.86,1373200 SAND,D,20240717,5.86,5.905,5.75,5.75,2384300 SAP,D,20240717,201.51,202.16,199.17,200.01,790500 SAR,D,20240717,23.33,23.7499,23.2158,23.46,54700 SAVE,D,20240717,2.99,3.02,2.8,2.82,15013900 SAY,D,20240717,25.3,25.35,25.262,25.3145,5400 SAZ,D,20240717,25.47,25.49,25.44,25.4515,12800 SB,D,20240717,5.75,5.765,5.62,5.66,452300 SB-C,D,20240717,26.02,26.09,25.9794,25.9794,2400 SB-D,D,20240717,26.23,26.23,26.01,26.01,3400 SBBA,D,20240717,25.2,25.22,25.1933,25.2148,5900 SBH,D,20240717,11.49,11.78,11.42,11.71,1512455 SBI,D,20240717,7.95,7.97,7.83,7.92,44380 SBOW,D,20240717,39.07,39.59,38.63,38.74,436102 SBR,D,20240717,64.64,65.04,64.19,64.41,29225 SBS,D,20240717,14.92,15.33,14.88,15.2,744374 SBSW,D,20240717,4.88,4.91,4.62,4.67,5681386 SBX.W,D,20240717,0.11,0.12,0.11,0.11,14813 SBXC,D,20240717,10.62,10.62,10.62,10.62,172 SCCO,D,20240717,111.32,111.58,109.45,109.89,904302 SCD,D,20240717,15.63,15.66,15.55,15.64,26482 SCE-G,D,20240717,20.39,20.48,20.28,20.4,14312 SCE-H,D,20240717,25.36,25.4,25.35,25.38,13571 SCE-J,D,20240717,24.34,24.52,24,24.39,43584 SCE-K,D,20240717,24.7,24.79,24.56,24.75,9471 SCE-L,D,20240717,19.95,20.02,19.88,19.99,9737 SCE-M,D,20240717,26.62,26.71,26.62,26.62,18065 SCE-N,D,20240717,25.75,25.75,25.63,25.7,225848 SCH-D,D,20240717,25.26,25.29,25.21,25.29,29112 SCH-J,D,20240717,20.8,20.8,20.6,20.71,54561 SCHW,D,20240717,66.26,66.6,61.01,63.8,42395784 SCI,D,20240717,74.96,75.59,73.92,75.08,991800 SCL,D,20240717,92.51,94.765,91.83,91.94,128900 SCM,D,20240717,14.3,14.44,14.3,14.38,131500 SCS,D,20240717,13.66,13.95,13.65,13.92,810900 SD,D,20240717,13.69,14.04,13.69,13.82,389700 SDHC,D,20240717,26.1,27.41,26,27.31,126700 SDHY,D,20240717,15.59,15.61,15.56,15.61,80600 SDRL,D,20240717,54.04,55.16,53.27,53.37,902200 SE,D,20240717,70.86,70.86,68.465,69.64,3844400 SEA-A,D,20240717,25.75,25.75,25.54,25.5492,6600 SEA-B,D,20240717,25.61,25.69,25.61,25.6743,2800 SED.U,D,20240717,11.55,13,11.55,13,5100 SEDA,D,20240717,13.27,13.27,12.22,12.22,500 SEE,D,20240717,36.47,37.32,36.35,36.85,1136700 SEM,D,20240717,38.36,39.43,38.335,39.24,940400 SEMR,D,20240717,13.84,14.02,13.6,13.98,539200 SES,D,20240717,1.3,1.35,1.24,1.33,619100 SF,D,20240717,83.77,86.645,83.68,84.37,1134300 SF-B,D,20240717,24.49,24.6282,24.38,24.59,11700 SF-C,D,20240717,24.08,24.144,23.96,24.02,10900 SF-D,D,20240717,17.88,17.9499,17.7601,17.83,20200 SFB,D,20240717,21.67,21.78,21.65,21.76,14000 SFBS,D,20240717,78.73,81.96,78.55,78.86,544600 SFL,D,20240717,13.53,13.62,13.41,13.5,722600 SG,D,20240717,26.24,27.49,24.91,25.22,2936100 SGHC,D,20240717,3.65,3.7,3.565,3.63,523700 SGU,D,20240717,11.08,11.36,11,11.31,18100 SHAK,D,20240717,87.5,91.08,85.81,86.31,954900 SHCO,D,20240717,6.03,6.15,5.93,5.98,227600 SHEL,D,20240717,73.1,73.485,72.915,73.28,2393800 SHG,D,20240717,38.67,38.67,38.27,38.36,127500 SHO,D,20240717,10.58,10.855,10.58,10.79,2303500 SHO-H,D,20240717,21.52,21.69,21.29,21.69,38500 SHO-I,D,20240717,19.88,20,19.88,20,4000 SHOC,D,20240717,50.77,50.88,48.85,48.85,277200 SHOP,D,20240717,68.17,68.4,63.7,64.81,14176000 SHW,D,20240717,324.57,327.61,322.35,325.8,1824000 SID,D,20240717,2.4,2.43,2.39,2.39,1272300 SIG,D,20240717,87.3,88.915,86.44,87.61,727400 SII,D,20240717,46.21,46.21,45,45.67,139100 SILA,D,20240717,22.4,22.8,22.4,22.71,852515 SIT-A,D,20240717,23.47,23.62,23.47,23.62,6886 SITC,D,20240717,15.43,15.75,15.43,15.59,1426795 SITE,D,20240717,142.46,145.64,140.19,140.23,856038 SJM,D,20240717,117.99,121.72,117.73,121.23,1032764 