,,,,,,, A,D,20240719,131.96,132.78,130.29,131.78,1731400 AA,D,20240719,35.26,35.26,34.55,34.92,5336900 AACT,D,20240719,10.75,10.75,10.7,10.7,10900 AAN,D,20240719,9.95,9.96,9.94,9.94,636100 AAP,D,20240719,61.2,61.35,59.35,59.62,1269400 AAT,D,20240719,24.16,24.39,23.86,23.91,192800 AB,D,20240719,33.61,34.027,33.51,33.82,251900 ABBV,D,20240719,173.67,173.845,171.22,172.32,4293600 ABEV,D,20240719,2.13,2.14,2.11,2.11,16107800 ABG,D,20240719,250.93,251.54,244.38,245.86,163000 ABM,D,20240719,53.7,54.09,53.541,53.59,413700 ABR,D,20240719,13.07,13.2199,12.97,13.11,2511200 ABR-D,D,20240719,17.84,17.85,17.7299,17.75,5800 ABR-E,D,20240719,17.2201,17.5,17.2201,17.5,1500 ABR-F,D,20240719,18.45,18.67,18.45,18.56,9300 ABT,D,20240719,100.61,102.4,100.08,102.03,11963500 AC,D,20240719,32.48,33.22,32.48,32.87,4100 ACA,D,20240719,89.16,89.16,87.66,88.43,278400 ACCO,D,20240719,4.78,4.81,4.73,4.8,448700 ACEL,D,20240719,10.32,10.39,10.195,10.22,181600 ACH.W,D,20240719,0.7499,0.7499,0.61,0.6336,24300 ACHR,D,20240719,4.8,4.81,4.59,4.64,7029200 ACI,D,20240719,19.85,20.175,19.57,20,3150500 ACM,D,20240719,89.76,89.96,88.55,89.16,567400 ACN,D,20240719,331.09,335.79,327.7065,329.19,5376200 ACP,D,20240719,6.81,6.83,6.71,6.71,394200 ACP-A,D,20240719,23.98,24.09,23.98,24.09,300 ACR,D,20240719,13.8,14.08,13.8,13.98,3100 ACR-C,D,20240719,24.75,24.79,24.7499,24.78,5000 ACR-D,D,20240719,21.8,21.96,21.8,21.95,2000 ACRE,D,20240719,7.61,7.72,7.555,7.61,407300 ACV,D,20240719,20.82,20.93,20.61,20.65,15900 ADC,D,20240719,66.61,66.7999,66.12,66.68,541000 ADC-A,D,20240719,18.44,18.71,18.4315,18.55,4200 ADCT,D,20240719,3.69,3.81,3.42,3.44,290300 ADM,D,20240719,64.91,64.92,63.53,64.19,2730300 ADNT,D,20240719,24.85,25.1,23.82,24.5,1294700 ADT,D,20240719,7.73,7.86,7.675,7.72,2459200 ADX,D,20240719,22.08,22.14,21.76,21.84,78000 AEE,D,20240719,75.88,75.88,74.33,74.82,1065100 AEFC,D,20240719,21.54,21.54,21.38,21.52,37900 AEG,D,20240719,6.24,6.28,6.19,6.2,1978800 AEM,D,20240719,72.99,74.73,72.79,74.17,1532700 AEO,D,20240719,19.95,19.98,19.4,19.83,3431800 AER,D,20240719,94.64,94.76,93.49,93.58,1245400 AES,D,20240719,17.2,17.28,17.06,17.1,4641900 AESI,D,20240719,21.24,21.33,20.4,20.56,765000 AEVA,D,20240719,3.3,3.34,3.12,3.29,255200 AFB,D,20240719,11.24,11.26,11.22,11.25,50800 AFG,D,20240719,131.16,131.16,124.48,124.92,344200 AFGB,D,20240719,23.82,23.83,23.76,23.83,5000 AFGC,D,20240719,21.39,21.4,21.345,21.35,2100 AFGD,D,20240719,23.63,23.77,23.63,23.7351,900 AFGE,D,20240719,19.73,19.73,19.515,19.583,2100 AFL,D,20240719,94.42,94.441,92.44,92.91,5323200 AFT,D,20240719,14.91,14.9503,14.8598,14.86,43500 AG,D,20240719,5.94,6.22,5.92,6.11,4237600 AGCO,D,20240719,102.3,102.72,101.18,102.03,680600 AGD,D,20240719,9.96,9.98,9.91,9.97,58300 AGI,D,20240719,16.65,17.11,16.59,17.04,1327900 AGL,D,20240719,7.01,7.065,6.69,6.89,4325700 AGM,D,20240719,211.45,211.56,209.375,209.87,35700 AGM-D,D,20240719,23.2,23.3,23.2,23.25,1800 AGM-E,D,20240719,23.76,23.91,23.76,23.8,1400 AGM-F,D,20240719,21.31,21.7,21.31,21.6999,6900 AGM-G,D,20240719,20.44,20.76,20.44,20.57,24400 AGO,D,20240719,80.79,81.505,79.295,79.47,309800 AGR,D,20240719,35.45,35.57,35.42,35.56,1057200 AGRO,D,20240719,9.5,9.5,9.365,9.38,359800 AGS,D,20240719,11.42,11.45,11.39,11.39,153700 AGX,D,20240719,76.34,76.43,75,75.53,110700 AHH,D,20240719,11.62,11.715,11.55,11.6,525800 AHH-A,D,20240719,21.53,21.56,21.34,21.56,5000 AHL-C,D,20240719,26.12,26.2665,26.12,26.19,8600 AHL-D,D,20240719,20.26,20.3897,20.16,20.16,6300 AHL-E,D,20240719,19.62,19.8,19.62,19.66,3500 AHR,D,20240719,16.26,16.51,16.17,16.46,605200 AHT,D,20240719,1.02,1.07,0.97,0.97,607100 AHT-D,D,20240719,16.75,17.77,16.75,17.77,3300 AHT-F,D,20240719,14.25,16.1,14.05,16.1,8900 AHT-G,D,20240719,15.25,16,15.22,16,4000 AHT-H,D,20240719,15.55,16.02,15.42,16.02,2800 AHT-I,D,20240719,15.11,16.05,14.79,16.05,4600 AI,D,20240719,28.32,28.51,27.76,27.83,2778000 AIF,D,20240719,14.86,14.94,14.8,14.82,38300 AIFD,D,20240719,26.75,26.99,26.58,26.63,27800 AIG,D,20240719,77.92,77.92,74.17,74.42,7045200 AIN,D,20240719,89.91,90.58,88.68,88.91,133600 AIO,D,20240719,20.74,21.15,20.74,20.88,138900 AIR,D,20240719,67.98,67.98,63.96,64.42,1117000 AIT,D,20240719,208.03,208.24,201.7465,203.78,410400 AIU,D,20240719,0.49,0.49,0.4,0.47,25800 AIV,D,20240719,9.03,9.05,8.9346,9.01,651100 AIZ,D,20240719,172.81,172.81,168.65,169.79,386700 AIZN,D,20240719,21.24,21.43,21.24,21.43,9300 AJG,D,20240719,271.99,272.94,269.26,270.27,599100 AJX,D,20240719,3.76,3.79,3.6,3.66,45600 AKA,D,20240719,16.01,16.01,14.64,15.95,2700 AKO.A,D,20240719,14.12,14.4957,14.12,14.45,500 AKO.B,D,20240719,18.74,19.1025,18.7,18.87,5700 AKR,D,20240719,20.02,20.12,19.91,20.03,637900 AL,D,20240719,47.82,47.94,46.87,47.55,834000 AL-A,D,20240719,25.55,25.7,25.55,25.7,2500 ALB,D,20240719,92.74,92.925,90.02,92.09,2235700 ALB-A,D,20240719,45.46,45.75,44.32,44.37,65600 ALC,D,20240719,89.9,90.34,89.88,90.01,584600 ALE,D,20240719,63.81,63.81,63.0718,63.7,624300 ALEX,D,20240719,17.98,18.05,17.805,17.83,332400 ALG,D,20240719,184.81,184.99,182.1,183.54,52400 ALIT,D,20240719,7.12,7.355,7.015,7.28,6965500 ALK,D,20240719,36.98,38.18,36.58,37.93,3102600 ALL,D,20240719,177.54,177.54,174.03,174.38,1239500 ALL-B,D,20240719,25.66,25.7647,25.63,25.63,13200 ALL-H,D,20240719,22.2,22.36,22.17,22.23,84700 ALL-I,D,20240719,20.91,21.14,20.91,21.04,18200 ALL-J,D,20240719,27.17,27.17,27.05,27.1,13800 ALLE,D,20240719,127.97,127.97,124.06,124.1,594200 ALLG,D,20240719,1.69,1.695,1.68,1.69,56300 ALLY,D,20240719,42.43,42.66,41.77,41.86,2248600 ALSN,D,20240719,85.45,85.45,83.44,83.99,712400 ALT-A,D,20240719,25.78,25.78,25.73,25.73,1600 ALTG,D,20240719,10.64,10.72,10.17,10.37,219300 ALTM,D,20240719,3.6,3.64,3.45,3.51,7295600 ALU.W,D,20240719,0.15,0.1584,0.15,0.15,6200 ALUR,D,20240719,0.86,0.8698,0.844,0.855,201500 ALV,D,20240719,99.04,102.175,96.28,97.66,2550900 ALX,D,20240719,237.25,237.25,233.46,236.14,5200 AM,D,20240719,14.78,14.95,14.77,14.87,3481900 AMBC,D,20240719,12.67,12.71,12.15,12.52,342400 AMBP,D,20240719,3.57,3.58,3.5,3.5,1943100 AMC,D,20240719,5.1,5.13,4.96,5.01,9392500 AMCR,D,20240719,10.3,10.325,10.06,10.11,30032900 AME,D,20240719,173.02,173.02,169.12,169.16,886900 AMG,D,20240719,168.98,169.58,167.48,167.94,181700 AMH,D,20240719,36.31,36.54,36.155,36.24,1763500 AMH-G,D,20240719,22.8,22.8,22.6,22.7885,3300 AMH-H,D,20240719,23.88,23.92,23.88,23.9091,2200 AMK,D,20240719,34.43,34.48,34.2,34.35,1261000 AMN,D,20240719,55.81,57.2,55.05,57.03,466000 AMP,D,20240719,419.24,419.24,410.83,410.89,616500 AMP.V,D,20240719,0.2,0.2,0.2,0.2,100 AMPS,D,20240719,4.2,4.2,4.05,4.17,607300 AMPX,D,20240719,1.26,1.31,1.23,1.28,447700 AMPY,D,20240719,7.37,7.37,7.19,7.32,303500 AMR,D,20240719,309.92,311.01,303.6251,307.34,120400 AMRC,D,20240719,32.03,32.65,31.36,31.51,2166000 AMT,D,20240719,211.87,211.87,209.32,210.14,1404000 AMTB,D,20240719,26.05,26.47,25.59,25.8,183900 AMTD,D,20240719,1.55,1.5701,1.53,1.5399,11700 AMWL,D,20240719,7.84,8.07,7.65,7.77,165200 AMX,D,20240719,17.36,17.72,17.32,17.55,1351700 AN,D,20240719,174.31,176.36,172.28,173.8,316700 ANET,D,20240719,332.64,336.275,330.03,330.56,1354300 ANF,D,20240719,157.07,159.96,156,158.51,10174700 ANG-A,D,20240719,24.5,24.66,24.5,24.62,2500 ANG-B,D,20240719,24.85,24.9586,24.85,24.89,3500 ANRO,D,20240719,15.34,15.8334,14.46,14.99,79800 ANVS,D,20240719,11.28,11.5358,10.52,11.33,444200 AOD,D,20240719,8.58,8.63,8.53,8.57,2210300 AOMR,D,20240719,12.58,12.67,12.2,12.31,81300 AON,D,20240719,301.43,301.43,295.79,296.17,883400 AORT,D,20240719,27.25,27.62,26.95,27.22,217500 AOS,D,20240719,89.36,89.675,87.57,87.99,1038600 AP,D,20240719,1.55,1.72,1.5,1.72,381300 APAM,D,20240719,42.89,42.89,41.75,42.09,414600 APD,D,20240719,267.16,267.16,261.9128,262.91,762600 APG,D,20240719,37.01,37.3,36.61,36.72,847100 APH,D,20240719,66.59,67.13,64.23,64.35,7745700 APLE,D,20240719,14.82,14.975,14.7,14.93,1972800 APO,D,20240719,121.11,121.95,119.83,120.51,1746800 APO-A,D,20240719,65.71,66.48,65.71,66.4,184300 APOS,D,20240719,26.67,26.67,26.48,26.61,5200 APTV,D,20240719,70.23,70.34,67.26,68.87,5526500 AQN,D,20240719,5.9,5.95,5.86,5.92,4056700 AQNB,D,20240719,25.5,25.6299,25.5,25.56,4700 AR,D,20240719,29.25,29.7,29.09,29.69,3402800 ARC,D,20240719,3.13,3.13,3,3.07,77100 ARCH,D,20240719,153.02,153.08,150.745,151.86,282600 ARCO,D,20240719,9.39,9.51,9.19,9.5,1691700 ARDC,D,20240719,15.1,15.15,14.96,15.1,67700 ARDT,D,20240719,15.93,17.6,15.725,17.3,1346300 ARE,D,20240719,126.41,126.55,124.17,125.21,918500 ARES,D,20240719,147.34,149.46,146.91,147.3,708500 ARG-A,D,20240719,24.87,24.9313,24.87,24.9,3100 ARGD,D,20240719,22.3299,22.3299,22,22.2412,1800 ARI,D,20240719,10.92,11.065,10.84,10.91,758600 ARIS,D,20240719,16.18,16.42,15.99,16.02,497800 ARL,D,20240719,16.14,16.4,15.34,16.29,25800 ARLO,D,20240719,16.75,17.03,16.56,16.59,575900 ARMK,D,20240719,32.9,32.9,32.485,32.67,1304500 AROC,D,20240719,22.9,23.27,22.6925,22.88,835500 ARR,D,20240719,21.31,21.335,20.95,21.1,893800 ARR-C,D,20240719,21.03,21.05,20.9,20.98,17300 ARW,D,20240719,123.57,124.63,121.355,122.07,216500 AS,D,20240719,11.13,11.32,11,11,862800 ASA,D,20240719,18.98,19.21,18.89,19.15,15800 ASAI,D,20240719,9.55,9.67,9.36,9.51,604800 ASAN,D,20240719,14.36,14.51,14.21,14.41,1206500 ASB,D,20240719,22.83,23.225,22.75,22.9,1559500 ASB-E,D,20240719,20.4699,20.4699,20.25,20.35,2200 ASB-F,D,20240719,19.74,19.85,19.74,19.81,700 ASBA,D,20240719,23.6,23.7099,23.565,23.66,2800 ASC,D,20240719,20.26,20.31,20,20.2,360200 ASG,D,20240719,5.46,5.46,5.34,5.38,1162400 ASGI,D,20240719,18.95,19.34,18.7702,19.31,928200 ASGN,D,20240719,103.69,103.92,101.66,102.7,642400 ASH,D,20240719,96.42,96.42,94.51,94.94,142000 ASIX,D,20240719,26.47,27.73,25.6,26.1,149100 ASPN,D,20240719,23.79,24.35,23.32,23.35,901100 ASR,D,20240719,305.8,309.52,301.075,307.43,39800 ASX,D,20240719,11.19,11.26,10.99,11.02,8424400 ATC-D,D,20240719,25.4,25.41,25.4,25.4,1600 ATC-H,D,20240719,25.25,25.28,25.21,25.26,5600 ATEN,D,20240719,13.77,13.77,13.48,13.58,512600 ATGE,D,20240719,77.9,78.1,76.86,76.89,376900 ATH-A,D,20240719,24.64,24.79,24.41,24.79,63500 ATH-B,D,20240719,21.8,22.06,21.8,22.05,33500 ATH-C,D,20240719,25.2,25.33,25.1,25.19,31600 ATH-D,D,20240719,18.99,18.99,18.77,18.96,30800 ATH-E,D,20240719,26.44,26.5,26.4001,26.5,18700 ATHM,D,20240719,26.17,26.27,25.2,25.22,697400 ATHS,D,20240719,25.3,25.3699,25.26,25.33,55200 ATI,D,20240719,59.28,59.28,58.11,58.52,675600 ATIP,D,20240719,5.86,5.89,5.7106,5.89,1200 ATKR,D,20240719,144.73,145.03,140.71,141.83,532400 ATMU,D,20240719,30.89,31.03,30.46,30.89,506700 ATO,D,20240719,123.98,123.98,121.81,122.95,1031800 ATR,D,20240719,146.59,146.59,144.655,145.94,251200 ATS,D,20240719,31.67,32.18,31.67,32.09,53000 ATUS,D,20240719,1.83,1.85,1.78,1.78,1943100 AU,D,20240719,27.74,28.42,27.67,28.16,874600 AUB,D,20240719,39.1,39.48,38.78,38.93,935500 AUB-A,D,20240719,24.06,24.1999,23.8004,24.16,7100 AUNA,D,20240719,9.03,9.23,8.83,8.89,43300 AVA,D,20240719,37.26,37.27,36.435,36.76,440100 AVAL,D,20240719,2.15,2.17,2.14,2.17,7600 AVB,D,20240719,210.01,210.01,206.65,207.37,449300 AVD,D,20240719,9.26,9.29,9.03,9.15,94800 AVK,D,20240719,12.51,12.7,12.37,12.69,1206800 AVNS,D,20240719,22.4,22.49,21.91,21.99,167000 AVNT,D,20240719,45.45,45.45,44.29,44.51,519400 AVTR,D,20240719,20.58,20.97,20.52,20.85,5883100 AVY,D,20240719,224.14,224.14,219.62,219.99,364800 AWF,D,20240719,10.45,10.47,10.37,10.41,552600 AWI,D,20240719,121.29,121.49,120.11,120.88,214300 AWK,D,20240719,141.5,142.11,140.37,141.16,856000 AWP,D,20240719,4.02,4.195,4.02,4.18,3289600 AWR,D,20240719,79.65,79.7575,78.58,79.12,219200 AX,D,20240719,69.82,71.12,68.92,70.87,503600 AXL,D,20240719,7.26,7.28,6.95,6.99,1393100 AXP,D,20240719,241.8,243.38,237.65,242.38,5750300 AXR,D,20240719,21.95,22.23,21.36,22.2,20000 AXS,D,20240719,73.5,73.59,71.535,71.94,372000 AXS-E,D,20240719,21.76,21.775,21.68,21.68,20000 AXTA,D,20240719,35.45,35.5,34.64,34.76,3616200 AYI,D,20240719,257.57,258.73,252.86,254.43,244700 AZEK,D,20240719,44.61,44.85,43.72,44.2,1164500 AZO,D,20240719,2949.34,2973.71,2931.91,2950.4,90400 AZUL,D,20240719,4.52,4.57,4.4301,4.48,1117200 AZZ,D,20240719,85.08,86.19,83.55,83.8,233000 B,D,20240719,42.25,42.685,41.65,42.07,252300 BA,D,20240719,181.4,181.5,177.39,179.67,5121300 BABA,D,20240719,75.66,76.045,75.18,75.27,7557200 BAC,D,20240719,42.86,43.56,42.69,42.9,43902900 BAC-B,D,20240719,25.21,25.21,25.1701,25.19,21600 BAC-E,D,20240719,23.41,23.65,23.41,23.65,10200 BAC-K,D,20240719,24.96,25,24.93,24.98,27100 BAC-L,D,20240719,1215,1217.47,1214.25,1215.03,1800 BAC-M,D,20240719,23.5,23.5604,23.39,23.53,49300 BAC-N,D,20240719,22.23,22.4,22.17,22.4,39500 BAC-O,D,20240719,19.57,19.76,19.57,19.76,39100 BAC-P,D,20240719,18.45,18.48,18.42,18.48,24900 BAC-Q,D,20240719,19.05,19.08,19,19.07,47200 BAC-S,D,20240719,21.23,21.27,21.16,21.27,17500 BAH,D,20240719,157.21,157.52,155.52,156.06,436500 BAK,D,20240719,6.64,6.73,6.43,6.48,433600 BALL,D,20240719,61.72,61.72,60.69,61.04,1672600 BALY,D,20240719,13.54,13.81,13.4,13.8,108300 BAM,D,20240719,41.41,41.55,40.98,41.1,573100 BAN-F,D,20240719,23.83,24.19,23.73,23.91,42600 BANC,D,20240719,14.22,14.535,14.1,14.39,2055100 BAP,D,20240719,171.88,173.47,170.935,172.2,248600 BARK,D,20240719,1.67,1.69,1.62,1.63,277900 BAX,D,20240719,35.87,35.87,35.165,35.35,4497400 BB,D,20240719,2.42,2.48,2.38,2.42,5880000 BBA.W,D,20240719,0.16,0.1663,0.1575,0.1575,1100 BBAI,D,20240719,1.49,1.515,1.45,1.48,1427000 BBAR,D,20240719,8.51,9.04,8.41,8.7,389300 BBD,D,20240719,2.31,2.31,2.24,2.24,16660600 BBDC,D,20240719,10.09,10.1592,9.995,10,255000 BBDO,D,20240719,2.12,2.134,2.09,2.1,12700 BBN,D,20240719,16.3,16.62,16.29,16.48,471600 BBU,D,20240719,19.84,19.99,19.825,19.86,15700 BBUC,D,20240719,22.11,22.16,21.59,21.78,34700 BBVA,D,20240719,10.71,10.815,10.68,10.8,606600 BBW,D,20240719,25.83,25.83,24.96,25.28,329600 BBWI,D,20240719,38.74,38.87,37.42,37.57,2912900 BBY,D,20240719,88.25,89.02,87.72,88.6,3024000 BC,D,20240719,78.95,79.15,77.44,77.92,750500 BC-A,D,20240719,24.8,24.84,24.78,24.78,2600 BC-B,D,20240719,24.96,24.96,24.9,24.9,1400 BC-C,D,20240719,24.9699,24.9699,24.88,24.92,1700 BCAT,D,20240719,16.37,16.57,16.36,16.5,1263200 BCC,D,20240719,132.31,132.31,130.26,130.84,245800 BCE,D,20240719,33.31,33.39,32.96,33.21,1860700 BCH,D,20240719,23.52,23.99,23.38,23.68,303200 BCO,D,20240719,105.88,107.06,104.98,105.34,210400 BCS,D,20240719,11.85,11.97,11.79,11.85,13011600 BCSF,D,20240719,16.65,16.735,16.51,16.53,149700 BCX,D,20240719,9.27,9.35,9.2202,9.3,81700 BDC,D,20240719,94.59,94.74,91.74,91.84,185300 BDJ,D,20240719,8.24,8.247,8.08,8.16,646900 BDN,D,20240719,4.67,4.68,4.6,4.62,1384600 BDX,D,20240719,235.05,235.05,229.45,230.74,1075000 BE,D,20240719,14.4,14.56,13.9,14.18,4259200 BEDU,D,20240719,1.95,2.105,1.95,2.105,1000 BEKE,D,20240719,14.19,14.27,14.05,14.12,5968700 BEN,D,20240719,23.53,23.675,23.37,23.49,2989800 BEP,D,20240719,24.39,24.42,23.98,24.06,461200 BEP-A,D,20240719,18.4,18.4017,18.4,18.4017,1600 BEPC,D,20240719,28.53,28.58,28.035,28.05,682500 BEPH,D,20240719,15.86,15.98,15.86,15.98,10600 BEPI,D,20240719,16.91,16.91,16.63,16.87,11100 BEPJ,D,20240719,24.92,24.9889,24.81,24.81,15100 BERY,D,20240719,63.08,63.24,62.26,62.82,1058700 BEST,D,20240719,2.73,2.75,2.73,2.75,14500 BF.A,D,20240719,44.72,44.72,43.86,44.35,64300 BF.B,D,20240719,43.92,43.92,42.815,43.48,1228200 BFA.W,D,20240719,0.021,0.021,0.021,0.021,500 BFAC,D,20240719,11.07,11.08,11.07,11.07,4500 BFAM,D,20240719,118.08,120,117.69,118.72,262800 BFH,D,20240719,50.72,51.11,50.12,50.71,542100 BFK,D,20240719,10.07,10.1002,10.03,10.04,54900 BFL.W,D,20240719,0.036,0.0398,0.032,0.0398,15300 BFLY,D,20240719,1.16,1.17,1.07,1.07,1281000 BFS,D,20240719,38.97,39.045,38.42,38.43,73400 BFS-D,D,20240719,20.74,20.98,20.74,20.98,700 BFS-E,D,20240719,20.27,20.545,20.21,20.39,17700 BFZ,D,20240719,11.97,11.98,11.91,11.93,25600 BG,D,20240719,112.34,112.69,110.605,111.92,1068800 BGB,D,20240719,11.97,11.99,11.79,11.81,1065000 BGH,D,20240719,15.03,15.03,14.9,14.9,30000 BGR,D,20240719,13.27,13.27,13.15,13.19,90500 BGS,D,20240719,8.51,8.51,8.15,8.18,998100 BGSF,D,20240719,8.7,8.7,8.4631,8.51,11600 BGT,D,20240719,13.01,13.15,12.87,13.09,824300 BGX,D,20240719,12.58,12.62,12.4,12.48,71000 BGY,D,20240719,5.55,5.5899,5.53,5.56,63300 BH,D,20240719,196.01,197.345,193.07,194.78,1200 BHC,D,20240719,7.38,7.62,7.36,7.6,3564200 BHE,D,20240719,41.58,41.62,40.68,40.76,213700 BHIL,D,20240719,6,6.86,6,6.76,133100 BHK,D,20240719,10.94,10.94,10.84,10.91,67700 BHLB,D,20240719,27.17,27.7,27.15,27.34,503900 BHP,D,20240719,55.6,55.93,55.1,55.65,2077700 BHR,D,20240719,3.56,3.65,3.5,3.53,160200 BHR-B,D,20240719,13.03,13.03,12.87,13.03,4400 