,,,,,,, A,D,20240722,133.06,133.93,131.4,133.42,2009300 AA,D,20240722,34.7,34.82,34.22,34.53,6116700 AAC.T,D,20240722,0.1298,0.13,0.125,0.125,22700 AACT,D,20240722,10.71,10.72,10.7,10.7,501300 AAN,D,20240722,9.95,9.99,9.95,9.97,713800 AAP,D,20240722,59.68,60.04,58.77,59.75,1191500 AAT,D,20240722,24.03,24.56,23.785,24.55,179200 AB,D,20240722,34.06,34.41,33.7811,34.33,251300 ABBV,D,20240722,173.32,174.7299,172,173.61,4066900 ABEV,D,20240722,2.13,2.15,2.11,2.13,15133400 ABG,D,20240722,246.36,252.01,243.515,251.93,148100 ABM,D,20240722,53.83,54.48,53.01,54.42,324400 ABR,D,20240722,13.18,13.4097,13.05,13.39,3400000 ABR-D,D,20240722,17.74,18,17.74,17.84,11800 ABR-E,D,20240722,17.51,17.51,17.36,17.42,14900 ABR-F,D,20240722,18.73,18.73,18.51,18.6,20600 ABT,D,20240722,102.5,103.83,102.31,103.72,7880200 AC,D,20240722,32.59,33.44,32.2,32.9,4800 ACA,D,20240722,89.3,90.475,87.835,89.55,516400 ACCO,D,20240722,4.82,4.93,4.73,4.91,368400 ACEL,D,20240722,10.22,10.395,10.22,10.38,216300 ACH.W,D,20240722,0.615,0.62,0.584,0.6033,17800 ACHR,D,20240722,4.68,4.71,4.51,4.6,4819900 ACI,D,20240722,19.99,20.04,19.75,19.94,2239800 ACM,D,20240722,89.79,90.66,88.81,90.21,719000 ACN,D,20240722,330.72,332.82,329.7228,331.51,3419300 ACP,D,20240722,6.65,6.71,6.6,6.71,746500 ACP-A,D,20240722,24.22,24.22,23.83,23.93,1700 ACR,D,20240722,13.98,14,13.85,13.95,29900 ACR-C,D,20240722,24.75,24.78,24.6401,24.75,10600 ACR-D,D,20240722,22.14,22.3401,22.14,22.3401,1700 ACRE,D,20240722,7.64,7.7,7.51,7.66,350700 ACV,D,20240722,20.78,20.94,20.6,20.9,14500 ADC,D,20240722,66.68,67.12,66.15,66.31,863500 ADC-A,D,20240722,18.64,18.64,18.25,18.25,5700 ADCT,D,20240722,3.44,3.67,3.34,3.64,420400 ADM,D,20240722,64.39,64.39,63.4052,64.15,1404400 ADNT,D,20240722,24.68,25.15,24.19,25.13,1025400 ADT,D,20240722,7.71,7.92,7.66,7.9,2731100 ADX,D,20240722,22,22.06,21.91,22.01,283800 AEE,D,20240722,74.98,75.8,74.87,75.74,1332200 AEFC,D,20240722,21.59,21.7,21.51,21.56,23700 AEG,D,20240722,6.31,6.4,6.3,6.39,2340900 AEM,D,20240722,73.92,74.99,73.7368,74.76,1666900 AEO,D,20240722,20.16,20.8,20.06,20.8,5875200 AER,D,20240722,94.18,95.32,93.49,95,864200 AES,D,20240722,17.4,17.565,17.16,17.52,8080300 AESI,D,20240722,20.54,20.71,20.23,20.67,442000 AEVA,D,20240722,3.27,3.275,3.08,3.19,215000 AFB,D,20240722,11.29,11.29,11.235,11.2415,110600 AFG,D,20240722,125.06,125.61,123.81,124.88,452100 AFGB,D,20240722,23.79,23.8578,23.77,23.8,3800 AFGC,D,20240722,21.47,21.47,21.3541,21.44,3500 AFGD,D,20240722,23.695,23.8599,23.62,23.7499,7300 AFGE,D,20240722,19.69,19.765,19.53,19.53,4300 AFL,D,20240722,93.15,94.56,93,94.5,1411200 AG,D,20240722,6.03,6.21,6.01,6.19,4068800 AGCO,D,20240722,102.6,102.6,99.525,101.72,700000 AGD,D,20240722,10.01,10.125,10.01,10.06,92900 AGI,D,20240722,16.97,17.195,16.815,17.15,1930600 AGL,D,20240722,7.03,7.14,6.79,7,3049900 AGM,D,20240722,209.82,212.01,207.25,209.86,59000 AGM-D,D,20240722,23.25,23.42,23.21,23.2675,17200 AGM-E,D,20240722,23.78,24.44,23.78,23.85,2200 AGM-F,D,20240722,21.7,21.8,21.61,21.63,5100 AGM-G,D,20240722,20.705,20.79,20.61,20.6701,8100 AGM.A,D,20240722,163.03,163.03,163.03,163.03,400 AGO,D,20240722,79.69,80.42,79.05,80.1,446400 AGR,D,20240722,35.55,35.55,35.43,35.5,799200 AGRO,D,20240722,9.43,9.605,9.43,9.55,555900 AGS,D,20240722,11.38,11.44,11.38,11.42,306000 AGX,D,20240722,75.94,78.3,75.53,78.02,155400 AHH,D,20240722,11.67,11.895,11.61,11.8,726300 AHH-A,D,20240722,21.58,21.68,21.51,21.57,8200 AHL-C,D,20240722,26.35,26.6055,26.16,26.36,13200 AHL-D,D,20240722,20.35,20.43,20.23,20.4,11100 AHL-E,D,20240722,19.8,19.91,19.7,19.885,9700 AHR,D,20240722,16.5,16.68,16.41,16.6,900900 AHT,D,20240722,1.03,1.0699,1.01,1.05,534100 AHT-D,D,20240722,18.15,18.15,17.49,17.49,600 AHT-F,D,20240722,15.59,16.73,15.59,16.73,6800 AHT-H,D,20240722,16.49,16.5,16,16.2459,1600 AHT-I,D,20240722,15.19,16.6924,15.14,15.1401,4700 AI,D,20240722,28.13,28.49,27.72,28.05,2233500 AIFD,D,20240722,26.9,27.0592,26.8808,27.0592,27500 AIG,D,20240722,74.68,76.44,74.68,76.08,5171600 AIN,D,20240722,89.2,90.69,88.33,90.4,105300 AIO,D,20240722,20.93,21.27,20.88,21.26,112600 AIR,D,20240722,64.33,67.9,64.2937,67.02,748500 AIT,D,20240722,205.73,207.395,202.14,207.14,303500 AIU,D,20240722,0.43,0.47,0.43,0.46,15700 AIV,D,20240722,9.07,9.11,8.955,9.09,872000 AIZ,D,20240722,169.24,170.89,168.65,169.41,299800 AIZN,D,20240722,21.5,21.7836,21.5,21.62,12400 AJG,D,20240722,271.42,273.595,270.05,271.76,639000 AJX,D,20240722,3.71,3.84,3.665,3.78,56800 AKA,D,20240722,16,16.12,15.19,15.36,2500 AKO.A,D,20240722,14.57,14.57,14.0801,14.3134,700 AKO.B,D,20240722,18.76,19.06,18.71,19.06,6800 AKR,D,20240722,20.08,20.385,19.91,20.3,502000 AL,D,20240722,47.7,48.72,47.28,48.35,586900 AL-A,D,20240722,25.5875,25.7799,25.5875,25.7,13900 ALB,D,20240722,93.13,93.99,91.4,93.57,2075700 ALB-A,D,20240722,44.78,45.24,44.485,45.24,9200 ALC,D,20240722,90.79,90.93,89.995,90.8,667000 ALE,D,20240722,63.72,64.6,63.6175,64.53,556300 ALEX,D,20240722,17.86,18.42,17.755,18.41,458100 ALG,D,20240722,184.2,187.26,182.15,185.9,217000 ALIT,D,20240722,7.27,7.34,7.17,7.33,6098100 ALK,D,20240722,37.49,38.88,37.2702,38.73,2292400 ALL,D,20240722,175.5,175.71,174.01,174.83,960800 ALL-B,D,20240722,25.65,25.85,25.65,25.79,22400 ALL-H,D,20240722,22.3,22.36,22.16,22.2,97200 ALL-I,D,20240722,21.04,21.17,20.8401,21.05,18700 ALL-J,D,20240722,27.12,27.2199,27.05,27.0501,49400 ALLE,D,20240722,124.66,126.79,123.05,126.67,602000 ALLG,D,20240722,1.69,1.7,1.69,1.69,18300 