SJT,D,20240717,4.16,4.22,4.05,4.09,175231 SJW,D,20240717,59.53,61.16,59.53,60.19,189552 SKE,D,20240717,6.82,6.83,6.56,6.62,656966 SKIL,D,20240717,17.18,18.94,16.77,17.55,93606 SKLZ,D,20240717,6.92,7.16,6.76,6.81,76617 SKM,D,20240717,21.51,21.61,21.39,21.42,348423 SKT,D,20240717,27.73,28.45,27.73,28.12,695400 SKX,D,20240717,66.35,67.86,65.2,65.28,2351056 SKY,D,20240717,78.48,79.88,76.52,76.54,395896 SLB,D,20240717,48.75,49.26,48.56,48.9,8405193 SLCA,D,20240717,15.47,15.47,15.42,15.45,1717847 SLF,D,20240717,50.55,51,50.37,50.55,316255 SLG,D,20240717,62.39,64.85,61.54,61.68,1503218 SLG-I,D,20240717,21.39,21.41,21.25,21.34,26672 SLGN,D,20240717,45.65,46.36,45.65,45.75,625420 SLQT,D,20240717,3.61,3.77,3.55,3.73,1186700 SLVM,D,20240717,71.96,73.84,70.81,71.62,234900 SM,D,20240717,47.08,47.92,46.535,46.82,1484900 SMAR,D,20240717,44.82,45.63,44.61,45.34,1156500 SMBK,D,20240717,27.24,27.35,26.56,27.25,55700 SMFG,D,20240717,13.91,13.91,13.74,13.8,878100 SMG,D,20240717,66.05,67.67,65.75,67.24,1044200 SMHI,D,20240717,15.12,15.34,14.23,14.39,283000 SMLP,D,20240717,36.5,36.55,35.9,36.23,18500 SMP,D,20240717,31.39,32.43,31.31,32.34,187200 SMR,D,20240717,14.86,15.25,13.64,13.93,7742200 SMR.W,D,20240717,4.8,4.8,3.42,3.85,248100 SMRT,D,20240717,2.5,2.55,2.39,2.43,785600 SMWB,D,20240717,7,7.2,6.8,7.2,222200 SN,D,20240717,73.46,73.82,71.18,71.88,1169100 SNA,D,20240717,277.81,282,275.59,275.73,446300 SNAP,D,20240717,15.74,15.75,14.35,14.57,36770400 SNDA,D,20240717,31.76,32.19,31.3804,31.54,15500 SNDR,D,20240717,25.08,25.365,24.97,24.97,736600 SNN,D,20240717,27.99,28.42,27.98,28.23,1271800 SNOW,D,20240717,134,138.4,133.26,135.1,6156100 SNV,D,20240717,44.74,46.27,44.74,45.45,2750600 SNV-D,D,20240717,25.3,25.32,25.2693,25.3,45200 SNV-E,D,20240717,25.5,25.5899,25.5,25.57,6400 SNX,D,20240717,117.62,119.13,117.62,117.71,707200 SO,D,20240717,81.38,82.84,81.18,81.63,4313700 SOC,D,20240717,15.8,16.19,15.22,16.06,537700 SOC.W,D,20240717,4.99,4.99,4.75,4.9,298200 SOI,D,20240717,12.17,12.74,12.12,12.42,613000 SOJC,D,20240717,23.76,23.81,23.686,23.7648,9600 SOJD,D,20240717,22.65,22.7199,22.57,22.66,27800 SOJE,D,20240717,20.46,20.48,20.4,20.46,22800 SOL,D,20240717,1.84,1.89,1.79,1.84,223900 SOLV,D,20240717,49.86,53.39,49.64,53,2496600 SON,D,20240717,51.16,52.26,50.65,52.14,714400 SONY,D,20240717,95.16,96.305,95.07,95.96,618300 SOR,D,20240717,43.54,44.15,43.54,44.02,17600 SOS,D,20240717,0.953,1.0041,0.9402,0.9588,388500 SPB,D,20240717,84.83,85.88,84.34,84.56,498700 SPCE,D,20240717,7.88,8.2872,7,7.15,4628500 SPE,D,20240717,13.67,13.74,13.38,13.38,13958 SPG,D,20240717,150.97,155.58,150.97,154.9,1722347 SPG-J,D,20240717,61.81,61.81,60.0985,60.77,507 SPGI,D,20240717,488.43,489.96,486.01,489.87,1384822 SPH,D,20240717,18.99,19.55,18.94,19.25,90656 SPHR,D,20240717,43.83,44.2,41.22,43,709886 SPIR,D,20240717,14,14.45,13.62,14.25,380607 SPL-A,D,20240717,24.21,24.21,24.18,24.18,1303 SPLP,D,20240717,37.5,37.5,37.5,37.5,518 SPMC,D,20240717,19.69,19.88,19.65,19.71,2122 SPN-B,D,20240717,25.51,25.51,25.47,25.51,5673 SPNT,D,20240717,13.33,13.73,13.25,13.54,941724 SPOT,D,20240717,294.79,299.38,290.87,294.74,1915452 SPR,D,20240717,35.66,36.2,35.54,35.65,2721587 SPRU,D,20240717,3.28,3.37,3.17,3.3,35573 SPXC,D,20240717,162.7,164.29,152.96,153.05,440050 SPXX,D,20240717,16.58,16.63,16.43,16.51,28996 SQ,D,20240717,70.63,72.53,70.62,71.85,5967254 SQM,D,20240717,42,42.28,40.04,40.94,1456234 SQNS,D,20240717,0.48,0.49,0.46,0.46,98557 SQSP,D,20240717,43.81,43.85,43.76,43.84,906500 