BHR-D,D,20240719,18.89,18.89,18.79,18.79,1100 BHV,D,20240719,11.02,11.0201,10.99,10.99,1800 BHVN,D,20240719,36.09,36.46,34.89,35.98,833700 BIG,D,20240719,1.14,1.2401,1.12,1.16,1247400 BIGZ,D,20240719,7.29,7.35,7.255,7.31,2661200 BILL,D,20240719,52.74,54.15,52.48,53.61,1419600 BIO,D,20240719,299.01,299.37,291.48,296.82,298800 BIO.B,D,20240719,300.39,300.39,294.23,294.23,200 BIP,D,20240719,30.29,30.61,30.06,30.45,299200 BIP-A,D,20240719,19.02,19.33,19.02,19.33,1200 BIP-B,D,20240719,17.45,17.57,17.45,17.56,5100 BIPC,D,20240719,38.37,38.61,37.61,38.09,357000 BIPH,D,20240719,17.88,18.08,17.752,18.05,7300 BIPI,D,20240719,18.5,18.6798,18.5,18.6,2400 BIPJ,D,20240719,25.5,25.5,25.38,25.5,14600 BIRK,D,20240719,53.53,54.67,53.45,54.3,723600 BIT,D,20240719,14.54,14.59,14.51,14.57,69300 BJ,D,20240719,90.43,90.57,89.14,89.26,905300 BK,D,20240719,63.78,63.78,62.66,62.69,3569300 BKD,D,20240719,7.71,7.825,7.585,7.65,1292500 BKE,D,20240719,38.87,39.015,38.06,38.11,279000 BKH,D,20240719,58.37,58.37,57.285,57.68,297600 BKK.W,D,20240719,0.13,0.1398,0.13,0.1397,7900 BKKT,D,20240719,18.89,21.03,18.8468,20.72,185300 BKN,D,20240719,11.96,11.9955,11.93,11.96,10500 BKSY,D,20240719,1.12,1.12,1.09,1.11,192500 BKT,D,20240719,12.04,12.05,11.8803,12.04,32900 BKU,D,20240719,36.29,37.33,36.04,36.86,1159600 BLCO,D,20240719,17.05,17.11,16.85,16.98,437200 BLD,D,20240719,447,453.08,442.39,447.75,165800 BLDR,D,20240719,159.38,160.95,156.82,158,1135900 BLE,D,20240719,10.7,10.71,10.67,10.71,45300 BLK,D,20240719,833.67,833.67,825.055,830.7,1036100 BLND,D,20240719,3.13,3.245,3.06,3.12,1425500 BLW,D,20240719,13.99,14.03,13.89,13.94,132800 BLX,D,20240719,33.6,33.69,32.87,33,148500 BMA,D,20240719,52.75,56.83,52.75,54.81,187200 BME,D,20240719,41.01,41.39,41.01,41.13,16000 BMEZ,D,20240719,15.68,15.81,15.54,15.7,1264400 BMI,D,20240719,194.59,194.59,181,190.56,373800 BML-G,D,20240719,22.61,22.6349,22.43,22.43,11000 BML-H,D,20240719,22.5,22.61,22.3,22.61,24700 BML-J,D,20240719,22.72,22.89,22.72,22.89,10700 BML-L,D,20240719,22.5,22.54,22.41,22.53,12900 BMN,D,20240719,24.83,24.929,24.45,24.5,23600 BMO,D,20240719,86.4,87.11,86.12,86.95,575600 BMY,D,20240719,42.63,42.825,41.605,42.64,12839900 BN,D,20240719,46.03,46.465,45.78,46.06,1026300 BNED,D,20240719,10.4,10.4,9.2,10,488200 BNH,D,20240719,16.88,17.12,16.88,17.12,13800 BNJ,D,20240719,15.97,16.1,15.92,16.04,14600 BNL,D,20240719,17.37,17.5,17.23,17.28,795400 BNR.A,D,20240719,45.58,46.0417,45.58,46.0417,600 BNRE,D,20240719,46.03,46.315,46,46,1400 BNS,D,20240719,47.18,47.35,46.72,46.74,992000 BNY,D,20240719,10.75,10.75,10.7,10.7,7900 BOC,D,20240719,13.79,13.84,13.6,13.61,89200 BODI,D,20240719,7.7,7.91,7.7,7.88,3500 BOE,D,20240719,10.72,10.72,10.64,10.68,173800 BOH,D,20240719,66.72,68.15,66.57,67.29,447800 BOH-A,D,20240719,17.29,17.35,16.67,16.72,389600 BOH-B,D,20240719,25.99,26.05,25.89,25.99,272100 BOND,D,20240719,91.83,91.9188,91.8248,91.86,86800 BOOT,D,20240719,121.15,122.39,118.64,119.63,713100 BORR,D,20240719,6.75,6.825,6.58,6.6,1312200 BOW,D,20240719,26.7,26.7,25.79,26.47,99800 BOWL,D,20240719,13.15,13.5,13.05,13.22,579800 BOX,D,20240719,27.02,27.02,26.69,26.85,854600 BP,D,20240719,35.33,35.61,35.2111,35.38,5153400 BPT,D,20240719,2.22,2.2392,2.15,2.16,121400 BR,D,20240719,206.13,206.43,200.63,201.89,590900 BRBR,D,20240719,51.99,52.31,50.63,50.65,1041100 BRC,D,20240719,69.64,70.05,68.84,69.77,271100 BRCC,D,20240719,5.55,5.655,5.52,5.56,555300 BRDG,D,20240719,8.47,8.52,8.31,8.34,81400 BRFS,D,20240719,3.78,3.84,3.675,3.74,3794200 BRK.A,D,20240719,663908,665550,651000,652040,1800 BRK.B,D,20240719,442.67,442.8,433.35,434.47,4158800 BRO,D,20240719,93.66,93.66,92.29,92.46,962400 BROS,D,20240719,38.94,39.62,38.37,39.17,1899400 BRSP,D,20240719,6.49,6.55,6.425,6.48,599900 BRT,D,20240719,18.51,18.51,17.92,18,29300 BRW,D,20240719,7.24,7.36,7.12,7.32,1521100 BRX,D,20240719,24.5,24.5,24.2,24.37,1060500 BSAC,D,20240719,20.53,20.8,20.23,20.23,292200 BSBR,D,20240719,5.24,5.27,5.17,5.21,318900 BSIG,D,20240719,24.69,24.94,24.53,24.75,139000 BSL,D,20240719,14.05,14.115,13.96,13.98,38800 BSM,D,20240719,15.75,15.8102,15.6086,15.8,220300 BST,D,20240719,36.15,36.1993,35.43,35.63,163100 BSTZ,D,20240719,19.51,19.65,19.3,19.45,1000400 BSX,D,20240719,76.9,77.685,76.22,77.56,7913000 BTA,D,20240719,10.06,10.11,10.05,10.08,14900 BTCM,D,20240719,3.13,3.3,3.04,3.26,64800 BTE,D,20240719,3.63,3.75,3.59,3.71,14613200 BTI,D,20240719,33.17,33.2899,33.065,33.2,2876200 BTO,D,20240719,31.41,32.0298,31.41,31.67,34000 BTT,D,20240719,20.84,20.85,20.78,20.81,53100 BTU,D,20240719,23,23.09,22.655,23.03,1591000 BTZ,D,20240719,10.63,10.7,10.51,10.51,1287800 BUD,D,20240719,60.47,60.59,60.22,60.45,771800 BUI,D,20240719,22.64,22.6791,22.53,22.53,13600 BUR,D,20240719,13.92,13.92,13.52,13.58,724200 BURL,D,20240719,244.89,245.98,242.17,244.7,415800 BUXX,D,20240719,20.32,20.3299,20.3,20.31,23300 BV,D,20240719,13.25,13.45,13.2,13.28,341600 BVN,D,20240719,16.02,16.34,15.96,16.19,1876600 BW,D,20240719,1.62,1.7,1.58,1.59,1271800 BW-A,D,20240719,12.47,12.8,12.43,12.43,10700 BWA,D,20240719,32.5,32.955,32.13,32.62,2709100 BWG,D,20240719,8.67,8.67,8.49,8.51,59800 BWLP,D,20240719,15.68,15.84,15.6,15.79,90300 BWMX,D,20240719,15.73,15.73,15.08,15.14,16400 BWNB,D,20240719,19.72,20.34,19.65,19.86,21900 BWSN,D,20240719,22,22,21.51,21.84,9600 BWXT,D,20240719,102.75,102.89,101.56,102,738100 BX,D,20240719,138.29,142.04,136.68,138.59,7353500 BXC,D,20240719,116.85,116.85,112.25,113.55,97000 BXMT,D,20240719,19.44,19.81,19.3,19.7,2141000 BXMX,D,20240719,13.38,13.445,13.3,13.33,115700 BXP,D,20240719,67.29,67.56,66.07,66.76,793900 BXSL,D,20240719,30.4,30.43,30.24,30.25,526500 BY,D,20240719,27.92,28.24,27.57,27.59,173100 BYD,D,20240719,59,59.255,58.23,59.12,743900 BYM,D,20240719,11.45,11.46,11.44,11.455,19000 BYON,D,20240719,14.3,14.59,13.71,13.96,2166600 BZH,D,20240719,31.93,32.17,31.64,31.68,367700 C,D,20240719,64.93,65.98,64.55,65.14,8583100 C-N,D,20240719,29.68,29.77,29.65,29.67,53900 CAAP,D,20240719,17,17.24,16.74,16.86,66000 CABO,D,20240719,363.76,363.99,353.52,357.83,112300 CACI,D,20240719,448.31,448.31,443.3384,445.5,75200 CAD-A,D,20240719,20.65,20.68,20.47,20.54,25600 CADE,D,20240719,31.51,32.22,31.36,31.75,1281400 CAE,D,20240719,18.56,18.67,18.25,18.47,543000 CAF,D,20240719,11.79,11.82,11.685,11.73,26000 CAG,D,20240719,30.22,30.22,29.475,29.63,3385900 CAH,D,20240719,96.36,96.36,94.29,95.03,1614800 CAL,D,20240719,34.54,34.98,33.685,34.02,474600 CALX,D,20240719,36.11,36.68,35.95,36.37,581300 CANG,D,20240719,1.97,2,1.93,1.95,8300 CAPL,D,20240719,19.72,19.8899,19.5,19.61,21900 CARR,D,20240719,67.31,67.64,66.02,66.24,2822400 CARS,D,20240719,19.44,19.65,19.2,19.23,287000 CAT,D,20240719,355.35,356.4854,346.69,347.63,3462600 CATO,D,20240719,5.18,5.23,5.12,5.17,37800 CAVA,D,20240719,79.99,81.5542,79.01,79.99,1433500 CB,D,20240719,268.53,268.53,258.5159,259.88,2759500 CBH,D,20240719,9.04,9.105,9.04,9.08,7500 CBL,D,20240719,25.59,25.9,25.53,25.82,78700 CBRE,D,20240719,97.48,97.89,96.85,97.83,1478200 CBT,D,20240719,97.92,97.92,94.29,95,271300 CBU,D,20240719,58.26,59.7799,58.13,58.65,407300 CBZ,D,20240719,84.53,84.9575,83.8,84.23,153400 CC,D,20240719,24,24,23.24,23.48,751400 CCI,D,20240719,105.53,105.86,103.72,105.08,3313600 CCIA,D,20240719,25.61,25.71,25.61,25.68,2800 CCIF,D,20240719,8.1,8.2,8.1,8.1725,38900 CCJ,D,20240719,46.1,47.08,45.82,46.63,2916700 CCK,D,20240719,77.7,78.035,76.42,77.58,1010700 CCL,D,20240719,18.29,18.5,18.1552,18.43,13619900 CCM,D,20240719,0.8108,0.8575,0.8108,0.8418,2100 CCO,D,20240719,1.67,1.71,1.66,1.68,2090100 CCRD,D,20240719,11.88,12.035,11.7,11.88,11600 CCS,D,20240719,95.1,97.035,94.605,95.67,360900 CCU,D,20240719,12.17,12.22,11.93,11.94,92300 CDE,D,20240719,6.09,6.48,6.02,6.29,6129300 CDLR,D,20240719,24.67,24.67,24.3,24.46,18200 CDP,D,20240719,26.86,26.87,26.66,26.68,532000 CDR-B,D,20240719,13.75,13.75,13.7009,13.7009,700 CDR-C,D,20240719,12.2,12.2,12.15,12.2,3400 CDRE,D,20240719,37.71,37.795,37.3544,37.66,113400 CE,D,20240719,143,143,138.36,138.86,982700 CEE,D,20240719,10.7,11.0135,10.685,10.78,31100 CEIX,D,20240719,99.49,101.561,99.36,100.14,249200 CEL.P,D,20240719,0.045,0.045,0.043,0.045,2200 CEM,D,20240719,45.38,45.65,43.9,44.3,403000 CEPU,D,20240719,8.49,8.66,8.4,8.44,241700 CF,D,20240719,72.87,72.87,71.12,71.74,1124900 CFG,D,20240719,40.57,41.16,40.33,41,5799100 CFG-E,D,20240719,20.47,20.85,20.45,20.73,39600 CFG-H,D,20240719,26.45,26.52,26.29,26.29,68800 CFR,D,20240719,112.03,113.82,111.62,113.68,678200 CFR-B,D,20240719,18.35,18.38,18.3,18.38,9200 CGA,D,20240719,2.41,2.67,2.16,2.16,19900 CGAU,D,20240719,6.6,6.64,6.47,6.59,505600 CGV,D,20240719,13.08,13.08,12.98,13.0151,9600 CHCT,D,20240719,26.34,26.34,25.9,25.92,162200 CHD,D,20240719,102.8,103.69,102.24,102.61,1190200 CHE,D,20240719,545.1,546.92,542.18,543,70400 CHGG,D,20240719,3.24,3.365,3.175,3.27,2827200 CHH,D,20240719,127.37,128.59,126.25,127.44,462100 CHM-A,D,20240719,23.95,23.95,23.94,23.94,300 CHM-B,D,20240719,25.1283,25.142,25.1283,25.142,1000 CHMI,D,20240719,3.81,3.85,3.8,3.8,53500 CHN,D,20240719,9.97,10.03,9.83,9.885,16600 CHPT,D,20240719,1.96,2.02,1.86,1.96,23368700 CHT,D,20240719,36.64,36.64,36.33,36.4,85600 CHWY,D,20240719,25.92,26.11,25.26,25.51,3397300 CI,D,20240719,343.67,343.67,335.53,335.84,1169100 CIA,D,20240719,2.67,2.7699,2.64,2.69,26500 CIB,D,20240719,33.11,33.92,33.11,33.64,142800 CIEN,D,20240719,49.53,49.715,49.0699,49.39,842300 CIF,D,20240719,1.73,1.74,1.7,1.71,78700 CIG,D,20240719,1.93,1.94,1.84,1.86,1334300 CIG.C,D,20240719,2.3,2.3,2.25,2.25,1500 CII,D,20240719,19.49,19.5241,19.3,19.34,72700 CIM,D,20240719,15.06,15.13,14.92,15.02,517000 CIM-A,D,20240719,22.6,22.73,22.6,22.65,2800 CIM-B,D,20240719,24.82,24.93,24.82,24.86,17400 CIM-C,D,20240719,22.47,22.5,22.355,22.495,7000 CIM-D,D,20240719,24.56,24.6,24.49,24.6,26600 CIMN,D,20240719,25.3,25.39,25.28,25.28,10500 CINT,D,20240719,5.77,6.0499,5.77,5.96,81000 CIO,D,20240719,5.51,5.55,5.43,5.45,137600 CIO-A,D,20240719,18,18,17.91,17.91,3700 CION,D,20240719,12.3,12.3,12.13,12.19,109100 CIVI,D,20240719,71.9,72.335,71.35,71.93,666200 CL,D,20240719,99.03,99.07,97.65,98.08,4229200 CLB,D,20240719,23.6,23.66,22.82,22.9,656300 CLB.U,D,20240719,10.43,10.44,10.43,10.44,1200 CLB.W,D,20240719,0.39,0.41,0.37,0.4,4700 CLBR,D,20240719,10.3,10.32,10.29,10.32,594600 CLCO,D,20240719,12.09,12.19,12.05,12.08,149500 CLD-A,D,20240719,20.84,20.98,20.81,20.98,4000 CLDT,D,20240719,8.68,8.765,8.54,8.73,239000 CLF,D,20240719,15.51,15.51,15.1575,15.17,7901400 CLH,D,20240719,227.46,228.81,226.13,227.73,345400 CLPR,D,20240719,3.98,4.15,3.92,4.01,39800 CLS,D,20240719,56.15,57.745,55.92,56.5,1716600 CLVT,D,20240719,6.34,6.62,6.24,6.59,4194400 CLW,D,20240719,48.89,49.24,48.51,48.92,68800 CLX,D,20240719,137.66,137.66,134.65,135.14,827100 CM,D,20240719,49.91,50.23,49.65,49.99,835300 CMA,D,20240719,50.27,51,48.71,50.42,8603300 CMBT,D,20240719,16.45,16.5,16.32,16.47,107000 CMC,D,20240719,58.4,58.61,57.425,57.6,861600 CMCM,D,20240719,3.6,3.8723,3.58,3.63,16800 CMG,D,20240719,53.92,54,52.95,53.54,15629800 CMI,D,20240719,298.99,299,290.01,291.15,1763900 CMP,D,20240719,12.56,12.58,12.1,12.31,480300 CMR-B,D,20240719,26,26,25.92,25.98,1600 CMR-C,D,20240719,26.21,26.3,26.2,26.22,9300 CMR-D,D,20240719,26.21,26.3599,26.2,26.3599,3800 CMRE,D,20240719,14.78,14.78,14.28,14.36,726600 CMS,D,20240719,61.99,61.99,60.84,61.34,1817600 CMS-B,D,20240719,79.1,79.85,78.99,79.85,500 CMS-C,D,20240719,18.87,18.87,18.83,18.86,6700 CMSA,D,20240719,24.2,24.24,24.1866,24.24,3100 CMSC,D,20240719,24.29,24.3299,24.27,24.31,3600 CMSD,D,20240719,24.36,24.4893,24.36,24.45,14900 CMTG,D,20240719,8.93,9.15,8.92,9.01,288800 CMU,D,20240719,3.5,3.5,3.47,3.47,22100 CNA,D,20240719,49.2,49.2,47.15,47.3,329900 CNC,D,20240719,66.68,67,65.78,66.24,3541700 CNF,D,20240719,1.24,1.24,1.08,1.1,18600 CNH,D,20240719,10.38,10.47,10.24,10.42,6063500 CNI,D,20240719,120.92,121.33,120.19,120.67,705000 CNK,D,20240719,21.74,22.15,21.35,21.37,2999800 CNM,D,20240719,51.71,52.19,51.27,51.47,2266900 CNMD,D,20240719,71.76,71.76,67.51,70.96,591200 CNNE,D,20240719,18.79,19.14,18.59,19.07,648900 CNO,D,20240719,29.82,29.86,29.52,29.74,635500 CNO-A,D,20240719,19.6,19.61,19.6,19.61,300 CNP,D,20240719,29.01,29.055,28.6,28.97,3697300 CNQ,D,20240719,35.56,35.99,35.17,35.18,4494600 CNS,D,20240719,82.09,84.36,81.68,81.84,269300 CNX,D,20240719,25.75,26.135,25.57,25.81,2241800 COD-A,D,20240719,24.15,24.32,24.15,24.32,200 COD-B,D,20240719,24.6,24.63,24.6,24.63,700 COD-C,D,20240719,24.5,24.89,24.49,24.71,6300 CODI,D,20240719,23.45,23.59,23.05,23.1,136400 COF,D,20240719,148.92,149.12,146.3,147.27,2564700 COF-I,D,20240719,20.1,20.335,20.07,20.2,60800 COF-J,D,20240719,19.35,19.45,19.2648,19.45,48500 COF-K,D,20240719,19.3,19.45,19.3,19.39,8100 COF-L,D,20240719,18.35,18.44,18.2609,18.44,20900 COF-N,D,20240719,17.62,17.66,17.58,17.58,14300 COHR,D,20240719,74.91,74.94,71.92,72.02,2339200 COLD,D,20240719,28.44,28.66,28.12,28.5,1576400 COMP,D,20240719,4.44,4.5,4.3,4.46,2900400 COOK,D,20240719,2.39,2.485,2.357,2.43,137000 COP,D,20240719,117.16,117.32,114.23,114.35,7559100 COR,D,20240719,225.78,225.985,223.28,223.6,1357100 COTY,D,20240719,9.91,9.97,9.841,9.96,2210800 COUR,D,20240719,7.08,7.2,6.99,7.18,2632200 CP,D,20240719,83.12,83.94,82.62,83.56,1418800 CPA,D,20240719,90.12,92.41,88.79,91.79,375700 CPAC,D,20240719,5.58,5.61,5.56,5.56,3800 CPAY,D,20240719,295.03,295.51,289.88,291.23,292300 CPB,D,20240719,48.04,48.04,46.36,46.4,2164300 CPF,D,20240719,24.36,24.795,23.99,24.01,324000 CPK,D,20240719,116.25,116.795,114.73,116.73,114800 CPNG,D,20240719,20.24,20.27,20.04,20.19,3651200 CPRI,D,20240719,34.2,34.2936,33.55,33.68,617900 CPS,D,20240719,14.33,14.59,14.2,14.57,79500 CPT,D,20240719,113.55,113.55,112.07,112.65,551000 CQP,D,20240719,53.59,54.34,53.11,53.11,155200 CR,D,20240719,151.02,151.09,148.74,150.89,158200 CRBG,D,20240719,29.66,29.755,29.18,29.27,2016600 CRC,D,20240719,52.27,52.27,51.21,51.89,550100 CRD.A,D,20240719,9.55,9.6304,9.15,9.32,66700 CRD.B,D,20240719,8.42,8.4789,8.41,8.45,6400 CRGY,D,20240719,12.15,12.21,12,12.05,2992700 CRH,D,20240719,79.2,80.2,78.93,79.87,2952300 CRI,D,20240719,61.68,63.28,61.68,62.81,931700 CRK,D,20240719,10.12,10.245,10.07,10.23,2176500 CRL,D,20240719,219.23,219.76,214.79,218.24,484500 CRM,D,20240719,248.65,248.99,245.17,247.63,4468800 CRS,D,20240719,118.7,121.29,117.01,119.34,651800 CRT,D,20240719,9.99,10.11,9.87,10,32700 CSAN,D,20240719,10.11,10.15,9.91,9.93,1184600 CSL,D,20240719,422.84,423.06,416.74,417,234900 CSR,D,20240719,69.96,70.14,69.32,69.41,94500 CSR-C,D,20240719,24.14,24.1401,23.8,23.8,2600 CSTM,D,20240719,18.73,18.73,18.4,18.69,1143300 CSV,D,20240719,29.34,30.085,29.34,30.02,184900 CTA-B,D,20240719,69.56,70.5,69.56,70.5,800 CTBB,D,20240719,9.97,10.0699,9.97,10,28400 CTDD,D,20240719,10.44,10.66,10.35,10.36,16900 CTLT,D,20240719,58,58.115,57.835,57.91,939700 CTO,D,20240719,18.86,18.91,18.73,18.89,81900 CTO-A,D,20240719,20.9,21.14,20.9,21.075,1600 CTOS,D,20240719,4.81,4.82,4.68,4.72,318700 CTR,D,20240719,41.19,41.42,40.75,40.75,2500 CTRA,D,20240719,27.13,27.13,26.66,26.8,4790800 CTRE,D,20240719,26.7,26.82,26.62,26.77,774600 CTRI,D,20240719,20.81,20.88,20.09,20.09,188600 CTS,D,20240719,53.52,53.52,52.18,52.6,144600 CTV,D,20240719,1.85,1.91,1.79,1.84,306300 CTVA,D,20240719,55.28,55.28,54.35,54.78,2088300 CUB-F,D,20240719,25.36,25.4741,25.35,25.4227,9500 CUBB,D,20240719,19.75,19.75,19.75,19.75,100 CUBE,D,20240719,48.51,48.72,47.8,47.91,929500 CUBI,D,20240719,60.95,62.37,60.5,61.88,369700 CUK,D,20240719,16.72,16.95,16.65,16.9,1472600 CULP,D,20240719,5.27,5.31,5.19,5.3,29800 CURV,D,20240719,7.13,8.33,7.05,7.95,277700 CUZ,D,20240719,24.35,24.42,24.025,24.15,849700 CVE,D,20240719,20.08,20.25,19.84,19.92,5654700 CVEO,D,20240719,25.57,25.57,24.76,24.8,14400 CVI,D,20240719,24.65,24.81,24.27,24.68,934200 CVNA,D,20240719,129.7,136.1257,128.79,130.06,5631100 CVS,D,20240719,60.28,60.46,59.13,59.57,7143900 CVX,D,20240719,162.48,162.7,158.41,159.15,6427700 CW,D,20240719,280.96,281.49,275.79,277.04,140700 CWAN,D,20240719,19.95,20.51,19.865,20.04,1967000 CWE.A,D,20240719,23.24,23.35,23,23.22,172600 CWEN,D,20240719,25.15,25.34,24.91,25.23,1149000 CWH,D,20240719,22.18,22.45,21.07,21.25,1069300 CWK,D,20240719,12.44,12.66,12.385,12.46,1096800 CWT,D,20240719,52.15,52.24,51.4,51.78,368400 CX,D,20240719,6.3,6.37,6.14,6.15,12969100 CXE,D,20240719,3.69,3.71,3.6647,3.7,26600 CXH,D,20240719,7.9073,7.9255,7.89,7.9255,4800 CXM,D,20240719,9.39,9.47,9.27,9.38,1032100 CXT,D,20240719,58.41,59.4,57.67,59.22,274300 CXW,D,20240719,14.37,14.55,14.26,14.44,929100 CYD,D,20240719,9.48,9.53,9.45,9.5263,5300 CYH,D,20240719,3.78,3.835,3.64,3.77,3597300 