ALLY,D,20240722,41.89,42.22,41.13,41.93,2032400 ALSN,D,20240722,84.15,84.74,83.06,84.47,531500 ALT-A,D,20240722,25.8178,25.92,25.8178,25.84,2300 ALTG,D,20240722,10.44,10.64,10.16,10.46,288000 ALTM,D,20240722,3.56,3.58,3.475,3.54,6816300 ALUR,D,20240722,0.8461,0.8835,0.81,0.866,163900 ALV,D,20240722,100.54,101.18,98.22,98.99,1745900 ALX,D,20240722,236,238,233.1001,236.24,8900 AM,D,20240722,14.87,15.2,14.84,15.16,2954300 AMB.T,D,20240722,0.0695,0.0695,0.0525,0.0525,1300 AMBC,D,20240722,12.6,12.72,12.38,12.61,243900 AMBP,D,20240722,3.51,3.63,3.51,3.61,1719800 AMC,D,20240722,5.08,5.76,4.82,5.28,37944100 AMCR,D,20240722,10.08,10.17,10.02,10.15,12642600 AME,D,20240722,170.83,173.11,169.51,172.97,782600 AMG,D,20240722,169.03,171.41,167.34,171.31,209300 AMH,D,20240722,36.35,36.895,36.19,36.75,2173700 AMH-G,D,20240722,22.8,22.9356,22.7422,22.89,4700 AMH-H,D,20240722,23.91,24.0651,23.89,23.9,2500 AMK,D,20240722,34.43,34.43,34.25,34.37,1180700 AMN,D,20240722,57.15,57.71,55.6991,57.21,395900 AMP,D,20240722,412.79,420.17,410.99,420.01,441400 AMPS,D,20240722,4.23,4.32,4.13,4.29,626800 AMPX,D,20240722,1.32,1.33,1.27,1.32,158000 AMPY,D,20240722,7.3,7.64,7.29,7.61,622900 AMR,D,20240722,305.42,306.81,298.07,304.44,147000 AMRC,D,20240722,33.32,33.32,31.228,32.81,445500 AMT,D,20240722,209.97,212.43,208.23,209.37,1476100 AMTB,D,20240722,25.8,26.53,25.47,26.31,168200 AMTD,D,20240722,1.55,1.55,1.5101,1.52,9900 AMWL,D,20240722,7.9,8.7923,7.65,8.7,148300 AMX,D,20240722,17.53,17.845,17.475,17.61,1303500 AN,D,20240722,173.8,174.14,171.53,173.13,368100 ANET,D,20240722,335.66,343.5,334.4,342.24,2045800 ANF,D,20240722,166.78,168.7399,157.71,158.42,2200300 ANG-A,D,20240722,24.61,24.68,24.56,24.58,13200 ANG-B,D,20240722,24.92,24.9804,24.85,24.85,9700 ANRO,D,20240722,15,15.435,14.34,14.86,95600 ANVS,D,20240722,11.48,11.538,10.317,10.75,405900 AOD,D,20240722,8.59,8.71,8.59,8.67,277600 AOMR,D,20240722,12.36,12.4,12.27,12.28,52700 AON,D,20240722,296.63,300.84,296.56,299.12,908500 AORT,D,20240722,27.2,27.69,26.85,27.47,168800 AOS,D,20240722,88.15,89.08,86.67,88.81,1138800 AP,D,20240722,1.72,1.72,1.55,1.57,313100 APAM,D,20240722,42.29,42.96,41.84,42.85,450900 APD,D,20240722,262.87,263,248.03,248.55,3865900 APG,D,20240722,37.12,37.86,36.93,37.79,2306900 APH,D,20240722,65,66.64,64.87,66.24,7449800 APLE,D,20240722,14.98,15.06,14.76,15.02,1741600 APO,D,20240722,121.22,124.295,121.07,123.99,1936900 APO-A,D,20240722,66.69,67.78,66.69,67.6699,30000 APOS,D,20240722,26.68,26.72,26.54,26.65,18700 APTV,D,20240722,69.65,70.2,68.5,69.93,2601300 AQN,D,20240722,5.95,6.11,5.92,6.09,3830600 AQNB,D,20240722,25.578,25.5798,25.46,25.48,21800 AR,D,20240722,29.89,30.95,29.46,30.81,5050800 ARC,D,20240722,3.1,3.1,3.0501,3.09,68800 ARCH,D,20240722,150.94,151.19,148.025,150.11,293400 ARCO,D,20240722,9.52,9.65,9.46,9.63,674300 ARDC,D,20240722,15.06,15.18,14.99,15,145800 ARDT,D,20240722,17.3,17.38,16.5,16.55,492200 ARE,D,20240722,125.4,126.37,124.31,125.84,931000 ARES,D,20240722,148.47,150.83,147.42,150.79,998600 ARG-A,D,20240722,24.9,24.94,24.85,24.9399,4200 ARGD,D,20240722,22.4,22.4,22.15,22.19,3500 ARI,D,20240722,10.89,10.96,10.83,10.88,715700 ARIS,D,20240722,16.11,16.42,15.8,16.4,252900 ARL,D,20240722,16.6,17.42,16.46,17.02,6100 ARLO,D,20240722,16.54,16.58,15.76,16.07,931000 ARMK,D,20240722,32.7,33.29,32.36,33.27,2365400 AROC,D,20240722,22.91,23.415,22.64,23.35,992500 ARR,D,20240722,21.21,21.405,21.06,21.32,910100 ARR-C,D,20240722,21.1,21.1,20.95,21.0445,8800 ARW,D,20240722,122.63,125.6,121.5,125.3,276600 AS,D,20240722,11.11,11.26,10.82,11.2,1239500 ASA,D,20240722,19.07,19.285,18.9,19.18,29000 ASAI,D,20240722,9.6,9.74,9.54,9.68,270800 ASAN,D,20240722,14.54,14.6,14.07,14.29,1700900 ASB,D,20240722,22.9,23.39,22.62,23.26,1109800 ASB-E,D,20240722,20.4,20.5,20.4,20.45,3000 ASB-F,D,20240722,19.81,20.2286,19.8,19.96,3000 ASBA,D,20240722,23.665,23.73,23.665,23.73,15600 ASC,D,20240722,20.36,21.29,20.3,21.27,640800 ASG,D,20240722,5.39,5.43,5.365,5.41,288100 ASGI,D,20240722,19.33,19.43,19.1887,19.36,166800 ASGN,D,20240722,101.7,103.36,100.7,102.49,405900 ASH,D,20240722,95.5,96.33,94.08,96.28,374600 ASIX,D,20240722,26.22,26.75,25.9063,26.5,161600 ASPN,D,20240722,23.74,24.26,23.5,23.51,824900 ASR,D,20240722,304.84,317.47,304.84,317.47,36700 ASX,D,20240722,11,11.175,10.93,11.1,8878700 ATC-D,D,20240722,25.41,25.44,25.24,25.2401,10500 ATC-H,D,20240722,25.21,25.23,25.1737,25.19,9700 ATEN,D,20240722,13.69,13.865,13.56,13.8,504600 ATGE,D,20240722,77.35,78.83,76.9,78.28,440700 ATH-A,D,20240722,24.8,24.84,24.65,24.66,25800 ATH-B,D,20240722,22.06,22.09,21.88,21.94,24300 ATH-C,D,20240722,25.19,25.29,25.02,25.1,41300 ATH-D,D,20240722,18.94,19.1,18.855,18.89,27100 ATH-E,D,20240722,26.54,26.54,26.4,26.4,14700 ATHM,D,20240722,25.23,25.55,24.76,24.98,614800 ATHS,D,20240722,25.37,25.39,25.3,25.35,54500 ATI,D,20240722,58.85,59.55,58.48,59.28,534500 ATIP,D,20240722,5.92,5.92,5.7759,5.85,2000 ATKR,D,20240722,143.92,145.4,140.75,144.57,383000 ATMU,D,20240722,31.04,31.04,30.49,30.93,521800 ATO,D,20240722,123.08,124.035,122.7,123.51,925200 ATR,D,20240722,145.99,147.56,145.25,147.19,235600 ATS,D,20240722,32,32.45,31.98,32.04,39600 ATUS,D,20240722,1.82,1.82,1.7,1.73,2575500 AU,D,20240722,27.7,28.325,27.55,28.18,972300 AUB,D,20240722,38.57,40.21,38.37,40.16,516100 AUB-A,D,20240722,24.02,24.25,24,24.15,7600 AUNA,D,20240722,8.92,9.045,8.65,8.67,70900 AVA,D,20240722,37.09,37.74,36.87,37.72,518300 