SR,D,20240717,64.68,66.3,64.63,65.92,339400 SR-A,D,20240717,24.08,24.17,24.0601,24.14,7700 SRE,D,20240717,76.56,78.44,76.345,77.72,3448200 SREA,D,20240717,23.83,23.85,23.7505,23.8,27700 SRFM,D,20240717,0.399,0.399,0.3333,0.3334,1090300 SRG,D,20240717,5.43,5.52,5.31,5.41,863200 SRG-A,D,20240717,20.08,20.1,20,20.0101,12200 SRI,D,20240717,17.13,17.445,16.91,17.22,318200 SRL,D,20240717,7.31,7.32,7.2,7.3197,12400 SRV,D,20240717,42.57,42.57,42.03,42.16,10300 SSB,D,20240717,88.99,92,88.99,90.52,939500 SSD,D,20240717,188.23,189.515,183.87,183.95,339900 SSL,D,20240717,7.44,7.505,7.35,7.37,478300 SST,D,20240717,1.49,1.51,1.47,1.49,77700 SST.W,D,20240717,0.0588,0.0588,0.0588,0.0588,1000 SSTK,D,20240717,42.06,43.13,41.01,42.28,428100 ST,D,20240717,42.1,42.29,41.6,41.71,1822000 STAG,D,20240717,38.18,39.29,38.18,38.68,2480800 STC,D,20240717,71.15,73.12,70.55,71.08,203200 STE,D,20240717,227.83,233,227.06,228.71,327100 STEL,D,20240717,26.06,27.13,26.06,26.84,270300 STEM,D,20240717,1.43,1.52,1.35,1.41,3225800 STEW,D,20240717,15.21,15.4,15.21,15.32,67100 STG,D,20240717,8.25,8.41,8.25,8.41,2168 STK,D,20240717,34.03,34.03,33.27,33.39,42600 STLA,D,20240717,20.15,20.435,20.1,20.34,7044500 STM,D,20240717,41.76,42.27,40.99,41.1,4540900 STN,D,20240717,86.81,87.02,85.545,85.83,81300 STNG,D,20240717,77.48,77.58,75.54,75.79,970800 STR,D,20240717,25.39,25.64,24.91,24.95,1102900 STRV,D,20240717,35.94,35.98,35.775,35.78,74500 STT,D,20240717,84.91,85.37,83.645,85.34,4074600 STT-G,D,20240717,24.55,24.6212,24.52,24.54,20800 STVN,D,20240717,21.91,22.52,21.32,21.67,437800 STWD,D,20240717,20.06,20.41,20.06,20.37,1773800 STXD,D,20240717,32.44,32.53,32.44,32.45,18900 STXE,D,20240717,30.7,30.7,30.4903,30.52,12000 STXG,D,20240717,40.76,40.76,40.3443,40.38,27800 STXI,D,20240717,25.99,26.1,25.85,25.8908,1600 STXK,D,20240717,31.32,31.4916,31.26,31.26,9800 STXM,D,20240717,25.29,25.49,25.13,25.13,3809 STXT,D,20240717,20.34,20.34,20.25,20.31,26562 STXV,D,20240717,29.32,29.54,29.32,29.51,13731 STZ,D,20240717,248.01,251.19,246.1,248.23,1392345 SU,D,20240717,38.4,39.19,38.37,38.85,3056068 SUI,D,20240717,127,129.29,126.93,128.7,393793 SUM,D,20240717,40.73,40.98,39.83,39.84,1475066 SUN,D,20240717,58.75,59.15,58.23,58.42,613169 SUP,D,20240717,3.44,3.66,3.4,3.66,106186 SUPP,D,20240717,66.1658,66.1658,66.1658,66.1658,116 SUPV,D,20240717,6.21,6.27,5.9,6.03,732077 SUZ,D,20240717,9.95,10.03,9.85,9.9,847429 SVV,D,20240717,11.97,12.57,11.97,12.51,544852 SW,D,20240717,48.61,49.09,47.83,47.85,7827081 SWI,D,20240717,11.83,11.92,11.75,11.8,384294 SWK,D,20240717,89.14,90.51,88.57,89.51,1343527 SWN,D,20240717,6.88,6.99,6.76,6.76,31030544 SWX,D,20240717,73.83,75.68,73.68,73.81,371878 SWZ,D,20240717,8.41,8.48,8.41,8.45,10348 SXC,D,20240717,10.81,11.11,10.8,10.99,590060 SXI,D,20240717,187.11,191.18,183.89,184.67,123800 SXT,D,20240717,80.38,81.51,79.69,80.24,179700 SYF,D,20240717,51.62,52.67,49.88,52.22,5984000 SYF-A,D,20240717,19.32,19.51,19.32,19.47,33400 SYF-B,D,20240717,25.67,25.7442,25.64,25.72,16200 SYK,D,20240717,332.81,344.49,331.275,334.64,1246300 SYY,D,20240717,72.79,75.23,72.705,75.05,3013000 T,D,20240717,18.9,19.19,18.85,19.16,40611400 T-A,D,20240717,21.15,21.19,21.0601,21.16,37900 T-C,D,20240717,20.39,20.44,20.24,20.27,44900 TAC,D,20240717,7.2,7.51,7.19,7.48,960600 TAK,D,20240717,13.6,13.75,13.57,13.7,2792000 TAL,D,20240717,9.95,10.17,9.88,10.03,2688500 TALO,D,20240717,11.84,12.15,11.645,11.79,2658300 TAP,D,20240717,52.8,54.22,52.7,53.98,2158300 