D,D,20240719,51.82,51.82,50.959,51.41,2680000 DAC,D,20240719,86.66,86.66,84.58,84.97,88600 DAL,D,20240719,44.74,45.86,44.05,45.44,8789800 DAN,D,20240719,12.39,12.39,11.81,11.93,787000 DAO,D,20240719,3.6,3.72,3.52,3.57,34800 DAR,D,20240719,37.82,37.88,36.84,37.41,1840100 DAVA,D,20240719,31.4,31.565,30.76,31.21,388400 DAY,D,20240719,53.54,53.58,51.69,53.34,1728500 DB,D,20240719,16.32,16.415,16.25,16.3,1242100 DBD,D,20240719,42.5,42.93,42.15,42.32,167100 DBI,D,20240719,7.17,7.48,7.17,7.3,1685200 DBL,D,20240719,15.44,15.4965,15.38,15.47,18600 DBR-H,D,20240719,22.46,22.96,22.45,22.67,48900 DBR-I,D,20240719,22.43,22.8299,22.43,22.69,63700 DBR-J,D,20240719,23.39,23.3901,22.57,22.57,2500 DBRG,D,20240719,14.1,14.1,13.785,14.01,1039400 DCF,D,20240719,9.05,9.05,9,9.005,57700 DCI,D,20240719,73.36,73.36,72.15,72.56,359900 DCO,D,20240719,60.12,60.52,59.89,60.38,35300 DD,D,20240719,80.74,80.74,79.3,79.64,1296800 DDD,D,20240719,3.75,3.8,3.68,3.73,918500 DDL,D,20240719,1.91,1.95,1.89,1.91,81200 DDS,D,20240719,400.1,405.545,391.57,394.72,119100 DDT,D,20240719,25.62,25.65,25.52,25.55,5000 DE,D,20240719,383.24,384.14,377.18,378.06,1152100 DEA,D,20240719,13.56,13.58,13.385,13.43,598800 DEC,D,20240719,16.61,16.63,16.13,16.4,251600 DECK,D,20240719,887.15,892.32,869.89,871.24,256500 DEI,D,20240719,14.65,14.845,14.495,14.55,1337900 DELL,D,20240719,125.41,127.88,124.27,125.79,6932800 DEO,D,20240719,128.57,129.04,127.92,128.49,1223700 DESP,D,20240719,12.93,13.19,12.475,12.5,823400 DFH,D,20240719,30.05,31.5,29.69,30.99,391000 DFIN,D,20240719,65.15,66,64.66,65.23,153200 DFP,D,20240719,19.55,19.5755,19.41,19.46,36100 DFS,D,20240719,143.83,143.83,139.58,141.77,1516900 DG,D,20240719,122.28,122.98,120.31,122.42,2153600 DGX,D,20240719,148.11,148.11,145.94,146.01,906900 DHF,D,20240719,2.45,2.46,2.43,2.43,203400 DHI,D,20240719,173.75,177.06,171.13,173.84,4125200 DHR,D,20240719,244.99,245.25,241,243.54,2982600 DHT,D,20240719,11.2,11.26,11.09,11.24,1378300 DHX,D,20240719,2.12,2.24,2.1,2.24,107600 DIAX,D,20240719,14.25,14.2508,14.09,14.15,60600 DIN,D,20240719,36.18,36.18,34.79,35.43,532000 DINO,D,20240719,48.07,48.71,47.4,48.41,1557700 DIS,D,20240719,96.82,96.82,95.44,95.74,9300900 DIVY,D,20240719,25.89,25.89,25.81,25.8399,2400 DK,D,20240719,21.68,21.8,21.155,21.63,887700 DKL,D,20240719,41.23,41.35,40.59,40.63,43400 DKS,D,20240719,216.12,216.12,211.02,212.11,767600 DLB,D,20240719,80.96,80.96,78.87,78.9,265100 DLN-A,D,20240719,25.95,25.95,25.775,25.775,1000 DLN-B,D,20240719,26,26.1399,26,26.1399,900 DLNG,D,20240719,3.88,4,3.86,3.96,36400 DLR,D,20240719,155.66,155.98,154.21,155.17,1168800 DLR-J,D,20240719,21.9297,21.9297,21.85,21.85,800 DLR-K,D,20240719,24.48,24.65,24.48,24.54,7700 DLR-L,D,20240719,21.62,21.88,21.62,21.74,17900 DLX,D,20240719,23.82,23.92,23.37,23.4,173800 DLY,D,20240719,15.84,15.84,15.68,15.78,67700 DM,D,20240719,4.99,5.42,4.94,5.36,990200 DMA,D,20240719,8.43,8.485,8.35,8.41,28500 DMB,D,20240719,10.61,10.62,10.57,10.61,43300 DMO,D,20240719,12.2,12.2399,12.14,12.2399,17200 DNA,D,20240719,0.3,0.3058,0.28,0.28,38328500 DNA.W,D,20240719,0.025,0.025,0.0183,0.0183,12200 DNB,D,20240719,10.05,10.18,9.9,10.13,4216400 DNMR,D,20240719,0.5858,0.599,0.5654,0.576,392400 DNOW,D,20240719,14.2,14.27,14,14.21,2590600 DNP,D,20240719,8.6,8.63,8.57,8.61,362600 DO,D,20240719,16.11,16.13,15.91,15.96,714400 DOC,D,20240719,20.99,20.99,20.77,20.9,3158800 DOCN,D,20240719,33.4,33.68,32.5,32.82,780200 DOCS,D,20240719,27.58,28.53,27.15,28.22,1177000 DOLE,D,20240719,13.65,13.65,13.46,13.53,393400 DOMA,D,20240719,6.05,6.13,6.05,6.05,6400 DOUG,D,20240719,1.29,1.34,1.27,1.33,254800 DOV,D,20240719,187.53,188,182.76,183.7,856600 DOW,D,20240719,54.83,54.83,53.51,53.9,3456500 DPG,D,20240719,10.3,10.3,10.16,10.24,62200 DPZ,D,20240719,407.34,411.72,400.03,404.17,1613400 DQ,D,20240719,16.64,16.91,16.08,16.08,619500 DRD,D,20240719,9.61,9.89,9.59,9.78,285300 DRH,D,20240719,8.35,8.37,8.23,8.34,1555600 DRH-A,D,20240719,25.1,25.16,25.07,25.1,4900 DRI,D,20240719,143.36,143.36,141.19,142.86,1008400 DRLL,D,20240719,30.45,30.49,30.07,30.17,18000 DRQ,D,20240719,17.46,17.57,17.14,17.31,230500 DSL,D,20240719,12.51,12.51,12.39,12.43,904000 DSM,D,20240719,5.88,5.915,5.88,5.895,136400 DSMC,D,20240719,36.11,36.11,35.8084,35.86,6000 DSTX,D,20240719,24.15,24.15,24.1161,24.1161,400 DSU,D,20240719,10.89,10.93,10.7,10.91,640500 DSX,D,20240719,2.83,2.84,2.8,2.81,420900 DSX-B,D,20240719,26,26.33,25.99,26.3,5500 DSX.W,D,20240719,0.4801,0.5001,0.4801,0.5001,3700 DT,D,20240719,43.53,44.15,43.34,44.02,2987000 DTB,D,20240719,19.9284,20.0551,19.9284,20.0493,2700 DTC,D,20240719,2.29,2.39,2.29,2.35,108000 DTE,D,20240719,117.59,117.59,115.4811,116.09,671500 DTF,D,20240719,11,11.03,10.98,11.03,4800 DTG,D,20240719,20.6,20.68,20.48,20.55,14700 DTM,D,20240719,73.47,74.3,73.055,73.84,845200 DTW,D,20240719,23.66,23.6944,23.6321,23.67,5600 DUK,D,20240719,107.58,107.605,106.31,106.92,2163100 DUK-A,D,20240719,25.1,25.14,25.06,25.1,11300 DUKB,D,20240719,25.15,25.2599,25.145,25.16,5300 DV,D,20240719,19.69,20.12,19.44,20.01,1974700 DVA,D,20240719,136.9,138.89,134.48,137.95,698400 DVN,D,20240719,48.4,48.4,47.53,47.74,4995400 DX,D,20240719,12.48,12.52,12.27,12.33,2128400 DX-C,D,20240719,24.95,24.95,24.91,24.91,2300 DXC,D,20240719,19.63,19.78,19.21,19.67,948300 DXYZ,D,20240719,13.8,13.84,13.26,13.55,164100 DY,D,20240719,175.96,178.6,174.155,174.86,371400 E,D,20240719,30.59,30.735,30.49,30.58,123100 EAF,D,20240719,0.91,0.91,0.8107,0.843,6912100 EAI,D,20240719,22.15,22.15,22.1,22.15,8500 EARN,D,20240719,7.03,7.07,6.99,7.01,373400 EAT,D,20240719,64.73,67.1946,64.07,66.69,1446900 EB,D,20240719,5.41,5.41,5.06,5.16,1618900 EBF,D,20240719,23.29,23.46,22.92,22.95,94900 EBR,D,20240719,6.84,6.84,6.6,6.65,761400 EBR.B,D,20240719,7.57,7.57,7.23,7.23,2600 EBS,D,20240719,11.21,11.97,11.04,11.2,2777800 EC,D,20240719,10.88,10.945,10.79,10.81,1178400 ECAT,D,20240719,17.55,17.64,17.34,17.51,1305400 ECC,D,20240719,9.99,10,9.92,9.92,2763000 ECC-D,D,20240719,19.53,19.55,19.45,19.485,20600 ECCC,D,20240719,22.43,22.67,22.4023,22.67,9100 ECCF,D,20240719,24.88,24.8998,24.8353,24.84,2500 ECCV,D,20240719,22.7,22.7,22.59,22.69,3800 ECCX,D,20240719,24.47,24.5,24.47,24.4814,400 ECL,D,20240719,243.1,243.7175,241.24,243.17,1025900 ECO,D,20240719,30.07,30.49,30.0201,30.43,29000 ECVT,D,20240719,9.56,9.56,9.29,9.4,471400 ED,D,20240719,94.57,94.63,93.59,94.04,1809700 EDD,D,20240719,4.89,4.89,4.75,4.82,2531400 EDF,D,20240719,5.19,5.26,5.189,5.255,42900 EDN,D,20240719,15.35,16.47,15.35,16.24,38600 EDR,D,20240719,27.17,27.265,27.17,27.18,1533000 EDU,D,20240719,71.77,74.06,71.36,74.05,1075600 EE,D,20240719,19.82,20.37,19.75,20.16,289500 EEA,D,20240719,9.11,9.12,9.11,9.11,400 EEX,D,20240719,5.66,5.74,5.43,5.45,77000 EFC,D,20240719,13,13.095,12.96,13.02,931800 EFC-A,D,20240719,24.75,24.75,24.7,24.74,2100 EFC-B,D,20240719,21.69,21.735,21.64,21.735,800 EFC-C,D,20240719,24.67,24.675,24.61,24.64,2900 EFC-E,D,20240719,25.3212,25.3212,25.3212,25.3212,400 EFR,D,20240719,13.15,13.1505,13.1,13.11,27300 EFT,D,20240719,13.5,13.55,13.48,13.55,55400 EFX,D,20240719,264.67,268.62,259.88,260.3,1301000 EFXT,D,20240719,5.5,5.6,5.45,5.47,100400 EG,D,20240719,398.79,399.74,383.76,385.32,916700 EGF,D,20240719,9.57,9.59,9.49,9.56,1500 EGO,D,20240719,16.2,16.62,16.1,16.44,1258000 EGP,D,20240719,187.05,187.91,185.67,187.6,162000 EGY,D,20240719,6.89,6.89,6.71,6.77,847000 EHAB,D,20240719,9.38,9.53,9.25,9.49,348000 EHC,D,20240719,85.89,85.89,85,85.36,534900 EHI,D,20240719,7.07,7.12,7.07,7.09,24400 EIC,D,20240719,15.94,15.96,15.92,15.96,49600 EICA,D,20240719,23.49,23.55,23.485,23.5,1800 EICB,D,20240719,24.8,24.8,24.74,24.74,1900 EICC,D,20240719,24.87,24.8899,24.83,24.88,10000 EIG,D,20240719,46.71,46.71,44.9,44.95,115200 EIX,D,20240719,75.35,75.42,74.56,74.94,1325200 EL,D,20240719,97,99.24,95.8704,99.18,3803100 ELAN,D,20240719,12.88,12.92,12.565,12.72,4609300 ELC,D,20240719,22.18,22.2098,22.14,22.17,3000 ELF,D,20240719,171.05,177.98,170.15,177.52,1602200 ELME,D,20240719,16.34,16.49,16.26,16.37,334600 ELP,D,20240719,7.37,7.37,7.16,7.24,266700 ELPC,D,20240719,6.44,6.44,6.32,6.34,3700 ELS,D,20240719,67.83,68.07,67.085,67.83,867600 ELV,D,20240719,508.17,509.5,499.7,500.12,1290400 EMD,D,20240719,9.81,9.86,9.74,9.78,603500 EME,D,20240719,365.18,366.97,360.725,363.61,379400 EMF,D,20240719,12.72,12.72,12.5,12.5,6600 EMN,D,20240719,99.1,99.23,96.6226,97.15,494900 EMO,D,20240719,41.75,41.76,40.6225,41,15100 EMP,D,20240719,22.66,22.66,22.5912,22.64,1300 EMR,D,20240719,117.36,117.425,114.96,115.68,2657700 ENB,D,20240719,36.16,36.69,36.07,36.54,6508300 ENFN,D,20240719,9.43,9.49,9.23,9.25,261200 ENIC,D,20240719,2.82,2.83,2.78,2.78,165100 ENJ,D,20240719,21.35,21.4,21.31,21.4,3300 ENLC,D,20240719,14.17,14.35,14.13,14.19,2117400 ENO,D,20240719,23,23.015,22.91,23.015,2600 ENOV,D,20240719,47,47,45.87,46.71,643300 ENR,D,20240719,30.65,30.83,30.21,30.4,348000 ENS,D,20240719,106.38,106.98,104.82,105.5,180400 ENV,D,20240719,61.55,61.69,61.42,61.6,1686200 ENVA,D,20240719,72.25,73.11,72.14,72.65,121700 ENZ,D,20240719,1.15,1.16,1.13,1.14,104000 EOD,D,20240719,4.92,4.94,4.92,4.93,76200 EOG,D,20240719,132.4,132.43,128.6,129.25,3215700 EOI,D,20240719,19.01,19.06,18.76,18.89,63200 EOS,D,20240719,21.34,21.445,21.1,21.12,72200 EOT,D,20240719,16.78,16.832,16.59,16.59,17900 EP-C,D,20240719,47.44,47.45,47.44,47.45,500 EPAC,D,20240719,40.18,40.18,39.46,39.83,321600 EPAM,D,20240719,216.07,216.93,206.73,208.9,704100 EPC,D,20240719,40.73,40.73,40.19,40.3,316900 EPD,D,20240719,29.98,30.04,29.82,30,4105500 EPR,D,20240719,43.96,44.38,43.74,43.93,637500 EPR-C,D,20240719,20.17,20.17,19.86,20.08,4000 EPR-E,D,20240719,28.1,28.2499,28.1,28.15,5300 EPR-G,D,20240719,20.34,20.34,20.14,20.24,1400 EPRT,D,20240719,30.84,30.945,30.57,30.77,953700 EQBK,D,20240719,39.66,40.17,39.45,39.79,55100 EQC,D,20240719,19.25,19.27,19.135,19.16,448800 EQC-D,D,20240719,25.34,25.3554,25.34,25.34,1400 EQH,D,20240719,42.04,42.14,41.68,41.73,1112200 EQH-A,D,20240719,22.21,22.25,22.12,22.21,48200 EQH-C,D,20240719,18.73,18.79,18.68,18.71,34800 EQNR,D,20240719,27.05,27.16,26.66,26.68,2627700 EQR,D,20240719,70.59,70.59,69.91,70.14,1708200 EQS,D,20240719,1.35,1.35,1.2507,1.285,4300 EQT,D,20240719,35.04,35.92,34.95,35.88,66340000 ERJ,D,20240719,30.04,31.27,29.75,29.75,3989500 ERO,D,20240719,19.4,19.76,19.33,19.61,273600 ES,D,20240719,61.61,61.61,60.63,61.1,1696000 ESAB,D,20240719,98.04,98.53,96.14,97.78,181600 ESE,D,20240719,118.43,118.76,116.295,117.92,129700 ESI,D,20240719,26.69,27.065,26.6,26.95,1320200 ESNT,D,20240719,60.86,60.97,60.27,60.6,437500 ESRT,D,20240719,10.65,10.765,10.54,10.64,833800 ESS,D,20240719,285.64,286.59,281.79,284.79,347800 ESTC,D,20240719,111.08,113.14,110.61,111.84,546300 ET,D,20240719,16.34,16.5,16.24,16.44,17613800 ET-I,D,20240719,11.3,11.375,11.3,11.345,9700 ETB,D,20240719,14.14,14.1559,14.1,14.12,19500 ETD,D,20240719,30.28,30.28,29.4,29.59,215500 ETG,D,20240719,18.78,18.81,18.64,18.735,64000 ETI.P,D,20240719,22.78,22.88,22.78,22.88,4500 ETJ,D,20240719,8.66,8.6885,8.59,8.61,60700 ETN,D,20240719,312.23,316.31,310.7,311.89,2287500 ETO,D,20240719,25.56,25.815,25.5131,25.62,24200 ETR,D,20240719,111.4,111.4,110.02,110.48,1012100 ETRN,D,20240719,12.36,12.57,12.23,12.42,194273700 ETV,D,20240719,13.6,13.65,13.5,13.58,546800 ETW,D,20240719,8.34,8.38,8.27,8.28,818400 ETW.W,D,20240719,0.18,0.1937,0.18,0.18,1700 ETWO,D,20240719,4.54,4.62,4.42,4.42,1755800 ETX,D,20240719,18.751,18.835,18.72,18.735,5700 ETY,D,20240719,13.89,13.935,13.76,13.79,156100 EVA,D,20240719,0.405,0.405,0.389,0.397,178700 EVC,D,20240719,2.15,2.15,2.03,2.03,488800 EVEX,D,20240719,3.5,3.54,3.32,3.34,71400 EVF,D,20240719,6.35,6.35,6.28,6.3,70200 EVG,D,20240719,11.03,11.04,10.895,10.96,30900 EVH,D,20240719,20.15,20.33,19.43,19.69,1109200 EVN,D,20240719,10.5,10.52,10.48,10.515,62900 EVR,D,20240719,241.8,242.2,238.84,240.51,300100 EVRI,D,20240719,8.15,8.315,7.975,8.3,1178600 EVT,D,20240719,24.04,24.0957,23.68,23.75,323400 EVT.W,D,20240719,0.0403,0.0403,0.0403,0.0403,100 EVTC,D,20240719,34.36,34.7,33.92,34.57,499500 EVTL,D,20240719,0.8689,0.91,0.8201,0.844,225000 EVTR,D,20240719,50.31,50.38,50.26,50.33,46500 EW,D,20240719,87.04,87.5,85.75,86.5,2433900 EXG,D,20240719,8.44,8.485,8.38,8.43,1070400 EXK,D,20240719,4.31,4.66,4.29,4.56,4044800 EXP,D,20240719,230.84,231.87,226.35,229.92,228200 EXPD,D,20240719,120.92,121.41,119.35,120.2,3151700 EXR,D,20240719,167.65,167.65,163.61,164.1,754100 EXTO,D,20240719,4.18,4.21,4.15,4.21,7100 F,D,20240719,14.49,14.5,13.96,13.98,75908500 F-B,D,20240719,24.38,24.53,24.3501,24.47,13800 F-C,D,20240719,24.12,24.13,24.0026,24.1,7500 F-D,D,20240719,25.45,25.49,25.3501,25.42,5500 FAF,D,20240719,57.68,57.94,57.1286,57.62,712500 FAM,D,20240719,6.4299,6.4299,6.36,6.36,3900 FBIN,D,20240719,73.15,73.41,71.29,71.79,1170000 FBK,D,20240719,45.33,46.09,45.14,45.4,251200 FBMS,D,20240719,29.03,29.64,28.965,29.19,140000 FBP,D,20240719,20.62,21.065,20.59,20.65,982300 FBR-E,D,20240719,21.7,21.7645,21.65,21.7645,9100 FBRT,D,20240719,13.75,14.04,13.65,13.74,492300 FC,D,20240719,41.28,41.35,40.54,41.03,53600 FCF,D,20240719,16.5,16.855,16.35,16.4,910600 FCN,D,20240719,229.07,229.07,224.55,226.58,103600 FCPT,D,20240719,27.12,27.17,26.67,26.85,321500 FCT,D,20240719,10.22,10.33,10.13,10.32,889500 FCX,D,20240719,45.68,46.3,45.47,45.9,9670900 FDP,D,20240719,23.59,23.725,23.24,23.46,188000 FDS,D,20240719,433.34,433.34,417.1,424.32,306100 FDX,D,20240719,306.62,308.73,304.02,306.31,1294600 FE,D,20240719,39.66,39.71,39.245,39.59,2004300 FEDU,D,20240719,14,14,14,14,200 FENG,D,20240719,3.7,3.73,3.52,3.61,2300 FERG,D,20240719,208.61,209.37,206.46,207.37,718100 FET,D,20240719,17.52,17.86,17.42,17.48,38300 FF,D,20240719,5.4,5.4,5.2601,5.34,281400 FFA,D,20240719,19.77,19.8452,19.66,19.6947,14100 FFC,D,20240719,14.94,14.98,14.79,14.8,998500 FFWM,D,20240719,6.29,6.6199,6.29,6.57,625100 FG,D,20240719,44.23,44.87,43.79,43.8,99200 FGB,D,20240719,3.96,4,3.96,3.99,28000 FGN,D,20240719,26.28,26.33,26.2201,26.33,4600 FHI,D,20240719,34.72,34.79,34.45,34.53,468000 FHN,D,20240719,16.19,16.56,16.07,16.42,7818900 FHN-C,D,20240719,24.15,24.24,24.1,24.1,11600 FHN-E,D,20240719,23.19,23.3,23.19,23.2999,2300 FHN-F,D,20240719,17.42,18.16,17.325,18.16,45900 FI,D,20240719,158.39,158.81,155.55,156.04,2631500 FICO,D,20240719,1594.11,1623.82,1588.34,1590.79,191200 FIGS,D,20240719,5.88,6.01,5.835,5.94,2301100 FIHL,D,20240719,17.69,17.69,17.42,17.54,698200 FINS,D,20240719,12.54,12.7,12.49,12.59,23100 FINV,D,20240719,4.96,5.04,4.93,5,414800 FIS,D,20240719,76.53,76.53,74.855,75.25,2987400 FIX,D,20240719,302.63,308.555,298.64,304.28,487400 FL,D,20240719,24.98,25.525,24.66,25.36,1994000 FLC,D,20240719,15.82,15.9,15.78,15.79,8900 FLNG,D,20240719,26.9,27.05,26.75,26.93,149500 FLO,D,20240719,22.59,22.59,22.18,22.43,785400 FLR,D,20240719,47.98,48.43,47.38,47.78,988400 FLS,D,20240719,50.33,50.5,49.65,49.67,644100 FLUT,D,20240719,197.35,201.41,196.73,200.95,901100 FLXR,D,20240719,38.6,38.61,38.55,38.57,7600 FMC,D,20240719,59.76,59.76,56.7,57.82,1651500 FMN,D,20240719,11.56,11.6,11.465,11.51,31600 FMS,D,20240719,19.71,19.78,19.61,19.69,154000 FMX,D,20240719,116.21,117.09,114.41,116.31,850600 FMY,D,20240719,12.01,12.0141,12.01,12.01,800 FN,D,20240719,238.88,240,233.41,236.23,343100 FNA,D,20240719,8.08,8.26,7.99,8.1,419800 FNB,D,20240719,14.32,14.64,14.24,14.58,3652700 FND,D,20240719,93.08,95.15,92.07,92.64,1334100 FNF,D,20240719,53.22,53.47,52.84,53.39,747900 FNV,D,20240719,123.46,125.57,123.2101,124.57,450200 FOA,D,20240719,0.6881,0.7169,0.6125,0.7055,108200 FOF,D,20240719,11.98,12.09,11.975,12.01,17700 FOR,D,20240719,31.07,31.595,30.54,30.66,406600 FOUR,D,20240719,66.7,67.12,65.22,66.33,2364100 FPF,D,20240719,18.32,18.45,18.06,18.07,1124100 FPH,D,20240719,3.04,3.16,3.04,3.12,230300 FPI,D,20240719,11.56,11.63,11.44,11.45,233800 FR,D,20240719,52.34,53.65,52.06,53.4,1674500 FRA,D,20240719,13.43,13.56,13.38,13.53,1159300 FRE.W,D,20240719,0.141,0.1424,0.141,0.141,7600 FREY,D,20240719,1.79,1.8,1.69,1.69,1217100 FRGE,D,20240719,1.52,1.52,1.46,1.5,191500 FRO,D,20240719,23.77,24.03,23.685,23.96,1609400 FRT,D,20240719,110.01,110.01,108.76,109.5,538200 FRT-C,D,20240719,20.88,21.2,20.86,21.15,21500 FSCO,D,20240719,6.28,6.34,6.17,6.17,3264900 FSD,D,20240719,12.49,12.49,12.22,12.22,809000 FSK,D,20240719,20.16,20.26,20.12,20.17,883200 FSLY,D,20240719,7.68,7.89,7.59,7.75,3503500 FSM,D,20240719,4.85,5.09,4.85,5.02,2961800 FSS,D,20240719,93.31,93.58,91.67,91.98,420600 FT,D,20240719,6.91,6.91,6.85,6.86,14400 FTHY,D,20240719,14.61,14.84,14.48,14.67,461200 FTI,D,20240719,27.71,28.488,27.54,28.15,4496400 FTK,D,20240719,4.75,4.95,4.64,4.92,74000 