AVAL,D,20240722,2.18,2.18,2.15,2.175,45400 AVB,D,20240722,207.33,210,206.6218,209.27,436300 AVD,D,20240722,9.39,9.39,9.02,9.15,176200 AVK,D,20240722,12.64,12.67,12.5,12.61,155800 AVNS,D,20240722,22.08,22.61,21.69,22.51,180100 AVNT,D,20240722,44.66,45.61,44.03,45.57,443900 AVTR,D,20240722,21.06,21.215,20.825,21.09,6075900 AVY,D,20240722,219.92,224.77,219.16,224.18,654100 AWF,D,20240722,10.43,10.485,10.43,10.47,117700 AWI,D,20240722,121.65,127.53,121.055,127.18,1271200 AWK,D,20240722,140.91,142.2499,140.55,141.8,545800 AWP,D,20240722,4.14,4.18,4.12,4.15,446300 AWR,D,20240722,79.08,79.78,78.39,79.5,124700 AX,D,20240722,70.56,72.03,68.84,71.61,687400 AXL,D,20240722,7.07,7.24,6.95,7.23,1289700 AXP,D,20240722,243.01,245.61,239.9,244.75,2589900 AXR,D,20240722,22.2,22.27,21.43,22.27,9400 AXS,D,20240722,72.12,72.475,71.45,71.81,688600 AXS-E,D,20240722,21.82,21.97,21.75,21.75,19800 AXTA,D,20240722,35,35.4,34.66,35.39,1558500 AYI,D,20240722,256.43,257.59,251.83,256.51,224800 AZEK,D,20240722,44.71,45.69,43.87,45.65,1566900 AZO,D,20240722,2955.83,2976.14,2940.68,2957.73,91100 AZUL,D,20240722,4.62,4.655,4.47,4.49,1356900 AZZ,D,20240722,83.99,84.99,82.41,83.87,268100 B,D,20240722,42.35,43.06,41.7011,42.71,219700 BA,D,20240722,181.36,182.72,177.23,178.9,4883500 BABA,D,20240722,76.83,77.19,76.26,76.64,9166800 BAC,D,20240722,42.64,42.87,41.955,42.3,42838300 BAC-B,D,20240722,25.18,25.258,25.16,25.18,59400 BAC-E,D,20240722,23.6,23.655,23.52,23.63,8800 BAC-K,D,20240722,24.99,25.0428,24.94,24.96,43900 BAC-L,D,20240722,1216.98,1220.426,1213.75,1216.65,6200 BAC-M,D,20240722,23.56,23.65,23.53,23.53,38500 BAC-N,D,20240722,22.4,22.45,22.28,22.4,35300 BAC-O,D,20240722,19.82,19.82,19.61,19.64,40400 BAC-P,D,20240722,18.55,18.58,18.43,18.445,26600 BAC-Q,D,20240722,19.13,19.19,19.05,19.11,40000 BAC-S,D,20240722,21.34,21.39,21.2836,21.295,28400 BAH,D,20240722,156.33,158.33,154.54,158.17,388400 BAK,D,20240722,6.64,6.84,6.62,6.75,407400 BALL,D,20240722,61.1,61.5,60.245,61.31,1957300 BALY,D,20240722,13.75,14.12,13.44,13.92,162000 BAM,D,20240722,41.47,42.38,41.235,42.31,604500 BAN-F,D,20240722,24.05,24.21,23.93,24.21,21400 BANC,D,20240722,14.38,14.745,14.12,14.68,2513200 BAP,D,20240722,170.54,174.15,169.05,173.77,190100 BAR.W,D,20240722,0.06,0.06,0.06,0.06,400 BARK,D,20240722,1.63,1.63,1.48,1.51,930500 BAX,D,20240722,35.43,35.53,34.96,35.36,3177200 BB,D,20240722,2.44,2.465,2.39,2.42,5257500 BBA.W,D,20240722,0.1631,0.1631,0.1575,0.1575,1400 BBAI,D,20240722,1.48,1.51,1.44,1.5,2000700 BBAR,D,20240722,8.63,8.83,8.6,8.65,505400 BBD,D,20240722,2.27,2.3,2.26,2.27,12890800 BBDC,D,20240722,10.05,10.118,10.01,10.1,196200 BBDO,D,20240722,2.13,2.13,2.09,2.0936,22700 BBN,D,20240722,16.5,16.561,16.43,16.51,224100 BBU,D,20240722,19.74,20.09,19.74,19.975,8000 BBUC,D,20240722,21.96,22.15,21.62,22.14,58200 BBVA,D,20240722,10.93,11.08,10.875,11.03,1893300 BBW,D,20240722,25.48,26.46,25.32,26.01,345800 BBWI,D,20240722,37.84,37.9267,36.635,37.48,2790000 BBY,D,20240722,89.34,89.34,86.785,88.96,3756900 BC,D,20240722,78.4,78.48,75.98,77.97,694500 BC-A,D,20240722,24.81,25.01,24.78,24.8125,3400 BC-B,D,20240722,24.88,25.1,24.86,24.86,2000 BC-C,D,20240722,24.85,24.9199,24.77,24.77,7700 BCAT,D,20240722,16.55,16.69,16.41,16.53,266900 BCC,D,20240722,132,133.97,130.36,133.96,254300 BCE,D,20240722,33.3,33.3,32.78,32.98,1796300 BCH,D,20240722,23.7,23.88,23.42,23.83,245400 BCO,D,20240722,106.13,108.4,105.25,107.47,243400 BCS,D,20240722,11.93,11.99,11.865,11.99,6626200 BCSF,D,20240722,16.58,16.66,16.54,16.66,134300 BCX,D,20240722,9.28,9.31,9.26,9.28,246600 BDC,D,20240722,92.56,95.1699,92.285,94.95,243000 BDJ,D,20240722,8.16,8.25,8.15,8.25,465500 BDN,D,20240722,4.61,4.78,4.6,4.78,1469000 BDX,D,20240722,231.27,232.22,229.04,231.09,866700 BE,D,20240722,14.61,14.79,14.065,14.25,4389500 BEDU,D,20240722,1.98,1.98,1.98,1.98,300 BEKE,D,20240722,14.43,14.56,14.15,14.32,6493300 BEN,D,20240722,23.54,23.61,23.12,23.54,5083300 BEP,D,20240722,24.29,24.71,24.2288,24.69,430400 BEP-A,D,20240722,18.46,18.69,18.46,18.5962,7700 BEPC,D,20240722,28.39,28.86,28.1726,28.83,815300 BEPH,D,20240722,16.05,16.07,15.85,15.9005,11800 BEPI,D,20240722,16.97,17.08,16.895,16.895,6500 BEPJ,D,20240722,24.87,24.9,24.76,24.9,5000 BERY,D,20240722,63.01,63.515,62.59,63.33,523200 BEST,D,20240722,2.73,2.7399,2.73,2.73,7400 BF.A,D,20240722,44.33,44.82,43.68,44.77,129200 BF.B,D,20240722,44.03,44.03,42.84,43.52,1342600 BFAC,D,20240722,11.07,11.07,11.07,11.07,100 BFAM,D,20240722,119.82,120.07,118.18,118.55,275200 BFH,D,20240722,50.57,50.7,49.42,50.24,571900 BFK,D,20240722,10.05,10.11,10.02,10.09,142500 BFL.W,D,20240722,0.0399,0.0399,0.0295,0.0329,58600 BFLY,D,20240722,1.11,1.15,1.085,1.14,995700 BFS,D,20240722,38.51,39.07,38.36,38.83,62600 BFS-D,D,20240722,20.99,21.05,20.81,21.05,3100 BFS-E,D,20240722,20.43,20.64,20.43,20.57,11700 BFZ,D,20240722,11.95,12.0001,11.95,11.985,32500 BG,D,20240722,112.46,113.15,111.83,112.85,788200 BGB,D,20240722,11.85,11.91,11.82,11.82,195600 BGH,D,20240722,14.9,15.0591,14.87,14.9142,53800 BGR,D,20240722,13.22,13.249,13.11,13.21,48500 BGS,D,20240722,8.25,8.26,7.84,8.15,1138900 BGSF,D,20240722,8.54,8.55,8.4193,8.5,5400 BGT,D,20240722,13.1,13.1177,12.91,12.99,125600 BGX,D,20240722,12.45,12.59,12.38,12.56,58500 BGY,D,20240722,5.6,5.62,5.56,5.6,191100 BH,D,20240722,192.98,196.26,192,195.71,1200 BH.A,D,20240722,960.54,960.54,960.54,960.54,100 BHC,D,20240722,7.65,7.67,7.5407,7.57,1474500 