TBB,D,20240717,23.14,23.1699,23.02,23.07,51600 TBBB,D,20240717,25.25,26.64,25.14,26.32,960000 TBC,D,20240717,24.11,24.14,24,24.01,18100 TBI,D,20240717,11.01,11.42,10.99,11.34,343800 TBN,D,20240717,24.25,24.8124,24,24.41,75100 TCI,D,20240717,30.34,31.015,30,30.59,13700 TCOA,D,20240717,11.12,11.15,11.12,11.15,4500 TCS,D,20240717,0.58,0.5976,0.5391,0.5627,363500 TD,D,20240717,58.06,58.655,57.95,58.45,3888900 TDC,D,20240717,34.75,35.135,34.67,34.97,515800 TDF,D,20240717,7.98,8.05,7.98,8.01,31500 TDG,D,20240717,1265.03,1268.53,1238.92,1241.47,207200 TDOC,D,20240717,10.01,10.66,9.88,10.03,8493600 TDS,D,20240717,21.92,22.61,21.33,22.12,1087100 TDS-U,D,20240717,20.5,20.55,20.3088,20.55,23400 TDS-V,D,20240717,18.37,18.5,18.19,18.44,39000 TDW,D,20240717,106.2,108.4399,100.64,100.68,916100 TDY,D,20240717,402.95,405.85,401.69,402.06,270400 TEAF,D,20240717,12.2,12.24,12.1378,12.23,57500 TECK,D,20240717,49.58,49.71,48.26,48.41,3569100 TEF,D,20240717,4.37,4.42,4.37,4.41,940800 TEI,D,20240717,5.66,5.75,5.6,5.6,112500 TEL,D,20240717,158.1,158.98,157.02,157.05,1864800 TEN,D,20240717,26.9,26.9,26.36,26.61,188900 TEN-E,D,20240717,26.5,26.56,26.45,26.5264,11300 TEN-F,D,20240717,27.19,27.35,27.16,27.2,5071 TEO,D,20240717,6.74,6.85,6.71,6.74,201292 TEVA,D,20240717,16.61,16.7,16.32,16.38,8150652 TEX,D,20240717,59.83,60.64,58.78,59.19,1050836 TFC,D,20240717,41.79,43.28,41.64,43.1,8813127 TFC-I,D,20240717,22.93,22.93,22.8,22.83,4985 TFC-O,D,20240717,23.04,23.06,22.93,22.94,16236 TFC-R,D,20240717,20.7,20.74,20.57,20.7,43975 TFII,D,20240717,156.06,156.06,152.57,154.06,251637 TFPM,D,20240717,16.5,16.57,16,16.21,289568 TFX,D,20240717,229.88,236.48,228.95,230.3,589930 TG,D,20240717,5.7,5.86,5.59,5.66,109380 TGI,D,20240717,17.36,17.87,17.11,17.12,768303 TGLS,D,20240717,54.54,54.91,53.24,53.47,329369 TGNA,D,20240717,15.97,16.29,15.96,16.27,2148270 TGS,D,20240717,17.68,17.68,16.92,17.01,131817 TGT,D,20240717,154.04,156.74,154.04,155.93,3243642 THC,D,20240717,132.21,135.83,132,133.43,1095715 THG,D,20240717,132.28,134.94,132.28,133.81,158863 THLV,D,20240717,27.55,27.6001,27.53,27.53,3583 THO,D,20240717,102,103.62,99.865,100.22,845200 THQ,D,20240717,21.21,21.51,21.21,21.42,136400 THR,D,20240717,33.78,34.14,33,33.38,204300 THS,D,20240717,38.19,39.905,38.045,39.79,758700 THW,D,20240717,13.23,13.23,13.12,13.16,92100 TIMB,D,20240717,15.49,15.635,15.455,15.53,544900 TISI,D,20240717,9.73,10.5,9.73,10.46,12600 TIXT,D,20240717,6.37,6.48,5.97,6.13,655100 TJX,D,20240717,114.85,115.15,113.88,113.97,5012600 TK,D,20240717,8.52,8.5598,8.31,8.4,523700 TKC,D,20240717,8.1,8.225,8.05,8.08,561100 TKO,D,20240717,106.09,106.55,104.57,104.82,692100 TKR,D,20240717,87.46,88.54,86.79,86.91,609600 TLK,D,20240717,19.88,20.31,19.815,20.3,729400 TLYS,D,20240717,5.79,6.28,5.79,6.28,155000 TM,D,20240717,204.73,205.145,203.31,204.39,266300 TME,D,20240717,14.98,14.9899,14.69,14.77,6020900 TMHC,D,20240717,64.59,65.505,64.22,64.37,1002400 TMO,D,20240717,553,559.96,550.85,555.06,1131100 TNC,D,20240717,107.4,109.2,106.75,108.01,168200 TNET,D,20240717,109.89,111.465,109.55,109.68,533800 TNK,D,20240717,64.97,65.02,62.76,63.32,227500 TNL,D,20240717,49.13,49.83,48.985,49.15,743500 TOL,D,20240717,130.59,132.7997,128.13,128.17,1282900 TOST,D,20240717,27.03,27.19,26.06,26.62,5658800 TPB,D,20240717,37.18,38.11,37.18,37.37,158300 TPC,D,20240717,24.41,25.05,23.86,23.91,749100 TPH,D,20240717,44.01,44.99,43.79,44.19,1536600 TPL,D,20240717,826.54,833.82,817.14,818.52,94900 TPR,D,20240717,42.66,43.43,42.59,42.59,1979700 