FTS,D,20240719,40.72,40.72,40.4375,40.5,518300 FTV,D,20240719,77.23,77.23,75.515,75.59,1308000 FTWO,D,20240719,28.34,28.51,28.34,28.4005,3500 FUBO,D,20240719,1.47,1.52,1.43,1.44,6576700 FUL,D,20240719,84.03,84.03,82.29,82.53,308700 FUN,D,20240719,50.7,51.79,49.81,50.29,1315100 FVRR,D,20240719,23.02,23.16,22.66,22.8,524600 FXED,D,20240719,18.65,18.6534,18.62,18.63,2600 G,D,20240719,33.45,33.6,32.91,33.27,942300 GAB,D,20240719,5.41,5.41,5.3,5.34,718800 GAB-G,D,20240719,21.02,21.14,20.94,21.09,5300 GAB-H,D,20240719,21.01,21.14,20.961,21.06,4300 GAB-K,D,20240719,21.16,21.17,21.1423,21.16,900 GAM,D,20240719,51.35,51.4,51,51.16,32800 GAM-B,D,20240719,25.02,25.02,24.76,24.795,21300 GATO,D,20240719,12.78,13.2,12.56,12.82,326300 GATX,D,20240719,145.14,145.14,143.26,143.26,161200 GB,D,20240719,5.35,5.45,5.2525,5.4,16600 GBAB,D,20240719,15.91,16.16,15.91,16.12,137800 GBCI,D,20240719,43.91,43.95,42.2,43.03,846400 GBLI,D,20240719,30.9,31.73,30.54,31.5,1200 GBTG,D,20240719,6.75,6.87,6.68,6.8,482300 GBX,D,20240719,48.55,48.88,47.05,47.3,499300 GCI,D,20240719,4.66,4.775,4.62,4.65,833000 GCO,D,20240719,27.33,27.65,27.11,27.2,77600 GCT.W,D,20240719,0.1758,0.1758,0.15,0.1501,312200 GCTS,D,20240719,5.1,5.1,4.705,4.84,231800 GCV,D,20240719,3.65,3.74,3.65,3.74,25600 GD,D,20240719,294.36,294.36,287.83,288.22,973600 GDDY,D,20240719,145.06,146.14,144.54,145.19,879700 GDIV,D,20240719,14.81,14.82,14.67,14.7,24100 GDL,D,20240719,7.97,7.99,7.97,7.97,700 GDL-C,D,20240719,49.5,49.5,49.4792,49.5,1900 GDO,D,20240719,12.57,12.6,12.53,12.57,16400 GDOT,D,20240719,9.78,9.89,9.12,9.26,756900 GDV,D,20240719,23.39,23.47,23.27,23.37,126800 GDV-H,D,20240719,23.26,23.3,23.215,23.3,9300 GDV-K,D,20240719,18.24,18.3,18.2,18.22,11500 GE,D,20240719,159.66,160.44,157.615,159.13,5459700 GEF,D,20240719,63.5,63.5,61.69,61.99,176500 GEF.B,D,20240719,68.5,68.5,67,67,8700 GEL,D,20240719,14.7,14.735,14.26,14.28,172200 GENI,D,20240719,5.7,5.88,5.6,5.87,972100 GEO,D,20240719,16.68,16.81,16.3,16.34,2456100 GES,D,20240719,23.41,23.56,22.95,23.01,891100 GETY,D,20240719,3.64,3.7,3.59,3.69,293600 GEV,D,20240719,162,163.69,159.11,163.34,2547700 GF,D,20240719,8.5,8.5,8.48,8.48,9900 GFF,D,20240719,70.03,70.92,68.77,69.05,254000 GFI,D,20240719,16.08,16.65,16.05,16.61,3106000 GFL,D,20240719,39.1,39.3499,38.735,38.92,361300 GFR,D,20240719,7.55,7.62,7.55,7.59,16800 GGB,D,20240719,3.37,3.4,3.34,3.36,3818300 GGG,D,20240719,82.65,82.65,81.265,81.96,683400 GGT,D,20240719,5.07,5.095,5.05,5.095,109200 GGT-G,D,20240719,22.8056,22.8056,22.8056,22.8056,100 GGT.P,D,20240719,0.0048,0.0085,0.004,0.0041,706200 GGZ,D,20240719,11.82,12.045,11.8199,12.01,5100 GHC,D,20240719,776.32,778.25,763.97,764.5,12400 GHG,D,20240719,2.52,2.59,2.48,2.58,1900 GHI,D,20240719,14.65,14.66,14.57,14.57,47300 GHLD,D,20240719,14.24,14.79,14.15,14.15,3200 GHM,D,20240719,29.96,30.43,29.4575,30.32,73800 GHY,D,20240719,12.18,12.32,12.1,12.25,569900 GIB,D,20240719,105.86,106.56,105.58,105.87,99000 GIC,D,20240719,34.2,34.2,33.28,33.62,55100 GIL,D,20240719,39.04,39.72,39.04,39.39,303000 GIS,D,20240719,65.57,65.72,64.16,64.38,2361400 GJH,D,20240719,9.63,9.65,9.6,9.64,2400 GJR,D,20240719,24.75,25.01,24.75,25.01,200 GKOS,D,20240719,119.42,121.47,118.36,120.73,406200 GL,D,20240719,88.23,89.2,87.33,88.26,639400 GL-D,D,20240719,15.88,15.89,15.5201,15.8487,10600 GLO-A,D,20240719,25.5,25.5,25.35,25.35,500 GLO-B,D,20240719,25.7012,25.7305,25.66,25.7305,1400 GLO-C,D,20240719,25.32,25.32,25.25,25.25,1300 GLOB,D,20240719,194.75,198.48,192.84,194.35,615200 GLP,D,20240719,41.19,42,40.06,40.06,41600 GLP-B,D,20240719,26.44,26.47,26.33,26.4699,7800 GLT,D,20240719,1.49,1.56,1.46,1.55,155000 GLW,D,20240719,45.08,45.08,44.19,44.31,6016800 GM,D,20240719,49.54,49.56,48.16,48.3,16931000 GME,D,20240719,25.55,26.39,24.85,24.97,12763300 GMED,D,20240719,72.39,72.75,71.42,72.63,765500 GMR-A,D,20240719,24.48,24.64,24.45,24.5519,6500 GMRE,D,20240719,9.66,9.7,9.48,9.49,244400 GMS,D,20240719,89.99,90.85,89.22,90.32,293200 GNE,D,20240719,16.66,16.77,16.36,16.7,61700 GNK,D,20240719,20.48,20.48,20.15,20.24,366800 GNL,D,20240719,8.39,8.52,8.355,8.46,1002000 GNL-A,D,20240719,20.7,20.9,20.7,20.9,800 GNL-D,D,20240719,20.81,21.05,20.8097,21.05,3500 GNL-E,D,20240719,21.1,21.13,21.09,21.13,4700 GNRC,D,20240719,157.11,158.8638,154.64,156.49,725400 GNT,D,20240719,5.59,5.6447,5.56,5.579,32800 GNT-A,D,20240719,21.81,21.81,21.7003,21.7003,200 GNTY,D,20240719,33.74,34.25,33.24,33.68,19300 GNW,D,20240719,6.39,6.47,6.37,6.46,3086500 GOF,D,20240719,15.15,15.19,15.13,15.16,471800 GOLD,D,20240719,18,18.49,17.955,18.39,24950000 GOLF,D,20240719,67.55,68.35,66.65,67.21,167300 GOOS,D,20240719,12.21,12.39,12.02,12.2,548400 GOTU,D,20240719,4.85,5,4.77,4.86,858200 GPC,D,20240719,140.62,140.95,137.43,138.26,3266000 GPI,D,20240719,308.84,309.52,301.58,303.04,94600 GPJA,D,20240719,25.1,25.2,25.08,25.17,7800 GPK,D,20240719,27.77,27.965,27.58,27.83,1502200 GPM-A,D,20240719,16.16,16.36,16.16,16.29,12300 GPMT,D,20240719,3.03,3.1,3.01,3.06,394400 GPN,D,20240719,101.47,101.85,99.4,100.64,1921800 GPOR,D,20240719,154.12,158.08,152.04,157.92,188300 GPRK,D,20240719,10.1,10.165,9.91,10.05,338600 GPS,D,20240719,22.78,22.94,22.56,22.65,6310000 GRB-A,D,20240719,22.51,22.55,22.27,22.27,3300 GRBK,D,20240719,69.93,71.655,69.71,71.35,305500 GRC,D,20240719,40.02,40.03,39.3684,39.58,93500 GRMN,D,20240719,171.08,171.775,169.2017,170.07,666600 GRN.T,D,20240719,3.01,3.01,2.94,2.94,1100 GRND,D,20240719,11.69,11.87,11.56,11.58,325400 GRNT,D,20240719,6.94,6.94,6.83,6.9,290800 GROV,D,20240719,1.48,1.57,1.47,1.51,65100 GRP.U,D,20240719,54.01,54.97,53.95,54.38,23200 GRW,D,20240719,34.83,34.9,34.76,34.76,50400 GRX,D,20240719,10.05,10.06,9.98,10.04,20300 GS,D,20240719,489.12,492.6,483.19,484.93,2032600 GS-A,D,20240719,23.36,23.5975,23.35,23.36,33200 GS-C,D,20240719,24.18,24.26,24.18,24.2,3600 GS-D,D,20240719,23.23,23.28,23.15,23.2,36000 GSBD,D,20240719,15.22,15.28,15.12,15.12,343400 GSK,D,20240719,39.14,39.46,39.125,39.35,1993900 GSL,D,20240719,25.08,25.08,24.53,24.77,400900 GSL-B,D,20240719,26.32,26.4,26.31,26.3502,3700 GTES,D,20240719,17.22,17.53,17.12,17.29,36627800 GTL-B,D,20240719,62.2,62.98,62.2,62.98,30400 GTLS,D,20240719,163.36,164.53,161.37,163.06,362400 GTN,D,20240719,5.7,5.82,5.585,5.66,1015100 GTY,D,20240719,30.64,30.74,30.06,30.43,388900 GUG,D,20240719,15.3,15.72,15.3,15.72,385400 GUT,D,20240719,6.05,6.0906,6.01,6.01,62800 GUT-C,D,20240719,23.7199,23.7199,23.7199,23.7199,1000 GVA,D,20240719,64.9,65.49,63.9512,64.55,636700 GWH,D,20240719,0.8,0.8125,0.76,0.7961,799900 GWH.W,D,20240719,0.082,0.082,0.082,0.082,900 GWRE,D,20240719,139.12,141.59,138.42,141.56,603300 GWW,D,20240719,963.52,963.52,942.54,945.83,192200 GXO,D,20240719,53.96,54.22,52.97,54.14,359300 GYLD,D,20240719,13.4,13.45,13.3083,13.3792,2000 H,D,20240719,153.44,154.73,152,154.61,444500 HAE,D,20240719,86.79,89.05,86.735,88.73,326900 HAFN,D,20240719,7.6,7.765,7.57,7.64,919400 HAL,D,20240719,34.25,35.23,33.7,34.4,18696800 HASI,D,20240719,31.42,31.98,31.02,31.76,721500 HAYW,D,20240719,12.25,12.4,12.04,12.04,2172800 HBB,D,20240719,19.79,19.92,19.29,19.4,24700 HBI,D,20240719,5.4,5.5,5.3,5.4,9838900 HBM,D,20240719,7.9,8.14,7.88,8.07,2838700 HCA,D,20240719,324.21,325.97,321.64,322.16,1239800 HCC,D,20240719,69.16,69.16,67.47,68.39,663200 HCI,D,20240719,90.16,90.21,88.44,88.64,78700 HD,D,20240719,366.43,367.6,361.945,363.36,2474400 HDB,D,20240719,60,60.39,59.4131,59.49,2035500 HE,D,20240719,17.62,18.19,16.54,17.51,23450400 HEI,D,20240719,224.89,225.91,221.47,221.81,343900 HEI.A,D,20240719,176.45,176.7,174.9,175.01,147900 HEQ,D,20240719,10.5,10.5,10.41,10.47,16300 HES,D,20240719,155.83,156.17,151.45,152.61,1725500 HESM,D,20240719,38.63,38.77,38.31,38.5,534800 HFR-A,D,20240719,18.56,18.56,18.42,18.43,13000 HFRO,D,20240719,6.15,6.22,6.09,6.1,1695300 HG,D,20240719,16.88,17.02,16.54,16.75,267800 HGER,D,20240719,22.349,22.349,22.07,22.0912,19900 HGLB,D,20240719,7.56,7.7,7.56,7.7,38700 HGT.W,D,20240719,2.2,2.2,2.1,2.1,1400 HGTY,D,20240719,11.04,11.25,11.03,11.19,87100 HGV,D,20240719,42.87,43.54,42.55,43.51,511300 HHH,D,20240719,71.18,71.5,70.61,71.36,215600 HI,D,20240719,42.96,43.33,42.36,42.99,332800 HIE,D,20240719,11.52,11.57,11.43,11.46,2200 HIG,D,20240719,104.91,104.91,101.0192,101.11,1805800 HIG-G,D,20240719,25.02,25.12,24.99,24.99,36700 HII,D,20240719,268.66,268.66,262.78,263.42,367500 HIMS,D,20240719,20.73,21.115,19.0401,19.42,15012400 HIO,D,20240719,3.91,3.91,3.87,3.88,1635900 HIP.W,D,20240719,0.0229,0.0229,0.0161,0.0161,2500 HIPO,D,20240719,20.32,20.7025,19.26,19.31,176400 HIW,D,20240719,27.97,28.1,27.55,27.75,805000 HIX,D,20240719,4.46,4.4699,4.41,4.46,3660300 HKD,D,20240719,3.4,3.4,3.17,3.23,162800 HL,D,20240719,5.75,6.015,5.71,5.9,6888200 HLF,D,20240719,11.54,11.57,10.995,11.17,6605400 HLI,D,20240719,146.32,146.32,143.29,143.98,228300 HLIO,D,20240719,45.35,45.47,43.865,44.07,174400 HLL.W,D,20240719,0.11,0.11,0.1099,0.11,200 HLLY,D,20240719,3.85,3.85,3.64,3.67,327500 HLN,D,20240719,8.91,8.94,8.89,8.91,1704100 HLT,D,20240719,219.19,220.16,216.88,219.19,1594800 HLX,D,20240719,12.5,12.7501,11.81,12.59,1810100 HMC,D,20240719,31.75,31.75,31.38,31.43,1301900 HMN,D,20240719,34.84,34.91,34.12,34.22,208600 HMY,D,20240719,9.6,9.79,9.295,9.36,5951800 HNI,D,20240719,48.83,49.03,48.31,48.36,255700 HOG,D,20240719,35.63,35.81,34.33,34.62,1306700 HOMB,D,20240719,26.88,27.34,26.74,27.14,1650900 HOUS,D,20240719,4.5,4.62,4.39,4.56,1093700 HOV,D,20240719,176.83,183.34,174.69,180.65,43400 HP,D,20240719,38.7,38.7,37.49,38.21,1945200 HPE,D,20240719,20.66,20.715,20.44,20.48,10035700 HPF,D,20240719,17,17.0101,16.91,16.96,9000 HPI,D,20240719,17.18,17.27,17.13,17.19,24400 HPP,D,20240719,5.39,5.5,5.27,5.34,1971700 HPP-C,D,20240719,12.86,12.86,12.43,12.51,58200 HPQ,D,20240719,37.41,37.44,36.875,37.15,4773600 HPS,D,20240719,16.18,16.19,16.091,16.14,14800 HQH,D,20240719,18.44,18.59,18.34,18.57,1077500 HQL,D,20240719,15.11,15.3,15,15.3,982700 HR,D,20240719,17.54,17.585,17.38,17.46,1381700 HRB,D,20240719,55.85,56.06,55.4521,55.81,655500 HRI,D,20240719,148.45,149.435,144.1,144.66,527000 HRL,D,20240719,32.34,32.44,31.63,31.79,2235700 HRTG,D,20240719,7.44,7.451,7.05,7.06,306800 HSBC,D,20240719,42.78,43.1,42.71,42.86,1526900 HSHP,D,20240719,8.05,8.2,8.04,8.07,70800 HSY,D,20240719,194,194.1578,189.86,191.15,2196100 HTD,D,20240719,20.49,20.49,20.32,20.4,54600 HTGC,D,20240719,21.23,21.33,21.07,21.18,651900 HTH,D,20240719,34.09,34.5,33.81,33.96,286100 HUBB,D,20240719,370.91,374.84,369.16,370.23,533300 HUBS,D,20240719,479.68,480.16,469.6,479.82,728100 HUM,D,20240719,386,389.33,380.18,387.38,1075200 HUN,D,20240719,23.41,23.54,22.77,23.04,1279500 HUYA,D,20240719,4.12,4.12,4.01,4.04,779100 HVT,D,20240719,26.45,26.45,25.84,26,88700 HWM,D,20240719,78.83,78.9,77.49,78.03,1882400 HXL,D,20240719,62.57,63.62,61.82,62.81,1451400 HY,D,20240719,72.88,72.97,71.26,71.49,41800 HYAC,D,20240719,10.56,10.56,10.55,10.5599,1200 HYB,D,20240719,7.4,7.4,7.36,7.365,139600 HYI,D,20240719,11.78,11.81,11.7425,11.81,18500 HYLN,D,20240719,2.1,2.255,2.01,2.22,1372800 HYT,D,20240719,9.77,9.82,9.76,9.79,983000 HZO,D,20240719,35.22,35.455,32.7,32.94,571800 IAE,D,20240719,6.37,6.37,6.31,6.37,19700 IAG,D,20240719,3.98,4.1,3.92,4.01,12206800 IBM,D,20240719,186.33,187,181.95,183.25,3816000 IBN,D,20240719,29.36,29.61,29.345,29.35,4027100 IBP,D,20240719,242.75,246.1,238.86,240.54,249500 IBTA,D,20240719,66.71,67.3,64.58,64.64,67600 ICD,D,20240719,1.43,1.4696,1.36,1.37,55400 ICE,D,20240719,148.57,148.57,146.69,147.68,2584600 ICL,D,20240719,4.64,4.675,4.57,4.59,403800 ICR-A,D,20240719,19.21,19.475,19.21,19.3,2900 IDA,D,20240719,95.15,95.15,93.57,94.34,404500 IDE,D,20240719,10.55,10.57,10.4,10.47,47000 IDT,D,20240719,37.3,37.5,36.92,37,53900 IEX,D,20240719,206.68,206.68,202.08,202.97,388700 IFF,D,20240719,96.42,96.615,95.28,95.67,859200 IFI.U,D,20240719,11.49,11.55,11.49,11.51,2300 IFN,D,20240719,18.25,18.25,17.95,18,412200 IFS,D,20240719,23,23.38,22.83,22.83,33800 IGA,D,20240719,9.11,9.145,9.02,9.06,49500 IGD,D,20240719,5.41,5.52,5.39,5.52,2608600 IGI,D,20240719,17.28,17.33,17.18,17.2518,13300 IGR,D,20240719,5.49,5.77,5.49,5.74,4594500 IGT,D,20240719,20.8,20.94,20.54,20.62,1698500 IH,D,20240719,1.66,1.69,1.61,1.69,13200 IHD,D,20240719,5.44,5.46,5.419,5.46,49100 IHG,D,20240719,106.94,107.22,106.44,106.54,100700 IHS,D,20240719,2.8,2.925,2.78,2.87,172300 IHTA,D,20240719,7.38,7.4,7.35,7.4,11100 IIF,D,20240719,27.22,27.2217,26.8,26.88,80000 IIIN,D,20240719,32.9,33.32,31.4301,32.36,507300 IIM,D,20240719,12.29,12.29,12.2,12.24,83800 IIP-A,D,20240719,27.86,27.86,27.86,27.86,300 IIPR,D,20240719,118,118.8675,116.94,118.28,129100 IMAX,D,20240719,17.61,17.98,17.61,17.74,723600 INFA,D,20240719,25.1,25.1,24.4,24.55,1912700 INFY,D,20240719,21.31,21.87,21.31,21.68,16443500 ING,D,20240719,18.29,18.385,18.265,18.27,1254400 INGR,D,20240719,120.28,120.28,118.06,119.03,343100 INN,D,20240719,5.98,6.05,5.89,6,742100 INN-E,D,20240719,20.99,21,20.7,21,2100 INN-F,D,20240719,20.5,20.65,20.5,20.65,400 INSI,D,20240719,16.48,16.48,16.3,16.37,2000 INSP,D,20240719,141.48,145.05,138.34,143.74,359500 INST,D,20240719,25.27,27.7,22.61,22.9,2176500 INSW,D,20240719,55.44,56.19,55,56.17,442600 INVH,D,20240719,36.12,36.295,35.86,35.92,2946600 ION.W,D,20240719,1.81,1.81,1.66,1.77,39200 IONQ,D,20240719,8.07,8.071,7.37,7.43,6323700 IOT,D,20240719,35.38,36.54,35.155,35.73,1511900 IP,D,20240719,45.7,46.04,45.49,45.72,4219100 IPB,D,20240719,25.6,25.7,25.6,25.69,1200 IPG,D,20240719,30.17,30.17,29.51,29.65,3018100 IPI,D,20240719,24.91,24.91,24.07,24.32,59100 IQI,D,20240719,9.92,9.93,9.83,9.86,205800 IQV,D,20240719,226.04,226.53,222.005,224.57,1093500 IR,D,20240719,98.25,98.55,96.79,96.86,1548900 IRM,D,20240719,98.19,98.75,97.46,98.28,1082600 IRS,D,20240719,9.21,9.58,9.13,9.39,110600 IRT,D,20240719,19.15,19.18,18.79,18.91,1580300 ISD,D,20240719,13.15,13.25,13.09,13.18,487000 IT,D,20240719,461.88,464.92,457.17,458.55,242900 ITGR,D,20240719,123.96,126.28,122.41,126.11,335600 ITT,D,20240719,138.81,138.92,136.615,137.2,315500 ITUB,D,20240719,6.22,6.25,6.13,6.14,14381400 ITW,D,20240719,250.07,250.28,241.82,242.62,2575500 IVR,D,20240719,9.52,9.6,9.26,9.33,2439400 IVR-B,D,20240719,24.5,24.53,24.5,24.53,12300 IVR-C,D,20240719,22.81,23.14,22.81,23.14,1300 IVT,D,20240719,26.65,26.65,26.34,26.54,230700 IVZ,D,20240719,16.21,16.5,16.035,16.21,3666900 IX,D,20240719,117.12,117.12,116.47,116.8,5600 J,D,20240719,149.21,150.06,147.035,147.89,374100 JBGS,D,20240719,16.4,16.46,16.135,16.21,518900 JBI,D,20240719,13.35,13.405,13.205,13.39,1258700 JBK,D,20240719,25.23,25.23,25.23,25.23,100 JBL,D,20240719,112.94,113.77,110.17,110.54,1102200 JBND,D,20240719,52.82,52.82,52.59,52.73,64000 JBT,D,20240719,101.65,102.27,99.955,101.09,463200 JCE,D,20240719,14.8,14.8,14.62,14.71,31400 JCI,D,20240719,70.12,70.12,68.815,68.95,2441600 JEF,D,20240719,54.68,55,54.295,54.44,954400 JELD,D,20240719,15.97,16.08,15.72,15.81,465400 JEQ,D,20240719,6.11,6.11,6.06,6.07,19500 JFR,D,20240719,8.79,8.795,8.705,8.74,409700 JGH,D,20240719,12.64,12.68,12.57,12.63,28500 JHG,D,20240719,35.33,35.63,35.08,35.39,766500 JHI,D,20240719,13.39,13.4,13.36,13.375,4800 JHS,D,20240719,11.16,11.16,11.12,11.15,3200 JHX,D,20240719,35.68,35.74,35.22,35.35,68200 JILL,D,20240719,38.88,39.14,38.15,38.51,224500 JKS,D,20240719,21.47,21.47,20.79,20.94,554000 JLL,D,20240719,232.23,233.44,230.39,230.76,163600 JLS,D,20240719,18.45,18.45,18.11,18.11,7500 JMIA,D,20240719,12.17,13.1498,12.03,12.47,5584200 JMM,D,20240719,6.03,6.0447,6.0296,6.04,10900 JNJ,D,20240719,156.51,156.51,154.12,154.69,7398000 JNPR,D,20240719,37.47,37.47,37.26,37.29,1234300 JOB.W,D,20240719,1.2,1.2,0.9302,1.03,77300 JOBY,D,20240719,6.9,6.9,6.34,6.53,10042000 JOE,D,20240719,60.89,61.33,60.15,60.65,147000 JOF,D,20240719,7.76,7.77,7.72,7.74,25100 JPC,D,20240719,7.51,7.56,7.47,7.53,2259000 JPI,D,20240719,19.81,19.84,19.7511,19.81,56400 JPM,D,20240719,211.2,212.35,208.92,209.78,8095800 JPM-C,D,20240719,25.28,25.3099,25.24,25.28,51200 JPM-D,D,20240719,25,25.06,25,25,52500 JPM-J,D,20240719,21.83,21.9299,21.78,21.87,66200 JPM-K,D,20240719,21.25,21.34,21.24,21.28,58900 JPM-L,D,20240719,21.49,21.57,21.4364,21.5,50300 JPM-M,D,20240719,19.8,19.87,19.75,19.8,114700 JQC,D,20240719,5.59,5.6,5.56,5.6,441500 JRI,D,20240719,12.32,12.49,12.24,12.42,943500 JRS,D,20240719,8.2,8.2105,8.13,8.19,36800 JWN,D,20240719,23.23,23.32,22.62,22.67,1282200 JXN,D,20240719,82.17,83.114,81.63,82.29,505400 JXN-A,D,20240719,26.29,26.3,26.21,26.21,2500 K,D,20240719,59.23,59.42,57.79,57.96,1613500 KAI,D,20240719,333.63,336,330.44,331.84,52500 KAR,D,20240719,18.16,18.22,17.87,17.88,553900 