BHE,D,20240722,41.21,41.87,40.7,41.65,249200 BHIL,D,20240722,6.51,6.62,6.0701,6.5,108100 BHK,D,20240722,10.98,10.98,10.8703,10.9,114900 BHLB,D,20240722,26.54,27.425,26.4,27.3,372400 BHP,D,20240722,55.6,55.85,55.385,55.75,1939100 BHR,D,20240722,3.61,3.685,3.52,3.64,218300 BHR-B,D,20240722,13.04,13.06,12.9694,13.06,2300 BHR-D,D,20240722,19.2436,19.2436,18.825,18.825,3300 BHV,D,20240722,10.9917,11.01,10.9917,11.0099,2500 BHVN,D,20240722,36.06,36.86,35.6,36.45,846500 BIG,D,20240722,1.19,1.2091,1.08,1.09,1483400 BIGZ,D,20240722,7.33,7.4,7.32,7.37,501700 BILL,D,20240722,54.01,54.095,52.63,53.8,1137100 BIO,D,20240722,297.82,303.06,291.66,301.92,235000 BIP,D,20240722,30.61,31.16,30.2,30.96,410300 BIP-A,D,20240722,19.16,19.5,19.16,19.16,12000 BIP-B,D,20240722,17.7,17.8,17.41,17.41,14100 BIPC,D,20240722,38.3,38.7,37.87,38.38,676500 BIPH,D,20240722,18.12,18.17,17.95,18.1,6600 BIPI,D,20240722,18.67,18.67,18.26,18.39,5700 BIPJ,D,20240722,25.5,25.5,25.44,25.5,21700 BIRK,D,20240722,54.62,56.4,54.02,55.27,879700 BIT,D,20240722,14.61,14.65,14.566,14.59,49400 BJ,D,20240722,89.29,91.33,89.2386,91.21,1059300 BK,D,20240722,62.36,63.29,62.08,63.26,4426900 BKD,D,20240722,7.67,7.78,7.55,7.77,2336100 BKDT,D,20240722,105.01,105.03,105.01,105.03,700 BKE,D,20240722,38.46,38.76,37.84,38.74,248600 BKH,D,20240722,57.68,58.29,57.67,58.08,304200 BKK.W,D,20240722,0.1151,0.157,0.1151,0.1524,18400 BKKT,D,20240722,21.79,22.08,19.0401,20.2,289500 BKN,D,20240722,11.96,12,11.95,11.97,43100 BKS.W,D,20240722,0.0339,0.0339,0.0254,0.0305,16000 BKSY,D,20240722,1.1,1.145,1.0602,1.11,373700 BKT,D,20240722,12.06,12.06,11.9075,11.94,47000 BKU,D,20240722,36.65,37.85,36.07,37.34,1297400 BLCO,D,20240722,17.3,17.32,16.95,17.3,474000 BLD,D,20240722,454.57,460.8,441.27,456.46,165600 BLDR,D,20240722,160,161.49,156.13,160.86,1071000 BLE,D,20240722,10.72,10.74,10.68,10.71,82500 BLK,D,20240722,836.55,845.5,835.04,843.24,573200 BLND,D,20240722,3.1,3.31,3.03,3.3,1461400 BLW,D,20240722,13.91,14.0033,13.89,13.9,122500 BLX,D,20240722,33,33.33,32.34,33.31,258500 BMA,D,20240722,53.07,53.57,52.42,53.11,196400 BME,D,20240722,41.36,41.4199,41.25,41.3,26900 BMEZ,D,20240722,15.72,15.84,15.6,15.81,148400 BMI,D,20240722,192.24,201.57,192.24,201.52,266400 BML-G,D,20240722,22.45,22.61,22.01,22.35,12000 BML-H,D,20240722,22.69,22.7,22.42,22.4324,14100 BML-J,D,20240722,22.9,22.95,22.79,22.81,8600 BML-L,D,20240722,22.6,22.6,22.39,22.43,9900 BMN,D,20240722,24.75,24.88,24.7,24.7085,27400 BMO,D,20240722,87.22,87.72,86.59,87.48,942100 BMY,D,20240722,42.43,42.98,42.37,42.67,10115500 BN,D,20240722,46.5,46.975,46.21,46.89,1115700 BNED,D,20240722,9.98,10.3399,9.41,9.77,543100 BNH,D,20240722,17.19,17.22,17.074,17.1804,5800 BNJ,D,20240722,16.04,16.19,16.04,16.08,5200 BNL,D,20240722,17.23,17.46,17.02,17.4,1122600 BNR.A,D,20240722,46.35,46.8,46.35,46.8,800 BNRE,D,20240722,46.06,46.95,46.06,46.9,1100 BNS,D,20240722,46.94,46.94,46.21,46.59,1184500 BNY,D,20240722,10.75,10.75,10.69,10.71,33500 BOC,D,20240722,13.57,13.7,13.395,13.62,152100 BODI,D,20240722,8.09,8.09,7.59,7.59,2100 BOE,D,20240722,10.71,10.82,10.71,10.81,83100 BOH,D,20240722,66.69,69.34,64.32,68.33,581500 BOH-A,D,20240722,16.79,16.95,16.74,16.74,12700 BOH-B,D,20240722,26.03,26.0375,25.96,26.01,52000 BOND,D,20240722,91.87,92.0031,91.7,91.83,428300 BOOT,D,20240722,122.58,125.61,120.4,123.83,906000 BORR,D,20240722,6.63,6.75,6.54,6.71,1161300 BOW,D,20240722,26.24,28.09,26.078,27.38,169300 BOWL,D,20240722,13.22,13.24,12.8,13,452800 BOX,D,20240722,26.94,27.24,26.83,27.08,1332400 BP,D,20240722,35.38,35.5053,35.21,35.33,4810900 BPT,D,20240722,2.16,2.18,1.69,1.74,530200 BR,D,20240722,202.65,205.39,201.67,204.73,827800 BRBR,D,20240722,50.65,51.09,49.72,50.77,2012100 BRC,D,20240722,70.27,72.5099,70.27,71.12,241600 BRCC,D,20240722,5.61,5.7,5.44,5.59,534800 BRDG,D,20240722,8.32,8.4145,8.14,8.32,129200 BRFS,D,20240722,3.84,3.89,3.78,3.78,1732300 BRK.A,D,20240722,654620.3,657773.4,649449.3,655260,1800 BRK.B,D,20240722,435.05,438.11,432.12,435.98,2995600 BRO,D,20240722,92.8,93.71,92.38,93.16,1209000 BROS,D,20240722,39.33,39.62,38.55,39.54,1591500 BRSP,D,20240722,6.51,6.52,6.3501,6.39,664100 BRT,D,20240722,17.93,18.64,17.93,18.52,24000 BRW,D,20240722,7.29,7.32,7.18,7.23,102200 BRX,D,20240722,24.37,24.735,24.255,24.7,1581000 BSAC,D,20240722,20.23,20.61,20.21,20.6,170800 BSBR,D,20240722,5.23,5.2499,5.17,5.19,254100 BSIG,D,20240722,24.9,24.97,24.6,24.94,114200 BSL,D,20240722,13.98,14.08,13.89,14.05,20500 BSM,D,20240722,15.68,15.74,15.58,15.65,192200 BST,D,20240722,35.94,36.28,35.78,36.19,137700 BSTZ,D,20240722,19.62,19.7,19.49,19.69,180600 BSX,D,20240722,77.67,78.635,77.47,78.27,6471000 BTA,D,20240722,10.12,10.15,10.1,10.13,26500 BTCM,D,20240722,3.3,3.4,3.129,3.38,56100 BTE,D,20240722,3.68,3.74,3.6141,3.72,11670600 BTI,D,20240722,33.59,33.62,33.38,33.52,4305100 BTO,D,20240722,31.85,32.4099,31.76,32.2,46200 BTT,D,20240722,20.85,20.87,20.73,20.79,126400 BTU,D,20240722,22.99,23.025,22.48,22.53,1412400 BTZ,D,20240722,10.59,10.63,10.535,10.57,322500 BUD,D,20240722,61.18,61.36,60.8,61.03,884300 BUI,D,20240722,22.55,22.9,22.55,22.82,35800 BUR,D,20240722,13.65,13.74,13.45,13.74,935800 BURL,D,20240722,254.01,254.995,247.12,252.25,1046700 BUXX,D,20240722,20.35,20.35,20.3,20.33,63300 BV,D,20240722,13.35,13.91,13.29,13.9,589700 BVN,D,20240722,16.14,16.28,15.87,16.08,746900 BW,D,20240722,1.61,1.69,1.56,1.57,1146100 BW-A,D,20240722,12.64,12.99,12.53,12.9,12100 