TPTA,D,20240717,18,18,18,18,300 TPVG,D,20240717,8.36,9.17,8.36,8.8,2030800 TPX,D,20240717,52.99,54.23,52.83,53.55,2584600 TPZ,D,20240717,16.42,16.48,16.3,16.3301,16900 TR,D,20240717,30.34,30.84,29.94,30.29,135500 TRAK,D,20240717,17.79,17.87,17.4,17.61,54900 TRC,D,20240717,19.02,19.67,18.8945,19.58,189900 TREX,D,20240717,84.37,85.38,83.31,83.34,753700 TRGP,D,20240717,135,136.725,133.72,133.97,994700 TRI,D,20240717,163.69,164.24,162.88,164.01,1064900 TRI.W,D,20240717,0.16,0.16,0.16,0.16,138 TRN,D,20240717,31.11,31.85,31.04,31.26,436136 TRNO,D,20240717,67.03,68.91,65.69,66.06,1373644 TROX,D,20240717,17.14,17.45,16.41,16.44,1629848 TRP,D,20240717,39.9,40.45,39.85,40.06,2694472 TRT-A,D,20240717,25.75,26.09,25.75,25.78,5093 TRT-B,D,20240717,25.3,25.44,25.3,25.44,13163 TRT-C,D,20240717,25.07,25.18,24.82,25.09,12970 TRT-D,D,20240717,23.33,23.55,23.32,23.47,9306 TRT-E,D,20240717,21,21,20.84,20.98,1401 TRT-P,D,20240717,17.5,17.68,17.5,17.5,1713 TRT.U,D,20240717,10.97,10.97,10.97,10.97,100 TRT.W,D,20240717,0.14,0.18,0.14,0.18,995 TRTL,D,20240717,10.95,10.98,10.95,10.97,71986 TRTX,D,20240717,9.41,9.51,9.39,9.44,484083 TRU,D,20240717,81.16,81.16,79.25,79.27,1884211 TRV,D,20240717,218.86,221.9,218.49,220.8,1295212 TS,D,20240717,31.8,31.94,31.47,31.69,1517385 TSE,D,20240717,3,3.06,2.79,2.87,563492 TSI,D,20240717,4.84,4.87,4.78,4.84,58502 TSLX,D,20240717,21.61,21.73,21.48,21.63,368600 TSM,D,20240717,175.21,176.58,170.51,171.2,45052500 TSN,D,20240717,59.26,60.73,59.09,60.46,1856200 TSQ,D,20240717,11.73,11.91,11.62,11.67,44200 TT,D,20240717,344.13,345.72,334.78,335.44,1199600 TTC,D,20240717,96.68,99.83,96.68,99.44,1393300 TTE,D,20240717,68.4,69.21,68.24,68.47,1289000 TTI,D,20240717,3.77,3.901,3.725,3.78,987600 TTP,D,20240717,35.02,35.46,34.9531,35.46,12200 TU,D,20240717,15.72,15.885,15.66,15.83,1737600 TUP,D,20240717,1.43,1.46,1.32,1.32,839600 TUYA,D,20240717,1.6,1.63,1.6,1.63,215400 TV,D,20240717,2.61,2.625,2.46,2.48,1069300 TVC,D,20240717,22.63,22.7499,22.58,22.72,3000 TVE,D,20240717,22.12,22.33,22.12,22.22,3900 TWI,D,20240717,8.17,8.48,8.14,8.33,726300 TWLO,D,20240717,59.41,60.11,59.06,59.3,1715100 TWN,D,20240717,45.19,45.19,44.2,44.2,12900 TWO,D,20240717,13.97,14.2,13.9,14.1,1252900 TWO-A,D,20240717,23.83,23.89,23.83,23.878,6100 TWO-B,D,20240717,22.92,23.01,22.92,23.01,6400 TWO-C,D,20240717,24.02,24.48,24.02,24.48,20100 TX,D,20240717,37.18,37.2,36.35,36.49,337200 TXO,D,20240717,21.01,21.12,20.8,20.92,127900 TXT,D,20240717,93.41,94.1,91.98,92.07,1663000 TY,D,20240717,31.71,31.9499,31.6,31.82,24700 TYG,D,20240717,35.65,35.84,35.18,35.27,18600 TYL,D,20240717,526.9,531.57,525.82,528.03,259900 U,D,20240717,17.39,18.33,17.39,18.09,13622800 UA,D,20240717,6.51,6.77,6.48,6.74,2485500 UAA,D,20240717,6.63,6.93,6.605,6.89,13184000 UAN,D,20240717,80.1,80.6999,78.6701,79.56,17200 UBER,D,20240717,73.38,73.41,68.555,68.62,27884400 UBS,D,20240717,31.21,31.34,30.94,31.01,1540400 UDR,D,20240717,41.05,41.73,41.05,41.67,2672000 UE,D,20240717,19.61,19.91,19.61,19.77,1088200 UFI,D,20240717,5.84,6.1,5.74,6.07,55100 UGI,D,20240717,24.11,24.65,24.02,24.58,3251400 UGP,D,20240717,4.12,4.26,4.12,4.26,1428900 UHA.B,D,20240717,62.97,64.04,62.8,63.2,128400 UHAL,D,20240717,66.31,66.86,65.86,66.32,83172 UHS,D,20240717,183.88,189.65,181.4,183.77,865926 UHT,D,20240717,41.52,42.44,41.52,41.86,66335 UI,D,20240717,171.07,175,170.45,172.27,61760 UIS,D,20240717,4.83,4.9,4.72,4.78,240646 UL,D,20240717,57.7,58.21,57.69,58.2,2124463 