KB,D,20240719,60.06,60.59,59.67,59.79,261300 KBDC,D,20240719,15.95,16.2,15.95,16.15,41200 KBH,D,20240719,79.38,80.735,78.4106,80,1342100 KBR,D,20240719,67.11,67.81,66.53,67.68,1610400 KCG.W,D,20240719,0.0176,0.0176,0.015,0.015,22800 KCGI,D,20240719,11.11,11.12,11.09,11.09,12200 KD,D,20240719,27.17,27.53,27.01,27.28,1658500 KEN,D,20240719,26.01,26.01,25.7,25.71,1200 KEP,D,20240719,7.11,7.17,7.11,7.15,77100 KEX,D,20240719,122.21,123.7774,121.3025,122.94,882500 KEY,D,20240719,15.55,15.785,15.385,15.59,20292800 KEY-I,D,20240719,23.21,23.49,23.21,23.34,39400 KEY-J,D,20240719,21.38,21.49,21.2,21.34,16800 KEY-K,D,20240719,20.93,21.21,20.86,21.1,31800 KEY-L,D,20240719,22.73,23,22.73,23,13000 KEYS,D,20240719,141.36,141.36,137.18,137.4,1105600 KF,D,20240719,25.1,25.1,24.93,25,1600 KFRC,D,20240719,66.86,67.08,66.03,66.44,49100 KFS,D,20240719,8.57,8.57,8.3,8.3,17200 KFY,D,20240719,70.63,71.12,69.8,70.11,233400 KGC,D,20240719,8.65,8.8999,8.55,8.82,14197700 KGS,D,20240719,29.17,29.17,28.16,28.26,336100 KIM,D,20240719,21.36,21.41,21.09,21.24,3178700 KIM-L,D,20240719,21.1,21.78,20.93,21.78,142500 KIM-M,D,20240719,21.88,22.32,21.84,22.21,23900 KIM-N,D,20240719,56.53,56.53,56.4,56.4,1000 KIND,D,20240719,2.76,2.81,2.71,2.76,968300 KIO,D,20240719,13.84,13.96,13.73,13.94,458100 KKR,D,20240719,115.29,116.84,114.12,115.15,2826600 KKRS,D,20240719,19.75,19.77,19.68,19.77,6200 KLG,D,20240719,16.54,16.54,15.82,15.93,1093000 KMB,D,20240719,145.08,145.23,143.34,143.63,4086100 KMI,D,20240719,21.16,21.79,21.1,21.49,26891100 KMPB,D,20240719,22.61,22.64,22.5644,22.64,5800 KMPR,D,20240719,63.25,63.25,61.77,62.2,296800 KMT,D,20240719,24.69,24.76,24.29,24.55,577400 KMX,D,20240719,82.02,82.52,79.73,80.01,1459600 KN,D,20240719,18.66,18.67,18.23,18.3,390700 KNF,D,20240719,75.41,77.06,74.81,76.89,455700 KNOP,D,20240719,7.67,7.67,7.37,7.43,58600 KNSL,D,20240719,390.19,390.19,369.0001,370.41,254500 KNTK,D,20240719,44.13,45.17,43.85,45.04,575300 KNX,D,20240719,49.68,50.17,49,50,1486600 KO,D,20240719,65.64,65.64,64.82,65.29,13775600 KODK,D,20240719,5.61,5.73,5.59,5.63,373600 KOF,D,20240719,87.03,88.62,84.47,88.34,268100 KOP,D,20240719,38.84,38.87,37.92,38.77,155900 KORE,D,20240719,1.42,1.51,1.42,1.43,12900 KOS,D,20240719,5.64,5.69,5.54,5.6,4366700 KR,D,20240719,55,55,54.27,54.51,2775100 KRC,D,20240719,34.87,35.02,34.25,34.55,503900 KRE-A,D,20240719,19.02,19.1273,19,19.0399,6300 KREF,D,20240719,9.97,10.215,9.92,10.11,584200 KRG,D,20240719,23.78,23.825,23.535,23.62,826100 KRO,D,20240719,11.15,11.26,10.95,11.12,400100 KRP,D,20240719,16.72,16.88,16.64,16.78,297700 KSM,D,20240719,9.88,9.91,9.8683,9.895,13200 KSS,D,20240719,21.75,21.945,20.995,21.03,4444000 KT,D,20240719,13.54,13.54,13.32,13.34,291400 KTB,D,20240719,68.58,69.28,68.3024,68.45,397500 KTF,D,20240719,9.58,9.5857,9.55,9.55,68200 KTH,D,20240719,28.195,28.195,28.195,28.195,200 KTN,D,20240719,26.18,26.32,26.18,26.32,1500 KUKE,D,20240719,1.17,1.36,1.17,1.24,28400 KVUE,D,20240719,18.46,18.49,18.155,18.25,15412300 KVYO,D,20240719,25.01,25.29,24.56,25.27,660100 KW,D,20240719,10.47,10.58,10.36,10.39,562800 KWR,D,20240719,186.41,186.595,179.74,180.12,285700 KYN,D,20240719,10.52,10.57,10.43,10.45,1502300 L,D,20240719,79.68,79.68,77.685,78.06,621100 LAAC,D,20240719,3.11,3.17,3.05,3.14,901600 LAC,D,20240719,2.88,2.89,2.77,2.84,2764000 LAD,D,20240719,260.33,261.44,252.98,253.61,276100 LADR,D,20240719,12.19,12.3491,12.09,12.18,657200 LANV,D,20240719,1.5,1.67,1.5,1.59,103600 LAW,D,20240719,5.51,5.57,5.45,5.46,108400 LAZ,D,20240719,44.56,45.04,44.21,44.8,791500 LB,D,20240719,28.22,29.78,28.22,28.85,207400 LBRT,D,20240719,21.98,22.16,21.4,21.54,4772500 LC,D,20240719,10.28,10.475,10.2,10.38,1113200 LCII,D,20240719,114.31,114.64,108.18,108.54,602600 LCW,D,20240719,10.96,10.96,10.96,10.96,100 LDI,D,20240719,1.97,1.985,1.91,1.92,108600 LDOS,D,20240719,151.6,152.8,149.57,149.94,862800 LDP,D,20240719,20.04,20.09,19.96,20.02,52200 LEA,D,20240719,120.36,121.1,116.82,118.19,993800 LEG,D,20240719,12.71,12.82,12.43,12.66,1378800 LEN,D,20240719,169.73,172.32,167.96,170.94,1823100 LEN.B,D,20240719,156.97,160.4,156.97,158.51,77200 LEO,D,20240719,6.13,6.165,6.12,6.14,194100 LEV,D,20240719,0.89,0.9098,0.8721,0.9098,193500 LEV.W,D,20240719,0.019,0.0222,0.019,0.0221,56400 LEVI,D,20240719,18.23,18.395,18.19,18.33,1356200 LFT,D,20240719,2.5,2.63,2.4846,2.58,102300 LFT-A,D,20240719,20.5,20.62,20.49,20.62,1800 LGF.A,D,20240719,9.05,9.165,8.79,8.8,456500 LGF.B,D,20240719,8.33,8.41,8.07,8.09,519200 LGI,D,20240719,16.44,16.59,16.302,16.41,28500 LH,D,20240719,216.32,216.32,210.27,211.37,585900 LHX,D,20240719,239.14,239.14,234.16,234.77,643100 LICY,D,20240719,3.86,3.9,3.8,3.85,172600 LII,D,20240719,553.59,559.725,547.84,555.76,344700 LITB,D,20240719,0.71,0.77,0.709,0.74,20200 LL,D,20240719,0.94,0.975,0.8617,0.93,366600 LLA.W,D,20240719,0.1215,0.1275,0.1023,0.1139,18700 LLAP,D,20240719,0.88,0.9118,0.85,0.8954,2772800 LLY,D,20240719,867.66,880.21,853,857.47,3782100 LMND,D,20240719,22.6,22.97,21.8,22.09,1682800 LMT,D,20240719,479.54,479.54,472.8143,474.92,889300 LNC,D,20240719,32.09,32.23,31.76,31.91,1058200 LNC-D,D,20240719,28.01,28.01,27.86,27.87,6800 LND,D,20240719,4.97,5,4.91,4.93,10500 LNG,D,20240719,181.65,182.4,180.86,181.93,1277300 LNN,D,20240719,120.98,120.98,117.97,119.08,76900 LOAR,D,20240719,56.13,56.13,52.72,55.74,211500 LOB,D,20240719,41.7,42.95,41.7,42.24,226100 LOCL,D,20240719,2.97,3.15,2.97,3.05,3000 LOMA,D,20240719,6.64,6.8,6.58,6.74,366700 LOW,D,20240719,239.4,241.031,237.85,238.52,2739400 LPG,D,20240719,39.38,39.53,38.9,39.28,311400 LPL,D,20240719,4.46,4.49,4.415,4.45,140400 LPX,D,20240719,88.66,89.23,87.75,89.02,567900 LRN,D,20240719,71.21,71.98,70.02,70.05,485000 LSPD,D,20240719,13.47,13.64,13.37,13.55,555800 LTC,D,20240719,36.84,37.07,36.6,36.66,221000 LTH,D,20240719,21.1,21.43,20.7,20.85,998500 LU,D,20240719,2.74,2.82,2.6904,2.81,1147500 LUMN,D,20240719,1.36,1.4,1.33,1.38,10593800 LUV,D,20240719,27.42,27.48,26.7,27.18,6706900 LVS,D,20240719,41.13,41.28,40.505,41.07,4168900 LVW.W,D,20240719,0.2,0.2,0.18,0.2,33300 LVWR,D,20240719,8.07,8.19,7.3001,8.03,15300 LW,D,20240719,79.9,79.9,77.451,77.48,1607000 LXFR,D,20240719,12.16,12.16,11.81,12.01,108600 LXP,D,20240719,10.06,10.145,9.98,10.04,1599400 LXP-C,D,20240719,46.2,46.72,46.1,46.4,1900 LXU,D,20240719,8.43,8.43,8.165,8.3,202800 LYB,D,20240719,98.21,98.49,96.37,97,1344400 LYG,D,20240719,3.02,3.05,3,3.03,8694300 LYV,D,20240719,95.41,95.51,93.54,95.1,1355300 LZB,D,20240719,42.11,42.57,41.4,41.64,448400 LZM,D,20240719,8.08,8.39,7.71,8.14,168200 LZM.W,D,20240719,0.55,0.595,0.55,0.55,12100 M,D,20240719,16.46,16.65,16.27,16.37,6350900 MA,D,20240719,451.22,451.24,443.57,443.69,2121700 MAA,D,20240719,145.5,145.5,142.78,143.7,442100 MAA-I,D,20240719,53.53,54.05,53.28,54.05,10100 MAC,D,20240719,16.21,16.26,15.87,16.1,1538200 MAIN,D,20240719,50.41,50.59,50.08,50.15,181000 MAN,D,20240719,73.32,73.5,70.79,71.44,644200 MANU,D,20240719,16.71,16.78,16.43,16.69,178100 MAS,D,20240719,73.62,73.94,72.565,72.73,4060200 MATV,D,20240719,17.33,17.435,16.84,17.13,361800 MATX,D,20240719,128.28,128.28,125.925,127.53,309100 MAV,D,20240719,8.32,8.37,8.275,8.33,56500 MAX,D,20240719,13.86,14.58,13.86,14.18,647700 MBC,D,20240719,16.79,17.07,16.52,16.6,577900 MBI,D,20240719,4.8,4.9,4.51,4.55,1140400 MC,D,20240719,65.04,65.51,63.74,64.34,472500 MCB,D,20240719,53.66,57.26,52.02,55.9,152200 MCD,D,20240719,260.39,260.44,255.03,257.28,3470500 MCI,D,20240719,18.8,18.8,18.5,18.74,6500 MCK,D,20240719,586.56,587.96,578.1,580.13,562100 MCN,D,20240719,7.19,7.19,7.165,7.17,11600 MCO,D,20240719,451.38,451.38,441.53,442.14,1314800 MCR,D,20240719,6.27,6.29,6.2501,6.28,53800 MCS,D,20240719,11.55,11.55,11.38,11.52,313100 MCW,D,20240719,7.51,7.52,7.23,7.31,1395600 MCY,D,20240719,57.94,57.94,56.317,56.38,99900 MD,D,20240719,7.65,7.65,7.5,7.52,443200 MDST,D,20240719,25.74,25.94,25.72,25.8954,6800 MDT,D,20240719,81.58,81.67,79.41,79.48,9292700 MDU,D,20240719,26.1,26.2,25.96,26.16,1857600 MDV,D,20240719,14.68,14.95,14.26,14.35,15600 MDV-A,D,20240719,23.8,23.8,23.764,23.8,700 MEC,D,20240719,18.67,19.14,18.38,18.63,79600 MED,D,20240719,18.74,18.96,18.43,18.64,241000 MEG,D,20240719,37.09,37.11,33.82,33.95,794400 MEGI,D,20240719,13.31,13.39,13.23,13.32,286000 MEI,D,20240719,13.72,13.72,13.3,13.43,453900 MER-K,D,20240719,25.51,25.58,25.4889,25.58,11500 MET,D,20240719,75.74,75.74,74.51,74.78,2138700 MET-A,D,20240719,24.65,24.8,24.55,24.55,121300 MET-E,D,20240719,24.53,24.64,24.47,24.62,82000 MET-F,D,20240719,20.8,20.92,20.74,20.82,150300 MFA,D,20240719,11.4,11.51,11.315,11.39,581900 MFA-B,D,20240719,21.48,21.65,21.48,21.6003,9300 MFA-C,D,20240719,23.84,23.85,23.69,23.75,6100 MFAN,D,20240719,25.4,25.42,25.35,25.39,8800 MFAO,D,20240719,25.64,25.68,25.63,25.63,4700 MFC,D,20240719,26.03,26.135,25.83,25.95,1609700 MFD,D,20240719,7.86,7.9,7.8,7.85,13800 MFG,D,20240719,4.37,4.37,4.32,4.36,419800 MFM,D,20240719,5.35,5.38,5.34,5.35,33300 MG,D,20240719,8.98,9.02,8.8,8.87,237600 MGA,D,20240719,44.19,44.99,43.29,43.64,2802300 MGF,D,20240719,3.07,3.0799,3.07,3.075,90900 MGM,D,20240719,45.3,45.56,44.71,45.37,2144800 MGR,D,20240719,22.62,22.8,22.62,22.78,6900 MGRB,D,20240719,19.39,19.39,19.14,19.29,11000 MGRD,D,20240719,17.38,17.38,17.09,17.1,3100 MGRE,D,20240719,25.45,25.525,25.45,25.46,84900 MGY,D,20240719,27.19,27.355,26.75,26.8,1539000 MHD,D,20240719,11.97,11.97,11.88,11.89,538400 MHF,D,20240719,6.97,7.03,6.9383,6.94,40300 MHI,D,20240719,9.14,9.14,9.09,9.1,18100 MHK,D,20240719,130.97,131.87,128.55,129.04,573700 MHLA,D,20240719,15,15,14.83,14.96,1600 MHN,D,20240719,10.74,10.74,10.68,10.695,6800 MHNC,D,20240719,17.66,17.66,17.4901,17.4901,1600 MHO,D,20240719,147.07,149.94,145.8106,148.2,177700 MIN,D,20240719,2.66,2.66,2.65,2.655,42600 MIO,D,20240719,11.81,11.8708,11.8001,11.82,1700 MIR,D,20240719,10.73,10.85,10.55,10.57,858600 MIT-A,D,20240719,21.5,21.5,21.5,21.5,600 MIT-B,D,20240719,20.52,20.5299,20.475,20.495,3400 MIT-C,D,20240719,24.5,24.55,24.44,24.45,24800 MITN,D,20240719,25.33,25.418,25.27,25.38,6700 MITP,D,20240719,25.39,25.39,25.3,25.3,6100 MITT,D,20240719,7.51,7.55,7.485,7.51,145100 MIY,D,20240719,11.5,11.5,11.46,11.48,19100 MKC,D,20240719,74.27,74.64,73.08,73.59,1616600 MKC.V,D,20240719,74.42,74.42,73.405,73.56,1400 MKF.W,D,20240719,0.0248,0.025,0.0144,0.0249,1300 MKFG,D,20240719,0.4363,0.4367,0.39,0.3909,1104000 MKL,D,20240719,1621.13,1621.13,1571.83,1573.4,41400 ML,D,20240719,69.22,72.87,65.03,66.12,443900 MLI,D,20240719,63.44,64.02,62.72,62.83,685800 MLM,D,20240719,566.04,566.59,555.51,559.08,894300 MLNK,D,20240719,22.97,23.26,22.86,23.17,139500 MLP,D,20240719,23.53,23.8,22.7,22.87,20200 MLR,D,20240719,61.82,63.23,61.2869,62.12,77400 MMC,D,20240719,219.49,220.95,216.28,216.75,2486100 MMD,D,20240719,16.53,16.64,16.43,16.48,88900 MMI,D,20240719,37.47,38.22,37.37,37.44,95400 MMM,D,20240719,104.75,104.75,103.13,103.92,2884800 MMS,D,20240719,90.93,91.25,89.29,89.98,212400 MMT,D,20240719,4.675,4.695,4.67,4.6853,33000 MMU,D,20240719,10.4,10.49,10.4,10.48,48400 MNR,D,20240719,19.86,19.86,19.55,19.56,26600 MNSO,D,20240719,17.07,17.28,16.9848,17.14,1015700 MNT.U,D,20240719,11.35,11.37,10.85,11.25,4900 MNT.W,D,20240719,0.1384,0.1385,0.1384,0.1385,200 MNTN,D,20240719,11.24,11.25,11.24,11.25,7200 MO,D,20240719,49.61,49.64,49.27,49.45,5776500 MOD,D,20240719,109.32,109.46,106.61,107.17,512800 MODG,D,20240719,15.49,15.62,15.185,15.31,1356600 MOG.A,D,20240719,188.56,189.29,184.91,185.45,145700 MOGU,D,20240719,2.6,2.6,2.45,2.45,600 MOH,D,20240719,292.15,292.15,286.545,288.36,984200 MOS,D,20240719,29.9,29.9,29.18,29.64,2600400 MOV,D,20240719,25.63,25.63,24.905,25.04,114400 MP,D,20240719,14.26,14.33,14.02,14.29,1932300 MPA,D,20240719,12.41,12.43,12.33,12.33,8900 MPC,D,20240719,165.64,166.88,164.01,165.16,3037100 MPLN,D,20240719,0.4268,0.4268,0.3859,0.4,827500 MPLX,D,20240719,42.86,43.235,42.76,43.11,969400 MPV,D,20240719,16.22,16.5,16.16,16.375,6300 MPW,D,20240719,4.67,4.855,4.64,4.8,8747000 MPX,D,20240719,10.36,10.4148,10.07,10.15,21600 MQT,D,20240719,10.36,10.39,10.3535,10.3861,12200 MQY,D,20240719,12.31,12.33,12.225,12.26,87300 MRC,D,20240719,14.23,14.355,13.96,14.19,1689900 MRD.W,D,20240719,0.14,0.14,0.14,0.14,200 MRDB,D,20240719,0.54,0.5487,0.536,0.5429,102200 MRK,D,20240719,125.3,126.99,125.18,125.77,6848700 MRO,D,20240719,29.33,29.37,28.705,28.72,3845400 MS,D,20240719,104.71,104.715,101.73,102.09,12555800 MS-A,D,20240719,23.06,23.12,23,23.02,27100 MS-E,D,20240719,25.42,25.43,25.36,25.4,33500 MS-F,D,20240719,25.36,25.36,25.26,25.26,16000 MS-I,D,20240719,25.12,25.13,25.08,25.08,18400 MS-K,D,20240719,24.9,24.95,24.81,24.81,52100 MS-L,D,20240719,22.9,22.97,22.84,22.94,11800 MS-O,D,20240719,19.46,19.55,19.42,19.44,64300 MS-P,D,20240719,26.19,26.21,26.1013,26.11,34700 MSA,D,20240719,190.28,191.605,188.79,190.34,152500 MSB,D,20240719,17.57,17.57,17.3,17.36,10300 MSC,D,20240719,6.91,6.9133,6.75,6.75,7800 MSCI,D,20240719,499,499.82,493.58,495.89,612200 MSD,D,20240719,7.59,7.59,7.53,7.55,77500 MSDL,D,20240719,22.87,22.87,22.37,22.5,42100 MSGE,D,20240719,38.01,38.25,37.59,37.89,145800 MSGS,D,20240719,196.54,196.91,195.165,196.82,73400 MSI,D,20240719,396.85,396.85,388.77,390.19,809300 MSM,D,20240719,84.2,84.36,81.96,82.94,1304400 MT,D,20240719,22.87,22.88,22.52,22.55,1502200 MTAL,D,20240719,13.08,13.08,12.5,12.73,202700 MTB,D,20240719,168.41,169.5403,163.56,165.25,1260900 MTB-H,D,20240719,24.75,25.02,24.75,24.85,8600 MTB-J,D,20240719,26.46,26.48,26.28,26.28,160500 MTD,D,20240719,1375.07,1375.07,1340.441,1344.26,80300 MTDR,D,20240719,64.86,64.945,63.78,64.06,1503800 MTG,D,20240719,23.42,23.56,23.29,23.4,1129500 MTH,D,20240719,192,194.46,189.57,190.1,485500 MTN,D,20240719,179.35,181.13,177.39,180.26,342400 MTR,D,20240719,8.24,8.2912,8.1495,8.1495,1000 MTRN,D,20240719,116.16,116.985,113.34,115.06,84000 MTUS,D,20240719,22.66,22.71,22.245,22.28,225300 MTW,D,20240719,11.59,11.59,11.35,11.43,200800 MTX,D,20240719,86,86,84.68,85.18,145300 MTZ,D,20240719,104.56,106.35,104.09,105.14,1096700 MUA,D,20240719,11.58,11.71,11.5517,11.65,20800 MUC,D,20240719,11.12,11.18,11,11.01,1390700 MUE,D,20240719,10.25,10.25,10.17,10.17,19000 MUFG,D,20240719,11.31,11.4,11.24,11.24,2140800 MUI,D,20240719,12.27,12.3,12.26,12.28,619600 MUJ,D,20240719,11.4,11.42,11.34,11.34,339800 MUR,D,20240719,41.91,41.98,41.16,41.66,1022900 MUSA,D,20240719,501.15,512.38,500.8,511.11,235700 MUX,D,20240719,9.34,9.54,9.2261,9.32,391500 MVF,D,20240719,7.27,7.27,7.23,7.24,42400 MVO,D,20240719,9.3,9.3,9.1391,9.19,45000 MVT,D,20240719,10.94,10.9699,10.92,10.92,12400 MWA,D,20240719,19.77,19.83,19.505,19.71,1479700 MX,D,20240719,4.93,4.93,4.865,4.88,190300 MXE,D,20240719,9.79,9.8846,9.68,9.76,7900 MXF,D,20240719,16.39,16.465,16.31,16.35,17500 MYD,D,20240719,10.81,10.9,10.78,10.8,374000 MYE,D,20240719,14.57,14.61,14.325,14.52,186800 MYI,D,20240719,11.3,11.3,11.25,11.26,508300 MYN,D,20240719,10.44,10.44,10.38,10.39,11100 MYTE,D,20240719,4.0761,4.0761,3.93,4.02,8500 NABL,D,20240719,14.4,14.42,14.09,14.15,796300 NAC,D,20240719,11.51,11.55,11.4,11.43,1295500 NAD,D,20240719,11.75,11.78,11.72,11.76,1120300 NAN,D,20240719,11.3,11.32,11.27,11.295,40000 NAPA,D,20240719,7.55,7.61,7.44,7.59,809400 NAT,D,20240719,3.71,3.75,3.71,3.74,1331500 NATL,D,20240719,34,34.75,33.68,33.93,2606200 NAZ,D,20240719,11.42,11.42,11.32,11.335,14600 NBB,D,20240719,15.65,15.78,15.65,15.72,48100 NBHC,D,20240719,43.82,44.8,43.78,44.12,220100 NBR,D,20240719,83.73,83.73,80.66,82.08,265900 NBXG,D,20240719,12.36,12.52,12.33,12.4,482100 NC,D,20240719,33.15,33.15,32.35,32.42,12600 NCA,D,20240719,8.77,8.77,8.7,8.7,25300 NCDL,D,20240719,17.75,17.75,17.55,17.55,27200 NCLH,D,20240719,19.71,20.16,19.65,19.66,8629000 NCV,D,20240719,3.42,3.45,3.36,3.43,3488800 NCV-A,D,20240719,21.98,22.05,21.98,22.04,2800 NCZ,D,20240719,2.91,2.915,2.87,2.88,862500 NCZ-A,D,20240719,20.7,20.75,20.7,20.75,2300 NDMO,D,20240719,10.76,10.81,10.715,10.73,56600 NDP,D,20240719,35.76,35.87,35.55,35.55,3900 NE,D,20240719,46.53,46.96,46.01,46.3,929400 NEA,D,20240719,11.38,11.38,11.28,11.31,1729900 NEE,D,20240719,71.92,72.36,71.44,72,7752000 NEE-N,D,20240719,24.77,24.8299,24.65,24.71,18000 NEE-R,D,20240719,41.93,42.87,41.93,42.87,15200 NEE-S,D,20240719,50.01,50.19,49.6,49.85,15700 NEM,D,20240719,46.57,47.36,45.72,47,6268600 NEP,D,20240719,26.5,26.88,26.12,26.73,1089900 NET,D,20240719,78.79,79.67,78.19,78.66,2336500 NETZ,D,20240719,68.65,68.75,68.48,68.51,4600 NEU,D,20240719,545.06,545.06,535.73,539.31,16200 NEUE,D,20240719,5.2,5.54,5.1764,5.24,10800 NEXA,D,20240719,7.25,7.51,7.25,7.44,25100 NFG,D,20240719,57.83,57.83,56.795,57.46,509400 NFJ,D,20240719,12.43,12.522,12.405,12.44,981400 