BWA,D,20240722,32.86,32.97,32.26,32.65,2897300 BWG,D,20240722,8.58,8.6295,8.56,8.61,45800 BWLP,D,20240722,15.92,16.47,15.88,16.35,192700 BWMX,D,20240722,15.36,15.99,15.24,15.92,65000 BWNB,D,20240722,19.97,20.1,19.76,19.98,18100 BWSN,D,20240722,21.81,22,21.6701,22,12400 BWXT,D,20240722,102.97,104.59,102.52,104.22,402800 BX,D,20240722,140,141.83,138.73,141.18,4004100 BXC,D,20240722,113.55,117.63,111.28,116.56,77800 BXMT,D,20240722,19.79,19.86,19.48,19.62,1736400 BXMX,D,20240722,13.4,13.52,13.37,13.52,127400 BXP,D,20240722,66.76,67.924,66.07,67.87,718300 BXSL,D,20240722,30.39,30.55,30.3068,30.54,801200 BY,D,20240722,27.69,28.56,27.44,28.36,167800 BYD,D,20240722,59.47,59.77,59.05,59.61,1092200 BYM,D,20240722,11.51,11.52,11.45,11.5,24900 BYON,D,20240722,14.04,14.16,13.46,13.68,2430700 BZH,D,20240722,31.99,32.3,31.17,32.25,297000 C,D,20240722,65.14,65.65,64.15,64.5,9925100 C-N,D,20240722,29.68,29.7674,29.68,29.75,72800 CAAP,D,20240722,16.85,17.26,16.85,17.01,105800 CABO,D,20240722,357.26,357.26,335.805,343,113500 CACI,D,20240722,444.48,452.32,444.48,452.24,92700 CAD-A,D,20240722,20.57,20.57,20.46,20.57,6100 CADE,D,20240722,31.77,32.566,31.18,32.31,2102900 CAE,D,20240722,18.53,18.61,18.16,18.61,494400 CAF,D,20240722,11.64,11.7,11.57,11.67,77600 CAG,D,20240722,29.64,29.745,29.41,29.66,2793900 CAH,D,20240722,95.47,96.7,94.985,95.42,1534600 CAL,D,20240722,34.41,35.85,34.08,35.69,654400 CALX,D,20240722,36.58,37.5,35.84,37.39,1383900 CANG,D,20240722,1.93,2.02,1.93,2.01,31200 CAPL,D,20240722,19.76,19.8999,19.52,19.56,17800 CARR,D,20240722,67.05,68.03,66.57,68,2999800 CARS,D,20240722,19.37,19.4052,19.08,19.27,272500 CAT,D,20240722,348,348.73,341.375,347.87,2659500 CATO,D,20240722,5.2,5.2,5.11,5.13,66900 CAVA,D,20240722,80.8,81.19,79.18,80.31,1454400 CB,D,20240722,259.85,262.3,259.185,262.01,1307300 CBH,D,20240722,9.08,9.09,9.0578,9.065,79900 CBL,D,20240722,25.84,26.1,25.64,26,65700 CBRE,D,20240722,97.84,98.83,96.38,98.77,1319800 CBT,D,20240722,95.68,97.83,95.02,97.55,258200 CBU,D,20240722,58.25,59.625,57.595,59.38,300100 CBZ,D,20240722,84.53,85.565,83.89,85.16,263300 CC,D,20240722,23.69,24.17,23.13,24,1166900 CCI,D,20240722,105.09,105.5,103.7,103.94,1731100 CCIA,D,20240722,25.6,25.7499,25.6,25.7499,1400 CCIF,D,20240722,8.18,8.24,8.1501,8.205,78900 CCJ,D,20240722,47.13,47.87,46.64,47.61,2855100 CCK,D,20240722,77.65,77.89,76.03,77.46,1434900 CCL,D,20240722,18.4,18.74,18.2,18.42,21676000 CCM,D,20240722,0.886,0.886,0.701,0.7152,46700 CCO,D,20240722,1.71,1.74,1.655,1.69,2738500 CCRD,D,20240722,11.8,12.25,11.8,12.13,12500 CCS,D,20240722,96.25,98.495,93.895,98.23,381100 CCU,D,20240722,12.01,12.03,11.8,11.82,62100 CDE,D,20240722,6.24,6.48,6.225,6.45,4569500 CDLR,D,20240722,24.58,25.1503,24.58,25.15,25700 CDP,D,20240722,26.83,27.26,26.57,27.16,731300 CDR-B,D,20240722,13.81,13.81,12.77,13.15,4700 CDR-C,D,20240722,12.15,12.2,11.95,12.105,5100 CDRE,D,20240722,37.73,38.26,37.465,37.95,241200 CE,D,20240722,139.83,139.96,137.46,139.73,533400 CEE,D,20240722,10.69,10.91,10.69,10.8,5600 CEIX,D,20240722,100.8,100.8,99.08,99.16,291100 CEL.P,D,20240722,0.045,0.045,0.045,0.045,100 CEM,D,20240722,44.35,45.28,44.35,45.2,33300 CEPU,D,20240722,8.49,8.8,8.49,8.75,209900 CF,D,20240722,72.08,72.18,71.03,71.39,992100 CFG,D,20240722,40.84,41.41,40.43,41.4,6648300 CFG-E,D,20240722,20.73,20.95,20.71,20.82,16800 CFG-H,D,20240722,26.32,26.4499,26.24,26.24,39200 CFR,D,20240722,113.58,114.76,111.79,114.54,477100 CFR-B,D,20240722,18.44,18.47,18.355,18.4526,6700 CGA,D,20240722,2.11,2.5929,2.1,2.26,14700 CGAU,D,20240722,6.56,6.755,6.55,6.7,404100 CGV,D,20240722,13.05,13.1,13.02,13.0803,10600 CHCT,D,20240722,25.99,26.1399,25.65,25.86,164600 CHD,D,20240722,101.95,102.015,99.3,100.64,1937200 CHE,D,20240722,543.15,549.25,540.04,542.16,114900 CHGG,D,20240722,3.3,3.32,3.13,3.25,6500000 CHH,D,20240722,128.22,128.7648,125.77,126.53,340300 CHM-A,D,20240722,23.81,23.86,23.7025,23.7025,2200 CHM-B,D,20240722,25.14,25.17,25.14,25.16,2000 CHMI,D,20240722,3.83,3.85,3.77,3.85,136600 CHN,D,20240722,9.93,10.11,9.905,10.01,87000 CHPT,D,20240722,2.01,2.04,1.92,2,10091200 CHT,D,20240722,36.52,36.63,36.29,36.59,93000 CHWY,D,20240722,25.89,25.9,25.04,25.07,4610200 CI,D,20240722,335.76,338.08,334.59,335.79,756200 CIA,D,20240722,2.64,2.76,2.64,2.75,16700 CIB,D,20240722,33.77,34.11,33.62,33.95,133100 CIEN,D,20240722,49.69,50.66,49.18,50.47,974900 CIF,D,20240722,1.72,1.72,1.711,1.72,15200 CIG,D,20240722,1.86,1.92,1.86,1.91,1225400 CIG.C,D,20240722,2.27,2.27,2.26,2.27,700 CII,D,20240722,19.41,19.61,19.41,19.59,71700 CIM,D,20240722,15.07,15.14,14.86,15.09,486300 CIM-A,D,20240722,22.65,22.7231,22.5775,22.7,9900 CIM-B,D,20240722,24.87,24.99,24.8303,24.85,31000 CIM-C,D,20240722,22.49,22.7,22.49,22.685,57500 CIM-D,D,20240722,24.6,24.72,24.6,24.66,21200 CIMN,D,20240722,25.31,25.39,25.29,25.29,12600 CINT,D,20240722,6.02,6.05,5.8,6,72900 CIO,D,20240722,5.44,5.66,5.38,5.62,185100 CIO-A,D,20240722,18,18.02,18,18.02,1100 CION,D,20240722,12.23,12.39,12.18,12.34,113400 CIVI,D,20240722,71.58,71.745,70.15,71.31,951400 CL,D,20240722,98.13,98.14,97.31,97.95,3265000 CLB,D,20240722,22.88,22.88,22.01,22.63,573400 CLB.W,D,20240722,0.29,0.4,0.29,0.4,1700 CLBR,D,20240722,10.32,10.32,10.29,10.32,6900 CLCO,D,20240722,12.02,12.4,12.02,12.33,99400 CLD-A,D,20240722,20.94,21.37,20.94,21.24,5700 CLDT,D,20240722,8.77,8.83,8.6,8.79,242400 CLF,D,20240722,15.27,15.32,14.97,15.21,10076700 