ULS,D,20240717,44.96,45.26,44.45,44.59,560329 UMC,D,20240717,8.13,8.17,7.91,7.93,22186453 UMH,D,20240717,17.63,17.7,17.44,17.48,1363756 UMH-D,D,20240717,23.05,23.14,22.95,22.99,29432 UNF,D,20240717,180.67,186.49,180.67,184.88,129903 UNFI,D,20240717,13.32,13.97,13.32,13.93,585362 UNH,D,20240717,554,573.61,551.3,573.28,10256684 UNM,D,20240717,53.82,54.4,53.79,53.91,1016239 UNMA,D,20240717,25.58,25.59,25.37,25.46,15792 UNP,D,20240717,243.44,246.06,242.76,243.89,2932979 UP,D,20240717,4.02,4.04,3.59,3.87,1189613 UPS,D,20240717,146.99,147.79,146.4,147.38,2862126 URI,D,20240717,731.65,739.13,721.11,723.59,820021 USA,D,20240717,7.03,7.1,7.03,7.07,838743 USAC,D,20240717,24.7,24.8995,24.48,24.62,392500 USB,D,20240717,43.98,45.66,43.8,45.26,21306500 USB-A,D,20240717,870,870,870,870,1000 USB-H,D,20240717,21.95,21.9693,21.89,21.91,63500 USB-P,D,20240717,23.87,23.91,23.81,23.8632,24300 USB-Q,D,20240717,16.99,17,16.8549,17,19400 USB-R,D,20240717,17.92,17.95,17.8055,17.92,25700 USB-S,D,20240717,20.35,20.44,20.3,20.31,24800 USFD,D,20240717,53.12,53.93,53.09,53.42,1278100 USM,D,20240717,57.55,59.28,56,57.54,295500 USNA,D,20240717,46.82,48.85,46.82,47.2,63900 USPH,D,20240717,98.68,100.84,97.58,97.87,165600 UTF,D,20240717,23.69,23.95,23.58,23.88,181700 UTI,D,20240717,17.88,18.31,17.85,18.15,568600 UTL,D,20240717,57.23,58.92,57.23,58.34,78100 UTZ,D,20240717,15.64,16.26,15.64,16.19,850300 UVE,D,20240717,19.45,19.88,19.45,19.82,346600 UVV,D,20240717,48.98,51.72,48.52,51.41,198900 UWM.W,D,20240717,0.322,0.345,0.3011,0.3011,12800 UWMC,D,20240717,8.06,8.23,8.01,8.06,1287300 UZD,D,20240717,22.76,23.02,22.67,23.02,71500 UZE,D,20240717,20.8,21.07,20.8,20.9711,22100 UZF,D,20240717,20.95,21.02,20.9,20.95,84500 V,D,20240717,268.44,272.91,268.24,272.7,5324600 VAC,D,20240717,89.27,90.6,89.27,89.91,431400 VAL,D,20240717,79.84,80.37,78.46,78.81,1181700 VAL.W,D,20240717,14.115,14.64,13.79,13.7901,8200 VALE,D,20240717,11.28,11.35,11.21,11.21,35962100 VATE,D,20240717,0.62,0.6413,0.62,0.63,71800 VBF,D,20240717,16.39,16.39,16.1943,16.29,24400 VCV,D,20240717,10.69,10.71,10.5801,10.62,55700 VEEV,D,20240717,185.69,185.74,180.95,181.93,1098000 VEL,D,20240717,19.13,19.34,19.09,19.11,22000 VET,D,20240717,11.26,11.48,11.145,11.18,643500 VFC,D,20240717,15.13,16.41,14.77,16.15,32408300 VGI,D,20240717,7.64,7.6924,7.62,7.63,8600 VGM,D,20240717,10.33,10.33,10.2318,10.27,151400 VGR,D,20240717,11.51,11.945,11.51,11.9,1196100 VHC,D,20240717,5.8,5.92,5.3355,5.765,2800 VHI,D,20240717,17.5,17.5,16.03,16.35,32000 VICI,D,20240717,30.27,30.9,30.26,30.87,7339025 VIK,D,20240717,36.61,36.82,35.04,35.13,1212842 VIPS,D,20240717,13.67,14.03,13.5,13.76,2329015 VIST,D,20240717,47.63,47.7,46.13,46.86,438256 VIV,D,20240717,8.97,9.13,8.95,9.08,862615 VKQ,D,20240717,10.06,10.06,9.93,9.97,109699 VLD,D,20240717,3.11,3.23,3.05,3.15,101613 VLD.W,D,20240717,0.0148,0.0173,0.0148,0.0173,500 VLN,D,20240717,2.94,3,2.9,2.95,297184 VLN.W,D,20240717,0.0266,0.0449,0.0266,0.0449,18740 VLO,D,20240717,150.15,154.27,149.33,150.05,4173684 VLRS,D,20240717,6.78,6.78,6.55,6.63,345269 VLT,D,20240717,10.81,10.81,10.76,10.78,17666 VLTO,D,20240717,99.5,99.82,97.51,98.04,1443498 VMC,D,20240717,260.81,260.89,255.5,255.8,628608 VMI,D,20240717,283.06,288.9,283.06,286.84,293889 VMO,D,20240717,10.16,10.18,10,10.05,207618 VNCE,D,20240717,1.45,1.45,1.39,1.4,19681 VNO,D,20240717,29.38,30.26,29.22,29.51,1336627 VNO-L,D,20240717,15.8,15.98,15.8,15.98,7320 VNO-M,D,20240717,15.48,15.51,15.4501,15.47,38300 