NFY.U,D,20240719,11.1,11.14,10.9399,11,19800 NFY.W,D,20240719,0.0328,0.0355,0.0328,0.0355,1300 NFYS,D,20240719,10.96,10.97,10.96,10.97,1000 NGG,D,20240719,61.16,61.82,60.66,61.79,1411100 NGL,D,20240719,4.8,4.9399,4.8,4.86,85400 NGL-B,D,20240719,24.5,24.5,24.22,24.27,12200 NGL-C,D,20240719,24.6045,24.68,24.6045,24.6499,1200 NGS,D,20240719,20.92,20.92,20.35,20.5,27400 NGVC,D,20240719,24.44,24.7085,24.176,24.29,38200 NGVT,D,20240719,44.97,45.26,44.17,44.44,145500 NHI,D,20240719,72.55,72.63,71.715,72.1,132600 NI,D,20240719,30.71,30.71,30.22,30.49,2920400 NIC,D,20240719,98,98.6,96.33,97.32,122100 NIE,D,20240719,22.75,22.985,22.75,22.76,22800 NIM,D,20240719,8.9944,9.0214,8.9871,9.02,7100 NINE,D,20240719,1.79,1.8,1.64,1.68,301700 NIO,D,20240719,4.51,4.515,4.41,4.46,22403600 NJR,D,20240719,46.24,46.24,45.3,45.92,421900 NKE,D,20240719,72.3,72.82,71.8516,72.7,11913300 NKX,D,20240719,12.82,12.84,12.65,12.67,79000 NL,D,20240719,6.07,6.14,5.97,6.03,21500 NLOP,D,20240719,25.75,26.17,25.64,25.8,274400 NLY,D,20240719,20.12,20.23,19.92,20.07,3678000 NLY-F,D,20240719,25.62,25.6499,25.51,25.56,35400 NLY-G,D,20240719,25.36,25.4399,25.36,25.39,4400 NLY-I,D,20240719,25.76,25.79,25.76,25.76,5200 NMAI,D,20240719,12.97,13.31,12.88,13.16,840000 NMCO,D,20240719,10.98,11.0116,10.96,10.96,96500 NMG,D,20240719,1.69,1.74,1.69,1.73,14500 NMI,D,20240719,10.01,10.02,9.95,10,12600 NMM,D,20240719,49.38,49.51,48.6,48.9,124700 NMR,D,20240719,6.19,6.19,6.13,6.14,385200 NMS,D,20240719,11.74,11.75,11.71,11.71,3600 NMT,D,20240719,11.195,11.195,11.11,11.11,5800 NMZ,D,20240719,10.69,10.7,10.62,10.67,261700 NNI,D,20240719,109.69,109.855,108.75,109.62,63200 NNN,D,20240719,46,46.12,45.76,46.11,842500 NNY,D,20240719,8.35,8.35,8.2952,8.34,5000 NOA,D,20240719,19.73,19.87,19.38,19.75,36300 NOAH,D,20240719,7.42,7.44,7.21,7.22,281200 NOC,D,20240719,442.55,442.55,434.8,437.94,720000 NOG,D,20240719,41.41,41.7,41.12,41.32,925200 NOK,D,20240719,3.63,3.67,3.61,3.65,11352800 NOM,D,20240719,10.44,10.45,10.44,10.44,5200 NOMD,D,20240719,18.01,18.1,17.95,18.03,338200 NOTE,D,20240719,1.79,1.9,1.79,1.84,261200 NOV,D,20240719,19.11,19.27,18.76,18.97,2721500 NOVA,D,20240719,7.15,7.64,7.05,7.38,7097300 NOW,D,20240719,744.69,755.88,738,751.2,1187200 NPCT,D,20240719,11.3,11.3,11.01,11.17,1022000 NPFD,D,20240719,18.28,18.33,17.96,18.13,327100 NPK,D,20240719,76.51,77.21,74.66,75.09,33700 NPO,D,20240719,161.99,162.55,159.5301,162.09,83300 NPV,D,20240719,11.61,11.62,11.57,11.57,9400 NPW.W,D,20240719,2.1439,2.1439,1.96,1.96,300 NPWR,D,20240719,9.42,9.55,9.26,9.41,186200 NQP,D,20240719,12.29,12.299,12.21,12.21,28300 NR,D,20240719,8.18,8.2,7.89,8,563700 NRDY,D,20240719,1.7,1.72,1.63,1.66,839400 NREF,D,20240719,14.67,14.86,14.43,14.67,30400 NRG,D,20240719,74.01,75.37,73.61,74.91,3455900 NRGV,D,20240719,1.15,1.26,1.1,1.14,444400 NRK,D,20240719,10.94,10.97,10.83,10.84,617400 NRP,D,20240719,92.71,93.35,90.7,91.09,24100 NRT,D,20240719,6.5,6.505,6.3,6.39,34900 NRUC,D,20240719,24.45,24.4595,24.35,24.405,4700 NSA,D,20240719,45.05,45.22,44.11,44.19,554900 NSA-A,D,20240719,22.43,22.6285,22.25,22.48,5600 NSC,D,20240719,231.94,231.94,226.39,227.95,1205000 NSP,D,20240719,99.6,100.37,98.78,100.34,207400 NTB,D,20240719,39.32,39.91,39.06,39.46,158100 NTEST.I,D,20240719,25.07,25.07,25.03,25.03,1800 NTG,D,20240719,43.7,44.04,43.54,43.9895,3700 NTR,D,20240719,50.61,50.78,49.9,50.53,1400300 NTST,D,20240719,17.17,17.29,17.09,17.18,340300 NTZ,D,20240719,4.52,4.57,4.52,4.57,300 NU,D,20240719,13.13,13.48,13.125,13.47,27420700 NUE,D,20240719,165.9,166.05,162.29,162.5,1564500 NUS,D,20240719,10.63,10.63,9.94,10.14,422700 NUV,D,20240719,8.7,8.7397,8.7,8.72,220100 NUVB,D,20240719,3.19,3.23,2.985,3,1919300 NUW,D,20240719,13.71,13.75,13.68,13.69,13300 NVG,D,20240719,12.34,12.345,12.26,12.3,1193100 NVGS,D,20240719,17.02,17.11,16.85,16.92,114000 NVO,D,20240719,132.61,133.5,131.3,131.54,4319500 NVR,D,20240719,8495,8507.74,8350.08,8428.58,13800 NVRI,D,20240719,10.15,10.488,10.13,10.34,866400 NVRO,D,20240719,9.47,9.575,9.05,9.1,455500 NVS,D,20240719,106.35,106.53,105.72,106.13,1683200 NVST,D,20240719,16.59,16.805,16.34,16.57,2361500 NVT,D,20240719,74.57,75.36,73.8,74.73,1487900 NWG,D,20240719,8.72,8.795,8.71,8.76,2173500 NWN,D,20240719,39.76,39.91,39,39.34,229100 NX,D,20240719,30.86,31.45,30.74,31.22,350900 NXC,D,20240719,13.23,13.23,13.18,13.18,10600 NXD-A,D,20240719,14.37,14.4,14.35,14.38,1800 NXDT,D,20240719,6.35,6.45,6.21,6.22,61800 NXE,D,20240719,6.47,6.59,6.42,6.56,4234900 NXG,D,20240719,39,39.77,39,39.52,31800 NXJ,D,20240719,12.51,12.52,12.43,12.45,30100 NXN,D,20240719,11.66,11.7,11.65,11.6958,8700 NXP,D,20240719,14.75,14.75,14.668,14.73,34800 NXRT,D,20240719,41.29,41.585,40.73,40.79,118900 NYC,D,20240719,7.97,9.2,7.97,8.86,6900 NYC-A,D,20240719,19.57,19.73,19.35,19.35,74000 NYC-U,D,20240719,34.6,35.11,34.39,34.41,16400 NYCB,D,20240719,10.9,11.42,10.83,11.18,6341200 NYT,D,20240719,52.58,52.825,52.1,52.39,1629500 NZF,D,20240719,12.3,12.33,12.265,12.29,1484500 O,D,20240719,57.67,57.78,57.1902,57.58,3722300 O.P,D,20240719,24.69,24.69,24.58,24.58,1900 OAK-A,D,20240719,22.45,22.54,22.36,22.46,5000 OAK-B,D,20240719,22.3399,22.35,22.3399,22.35,1000 OBDC,D,20240719,15.37,15.47,15.27,15.29,1174900 OBDE,D,20240719,14.85,14.86,14.74,14.75,99400 OBK,D,20240719,35.83,36.365,35.495,35.63,142500 OC,D,20240719,173.48,175.08,172.01,172.78,362400 OCFT,D,20240719,1.66,1.7,1.63,1.68,4500 ODC,D,20240719,64.72,64.89,62.1,62.46,22900 ODV,D,20240719,2.12,2.1799,2.1003,2.12,34400 OEC,D,20240719,23.38,23.42,22.6,22.8,248000 OFG,D,20240719,43.23,44.46,43.0325,43.66,266400 OGE,D,20240719,37.2,37.2,36.66,37.04,929900 OGN,D,20240719,20.94,21.18,20.86,20.98,1126500 OGS,D,20240719,68.53,68.645,67.31,68.3,291700 OHI,D,20240719,35.97,36.04,35.6401,35.91,1303200 OI,D,20240719,11.48,11.575,11.17,11.31,1571500 OIA,D,20240719,6.4,6.43,6.38,6.42,80800 OII,D,20240719,26.09,26.57,25.68,25.88,816700 OIS,D,20240719,4.49,4.535,4.4,4.47,645400 OKE,D,20240719,83.6,84.77,83.3,83.47,3093300 OKLO,D,20240719,8.32,8.67,8.1398,8.61,1981100 OLN,D,20240719,49.21,49.21,47.88,48.11,906700 OLO,D,20240719,4.8,4.835,4.73,4.77,811800 OLP,D,20240719,25.62,25.67,25.21,25.31,33400 OMC,D,20240719,92.66,92.66,90.48,91,1654400 OMF,D,20240719,51.51,51.59,51.01,51.15,476300 OMI,D,20240719,15.03,15.03,14.3,14.82,684700 ONIT,D,20240719,24.83,25.9799,24.58,24.86,16500 ONL,D,20240719,4,4.005,3.931,3.98,306400 ONON,D,20240719,40.16,41.14,40.04,40.06,3691200 ONTF,D,20240719,6.27,6.355,6.23,6.32,111700 ONTO,D,20240719,203.53,204.605,196.5,197.01,483000 OOMA,D,20240719,10.03,10.15,9.87,9.89,39800 OPAD,D,20240719,4.78,4.85,4.46,4.49,27600 OPF.W,D,20240719,0.146,0.146,0.14,0.143,7600 OPFI,D,20240719,4,4.1197,3.8,3.82,226600 OPP,D,20240719,8.66,8.6946,8.635,8.66,47300 OPP-A,D,20240719,19.17,19.34,19.06,19.06,600 OPP-B,D,20240719,20.21,20.5,20.15,20.49,3000 OPY,D,20240719,52.5,53.64,52.5,53.35,37400 OR,D,20240719,17.72,18.34,17.6164,18.09,906000 ORA,D,20240719,75.07,75.09,73.57,73.93,301200 ORAN,D,20240719,11.02,11.11,10.98,11.07,585400 ORC,D,20240719,8.57,8.6086,8.45,8.48,1500800 ORCL,D,20240719,138.35,140.44,138.08,138.56,6111900 ORI,D,20240719,32.35,32.35,31.78,31.93,1660300 ORN,D,20240719,11.13,11.6,11.01,11.36,241500 OSCR,D,20240719,15.17,15.98,15.1,15.25,2640800 OSK,D,20240719,109.34,109.34,106.88,107.77,372900 OTIS,D,20240719,98.97,99.1,97.45,97.73,2410600 OUS.W,D,20240719,0.06,0.06,0.055,0.0562,2200 OUST,D,20240719,14.31,15.01,14.01,14.04,866900 OUT,D,20240719,15.71,15.87,15.46,15.51,881600 OVV,D,20240719,47.54,47.73,46.91,47.24,2053600 OWL,D,20240719,19.08,19.44,18.97,19.27,4926700 OWLT,D,20240719,4.65,4.72,4.46,4.47,25300 OXM,D,20240719,100.16,100.72,98.01,98.55,138900 OXY,D,20240719,63.56,64.04,62.35,63.13,10018600 OXY.W,D,20240719,41.09,42.0364,40.62,40.92,176700 PAAS,D,20240719,21.75,22.76,21.71,22.52,3017900 PAC,D,20240719,160.94,164.09,160.94,162.7,33500 PACK,D,20240719,7.15,7.22,7.04,7.13,150900 PACS,D,20240719,33.17,33.75,32.06,32.29,400600 PAG,D,20240719,158.1,158.28,154.99,155.4,128500 PAGS,D,20240719,12.79,12.995,12.71,12.96,1847200 PAI,D,20240719,12.18,12.18,12.12,12.12,6400 PAM,D,20240719,45.21,46.77,45.07,46.14,321000 PAR,D,20240719,52.64,53.42,52.22,53.27,216100 PARR,D,20240719,23.49,23.735,23.04,23.63,616900 PATH,D,20240719,12.07,12.16,11.94,12.05,6710400 PAXS,D,20240719,15.3,15.32,15.06,15.09,1346200 PAY,D,20240719,19.55,19.89,19.5421,19.89,85800 PAYC,D,20240719,154.96,158.4499,152.45,158.1,747700 PB,D,20240719,67.3,68.545,66.83,68.02,442300 PBA,D,20240719,37.78,38.03,37.63,37.89,725200 PBF,D,20240719,38.58,38.95,37.85,38.75,2211100 PBH,D,20240719,71.79,72.14,70.85,71.24,214100 PBI,D,20240719,6.86,6.91,6.75,6.78,1338000 PBI-B,D,20240719,18.9,19.1,18.9,19,3900 PBR,D,20240719,15.03,15.1299,14.9,14.94,12467300 PBR.A,D,20240719,13.93,13.945,13.71,13.76,2874000 PBT,D,20240719,11.62,11.67,11.08,11.15,73200 PCF,D,20240719,6.52,6.5487,6.5,6.52,159800 PCG,D,20240719,17.95,18.04,17.8,18,9903200 PCK,D,20240719,5.89,5.9,5.86,5.88,29400 PCM,D,20240719,7.58,7.6,7.54,7.55,30100 PCN,D,20240719,13.43,13.49,13.37,13.45,402400 PCOR,D,20240719,67.22,68.26,66.7,68.25,1054100 PCQ,D,20240719,9.45,9.45,9.3906,9.41,41400 PD,D,20240719,20.28,20.57,19.95,20.23,978500 PDCC,D,20240719,20,20.15,19.85,20,33400 PDI,D,20240719,18.99,18.99,18.92,18.94,2012100 PDM,D,20240719,8.07,8.115,7.97,8.04,745500 PDO,D,20240719,13.3,13.33,13.2,13.23,1848200 PDS,D,20240719,73.86,73.86,71.51,71.63,32300 PDT,D,20240719,11.81,11.84,11.72,11.74,60200 PDX,D,20240719,23.01,23.04,22.94,23.04,36800 PEB,D,20240719,13.64,13.8174,13.5,13.78,1365700 PEB-E,D,20240719,20.96,21.1399,20.65,21.08,27400 PEB-F,D,20240719,20.35,20.48,20.15,20.48,7600 PEB-G,D,20240719,19.74,20,19.71,19.98,23000 PEB-H,D,20240719,17.84,18.16,17.7,18.08,10600 PEG,D,20240719,74.47,74.665,73.77,74.64,2242400 PEN,D,20240719,192.13,192.13,187.285,189.87,182500 PEO,D,20240719,24.25,24.4,23.9204,24.01,33000 PER.W,D,20240719,0.1,0.105,0.09,0.09,3700 PERF,D,20240719,2.29,2.3,2.19,2.19,27600 PFD,D,20240719,10.73,10.775,10.71,10.71,10400 PFE,D,20240719,29.94,30,29.5501,29.97,30021100 PFGC,D,20240719,65.74,65.74,65.115,65.3,714600 PFH,D,20240719,19.66,19.78,19.66,19.76,17300 PFL,D,20240719,8.17,8.178,8.1,8.14,93700 PFLT,D,20240719,11.49,11.49,11.39,11.4,438100 PFN,D,20240719,7.08,7.108,7.005,7.02,1504000 PFO,D,20240719,8.61,8.625,8.56,8.605,25100 PFS,D,20240719,17.54,17.96,17.49,17.74,829400 PFSI,D,20240719,101.62,102.36,100.95,101.09,195800 PG,D,20240719,167.97,169.035,167.13,167.96,6597000 PGP,D,20240719,7.74,7.75,7.695,7.75,32900 PGR,D,20240719,224.5,224.79,218.7181,219.35,3207500 PGRE,D,20240719,5.18,5.2,5.115,5.16,645300 PGRU,D,20240719,6.01,6.28,6,6.12,3000 PGZ,D,20240719,10.49,10.605,10.4802,10.51,17400 PH,D,20240719,550.62,550.62,541.88,544.65,600400 PHD,D,20240719,9.79,9.9067,9.79,9.8,32500 PHG,D,20240719,25.85,25.9,25.63,25.87,594500 PHI,D,20240719,25.67,25.7,25.36,25.61,9000 PHIN,D,20240719,45.7,46.67,44.56,44.87,745800 PHK,D,20240719,4.8,4.808,4.76,4.77,2114200 PHM,D,20240719,124.6,126.31,123.58,124.76,2098700 PHR,D,20240719,22.78,23.19,22.55,22.92,281100 PHT,D,20240719,7.58,7.63,7.58,7.585,39700 PHX,D,20240719,3.28,3.3,3.2208,3.24,17100 PHYT,D,20240719,11.47,11.47,11.47,11.47,500 PII,D,20240719,84.52,84.99,81.14,81.53,1310800 PIM,D,20240719,3.3051,3.3051,3.28,3.29,39000 PINE,D,20240719,16.91,17,16.68,16.8,30800 PINS,D,20240719,40.3,41.7699,40.03,40.78,10265800 PIPR,D,20240719,260.04,261.25,256,258.03,148100 PJT,D,20240719,118.27,118.54,116.9,117.39,145400 PK,D,20240719,14.67,14.915,14.49,14.82,1600700 PKE,D,20240719,14.13,14.23,13.29,13.33,73000 PKG,D,20240719,193.44,193.44,190.96,191.21,802200 PKST,D,20240719,13.55,13.82,13.31,13.35,120600 PKX,D,20240719,66.43,66.51,65.81,65.81,98900 PL,D,20240719,2.19,2.24,2.11,2.14,1332000 PL.W,D,20240719,0.1374,0.1698,0.1374,0.16,900 PLD,D,20240719,122.96,123.78,121.63,123.75,3485200 PLNT,D,20240719,77.1,77.24,75.31,76.5,953900 PLOW,D,20240719,24.44,24.935,24.24,24.64,776800 PLTR,D,20240719,28.31,29.6,28.27,28.58,49581600 PLYM,D,20240719,23.9,24.03,23.73,23.96,255400 PM,D,20240719,108.19,108.575,106.97,107.12,4819300 PMF,D,20240719,9.28,9.28,9.21,9.23,31700 PML,D,20240719,8.49,8.49,8.35,8.4,393200 PMM,D,20240719,6.2,6.2,6.14,6.14,73200 PMO,D,20240719,10.3,10.333,10.26,10.3,60600 PMT,D,20240719,14.56,14.65,14.44,14.5,510900 PMT-A,D,20240719,24.03,24.14,23.93,24.14,2900 PMT-B,D,20240719,24.12,24.12,23.96,24,6400 PMT-C,D,20240719,19.4302,19.5299,19.36,19.4183,20400 PMTU,D,20240719,25.4,25.45,25.36,25.3601,2400 PMX,D,20240719,7.92,7.95,7.86,7.88,19700 PNC,D,20240719,176.67,177.93,174.2,175.51,1601100 PNF,D,20240719,7.83,7.8301,7.7901,7.805,5900 PNI,D,20240719,7.49,7.49,7.48,7.48,4500 PNM,D,20240719,39.94,39.94,39.34,39.77,398600 PNNT,D,20240719,7.22,7.22,7.14,7.15,325700 PNR,D,20240719,79.15,79.62,78.145,78.84,2174500 PNST,D,20240719,2.2,2.3,2.2,2.27,13500 PNW,D,20240719,82.4,82.41,81.27,82.17,695800 POR,D,20240719,46.72,46.72,46.11,46.35,667800 POST,D,20240719,109.99,110.26,108.525,109.46,337300 PPG,D,20240719,127.5,129.07,126.405,128.04,4342500 PPL,D,20240719,28.86,28.86,28.49,28.62,4314300 PPT,D,20240719,3.64,3.64,3.61,3.615,62300 PR,D,20240719,16.16,16.26,15.95,16.09,6750500 PRA,D,20240719,11.58,11.62,11.24,11.25,294900 PRE-J,D,20240719,16.43,16.86,16.25,16.75,1573800 PRG,D,20240719,34.42,34.5,33.84,33.9,250000 PRGO,D,20240719,27.55,28.095,27.24,28,1660300 PRH,D,20240719,26.33,26.33,26.17,26.21,25100 PRI,D,20240719,250.21,251.445,247.77,248.55,119500 PRI-D,D,20240719,23.46,23.558,23.46,23.49,1400 PRI-F,D,20240719,23.68,23.68,23.68,23.68,200 PRI-I,D,20240719,22.79,22.93,22.79,22.93,400 PRI-J,D,20240719,22.905,22.905,22.63,22.75,900 PRI-L,D,20240719,23.05,23.1,22.98,23.1,500 PRIM,D,20240719,54.17,54.4,53.28,53.45,1027000 PRKS,D,20240719,59.06,59.06,58.3,58.41,502900 PRLB,D,20240719,32.86,32.885,32.35,32.61,256100 PRM,D,20240719,8.41,8.515,8.24,8.47,572800 PRMW,D,20240719,20.47,20.6,20.32,20.45,758400 PRO,D,20240719,23.73,23.88,23.32,23.59,458400 PRS,D,20240719,24.55,24.75,24.55,24.5801,7900 PRT,D,20240719,3.96,4,3.95,3.96,6600 PRU,D,20240719,125.43,125.46,123.58,123.76,1427300 PSA,D,20240719,304.85,305.83,301.02,301.65,494400 PSA-F,D,20240719,23.28,23.3989,23.28,23.32,5000 PSA-G,D,20240719,22.95,22.98,22.89,22.89,4600 PSA-H,D,20240719,25.08,25.08,24.91,24.96,8100 PSA-I,D,20240719,21.81,22.06,21.81,21.83,13600 PSA-J,D,20240719,20.74,20.86,20.74,20.82,12800 PSA-K,D,20240719,20.9,21.0699,20.9,21,5500 PSA-L,D,20240719,20.5,20.54,20.36,20.42,36700 PSA-M,D,20240719,18.56,18.59,18.41,18.52,20400 PSA-N,D,20240719,17.1,17.19,17.1,17.13,8900 PSA-O,D,20240719,17.12,17.28,17.12,17.13,12600 PSA-P,D,20240719,17.75,17.81,17.665,17.72,25200 PSA-Q,D,20240719,17.58,17.58,17.44,17.4666,26500 PSA-R,D,20240719,18.02,18.0699,17.91,17.91,12900 PSA-S,D,20240719,18.23,18.27,18.17,18.17,7100 PSBD,D,20240719,16.65,16.7075,16.49,16.5,38200 PSE-A,D,20240719,16.35,16.93,16.25,16.93,20500 PSF,D,20240719,20,20,19.89,19.9182,4500 PSF.W,D,20240719,0.025,0.025,0.025,0.025,13400 PSFE,D,20240719,20.34,20.62,20.01,20.5,229000 PSN,D,20240719,77.06,77.6,76.53,77.48,471000 PSO,D,20240719,13.09,13.145,13.05,13.08,264000 PSQH,D,20240719,3.6,3.6,3.19,3.25,215800 PSTG,D,20240719,59.63,60.27,58.58,59.1,3317000 PSTL,D,20240719,14.41,14.48,14.24,14.33,90900 PSX,D,20240719,138.61,139.27,136.4601,138.47,1787000 PTA,D,20240719,19.42,19.6299,19.42,19.55,21000 PTY,D,20240719,14.25,14.31,14.19,14.23,1332700 PUK,D,20240719,18.24,18.42,18.155,18.3,1475400 PUMP,D,20240719,8.6,8.625,8.35,8.36,1172700 PVH,D,20240719,101.46,101.67,100.35,100.58,871400 PVL,D,20240719,1.34,1.66,1.28,1.52,739400 PWR,D,20240719,266.83,266.83,257.25,258.56,1122200 PWSC,D,20240719,22.47,22.485,22.42,22.45,1456800 PX,D,20240719,9.82,9.96,9.66,9.74,547600 PYN,D,20240719,5.95,5.95,5.905,5.94,3400 PYT,D,20240719,22.7788,22.7788,22.7788,22.7788,800 PZC,D,20240719,7.32,7.32,7.29,7.29,6900 QBT.W,D,20240719,0.1131,0.1131,0.113,0.113,1100 QBTS,D,20240719,1.07,1.07,1.01,1.02,5442600 QD,D,20240719,2.03,2.045,1.94,1.96,481200 QGEN,D,20240719,41.45,41.72,40.91,41.55,1092300 QS,D,20240719,8.25,8.31,7.92,8.12,14830000 QSR,D,20240719,72.28,73.03,71.76,72.74,997200 QTWO,D,20240719,65.84,67.1799,65.67,66.43,637700 QUAD,D,20240719,6.15,6.23,6.0174,6.08,87400 QVCC,D,20240719,12.28,12.3,12.25,12.27,12100 QVCD,D,20240719,12.19,12.32,12.19,12.31,9400 R,D,20240719,131.44,132.55,130.675,132.14,232500 RA,D,20240719,12.73,12.73,12.59,12.62,1006000 RACE,D,20240719,419.52,420.4799,416.31,416.31,102600 RAMP,D,20240719,31.63,32.06,31.44,32.02,453800 RBA,D,20240719,80.11,81.29,79.5,79.72,1055000 