CLH,D,20240722,228.39,233.81,226.15,233.59,315700 CLPR,D,20240722,4,4.08,3.87,3.95,152700 CLS,D,20240722,57.38,58,55.93,56.9,1791600 CLVT,D,20240722,6.61,6.65,6.47,6.59,5445000 CLW,D,20240722,55,55.51,51.95,55.35,370500 CLX,D,20240722,135.5,135.84,130.365,133.03,1498400 CM,D,20240722,50.13,50.76,49.93,50.66,955700 CMA,D,20240722,49.61,51.21,49.365,51.11,3165500 CMBT,D,20240722,16.58,17.08,16.58,16.96,141900 CMC,D,20240722,57.7,58.066,56.77,57.91,598200 CMCM,D,20240722,3.85,3.96,3.66,3.9,17400 CMG,D,20240722,53.47,54.03,52.98,53.56,13869000 CMI,D,20240722,292.12,293.27,287.42,292.25,801400 CMP,D,20240722,12.48,12.57,11.87,12.31,355400 CMR-B,D,20240722,25.86,25.98,25.86,25.87,3100 CMR-C,D,20240722,26.18,26.52,26.18,26.36,6000 CMR-D,D,20240722,26.4,26.4,26.28,26.29,6300 CMRE,D,20240722,14.3,15.03,14.17,14.86,586400 CMS,D,20240722,61.53,61.65,61.25,61.44,2040200 CMS-B,D,20240722,79.99,79.99,79.0096,79.5,1800 CMS-C,D,20240722,18.88,19.04,18.76,18.7616,9700 CMSA,D,20240722,24.33,24.4105,24.24,24.3599,5500 CMSC,D,20240722,24.31,24.325,24.26,24.27,2900 CMSD,D,20240722,24.5,24.55,24.39,24.49,23600 CMTG,D,20240722,9,9.17,8.84,9.11,192600 CMU,D,20240722,3.48,3.48,3.47,3.475,1000 CNA,D,20240722,47.19,47.64,47.0501,47.33,337700 CNC,D,20240722,65.92,66.639,65.65,66.14,2765200 CNF,D,20240722,1.14,1.14,1.018,1.1,418700 CNH,D,20240722,10.47,10.48,10.18,10.28,5327900 CNI,D,20240722,120.97,122.19,120.68,122.19,833000 CNK,D,20240722,21.36,21.8,21.175,21.7,2169100 CNM,D,20240722,52.04,52.69,50.4,52.11,2649500 CNMD,D,20240722,71.39,71.68,69.29,70.62,400500 CNNE,D,20240722,19.13,19.51,19.1,19.5,386800 CNO,D,20240722,29.87,30.46,29.73,30.44,645400 CNO-A,D,20240722,19.8,19.8,19.755,19.755,800 CNP,D,20240722,29.03,29.18,28.81,28.96,3405200 CNQ,D,20240722,35.19,35.59,34.81,35.38,3775600 CNS,D,20240722,81.99,82.13,80.25,81.4,213600 CNX,D,20240722,25.91,25.965,25.64,25.83,3032400 COD-A,D,20240722,24.29,24.45,24.29,24.405,3900 COD-B,D,20240722,24.68,24.74,24.48,24.7275,9300 COD-C,D,20240722,24.62,24.78,24.61,24.69,7000 CODI,D,20240722,23.22,23.5805,23.01,23.49,187600 COF,D,20240722,146.21,147.32,144.5,145.11,3257100 COF-I,D,20240722,20.26,20.3676,20.15,20.2,60600 COF-J,D,20240722,19.5,19.535,19.26,19.39,80500 COF-K,D,20240722,19.5,19.5398,19.31,19.31,3500 COF-L,D,20240722,18.45,18.4718,18.34,18.36,15200 COF-N,D,20240722,17.69,17.7486,17.618,17.67,12200 COHR,D,20240722,73,73.96,71.73,73.75,1817600 COLD,D,20240722,28.51,28.75,28.13,28.74,1923800 COMP,D,20240722,4.55,4.56,4.4,4.47,2447900 COOK,D,20240722,2.47,2.47,2.285,2.29,145000 COP,D,20240722,113.6,113.67,112.1,112.32,5172800 COR,D,20240722,224.93,226.06,223.56,224.72,936800 COTY,D,20240722,10.02,10.03,9.82,9.96,3077600 COUR,D,20240722,7.24,7.32,7.16,7.27,2215900 CP,D,20240722,83.77,84.325,83.36,83.62,1112500 CPA,D,20240722,91.04,94.54,90.6,93.8,254000 CPAC,D,20240722,5.55,5.8,5.45,5.55,7700 CPAY,D,20240722,292.01,294.05,288.85,290.35,338000 CPB,D,20240722,46.29,46.45,45.78,46.22,2023900 CPF,D,20240722,23.93,24.905,23.74,24.75,166200 CPK,D,20240722,116.46,118.42,115.925,117.93,82300 CPNG,D,20240722,20.24,20.74,20.175,20.61,6338900 CPRI,D,20240722,33.7,34.02,33.31,34,603500 CPS,D,20240722,14.72,14.965,14.36,14.85,106400 CPT,D,20240722,113.03,114.16,112.53,113.47,766200 CQP,D,20240722,53.29,54.7,52.7501,54.36,141200 CR,D,20240722,151.28,154.09,149.925,153.93,119500 CRBG,D,20240722,29.45,29.775,29.36,29.67,1965200 CRC,D,20240722,51.92,52.05,51.25,51.47,483200 CRD.A,D,20240722,9.26,9.479,9.08,9.23,85000 CRD.B,D,20240722,8.29,8.3899,8.26,8.31,33300 CRGY,D,20240722,12.05,12.22,11.99,12.15,3788700 CRH,D,20240722,80.63,82.02,80.22,81.95,3677400 CRI,D,20240722,63.02,63.2002,60.84,61.75,786800 CRK,D,20240722,10.32,10.7,10.29,10.66,3000700 CRL,D,20240722,222.46,228.44,217.68,227.62,453000 CRM,D,20240722,248.75,255.58,248,254.08,5647500 CRS,D,20240722,119.61,121.2569,117.57,120.64,750100 CRT,D,20240722,10.22,10.69,10.06,10.39,42800 CSAN,D,20240722,10,10.155,9.98,10.02,189900 CSL,D,20240722,420.87,428.86,417.06,427.37,388400 CSR,D,20240722,69.37,70.97,69.37,70.62,311100 CSR-C,D,20240722,24.29,24.38,23.9,24.38,1100 CSTM,D,20240722,18.78,18.93,18.47,18.51,2264600 CSV,D,20240722,30.01,30.6,29.65,30.39,137200 CTA-A,D,20240722,55,55,54.9003,54.9003,1700 CTA-B,D,20240722,70.1,70.5,70.1,70.5,1100 CTBB,D,20240722,9.99,10.19,9.94,9.98,46900 CTDD,D,20240722,10.3,10.55,10.2799,10.4,20800 CTLT,D,20240722,58.1,58.25,57.8,58.23,1923100 CTO,D,20240722,18.99,19.22,18.78,19.11,136200 CTO-A,D,20240722,21.05,21.15,20.855,21.1,4600 CTOS,D,20240722,4.77,4.86,4.685,4.86,413300 CTR,D,20240722,40.58,41.04,40.58,41.02,3000 CTRA,D,20240722,26.75,26.84,26.45,26.72,5209100 CTRE,D,20240722,26.71,27.05,26.625,26.93,723900 CTRI,D,20240722,20.34,20.34,19.41,19.78,431900 CTS,D,20240722,53.09,54.24,52.26,54.18,112400 CTV,D,20240722,1.88,2.04,1.86,2.03,297500 CTVA,D,20240722,54.9,54.97,53.94,54.77,1494600 CUB-E,D,20240722,25.5,25.57,25.5,25.5697,2200 CUB-F,D,20240722,25.49,25.4913,25.43,25.4403,3400 CUBB,D,20240722,19.75,19.9999,19.75,19.85,3400 CUBE,D,20240722,48,48.5,47.3827,48.32,1291100 CUBI,D,20240722,61.18,62.55,60.35,62.11,359200 CUK,D,20240722,16.88,17.17,16.72,16.89,2046100 CULP,D,20240722,5.31,5.39,5.255,5.37,18800 CURV,D,20240722,7.71,7.8575,7.14,7.74,182800 CUZ,D,20240722,24.15,24.535,24.015,24.51,838100 CVE,D,20240722,19.83,20.095,19.59,19.99,5056300 CVE.W,D,20240722,15.1,15.33,15.1,15.33,1300 CVEO,D,20240722,24.7,24.8745,24.2738,24.49,17700 