VNO-N,D,20240717,15.58,15.66,15.58,15.6499,14200 VNO-O,D,20240717,13.48,13.48,13.44,13.44,4200 VNT,D,20240717,40.95,41.45,40.78,40.89,466500 VOC,D,20240717,5.42,5.56,5.25,5.4,56400 VOTE,D,20240717,65.38,65.49,65.105,65.2747,15300 VOY-B,D,20240717,24.9,25.05,24.84,24.85,12000 VOYA,D,20240717,72.82,73.465,72.82,73.09,667000 VPG,D,20240717,33.7,33.85,33.24,33.65,72200 VPV,D,20240717,10.9,10.91,10.83,10.86,24500 VRE,D,20240717,15.75,16.07,15.66,15.78,672500 VRN,D,20240717,8.01,8.075,7.76,7.77,3140900 VRT,D,20240717,86.59,88.2,81.78,81.78,13005800 VRTS,D,20240717,242.75,247.89,239.66,244.86,70800 VSCO,D,20240717,18.41,19.35,18.39,19.05,2365100 VSH,D,20240717,23.87,24.47,23.87,24.27,1743700 VST,D,20240717,82.76,83.06,76.07,76.2,14373500 VSTO,D,20240717,38.31,38.55,37.93,37.97,594100 VSTS,D,20240717,12.81,13,12.36,12.4,1036400 VTEX,D,20240717,7,7.025,6.7401,6.78,403800 VTLE,D,20240717,46.18,47.8,45.82,46.39,692200 VTMX,D,20240717,32.04,32.37,31.28,31.32,307500 VTN,D,20240717,11.3,11.3,11.23,11.25,21100 VTOL,D,20240717,36.54,37.17,36.12,36.56,107900 VTR,D,20240717,53.1,53.54,52.95,53.43,1464800 VTS,D,20240717,26.16,26.675,26.02,26.35,254600 VVI,D,20240717,38.34,39.895,38.34,38.73,95400 VVR,D,20240717,4.25,4.31,4.25,4.28,1064000 VVV,D,20240717,47.31,48.265,46.92,47.14,858100 VVX,D,20240717,52.38,53,52.04,52.15,85700 VYX,D,20240717,14.75,15.05,14.67,14.9,1788100 VZ,D,20240717,41.55,42.19,41.52,42.03,20401600 VZIO,D,20240717,10.95,11.025,10.95,10.96,1733100 W,D,20240717,55.45,57.31,52.98,54.04,3820500 WAB,D,20240717,167.52,169.29,166.12,166.92,1880000 WAL,D,20240717,72.01,74.63,71.63,73.32,1818000 WAL-A,D,20240717,18.97,18.99,18.91,18.99,4300 WAT,D,20240717,313.25,323.34,309.76,314.38,421300 WBS,D,20240717,49.04,50.51,48.82,49.06,2173200 WBS-F,D,20240717,20.57,20.68,20.5,20.5,7500 WBS-G,D,20240717,23.21,23.4499,23.15,23.31,10285 WBX,D,20240717,1.5,1.52,1.4,1.49,279813 WCC,D,20240717,178.63,181.08,174.28,175.75,742861 WCC-A,D,20240717,26.07,26.09,26.05,26.06,21343 WCN,D,20240717,181.76,182.99,181.29,182.35,917713 WD,D,20240717,106.55,109.04,106.55,107.43,291198 WDH,D,20240717,1.12,1.18,1.12,1.15,75203 WDI,D,20240717,14.88,14.95,14.83,14.9,229204 WDS,D,20240717,19.77,20.05,19.66,19.87,560596 WEA,D,20240717,10.77,10.78,10.72,10.78,36781 WEAV,D,20240717,9.95,10.17,9.75,9.92,290771 WEC,D,20240717,81.19,83.04,81.14,82.36,2374033 WEL,D,20240717,11.6,11.6,11.6,11.6,100 WELL,D,20240717,105.99,106.94,105.54,106.79,2130837 WES,D,20240717,41.78,42.09,41.42,41.53,920113 WEX,D,20240717,189.27,191.86,188.34,189.58,261274 WF,D,20240717,32.41,32.88,32.4,32.84,84647 WFC,D,20240717,60.16,61,59.88,60.91,16778077 WFC-A,D,20240717,20.79,20.83,20.72,20.75,47784 WFC-C,D,20240717,19.6,19.68,19.57,19.58,50946 WFC-D,D,20240717,19.17,19.2099,19.07,19.12,39300 WFC-L,D,20240717,1208.23,1208.49,1204,1208,6900 WFC-Y,D,20240717,24.15,24.26,24.12,24.15,32200 WFC-Z,D,20240717,20.73,20.81,20.71,20.81,140200 WFG,D,20240717,78.09,81.14,78.06,81.08,242200 WGO,D,20240717,59.03,59.32,58,58.5,737400 WH,D,20240717,75.91,76.34,75.63,75.66,773300 WHD,D,20240717,60.6,61.83,59.915,60.07,1251300 WHG,D,20240717,12.99,13.19,12.71,13.19,7500 WHR,D,20240717,110.75,112.96,110.75,111.59,939600 WIA,D,20240717,8.14,8.155,8.08,8.115,73100 WINN,D,20240717,25.47,25.47,25.1,25.16,54600 WIT,D,20240717,6.68,6.71,6.58,6.7,2173400 WIW,D,20240717,8.64,8.65,8.58,8.63,298000 WK,D,20240717,74.77,75.14,73.9,74.4,500600 WKC,D,20240717,26.55,27.15,26.43,26.76,476800 WLK,D,20240717,149.24,151.38,148.23,150.32,468000 