RBC,D,20240719,292.28,292.28,286.695,287.09,213300 RBCP,D,20240719,130.17,130.17,128.9526,128.9526,76500 RBLX,D,20240719,39.7,40.76,39.52,40.52,4053900 RBOT,D,20240719,7.85,8.1,7.6501,7.85,12000 RBRK,D,20240719,34,34.42,33.32,33.86,761300 RC,D,20240719,9.35,9.465,9.28,9.36,1645200 RC-C,D,20240719,18.27,18.3,18.27,18.3,500 RC-E,D,20240719,18.42,18.42,18.36,18.3842,8700 RCB,D,20240719,24.04,24.04,23.985,24.01,1100 RCC,D,20240719,24.1,24.1,24.1,24.1,1700 RCF.U,D,20240719,11.5,11.53,11.38,11.38,900 RCF.W,D,20240719,0.0904,0.1,0.09,0.098,8500 RCI,D,20240719,37.68,37.68,37.34,37.46,599300 RCL,D,20240719,165.97,169,165.93,168.29,1505600 RCS,D,20240719,6.62,6.62,6.46,6.47,80500 RCUS,D,20240719,14.81,15.0695,14.13,14.28,489100 RDDT,D,20240719,65.75,68.27,64.5,64.7,1997200 RDN,D,20240719,34.75,35.05,34.575,34.91,867300 RDW,D,20240719,7.04,7.29,6.88,6.98,423000 RDW.W,D,20240719,1.28,1.34,1.17,1.34,2400 RDY,D,20240719,78.91,78.96,77.77,78.12,105900 RELX,D,20240719,45.14,45.22,44.93,45.01,587600 RERE,D,20240719,2.26,2.26,2.14,2.17,956900 RES,D,20240719,6.18,6.18,5.87,5.92,2983100 REVG,D,20240719,23.96,24.66,23.69,24.58,598300 REX,D,20240719,46.77,46.94,45.68,46.01,102700 REX-B,D,20240719,21.55,21.7999,21.55,21.7999,2100 REX-C,D,20240719,21.23,21.24,21.2,21.2,3700 REXR,D,20240719,49.03,49.48,48.75,49.11,1434400 REZI,D,20240719,21.64,21.6664,21.13,21.25,549000 RF,D,20240719,21.85,22.52,21.18,22.09,18490700 RF-B,D,20240719,25.09,25.11,25.03,25.11,87700 RF-C,D,20240719,23.47,23.75,23.47,23.69,20700 RF-E,D,20240719,18.35,18.59,18.35,18.5,25100 RFI,D,20240719,11.95,12.07,11.9101,11.94,42300 RFL,D,20240719,1.5,1.51,1.47,1.48,17000 RFM,D,20240719,15.7,15.7,15.64,15.66,4900 RFMZ,D,20240719,14.06,14.06,13.98,14,11100 RGA,D,20240719,214.56,214.56,212.06,213.4,367600 RGR,D,20240719,44.27,44.27,43.2,43.28,99900 RGT,D,20240719,11.5904,11.5904,11.5,11.5101,2700 RH,D,20240719,272.63,278.9099,270.5,272.84,358900 RHI,D,20240719,66.54,66.57,65.52,65.91,1159800 RHP,D,20240719,102.8,103.14,101,102.53,297200 RIG,D,20240719,5.35,5.43,5.25,5.27,10246200 RIO,D,20240719,63.69,63.99,63.41,63.78,2312400 RIT-A,D,20240719,25.02,25.1164,25.01,25.11,9400 RIT-B,D,20240719,25.03,25.03,24.97,25,8400 RIT-C,D,20240719,23.9,23.9,23.7717,23.82,5300 RIT-D,D,20240719,23.22,23.32,23.15,23.15,23900 RITM,D,20240719,11.57,11.7,11.535,11.62,2927500 RIV,D,20240719,12.17,12.45,12.12,12.41,747100 RIV-A,D,20240719,23.0275,23.07,23.01,23.0383,3500 RJF,D,20240719,111,111.4,108.35,108.62,3376500 RJF-B,D,20240719,25.16,25.2,25.16,25.2,4000 RKT,D,20240719,14.79,15.08,14.642,14.72,1435700 RL,D,20240719,167.14,168.36,165,165.31,812000 RLI,D,20240719,143.98,143.98,138.72,139.39,289300 RLJ,D,20240719,9.54,9.575,9.41,9.56,1433400 RLJ-A,D,20240719,25.08,25.12,25.06,25.06,5700 RLTY,D,20240719,15.09,15.12,15.005,15.06,31000 RLX,D,20240719,1.8,1.81,1.75,1.78,2040300 RM,D,20240719,33.15,33.15,30.08,30.17,46700 RMAX,D,20240719,9.36,9.5099,9.159,9.3,174600 RMD,D,20240719,206.94,207.62,202.76,203.15,715000 RMI,D,20240719,15.88,15.891,15.8401,15.86,7600 RMM,D,20240719,15.23,15.2438,15.17,15.18,14700 RMMZ,D,20240719,15.94,15.94,15.8,15.8497,5800 RMP.P,D,20240719,25.21,25.21,25.2,25.2,1600 RMT,D,20240719,9.69,9.7559,9.66,9.7,44900 RNG,D,20240719,32.35,32.9,32.125,32.79,648800 RNGR,D,20240719,11.09,11.18,10.97,11,44100 RNP,D,20240719,21.35,21.4066,21.17,21.25,55200 RNR,D,20240719,229.42,229.42,223.8153,225.65,357000 RNR-F,D,20240719,23.9,24.08,23.9,23.92,29100 RNR-G,D,20240719,18.26,18.35,18.26,18.31,12600 RNST,D,20240719,35.33,36.27,35.14,35.69,225000 ROG,D,20240719,128.33,128.33,125.2,125.44,97800 ROK,D,20240719,274.09,275.53,267.56,269.76,764400 ROL,D,20240719,49.15,49.68,49.15,49.44,1126900 RPM,D,20240719,113.82,114.45,112.1,112.47,437000 RQI,D,20240719,12.21,12.28,12.14,12.22,240300 RRA.U,D,20240719,11.6,11.85,11.39,11.48,12800 RRA.W,D,20240719,0.24,0.25,0.2396,0.25,16700 RRAC,D,20240719,11.37,11.38,11.36,11.36,111000 RRC,D,20240719,32.52,32.875,32.271,32.82,1955300 RRX,D,20240719,149.29,149.87,147.0385,148.35,313700 RS,D,20240719,308.81,310.15,303.88,304.12,284800 RSF,D,20240719,15.21,15.3269,15.21,15.23,3700 RSG,D,20240719,206.06,206.06,203.15,203.46,1141900 RSI,D,20240719,9.8,10.16,9.71,9.99,1614900 RSKD,D,20240719,6.29,6.395,6.28,6.34,451300 RTO,D,20240719,29.51,29.61,29.36,29.54,372800 RTX,D,20240719,104.5,104.5,102.64,102.81,7229700 RVLV,D,20240719,17.48,17.48,16.94,17.17,841600 RVT,D,20240719,15.46,15.56,15.36,15.41,113600 RVTY,D,20240719,109.99,109.99,106.92,108.15,615400 RWT,D,20240719,7.45,7.545,7.34,7.41,1212700 RWT-A,D,20240719,25.08,25.2186,25.06,25.09,4100 RWTN,D,20240719,25,25.0299,24.88,24.97,13700 RWTO,D,20240719,24.72,24.7899,24.68,24.6999,50100 RXO,D,20240719,29.51,30,29.18,29.9,720600 RY,D,20240719,111.86,112.67,110.95,111.13,1723300 RYAM,D,20240719,5.84,5.895,5.785,5.84,304600 RYAN,D,20240719,59.18,59.18,57.03,57.27,744100 RYI,D,20240719,23.6,24.02,23.38,23.96,346800 RYN,D,20240719,29.56,29.56,29.21,29.28,368700 RZB,D,20240719,25.1,25.33,25.0801,25.33,12900 RZC,D,20240719,26.03,26.05,25.99,26.02,12400 S,D,20240719,22.45,22.49,20.765,21.72,15846300 SA,D,20240719,14.36,14.77,14.34,14.46,249400 SABA,D,20240719,8.08,8.15,7.97,8.06,730500 SAFE,D,20240719,22.12,22.32,21.9,22.05,216200 SAH,D,20240719,58,58.48,56.74,57.1,154100 SAJ,D,20240719,25.25,25.27,24.99,25.09,13000 SAM,D,20240719,280.68,281.48,277.76,279.29,115300 SAN,D,20240719,4.8,4.83,4.78,4.8,1215700 SAND,D,20240719,5.7,5.845,5.67,5.8,1491600 SAP,D,20240719,196.76,198.62,196.655,197.21,699500 SAR,D,20240719,23.25,23.2799,23.04,23.06,23500 SAT,D,20240719,24.15,24.34,23.93,24.1,13800 SAVE,D,20240719,2.78,2.825,2.73,2.79,5919200 SAY,D,20240719,25.34,25.34,25.25,25.252,3600 SAZ,D,20240719,25.45,25.45,25.41,25.4242,4900 SB,D,20240719,5.58,5.58,5.4101,5.47,426800 SB-C,D,20240719,25.41,25.65,25.39,25.5438,3800 SB-D,D,20240719,26.01,26.2,26,26.05,8100 SBBA,D,20240719,25.13,25.195,25.13,25.1601,2000 SBH,D,20240719,11.45,11.51,11.12,11.2,983100 SBI,D,20240719,7.86,7.89,7.86,7.86,18100 SBOW,D,20240719,38.23,38.3125,37.72,37.81,1138600 SBR,D,20240719,64.37,65.32,63.75,63.8,42700 SBS,D,20240719,14.82,15.32,14.65,15.16,5784500 SBSW,D,20240719,4.41,4.545,4.405,4.44,3076900 SBX.U,D,20240719,10.7,10.9999,10.7,10.9999,400 SBXC,D,20240719,10.64,10.64,10.635,10.64,26000 SCCO,D,20240719,103.11,106.75,102.86,104.3,1370800 SCD,D,20240719,15.54,15.58,15.49,15.56,20400 SCE-G,D,20240719,20.3218,20.45,20.2616,20.2616,8100 SCE-H,D,20240719,25.39,25.39,25.33,25.33,16700 SCE-J,D,20240719,24.05,24.37,24.05,24.1,40500 SCE-K,D,20240719,24.55,24.86,24.47,24.47,3900 SCE-L,D,20240719,20.09,20.09,19.92,19.92,9300 SCE-M,D,20240719,26.58,26.72,26.57,26.57,15500 SCE-N,D,20240719,25.59,25.68,25.46,25.46,56100 SCH-D,D,20240719,25.24,25.3099,25.24,25.25,29200 SCH-J,D,20240719,20.66,20.83,20.66,20.72,36800 SCHW,D,20240719,62.67,62.78,61.32,62.08,14768600 SCI,D,20240719,74.79,74.9,73.67,74.38,612000 SCL,D,20240719,90.59,90.68,88.94,89.26,118200 SCM,D,20240719,14.16,14.28,14.035,14.08,71100 SCS,D,20240719,13.64,13.685,13.485,13.54,423900 SD,D,20240719,13.33,13.42,13.22,13.41,235500 SDHC,D,20240719,28,29.36,27.8,28.85,110300 SDHY,D,20240719,15.59,15.59,15.51,15.525,84700 SDRL,D,20240719,52.97,53.565,52.38,52.75,474200 SE,D,20240719,67.7,68.76,67.6898,68.35,3006800 SEA-A,D,20240719,25.6899,25.6899,25.6899,25.6899,400 SEA-B,D,20240719,25.66,25.77,25.5707,25.77,5700 SED.U,D,20240719,11.3,12.25,11.3,12.23,1500 SED.W,D,20240719,0.14,0.1499,0.12,0.1499,4600 SEDA,D,20240719,11.25,11.5,11.25,11.25,1900 SEE,D,20240719,35.16,36.04,34.4325,35.27,1671200 SEM,D,20240719,38.37,38.54,37.92,38.08,555800 SEMR,D,20240719,13.9,13.9877,13.77,13.84,391100 SES,D,20240719,1.35,1.35,1.21,1.24,593800 SES.W,D,20240719,0.0437,0.0437,0.0437,0.0437,200 SF,D,20240719,82.76,83.39,82.17,83.22,835700 SF-B,D,20240719,24.7,24.7,24.34,24.7,1500 SF-C,D,20240719,23.94,24.2,23.94,24.2,15200 SF-D,D,20240719,18.03,18.17,17.93,18.15,21400 SFB,D,20240719,21.76,21.906,21.76,21.906,12200 SFBS,D,20240719,77.1,79.015,76.85,77.47,236300 SFL,D,20240719,13.39,13.43,13.26,13.29,394700 SG,D,20240719,23.8,24.65,23.43,24.2,2342600 SGHC,D,20240719,3.5,3.54,3.464,3.48,160200 SGU,D,20240719,11.24,11.32,11.2,11.26,10200 SHAK,D,20240719,83.94,84.7,83.12,84.46,534800 SHCO,D,20240719,5.91,5.91,5.68,5.71,152100 SHEL,D,20240719,72.77,72.96,72.22,72.25,3878500 SHG,D,20240719,38,38.13,37.63,37.67,76200 SHO,D,20240719,10.42,10.465,10.32,10.41,1758200 SHO-H,D,20240719,21.85,21.905,21.61,21.86,1600 SHO-I,D,20240719,20.07,20.11,20.015,20.09,5500 SHOC,D,20240719,48.8,49.02,47.75,47.79,37700 SHOP,D,20240719,62.51,64.18,62.45,63.16,6686100 SHW,D,20240719,324.8,325.06,320.9,321.85,1537700 SID,D,20240719,2.28,2.28,2.22,2.23,1750900 SIG,D,20240719,85.76,86.11,83.25,84.29,901900 SII,D,20240719,44.89,45.8,44.88,45.1,146100 SILA,D,20240719,22.42,22.69,22.4,22.62,471000 SIT-A,D,20240719,23.61,23.69,23.58,23.64,15100 SITC,D,20240719,15.57,15.645,15.455,15.5,1214800 SITE,D,20240719,136.59,136.59,132.55,135.16,552900 SJM,D,20240719,120.62,120.62,117.44,117.99,1242900 SJT,D,20240719,3.99,4.12,3.93,4.05,186900 SJW,D,20240719,59.3,59.515,58.855,59.02,137800 SKE,D,20240719,6.33,6.33,6.16,6.2,421700 SKIL,D,20240719,17.51,18.7,16.25,16.55,38100 SKLZ,D,20240719,6.65,6.7,6.52,6.6,60300 SKM,D,20240719,21.62,21.62,21.455,21.47,177900 SKT,D,20240719,28.38,28.46,28.06,28.24,485300 SKX,D,20240719,64.43,65.09,63.33,63.43,1914300 SKY,D,20240719,75.63,76.21,74.65,75.88,355200 SLB,D,20240719,49.48,50.94,48.35,49.67,17680900 SLCA,D,20240719,15.45,15.46,15.43,15.44,6054300 SLF,D,20240719,49.76,50.06,49.5118,49.54,228500 SLG,D,20240719,60.45,62.2,60.015,60.77,884200 SLG-I,D,20240719,21.01,21.05,20.8112,21.05,32300 SLGN,D,20240719,45.64,45.755,45.12,45.33,426900 SLQT,D,20240719,3.59,3.765,3.52,3.7,807700 SLVM,D,20240719,70.61,71.66,70.11,71.39,281100 SM,D,20240719,47.09,47.3508,46.16,46.65,1150100 SMAR,D,20240719,48,48.41,47.41,48.29,2143600 SMBK,D,20240719,26.77,27.128,26.63,26.67,29800 SMFG,D,20240719,13.95,14,13.91,13.94,726300 SMG,D,20240719,67.16,67.35,65.28,67.19,638400 SMHI,D,20240719,14.3,14.4,13.79,13.81,115400 SMLP,D,20240719,36.28,36.39,35.35,36.19,34000 SMP,D,20240719,31.8,31.94,30.94,31.24,132700 SMR,D,20240719,12.56,13.18,11.22,11.3,8875500 SMR.W,D,20240719,3.29,3.4,2.38,2.48,102400 SMRT,D,20240719,2.4,2.4,2.33,2.35,526000 SMWB,D,20240719,7.3,7.3,6.88,6.9,63200 SN,D,20240719,72.16,72.5088,71.201,71.27,671700 SNA,D,20240719,272.02,274.3,269.14,270.9,421000 SNAP,D,20240719,14.51,14.7399,14.36,14.4,12221100 SNDA,D,20240719,31.09,31.85,29.025,29.41,24500 SNDR,D,20240719,24.09,24.57,23.82,24.54,773200 SNN,D,20240719,28.34,28.39,28.0999,28.29,501600 SNOW,D,20240719,129.83,130.88,128.87,129.85,3411200 SNV,D,20240719,45.31,46.11,44.91,45.09,2294100 SNV-D,D,20240719,25.44,25.44,25.17,25.22,6500 SNV-E,D,20240719,25.45,25.4787,25.35,25.385,13900 SNX,D,20240719,117.51,117.51,114.8514,115.35,531800 SO,D,20240719,81.83,81.83,81.04,81.4,2730000 SOC,D,20240719,15.95,16.2,15.86,16.16,175500 SOC.W,D,20240719,5.05,5.05,4.93,5,27400 SOI,D,20240719,12.84,13.28,12.53,12.92,560900 SOJC,D,20240719,23.68,23.75,23.63,23.68,7800 SOJD,D,20240719,22.52,22.6801,22.52,22.66,48400 SOJE,D,20240719,20.39,20.4238,20.34,20.3923,17900 SOL,D,20240719,1.83,1.84,1.81,1.83,64100 SOLV,D,20240719,55,56,54.5,54.6,2602400 SON,D,20240719,52.08,52.285,51.4,51.88,519900 SONY,D,20240719,92.78,93.23,92.42,92.83,1574700 SOR,D,20240719,44.05,44.121,43.6,44.04,17700 SOS,D,20240719,0.8597,0.9399,0.8597,0.91,78400 SPB,D,20240719,84.49,84.91,84,84.43,281200 SPCE,D,20240719,6.5,6.6,6.22,6.46,2103000 SPE,D,20240719,13.35,13.5,13.31,13.41,9300 SPG,D,20240719,153.94,154.25,152.67,153.45,993100 SPG-J,D,20240719,61.7109,61.7109,61.7109,61.7109,100 SPGI,D,20240719,485.38,485.54,478.98,479.84,1094500 SPH,D,20240719,18.95,19.34,18.64,18.73,105700 SPHR,D,20240719,43.4,43.54,42.5001,43.06,423500 SPIR,D,20240719,13.74,14.07,13.57,14.01,141600 SPL-A,D,20240719,24.12,24.18,24.12,24.18,1000 SPLP,D,20240719,37.5,37.5,37.5,37.5,100 SPMC,D,20240719,19.7022,19.7022,19.7022,19.7022,400 SPN-B,D,20240719,25.44,25.47,25.44,25.47,3000 SPNT,D,20240719,13.53,13.53,13.22,13.24,369900 SPOT,D,20240719,292.23,298.38,290.5,295.09,1782300 SPR,D,20240719,35.05,35.13,34.78,35.01,1543800 SPRU,D,20240719,3.44,3.58,3.396,3.53,13200 SPXC,D,20240719,144.78,146.95,144.4,145.07,393000 SPXX,D,20240719,16.38,16.4799,16.17,16.22,19500 SQ,D,20240719,68.01,68.69,67.31,68.1,5161300 SQM,D,20240719,39.5,39.888,38.67,39.65,994600 SQNS,D,20240719,0.48,0.5124,0.48,0.49,55600 SQSP,D,20240719,43.9,43.9,43.79,43.84,801500 SR,D,20240719,65.66,65.66,64.53,65.5,228400 SR-A,D,20240719,24.05,24.1583,24.05,24.0999,9900 SRE,D,20240719,78.2,78.2,77.22,77.57,1559500 SREA,D,20240719,23.7,23.84,23.66,23.84,25000 SRFM,D,20240719,0.33,0.3475,0.307,0.316,362300 SRG,D,20240719,5.07,5.07,4.93,4.96,314000 SRG-A,D,20240719,20,20.1,19.99,20.02,22200 SRI,D,20240719,16.53,16.67,16.11,16.34,155000 SRL,D,20240719,7.33,7.46,7.2,7.2599,6000 SRV,D,20240719,42.12,42.54,42.06,42.43,15000 SSB,D,20240719,88.89,90.58,88.44,89.98,633500 SSD,D,20240719,182.58,183.82,179.95,181.33,166200 SSL,D,20240719,7.35,7.45,7.25,7.31,365200 SST,D,20240719,1.42,1.42,1.35,1.4,75700 SSTK,D,20240719,41,41.49,40.42,40.62,353500 ST,D,20240719,41,41.04,38.67,38.89,2833800 STAG,D,20240719,39.1,39.36,38.94,39.14,1065100 STC,D,20240719,69.64,70.51,68.98,70.05,162400 STE,D,20240719,227.52,227.52,223.36,224.29,386900 STEL,D,20240719,26,26.56,25.82,25.98,219400 STEM,D,20240719,1.27,1.281,1.22,1.23,2044200 STEW,D,20240719,15.27,15.29,15.0806,15.1,67300 STG,D,20240719,7.8201,8.47,7.8201,8.47,200 STK,D,20240719,33.19,33.19,32.71,32.77,23500 STLA,D,20240719,20.23,20.33,20.085,20.21,7659800 STM,D,20240719,40.62,40.69,39.835,39.93,4096200 STN,D,20240719,85.85,86.24,85.03,85.34,49500 STNG,D,20240719,74.55,75.56,73.74,75.35,1245800 STR,D,20240719,25.39,25.6,25.09,25.18,1076100 STRV,D,20240719,35.5,35.57,35.2,35.2305,46600 STT,D,20240719,84.59,84.875,84.06,84.49,1565900 STT-G,D,20240719,24.46,24.64,24.45,24.5,50200 STVN,D,20240719,22,22,20.55,21.38,385700 STWD,D,20240719,20.25,20.51,20.15,20.27,2006200 STXD,D,20240719,31.99,31.99,31.8624,31.8624,1100 STXE,D,20240719,30.13,30.13,29.8502,29.8502,1800 STXG,D,20240719,40.05,40.1,39.7569,39.7569,5600 STXI,D,20240719,25.55,25.55,25.49,25.49,1200 STXK,D,20240719,30.78,30.78,30.53,30.64,2600 STXM,D,20240719,24.77,24.77,24.65,24.692,2600 STXT,D,20240719,20.22,20.22,20.2,20.21,2800 STXV,D,20240719,29.23,29.23,29.045,29.045,2200 STZ,D,20240719,249.47,249.47,245.4,245.45,781800 SU,D,20240719,38.67,39.1,38.22,38.52,2462600 SUI,D,20240719,125.87,126.91,125.47,126.9,562200 SUM,D,20240719,39.17,39.18,38.28,38.63,962700 SUN,D,20240719,58.13,58.92,57.52,57.73,279200 SUP,D,20240719,3.43,3.51,3.3301,3.43,40600 SUPP,D,20240719,65.57,65.57,65.28,65.28,2900 SUPV,D,20240719,5.86,6.272,5.85,6.09,964000 SUZ,D,20240719,9.74,9.75,9.555,9.6,587700 SVV,D,20240719,11.56,11.925,11.225,11.66,746300 SW,D,20240719,46.82,46.91,46.31,46.53,3633700 SWI,D,20240719,11.61,11.61,11.42,11.55,400600 SWK,D,20240719,87.68,87.77,86.3,86.95,1389800 SWN,D,20240719,6.67,6.71,6.53,6.68,22654200 SWX,D,20240719,73.71,74.04,72.81,73.94,272600 SWZ,D,20240719,8.48,8.48,8.45,8.458,12300 SXC,D,20240719,10.98,10.98,10.78,10.9,360700 SXI,D,20240719,181.42,182.81,179.0118,181.8,43200 SXT,D,20240719,79.82,80.5,78.7,79.25,135400 SYF,D,20240719,50.65,50.65,49.85,49.97,3507800 SYF-A,D,20240719,19.48,19.7234,19.48,19.57,14800 SYF-B,D,20240719,25.74,25.7699,25.6,25.69,14700 SYK,D,20240719,333.37,341.39,331.97,340.95,2421800 SYY,D,20240719,74.77,74.77,73.4994,73.62,2038500 T,D,20240719,19.12,19.24,18.98,19.12,29910300 T-A,D,20240719,21.07,21.24,21.06,21.1,50000 T-C,D,20240719,20.08,20.21,20.06,20.15,31400 TAC,D,20240719,7.26,7.26,7.032,7.04,597600 TAK,D,20240719,13.4,13.42,13.2413,13.36,4167400 TAL,D,20240719,9.87,10.24,9.87,10.09,2236200 TALO,D,20240719,11.33,11.55,11.13,11.43,1688700 TAP,D,20240719,52.99,53.045,52.21,52.4,1215600 TBB,D,20240719,22.92,23.138,22.91,22.97,18000 TBBB,D,20240719,26,26.2148,25.31,26.01,434300 TBC,D,20240719,24,24.0199,23.9201,24,11700 TBI,D,20240719,11.16,11.36,11.083,11.33,235500 TBN,D,20240719,24.4,24.71,24.2,24.23,16700 TCI,D,20240719,30.26,30.825,30.17,30.17,2200 TCOA,D,20240719,11.12,11.15,11.12,11.15,6100 TCS,D,20240719,0.5782,0.5962,0.5238,0.5456,112300 TD,D,20240719,58.03,58.3184,57.81,57.9,1211900 TDC,D,20240719,33.46,33.65,30.6,30.87,1292700 TDF,D,20240719,7.99,8.0585,7.94,7.97,13500 TDG,D,20240719,1259.27,1259.27,1234.33,1238.07,168100 TDOC,D,20240719,9.33,9.33,8.96,9.09,5703600 TDS,D,20240719,21.68,21.9,21.2,21.35,745600 