CVI,D,20240722,24.72,25.09,24.1,24.86,1140400 CVNA,D,20240722,133.42,135.26,127.205,128.89,3395500 CVS,D,20240722,58.88,59.06,58.08,58.33,7913600 CVX,D,20240722,158.22,158.98,156.855,156.99,5577200 CW,D,20240722,277.04,281.34,275.17,281.34,299500 CWAN,D,20240722,20.02,20.23,19.78,20.01,1178300 CWE.A,D,20240722,23.39,24.04,23.39,23.93,160300 CWEN,D,20240722,25.5,26.035,25.39,25.9,588200 CWH,D,20240722,21.27,21.49,20.62,21,1394600 CWK,D,20240722,12.55,12.865,12.46,12.78,2733800 CWT,D,20240722,51.9,51.98,51.09,51.73,308000 CX,D,20240722,6.17,6.465,6.15,6.44,11962800 CXE,D,20240722,3.7,3.7197,3.69,3.7,37300 CXH,D,20240722,7.94,7.94,7.9152,7.92,4300 CXM,D,20240722,9.45,9.595,9.295,9.55,757600 CXT,D,20240722,59.52,61.65,59.52,61.57,248200 CXW,D,20240722,14.18,14.645,14.12,14.54,684000 CYD,D,20240722,9.49,9.7,9.49,9.65,16500 CYH,D,20240722,3.83,3.965,3.77,3.95,996700 D,D,20240722,51.58,51.92,51.32,51.8,2509100 DAC,D,20240722,84.55,86.6899,84.4913,86.27,59000 DAL,D,20240722,44.65,44.92,43.55,43.83,14485900 DAN,D,20240722,11.95,12.02,11.78,11.96,1625800 DAO,D,20240722,3.61,3.74,3.57,3.63,60300 DAR,D,20240722,37.74,37.74,36.93,37.43,1323900 DAVA,D,20240722,31.21,31.54,31,31.32,399200 DAY,D,20240722,53.6,54,52.09,53.71,2262000 DB,D,20240722,16.78,16.96,16.72,16.93,1789300 DBD,D,20240722,42.87,43.52,42.12,43.17,170600 DBI,D,20240722,7.4,7.51,7.19,7.45,1390400 DBL,D,20240722,15.49,15.55,15.3201,15.34,39600 DBR-H,D,20240722,22.68,22.995,22.68,22.88,26500 DBR-I,D,20240722,22.75,23.06,22.75,22.94,11100 DBR-J,D,20240722,22.64,22.995,22.64,22.9,12100 DBRG,D,20240722,14.15,14.23,13.91,14.06,1047000 DCF,D,20240722,9.01,9.05,9.01,9.01,36100 DCI,D,20240722,73.14,73.9,72.49,73.79,314600 DCO,D,20240722,60.36,61.31,59.9,61.16,54000 DD,D,20240722,79.95,80.45,79.18,80.32,995000 DDD,D,20240722,3.76,3.87,3.65,3.86,1169500 DDL,D,20240722,1.91,1.94,1.9,1.91,90800 DDS,D,20240722,396.1,400.88,393.2008,400.06,115400 DDT,D,20240722,25.6599,25.6599,25.58,25.6179,3700 DE,D,20240722,379.13,380.65,372.28,379.25,1071300 DEA,D,20240722,13.51,13.65,13.45,13.59,593400 DEC,D,20240722,16.41,16.41,16.015,16.2,364600 DECK,D,20240722,880,889.91,872.81,883.91,315100 DEI,D,20240722,14.55,15.1,14.5,15.08,2672200 DELL,D,20240722,128.17,129.87,127.08,128.74,6255200 DEO,D,20240722,130.88,130.96,129.095,129.69,840300 DESP,D,20240722,12.67,13.04,12.49,12.7,635300 DFH,D,20240722,31.19,32.24,30.76,32.15,358200 DFIN,D,20240722,65.73,67.22,64.73,67.19,172100 DFP,D,20240722,19.53,19.66,19.53,19.58,35600 DFS,D,20240722,141.06,141.41,138.64,139.82,1557000 DG,D,20240722,122.66,124.61,122.3,123.28,2067800 DGX,D,20240722,146.54,148.255,145.72,147.35,1334400 DHF,D,20240722,2.43,2.46,2.43,2.46,157100 DHI,D,20240722,174.54,178.01,172.025,177.16,3653700 DHR,D,20240722,246.11,251.27,245.175,250.89,3314200 DHT,D,20240722,11.31,12.03,11.29,12.02,2945800 DHX,D,20240722,2.28,2.3,2.2,2.21,64200 DIAX,D,20240722,14.15,14.24,14.11,14.22,110000 DIN,D,20240722,35.43,36.35,34.62,36.21,364400 DINO,D,20240722,48.26,48.71,47.38,48.32,1343800 DIS,D,20240722,95.11,95.155,93.49,94.13,13377000 DIVY,D,20240722,25.87,25.9292,25.7,25.9148,10000 DK,D,20240722,21.6,22.09,21.15,21.95,861400 DKL,D,20240722,40.75,41.25,40.6001,40.87,47600 DKS,D,20240722,212.96,212.96,203.59,206.1,1167400 DLB,D,20240722,78.97,80.36,78.905,80.33,376000 DLN-A,D,20240722,25.82,25.95,25.82,25.94,2200 DLN-B,D,20240722,26.1,26.15,26.1,26.15,6700 DLNG,D,20240722,3.91,4.05,3.91,4,29900 DLR,D,20240722,155.33,156.6799,154.1,155.56,1347900 DLR-J,D,20240722,22,22,21.8519,21.99,3600 DLR-K,D,20240722,24.6,24.73,24.57,24.61,9400 DLR-L,D,20240722,21.79,21.89,21.7631,21.8229,12900 DLX,D,20240722,23.5,24.14,23.22,24.01,206900 DLY,D,20240722,15.78,15.78,15.61,15.67,153400 DM,D,20240722,5.27,5.32,5.04,5.15,480100 DMA,D,20240722,8.48,8.55,8.25,8.36,45500 DMB,D,20240722,10.63,10.65,10.61,10.65,61400 DMO,D,20240722,12.25,12.3399,12.25,12.27,85300 DNA,D,20240722,0.293,0.2971,0.2749,0.2861,28406900 DNA.W,D,20240722,0.02,0.025,0.0197,0.0203,37800 DNB,D,20240722,10.2,10.575,10.19,10.43,4395900 DNMR,D,20240722,0.5968,0.6084,0.5711,0.576,229300 DNOW,D,20240722,14.17,14.62,14.155,14.61,781700 DNP,D,20240722,8.65,8.74,8.64,8.68,771000 DO,D,20240722,15.98,16.145,15.89,16.07,864600 DOC,D,20240722,20.83,21.05,20.73,21.01,3595600 DOCN,D,20240722,33.1,33.235,31.63,32.29,1962800 DOCS,D,20240722,28.49,28.78,27.935,28.78,1114600 DOLE,D,20240722,13.54,13.61,13.29,13.56,415400 DOMA,D,20240722,6.06,6.08,6.04,6.06,11600 DOUG,D,20240722,1.36,1.4,1.3001,1.37,461800 DOV,D,20240722,181.99,183.5,179.32,181.15,1416600 DOW,D,20240722,54.08,54.5902,53.74,54.42,3341700 DPG,D,20240722,10.31,10.39,10.3003,10.36,81000 DPZ,D,20240722,403.12,419.035,401.3,415.55,1651200 DQ,D,20240722,17.69,18.27,16.97,17.15,1624400 DRD,D,20240722,9.71,9.86,9.45,9.8,246500 DRH,D,20240722,8.41,8.43,8.27,8.39,1233200 DRH-A,D,20240722,25.14,25.17,25.07,25.09,12900 DRI,D,20240722,142.89,143.71,139.98,143.6,1320500 DRLL,D,20240722,29.99,30.06,29.75,29.8998,25500 DRQ,D,20240722,17.33,17.45,16.9901,17.14,244800 DSL,D,20240722,12.44,12.52,12.44,12.48,281000 DSM,D,20240722,5.91,5.94,5.91,5.915,67600 DSMC,D,20240722,35.62,36.36,35.56,36.36,15000 DSTX,D,20240722,24.33,24.3467,24.33,24.3467,4400 DSU,D,20240722,10.9,10.9396,10.79,10.83,225700 DSX,D,20240722,2.82,2.82,2.79,2.79,525200 DSX-B,D,20240722,26.5,26.75,26.085,26.71,5700 DSX.W,D,20240722,0.48,0.505,0.461,0.47,14600 