WLKP,D,20240717,23.39,23.5,23.28,23.31,12800 WLY,D,20240717,47.89,49.2,47.89,48.34,437700 WLYB,D,20240717,48.19,48.19,48.19,48.19,100 WM,D,20240717,221.43,224.22,221.21,223.32,1557700 WMB,D,20240717,42.49,42.92,42.425,42.65,6105600 WMK,D,20240717,69,71.35,69,71.25,121600 WMS,D,20240717,176.06,176.81,170.17,170.17,577600 WMT,D,20240717,70.18,71.1,69.95,71.03,13533700 WNC,D,20240717,23.49,23.945,23.3,23.34,643700 WNS,D,20240717,60.45,60.45,58.61,60.05,1063000 WOLF,D,20240717,24.24,24.96,23.54,23.63,4230200 WOR,D,20240717,49.42,50.54,49.05,49.27,291400 WOW,D,20240717,5.34,5.53,5.34,5.5,339100 WPC,D,20240717,58.25,60.11,58.03,60.04,970100 WPM,D,20240717,62.2,63.06,61.23,61.35,1845200 WPP,D,20240717,47.25,47.38,47.11,47.27,134700 WRB,D,20240717,54.85,55.85,54.78,55.79,1561400 WRB-E,D,20240717,24.51,24.62,24.4888,24.51,5700 WRB-F,D,20240717,21.78,21.82,21.7,21.73,11200 WRB-G,D,20240717,19.35,19.35,19.26,19.3,1300 WRB-H,D,20240717,18.49,18.53,18.395,18.52,8900 WRBY,D,20240717,16.9,17.22,16.52,16.53,1202700 WS,D,20240717,37.2,37.95,36.59,37.42,173900 WSM,D,20240717,159.65,159.65,149.54,150.08,2004173 WSO,D,20240717,514.64,517.16,502.41,502.47,293997 WSR,D,20240717,14.05,14.23,14.02,14.07,494498 WST,D,20240717,327.87,332.23,325.19,327.04,286631 WT,D,20240717,10.78,10.88,10.61,10.8,875919 WTI,D,20240717,2.5,2.58,2.5,2.51,1473310 WTM,D,20240717,1699.49,1752,1699.49,1747.78,18119 WTRG,D,20240717,40.47,41.69,40.41,41.32,1965815 WTS,D,20240717,196.7,199.01,196.3,196.53,166708 WTTR,D,20240717,11.14,11.33,11.1,11.31,1132695 WU,D,20240717,12.7,12.94,12.61,12.91,4723764 WWW,D,20240717,12.87,13.47,12.77,13,817685 WY,D,20240717,29.76,30.55,29.76,30.49,3253086 X,D,20240717,37.93,38.6,37.78,38.14,1992408 XFL-A,D,20240717,24.5299,24.5299,24.51,24.51,1616 XFLT,D,20240717,7.04,7.06,7.02,7.04,372255 XHR,D,20240717,14.65,14.98,14.65,14.85,944570 XIN,D,20240717,3,3.01,2.93,2.98,3344 XOM,D,20240717,116.74,118.17,116.55,117.64,13582758 XPER,D,20240717,8.26,8.43,8.26,8.36,405150 XPEV,D,20240717,8.85,8.875,8.48,8.6,9168400 XPO,D,20240717,116.93,117.48,113.48,114.12,2009900 XPOF,D,20240717,17.85,18.71,17.63,18.41,1092700 XPRO,D,20240717,24.17,24.35,23.751,23.85,786200 XYF,D,20240717,4.45,4.5,4.26,4.325,8200 XYL,D,20240717,140.51,141.5,138.75,139,1214500 YALA,D,20240717,4.56,4.62,4.545,4.56,111200 YELP,D,20240717,37.61,37.945,37.295,37.77,659000 YETI,D,20240717,39.32,40.09,39.025,39.83,1106900 YEXT,D,20240717,5.16,5.43,5.15,5.41,1064400 YMM,D,20240717,7.95,7.995,7.86,7.92,4887100 YOU,D,20240717,20.47,20.93,20.33,20.68,924000 YPF,D,20240717,20.52,20.6987,19.47,19.87,2293400 YRD,D,20240717,4.84,4.95,4.76,4.85,90100 YSG,D,20240717,3.62,3.87,3.47,3.5,184700 YUM,D,20240717,129.07,129.96,128.51,129.33,1753800 YUMC,D,20240717,31.32,31.69,30.875,31.23,2909500 ZBH,D,20240717,107.46,112.31,107.08,111.05,2237100 ZEPP,D,20240717,0.6005,0.626,0.6005,0.604,51200 ZETA,D,20240717,20.8,20.99,19.58,20.27,4245000 ZGN,D,20240717,10.99,11.33,10.915,11.3,232100 ZH,D,20240717,3.21,3.24,3.11,3.21,212700 ZIM,D,20240717,17.99,18.34,17.68,17.91,4832600 ZIP,D,20240717,8.96,9.11,8.92,9.01,419100 ZK,D,20240717,19.41,19.41,18.33,18.71,213300 ZKH,D,20240717,3.75,3.77,3.54,3.58,75800 ZTO,D,20240717,20.16,20.32,20.04,20.17,902000 ZTR,D,20240717,5.64,5.735,5.64,5.64,403600 ZTS,D,20240717,182,184.84,180.56,182.05,2190800 ZUO,D,20240717,9.32,9.555,9.285,9.5,837800 ZVIA,D,20240717,0.86,0.8699,0.826,0.85,132600 ZWS,D,20240717,31.82,32.17,31.44,31.45,935200