TDS-U,D,20240719,20.44,20.6,20.28,20.53,9000 TDS-V,D,20240719,18.18,18.4899,18.0301,18.46,45100 TDW,D,20240719,102.05,106.5,100.17,103.95,802500 TDY,D,20240719,401.03,401.03,391.58,392.93,414000 TEAF,D,20240719,12.21,12.28,12.21,12.26,48000 TECK,D,20240719,45.15,46.975,45.07,46.78,3367900 TEF,D,20240719,4.49,4.51,4.475,4.49,556500 TEI,D,20240719,5.48,5.51,5.39,5.4,93400 TEL,D,20240719,156.64,157.04,150.59,150.69,4178500 TEN,D,20240719,26.18,26.65,26.15,26.48,161300 TEN-E,D,20240719,26.58,26.62,26.58,26.6,3400 TEN-F,D,20240719,27.25,27.32,27.2,27.28,5700 TEO,D,20240719,6.53,6.77,6.5101,6.61,152400 TEVA,D,20240719,16.31,16.88,16.31,16.81,7446800 TEX,D,20240719,57.57,57.57,56.11,56.46,838700 TFC,D,20240719,42.62,42.865,42.075,42.41,9976000 TFC-I,D,20240719,22.86,23,22.63,22.78,9400 TFC-O,D,20240719,22.83,22.97,22.7501,22.88,39700 TFC-R,D,20240719,20.54,20.6,20.4411,20.46,138300 TFII,D,20240719,153.51,154.66,152.555,153.61,137400 TFPM,D,20240719,15.85,16.11,15.66,16.03,129600 TFSA,D,20240719,23.75,23.75,23.75,23.75,100 TFX,D,20240719,222.25,224.95,217.17,221.79,292400 TG,D,20240719,5.72,5.88,5.605,5.81,118400 TGI,D,20240719,16.46,16.68,16.25,16.52,1191500 TGLS,D,20240719,52.51,52.73,51.02,51.45,281000 TGNA,D,20240719,15.67,15.695,15.27,15.52,2271500 TGS,D,20240719,17.05,17.28,16.81,17.13,148800 TGT,D,20240719,151.46,151.46,149.36,149.73,3186900 THC,D,20240719,132.62,134.2,131.5,133.27,694900 THG,D,20240719,135.12,135.19,132.12,134.45,488600 THLV,D,20240719,27.25,27.25,27.12,27.14,2100 THO,D,20240719,98.3,98.6341,95.15,96.12,423700 THQ,D,20240719,21.18,21.43,21.08,21.42,341800 THR,D,20240719,32.84,32.85,32.33,32.48,112600 THS,D,20240719,38.39,38.41,37.56,37.86,410800 THW,D,20240719,13.03,13.15,13.03,13.15,58000 TIMB,D,20240719,15.18,15.21,14.92,14.93,548200 TISI,D,20240719,9.16,9.71,9.07,9.25,23900 TIXT,D,20240719,6.24,6.305,6.07,6.26,166200 TJX,D,20240719,113.46,113.52,111.59,111.75,5722000 TK,D,20240719,8.39,8.48,8.3,8.39,707300 TKC,D,20240719,8.2,8.245,8.07,8.09,1538600 TKO,D,20240719,106.06,106.08,104.02,104.34,680600 TKR,D,20240719,84.68,84.68,82.84,83.5,278500 TLK,D,20240719,19.53,19.96,19.4,19.8,2059200 TLYS,D,20240719,5.59,5.625,5.32,5.33,60000 TM,D,20240719,199.28,199.28,197.03,197.15,236300 TME,D,20240719,14.4,14.45,14.26,14.26,5234700 TMHC,D,20240719,64.39,65.12,63.77,64.3,599000 TMO,D,20240719,541.15,542.23,531.475,534.35,1667200 TNC,D,20240719,107.73,108.58,105.6,105.83,82000 TNET,D,20240719,107.74,108.535,106.83,107.8,294800 TNK,D,20240719,62.49,62.78,61.88,62.77,160100 TNL,D,20240719,48.24,48.635,47.75,48.5,479800 TOL,D,20240719,130.52,132.56,129.74,131.55,995900 TOST,D,20240719,26.42,27.495,26.23,27.17,5522700 TPB,D,20240719,36.68,37.1908,36.35,36.52,89200 TPC,D,20240719,23.94,24.31,23.55,23.73,786500 TPH,D,20240719,44.31,45.1,43.91,44.81,839500 TPL,D,20240719,815.75,818.61,811.4,814.48,79600 TPR,D,20240719,41.61,41.75,40.98,41.23,1586000 TPVG,D,20240719,8.79,8.83,8.665,8.73,226900 TPX,D,20240719,51.98,52.26,51.19,51.58,1410300 TPZ,D,20240719,16.45,16.48,16.31,16.4,6000 TR,D,20240719,30.33,30.48,29.9,29.99,141800 TRAK,D,20240719,17.29,17.47,17.1415,17.38,29200 TRC,D,20240719,19.09,19.13,18.62,18.76,52100 TREX,D,20240719,82.7,82.7,80.86,81.15,771400 TRGP,D,20240719,136.73,136.875,135.31,136.37,1552700 TRI,D,20240719,163.31,163.92,162.15,162.66,371800 TRIS,D,20240719,11.18,11.19,11.18,11.18,326200 TRN,D,20240719,31.21,31.47,30.8014,30.87,364100 TRNO,D,20240719,66.83,67.21,66.44,67.05,300200 TROX,D,20240719,15.91,16.04,15.48,15.51,1744200 TRP,D,20240719,40.2,41.15,40.15,41.09,2996700 TRT-B,D,20240719,25.3,25.3,25.09,25.14,8700 TRT-C,D,20240719,25.05,25.12,24.9,25.04,13300 TRT-D,D,20240719,23.69,23.69,23.41,23.49,8500 TRT-E,D,20240719,20.82,20.84,20.77,20.84,2100 TRT-P,D,20240719,17.52,17.5213,17.31,17.31,3000 TRTL,D,20240719,10.96,10.96,10.96,10.96,2000 TRTX,D,20240719,9.35,9.515,9.31,9.38,1190800 TRU,D,20240719,77.52,78.24,76.61,77.55,1473200 TRV,D,20240719,214.33,215.26,202.95,203.48,2819700 TS,D,20240719,31.82,31.87,31.41,31.62,2196600 TSE,D,20240719,2.78,2.8096,2.595,2.64,357100 TSI,D,20240719,4.87,4.88,4.81,4.875,38800 TSLX,D,20240719,21.51,21.57,21.26,21.26,208500 TSM,D,20240719,169.17,170.52,165.22,165.77,22585200 TSN,D,20240719,60.59,60.59,59.11,59.73,1418400 TSQ,D,20240719,11.55,11.72,11.31,11.31,38900 TT,D,20240719,331.99,334.22,329.71,330.14,1397800 TTC,D,20240719,98.22,98.44,96.575,97.35,556700 TTE,D,20240719,68.36,68.54,68.07,68.25,1168500 TTI,D,20240719,3.69,3.71,3.58,3.61,541800 TTP,D,20240719,34.74,35.7075,34.74,35.65,1100 TU,D,20240719,15.93,15.94,15.702,15.82,1704300 TUP,D,20240719,1.35,1.35,1.25,1.27,1021100 TUYA,D,20240719,1.62,1.6293,1.58,1.58,92600 TV,D,20240719,2.43,2.45,2.36,2.41,459100 TVC,D,20240719,22.64,22.79,22.64,22.73,7000 TVE,D,20240719,22.14,22.34,22.14,22.25,10200 TWI,D,20240719,8.12,8.13,7.95,8.1,421900 TWLO,D,20240719,58,58.83,57.69,58.65,1870100 TWN,D,20240719,43.51,43.72,43.38,43.38,5600 TWO,D,20240719,13.75,13.875,13.61,13.68,876800 TWO-A,D,20240719,23.82,23.8739,23.82,23.84,2100 TWO-B,D,20240719,23.03,23.07,22.98,23.03,8900 TWO-C,D,20240719,24.07,24.35,23.92,24.15,49700 TX,D,20240719,35.75,35.94,35.46,35.66,282500 TXO,D,20240719,21.06,21.3,20.58,21,102800 TXT,D,20240719,93.23,93.23,90.2,90.33,1458000 TY,D,20240719,31.41,31.5399,30.6,31.06,63700 TY.P,D,20240719,45.97,46.6,45.9,45.9,3700 TYG,D,20240719,35.45,35.6616,35.355,35.37,15600 TYL,D,20240719,528.88,528.88,520.71,524.33,153600 U,D,20240719,16.18,16.42,15.87,16.21,8332400 UA,D,20240719,6.51,6.6,6.435,6.55,1369700 UAA,D,20240719,6.65,6.77,6.56,6.7,8594400 UAN,D,20240719,78.88,78.88,77.3201,78.46,12600 UBER,D,20240719,66.78,67.44,66.1,67.31,12809500 UBS,D,20240719,30.44,30.635,30.354,30.42,890700 UDR,D,20240719,41.87,41.87,41.31,41.52,1044600 UE,D,20240719,19.71,19.81,19.54,19.57,625800 UFI,D,20240719,5.94,5.9459,5.79,5.9,22200 UGI,D,20240719,24.52,24.54,24.17,24.37,815200 UGP,D,20240719,4.14,4.2,4.12,4.17,919500 UHA.B,D,20240719,61.93,62.68,61.605,62.1,162000 UHAL,D,20240719,64.35,65.495,64.35,65.14,62800 UHS,D,20240719,183.02,183.02,179.5,180.82,634500 UHT,D,20240719,40.91,41.14,40.6001,40.7,48400 UI,D,20240719,165.68,166.18,163.09,165.39,37700 UIS,D,20240719,4.67,4.71,4.57,4.6,172500 UL,D,20240719,58.27,58.56,57.845,58.03,3057900 ULS,D,20240719,43.99,44.65,43.7,44.21,212400 UMC,D,20240719,7.94,7.95,7.8,7.82,14035200 UMH,D,20240719,17.55,17.64,17.405,17.43,252800 UMH-D,D,20240719,23,23.05,22.99,23.05,22700 UNF,D,20240719,181.17,186.595,180.06,185.3,215300 UNFI,D,20240719,14.1,14.27,13.84,14.24,422000 UNH,D,20240719,567.12,569.9,561.54,565.33,4290400 UNM,D,20240719,53.56,53.83,52.96,53.55,1006700 UNMA,D,20240719,25.22,25.28,25.22,25.25,1000 UNP,D,20240719,244.8,244.8,241.5,242.32,3870000 UP,D,20240719,3.72,3.74,3.47,3.49,830100 UPS,D,20240719,145.87,145.88,143.2395,145.18,3073800 URI,D,20240719,733.18,733.18,716.42,718.64,493300 USA,D,20240719,6.83,6.83,6.57,6.68,3240700 USAC,D,20240719,24.62,24.73,24.25,24.27,294000 USB,D,20240719,44.74,44.965,44.26,44.76,11842300 USB-H,D,20240719,21.92,21.9432,21.85,21.85,59800 USB-P,D,20240719,23.73,23.92,23.73,23.76,45500 USB-Q,D,20240719,16.88,16.97,16.83,16.96,99300 USB-R,D,20240719,17.83,17.89,17.75,17.75,43600 USB-S,D,20240719,20.32,20.37,20.23,20.28,54800 USFD,D,20240719,53.08,53.29,52.06,52.24,1268900 USM,D,20240719,56.95,57.5,56.395,57.1,144900 USNA,D,20240719,46.66,46.95,45.81,46.26,62500 USPH,D,20240719,95.1,95.55,93.9,94.44,67500 UTF,D,20240719,24.05,24.05,23.86,24.01,72900 UTI,D,20240719,18.44,18.555,18.17,18.25,438500 UTL,D,20240719,58.09,58.42,56.97,57.28,42400 UTZ,D,20240719,15.94,15.94,15.33,15.62,611100 UVE,D,20240719,19.72,19.72,19.12,19.2,134800 UVV,D,20240719,50.91,51.05,50.5279,50.86,121200 UWM.W,D,20240719,0.36,0.36,0.336,0.336,200 UWMC,D,20240719,8,8.12,7.86,7.88,1001100 UZD,D,20240719,22.85,22.9199,22.72,22.83,13800 UZE,D,20240719,20.86,20.96,20.81,20.94,26600 UZF,D,20240719,20.9,21,20.88,20.96,46400 V,D,20240719,270.32,270.95,264.31,265.46,6839900 VAC,D,20240719,87.8,88.44,86.76,88.34,303700 VAL,D,20240719,77.23,77.68,75.78,76.47,460700 VAL.W,D,20240719,13.02,13.03,12,12.79,35800 VALE,D,20240719,11,11.01,10.88,10.93,20922000 VATE,D,20240719,0.5262,0.5602,0.4943,0.536,753200 VBF,D,20240719,16.06,16.09,15.96,16.04,20300 VCV,D,20240719,10.58,10.58,10.4402,10.45,53900 VEEV,D,20240719,181.11,183.55,179.25,183.25,1046400 VEL,D,20240719,18.84,19.09,18.032,18.99,27700 VET,D,20240719,11.05,11.165,10.925,10.95,599800 VFC,D,20240719,16.12,16.485,15.73,16.38,7727500 VGI,D,20240719,7.64,7.66,7.624,7.65,11200 VGM,D,20240719,10.16,10.17,10.05,10.1,190100 VGR,D,20240719,11.86,11.96,11.775,11.85,686200 VHC,D,20240719,5.55,5.55,5.28,5.43,2500 VHI,D,20240719,16.45,16.48,15.77,15.77,21300 VICI,D,20240719,30.6,30.675,30.2,30.31,5378900 VIK,D,20240719,35.89,37.16,35.68,37,1635300 VIPS,D,20240719,13.68,13.94,13.63,13.64,2722000 VIST,D,20240719,48.3,50.015,47.94,48.2,1196300 VIV,D,20240719,8.94,8.98,8.69,8.71,946300 VKQ,D,20240719,9.87,9.8999,9.75,9.81,180100 VLD,D,20240719,2.87,2.9,2.7501,2.79,115500 VLN,D,20240719,3.02,3.02,2.89,2.89,369200 VLN.W,D,20240719,0.046,0.0464,0.0417,0.0417,6100 VLO,D,20240719,148.74,149.325,146.625,148.33,1582300 VLRS,D,20240719,6.36,6.525,6.1299,6.21,1117000 VLT,D,20240719,10.85,10.85,10.7,10.7,9200 VLTO,D,20240719,98.8,99.26,98.26,98.46,1011300 VMC,D,20240719,257.8,258.19,254.7,256.14,599700 VMI,D,20240719,283.82,283.82,278.15,278.41,123600 VMO,D,20240719,9.9,9.905,9.81,9.87,207500 VNCE,D,20240719,1.38,1.43,1.32,1.39,51100 VNO,D,20240719,28.86,29.41,28.41,28.71,1212500 VNO-L,D,20240719,15.97,16.06,15.9556,15.99,5900 VNO-M,D,20240719,15.45,15.51,15.38,15.48,7900 VNO-N,D,20240719,15.7,15.7499,15.655,15.7,1200 VNO-O,D,20240719,13.61,13.61,13.47,13.47,15000 VNT,D,20240719,39.87,40.03,39.17,39.75,518100 VOC,D,20240719,5.38,5.38,5.0604,5.2,103500 VOTE,D,20240719,64.56,64.64,64.12,64.19,20500 VOY-B,D,20240719,24.86,24.89,24.795,24.89,4300 VOYA,D,20240719,72.22,72.22,71.37,71.63,496100 VPG,D,20240719,33.28,33.28,32.08,32.22,47100 VPV,D,20240719,10.81,10.815,10.77,10.78,19600 VRE,D,20240719,15.67,15.75,15.52,15.57,408500 VRN,D,20240719,7.85,7.915,7.69,7.77,1398900 VRT,D,20240719,82.94,86.47,82.35,85.31,7387300 VRTS,D,20240719,243.47,244.82,239.56,240.3,25300 VSCO,D,20240719,18.22,18.44,17.53,18.32,2269700 VSH,D,20240719,23.86,23.97,23.4,23.53,883900 VST,D,20240719,76.67,77.965,75.33,76.47,5141300 VSTO,D,20240719,37.51,37.63,36.79,37.57,624900 VSTS,D,20240719,12,12.61,11.72,12.51,1772900 VTEX,D,20240719,6.63,6.76,6.56,6.71,418900 VTLE,D,20240719,45.73,45.83,44.9,45.67,587300 VTMX,D,20240719,30.84,30.86,30.18,30.61,242600 VTN,D,20240719,11.24,11.24,11.19,11.19,1000 VTOL,D,20240719,36.5,36.8446,35.72,35.78,99700 VTR,D,20240719,53.59,53.7,53.14,53.3,1534900 VTS,D,20240719,25.99,26.2,25.625,25.72,125500 VVI,D,20240719,38.03,38.68,37.72,38.38,70400 VVR,D,20240719,4.27,4.3,4.23,4.24,4057200 VVV,D,20240719,46.67,46.67,45.98,46.02,768700 VVX,D,20240719,51.38,51.48,50.08,50.4,75400 VYX,D,20240719,14.82,14.82,14.57,14.64,1000000 VZ,D,20240719,42.3,42.3,41.43,41.62,17608000 VZIO,D,20240719,10.96,11.01,10.95,10.99,1232700 W,D,20240719,51.77,52.9,51.02,51.37,2867700 WAB,D,20240719,166.57,167.45,165.05,165.19,1185500 WAL,D,20240719,72.6,78.27,72.29,76.72,3265200 WAL-A,D,20240719,18.9875,19.06,18.9201,19.055,9500 WAT,D,20240719,309.05,309.05,301.15,302.72,386800 WBS,D,20240719,48.38,49.12,47.75,47.82,2573400 WBS-F,D,20240719,20.59,20.67,20.55,20.55,5100 WBS-G,D,20240719,23.25,23.25,23.1,23.1,1700 WBX,D,20240719,1.43,1.48,1.43,1.45,81500 WCC,D,20240719,171.38,172.14,167.255,169.44,538100 WCC-A,D,20240719,26.07,26.14,26.07,26.11,38700 WCN,D,20240719,181.8,182,179.89,180.35,669000 WD,D,20240719,105.87,107.37,105.3,107.17,265200 WDH,D,20240719,1.15,1.15,1.11,1.11,97700 WDI,D,20240719,14.85,14.885,14.78,14.88,172100 WDS,D,20240719,19.48,19.55,19.255,19.27,503700 WEA,D,20240719,10.77,10.7709,10.702,10.75,37900 WEAV,D,20240719,9.69,9.85,9.54,9.82,217400 WEC,D,20240719,82.58,82.78,81.13,81.55,1536900 WEL.W,D,20240719,0.016,0.016,0.016,0.016,19700 WELL,D,20240719,106.66,108.06,105.86,107.41,2100800 WES,D,20240719,42.48,42.75,41.7,42.06,920900 WEX,D,20240719,185.42,186.23,183.18,184.63,516900 WF,D,20240719,32.19,32.4,32.05,32.11,25600 WFC,D,20240719,59.3,59.77,59.11,59.23,12362800 WFC-A,D,20240719,20.68,20.7786,20.64,20.73,31100 WFC-C,D,20240719,19.5,19.58,19.47,19.47,67300 WFC-D,D,20240719,19.07,19.0959,19.01,19.05,37100 WFC-L,D,20240719,1201.01,1201.22,1200,1200,6100 WFC-Y,D,20240719,24.13,24.17,24.04,24.13,20600 WFC-Z,D,20240719,20.71,20.8,20.64,20.75,110000 WFG,D,20240719,79.15,79.84,78.42,79.19,135800 WGO,D,20240719,57.96,57.96,55.86,56.81,468400 WH,D,20240719,73.23,74.08,72.93,73.85,798300 WHD,D,20240719,58.92,59.13,57.225,57.38,1202600 WHG,D,20240719,12.94,13.055,12.92,12.98,1200 WHR,D,20240719,104.65,107.385,104.65,105.62,743900 WIA,D,20240719,8.06,8.06,8.03,8.03,34600 WINN,D,20240719,24.96,25.035,24.7262,24.81,25800 WIT,D,20240719,6.38,6.4177,5.94,6.09,10919800 WIW,D,20240719,8.6,8.6,8.5,8.5,2084700 WK,D,20240719,72.75,72.81,71.29,72.09,395800 WKC,D,20240719,26.5,26.84,26.38,26.59,402500 WLK,D,20240719,147.22,147.22,144.5,145.63,442400 WLKP,D,20240719,23.44,23.57,23.28,23.33,17400 WLY,D,20240719,47.09,47.09,46.5,46.53,247900 WM,D,20240719,224.5,225,222.1327,222.8,1221000 WMB,D,20240719,43.64,44.175,43.29,44,8859200 WMK,D,20240719,71.89,71.89,70.355,71.08,82400 WMS,D,20240719,169.07,169.805,165.56,166.61,705800 WMT,D,20240719,71.2,71.33,70.65,70.75,11665500 WNC,D,20240719,22.63,22.685,22.38,22.45,1049700 WNS,D,20240719,57.22,57.56,54.19,55.38,1121400 WOLF,D,20240719,22.02,22.27,20.78,20.97,5904600 WOR,D,20240719,49.29,49.42,48.21,48.48,256200 WOW,D,20240719,5.35,5.35,5.17,5.17,264500 WPC,D,20240719,59.58,59.79,58.7802,59.08,643100 WPM,D,20240719,59.6,60.785,59,60.04,900300 WPP,D,20240719,48.21,48.35,47.93,48.12,912000 WRB,D,20240719,55.55,55.75,51.41,51.54,4404800 WRB-E,D,20240719,24.57,24.58,24.49,24.58,1800 WRB-F,D,20240719,21.59,21.81,21.59,21.81,17400 WRB-G,D,20240719,19.2,19.2,19.2,19.2,1200 WRB-H,D,20240719,18.54,18.54,18.4082,18.52,8200 WRBY,D,20240719,16.15,16.31,15.77,15.79,1119900 WS,D,20240719,36.67,37.045,36.29,36.42,137400 WSM,D,20240719,147.81,150.285,146.46,146.88,1057300 WSO,D,20240719,500.1,500.1,492.97,494.38,195300 WSR,D,20240719,14.04,14.06,13.845,13.95,245500 WST,D,20240719,319.48,319.48,313.9,317.92,554600 WT,D,20240719,10.79,10.9,10.685,10.72,845300 WTI,D,20240719,2.41,2.45,2.34,2.39,1358200 WTM,D,20240719,1719.37,1724.84,1719.37,1724.84,8700 WTRG,D,20240719,40.91,41.01,40.36,40.72,961300 WTS,D,20240719,196.75,197.765,195.23,196.36,168100 WTTR,D,20240719,11.36,11.425,11.21,11.29,837900 WU,D,20240719,12.56,12.575,12.39,12.46,2608500 WWW,D,20240719,13.55,13.98,13.26,13.84,1546600 WY,D,20240719,30.48,30.58,29.865,30.14,2965000 X,D,20240719,37.6,38.415,37.5,38.18,3675400 XFLT,D,20240719,7.04,7.05,7.01,7.03,282200 XHR,D,20240719,14.45,14.45,14.23,14.33,437700 XIN,D,20240719,3.04,3.1334,2.88,3.05,2300 XOM,D,20240719,118.59,118.8793,115.87,116.07,16157700 XPER,D,20240719,7.83,7.83,7.5825,7.66,418300 XPEV,D,20240719,8.28,8.54,8.2,8.45,7861700 XPO,D,20240719,111.54,113,110.18,112.9,1087600 XPOF,D,20240719,18.46,18.725,17.8,18,565100 XPRO,D,20240719,23.26,23.82,22.825,23.54,819700 XYF,D,20240719,4.27,4.47,4.27,4.45,18500 XYL,D,20240719,138.67,139.28,136.55,137.49,1038500 YALA,D,20240719,4.43,4.47,4.39,4.41,104800 YELP,D,20240719,37.54,37.59,37.24,37.31,650400 YETI,D,20240719,39.24,39.44,38.76,38.99,1294000 YEXT,D,20240719,5.32,5.38,5.24,5.32,433300 YMM,D,20240719,7.9,7.97,7.84,7.9,4062200 YOU,D,20240719,19.88,20.19,19.745,19.93,519200 YPF,D,20240719,19.6,20.49,19.59,20.19,1263400 YRD,D,20240719,4.81,4.9,4.8,4.84,27000 YSG,D,20240719,3.24,3.57,3.24,3.52,113500 YUM,D,20240719,129.04,129.09,126.75,126.93,2045900 YUMC,D,20240719,30.15,30.5,29.968,30.32,2608800 ZBH,D,20240719,112.04,112.04,109.6,110.5,1510700 ZEPP,D,20240719,0.602,0.614,0.593,0.601,81000 ZETA,D,20240719,20.45,20.9,20.204,20.55,2558600 ZGN,D,20240719,11.03,11.23,10.97,11.12,189300 ZH,D,20240719,3.29,3.39,3.18,3.34,1102300 ZIM,D,20240719,17.11,17.11,16.52,16.93,4070900 ZIP,D,20240719,8.72,8.72,8.46,8.48,214100 ZK,D,20240719,18.09,18.2399,17.63,17.7,154500 ZKH,D,20240719,3.5,3.5,3.3,3.39,50900 ZTO,D,20240719,19.94,20,19.702,19.75,2169300 ZTR,D,20240719,5.56,5.78,5.52,5.74,2241900 ZTS,D,20240719,180.04,180.51,176.17,178.58,2131400 ZUO,D,20240719,9.37,9.42,9.2,9.24,580500 ZVIA,D,20240719,0.76,0.7751,0.7314,0.754,70800 ZWS,D,20240719,31.27,31.39,30.89,30.96,811200