DT,D,20240722,44.16,44.36,43.825,44.15,2214500 DTB,D,20240722,20.16,20.16,19.95,19.96,6300 DTC,D,20240722,2.37,2.44,2.3,2.41,256700 DTE,D,20240722,116.65,117.39,115.97,117.21,760900 DTF,D,20240722,10.98,11,10.98,11,300 DTG,D,20240722,20.64,20.76,20.4401,20.51,7700 DTM,D,20240722,73.38,75.57,73.31,75.54,962600 DTW,D,20240722,23.75,23.75,23.6171,23.7099,14900 DUK,D,20240722,106.94,107.7,106.58,107.54,2373200 DUK-A,D,20240722,25.14,25.2,25.05,25.1399,29100 DUKB,D,20240722,25.26,25.26,25.15,25.16,21300 DV,D,20240722,20.13,20.27,19.85,20.25,1895800 DVA,D,20240722,137.96,140.02,137.96,139.96,395700 DVN,D,20240722,47.5,47.51,46.46,46.8,5634900 DX,D,20240722,12.4,12.51,12.1,12.45,2958200 DX-C,D,20240722,24.86,24.9027,24.821,24.83,2900 DXC,D,20240722,19.75,19.75,19.01,19.24,1458700 DXYZ,D,20240722,13.56,13.84,13.3645,13.84,132200 DY,D,20240722,176.55,181.9,174.67,180.94,229900 E,D,20240722,30.58,30.68,30.455,30.55,253700 EAF,D,20240722,0.8401,0.9375,0.8401,0.9282,3350500 EAI,D,20240722,22.16,22.2361,22.12,22.17,7500 EARN,D,20240722,7.04,7.14,7,7.13,346700 EAT,D,20240722,66.69,66.915,65.7868,66.35,1394100 EB,D,20240722,5.16,5.22,5.085,5.19,1228900 EBF,D,20240722,22.98,23.69,22.8813,23.65,104600 EBR,D,20240722,6.73,6.85,6.69,6.83,885600 EBR.B,D,20240722,7.38,7.56,7.055,7.16,19900 EBS,D,20240722,11.12,11.51,10.61,11.46,2341600 EC,D,20240722,10.81,10.91,10.6801,10.81,2150500 ECAT,D,20240722,17.65,17.84,17.53,17.57,224000 ECC,D,20240722,9.99,10.03,9.97,10.01,939400 ECC-D,D,20240722,19.5,19.55,19.47,19.5499,16700 ECCC,D,20240722,22.7,22.7283,22.625,22.7,6400 ECCF,D,20240722,24.9,24.92,24.84,24.9199,9900 ECCV,D,20240722,22.71,22.71,22.61,22.61,1900 ECCW,D,20240722,24.22,24.45,24.12,24.45,1100 ECCX,D,20240722,24.62,24.62,24.31,24.57,8200 ECL,D,20240722,244.47,246.52,243.63,246.35,679800 ECO,D,20240722,30.62,32.105,30.62,32,67500 ECVT,D,20240722,9.46,9.68,9.31,9.68,538900 ED,D,20240722,93.1,94.73,93.02,94.64,1547900 EDD,D,20240722,4.83,4.83,4.74,4.81,241700 EDF,D,20240722,5.27,5.33,5.21,5.33,124300 EDN,D,20240722,16.48,16.6,16.055,16.33,25700 EDR,D,20240722,27.16,27.33,27.12,27.31,1143700 EDU,D,20240722,77,77.91,74.887,76.32,1747600 EE,D,20240722,20.16,20.16,19.61,19.84,243600 EEA,D,20240722,9.1782,9.1782,9.1599,9.17,4200 EEX,D,20240722,5.45,5.68,5.45,5.64,71400 EFC,D,20240722,13.06,13.135,12.955,13.1,1000200 EFC-A,D,20240722,24.65,24.75,24.65,24.73,12700 EFC-B,D,20240722,21.81,21.81,21.61,21.61,500 EFC-D,D,20240722,22.26,22.3,22.26,22.3,200 EFC-E,D,20240722,25.38,25.43,25.38,25.405,1900 EFR,D,20240722,13.16,13.18,13.06,13.15,73600 EFT,D,20240722,13.55,13.6,13.49,13.56,77300 EFX,D,20240722,262.9,270.25,260.45,269.62,796100 EFXT,D,20240722,5.48,5.55,5.39,5.55,71000 EG,D,20240722,390.51,390.51,384.79,388.72,213500 EGF,D,20240722,9.6,9.6,9.475,9.51,1600 EGO,D,20240722,16.33,16.48,16.11,16.41,1071700 EGP,D,20240722,190.58,191.61,188,191.34,200500 EGY,D,20240722,6.78,6.95,6.685,6.92,735100 EHAB,D,20240722,9.57,9.7,9.34,9.64,220000 EHC,D,20240722,85.62,86.33,84.44,86.31,701200 EHI,D,20240722,7.09,7.17,7.0877,7.1325,49200 EIC,D,20240722,15.98,16.01,15.9601,16,145100 EICA,D,20240722,23.55,23.55,23.48,23.485,600 EICB,D,20240722,24.76,24.8499,24.66,24.7213,9100 EICC,D,20240722,24.88,24.89,24.7,24.75,38500 EIG,D,20240722,44.81,45.33,44.8,45.16,90600 EIX,D,20240722,74.82,75.37,74.55,75.2,1165000 EL,D,20240722,98.89,101.97,97.59,101.04,3221300 ELAN,D,20240722,12.79,12.885,12.6531,12.8,4017600 ELC,D,20240722,22.23,22.33,22.1553,22.22,6300 ELF,D,20240722,177.53,178.6258,164.55,169.57,2618400 ELME,D,20240722,16.42,16.69,16.28,16.57,393200 ELP,D,20240722,7.33,7.4608,7.298,7.4,148800 ELPC,D,20240722,6.4,6.53,6.4,6.5,7700 ELS,D,20240722,67.89,68.28,67.3,67.73,1365800 ELV,D,20240722,500.38,505.43,497.97,503.89,921500 EMD,D,20240722,9.85,9.8789,9.79,9.84,102100 EME,D,20240722,366.74,375.96,364.5,375.74,284600 EMF,D,20240722,12.67,12.7599,12.65,12.67,11100 EMN,D,20240722,97.74,98.06,95.96,97.31,756600 EMO,D,20240722,41.1,41.53,41.07,41.4,12000 EMP,D,20240722,22.77,22.77,22.51,22.5116,7700 EMR,D,20240722,116.47,117.96,115.67,117.83,2424100 ENB,D,20240722,36.62,36.835,36.49,36.74,6790800 ENFN,D,20240722,9.31,9.31,9.14,9.2,408700 ENIC,D,20240722,2.8,2.83,2.785,2.82,402300 ENLC,D,20240722,14.19,14.38,14.12,14.21,3767700 ENO,D,20240722,23.02,23.07,23.02,23.07,3600 ENOV,D,20240722,46.92,46.97,45.68,45.8,509600 ENR,D,20240722,30.61,30.61,29.91,30.34,407200 ENS,D,20240722,106.28,109.05,105.085,108.73,225100 ENV,D,20240722,61.71,61.71,61.495,61.63,2042300 ENVA,D,20240722,72.89,73.6,71.59,73.59,168500 ENZ,D,20240722,1.13,1.17,1.12,1.17,59300 EOD,D,20240722,4.97,4.98,4.94,4.97,65900 EOG,D,20240722,128.63,128.94,126.84,126.92,2088100 EOI,D,20240722,18.97,19.28,18.97,19.28,69700 EOS,D,20240722,21.19,21.71,21.19,21.7,102400 EOT,D,20240722,16.8,16.87,16.75,16.86,25200 EP-C,D,20240722,47.685,47.685,47.25,47.25,1400 EPAC,D,20240722,40.11,40.4,39.475,40.35,175900 EPAM,D,20240722,209.66,212.27,205.655,212.1,517800 EPC,D,20240722,40.46,40.46,39.7,40.2,363900 EPD,D,20240722,29.95,30.03,29.755,29.98,5407200 EPR,D,20240722,43.88,45.43,43.6601,44.96,1000400 EPR-C,D,20240722,20.2,20.4985,20.08,20.3746,8200 EPR-E,D,20240722,28.23,28.23,28.02,28.02,1700 EPR-G,D,20240722,20.31,20.35,20.1,20.35,8300 EPRT,D,20240722,30.9,30.925,30.44,30.77,970700 EQBK,D,20240722,39.38,40.835,38.73,40.45,95000 EQC,D,20240722,19.15,21,19.15,19.6,2012500 EQC-D,D,20240722,25.26,25.28,25.1,25.1001,7400 EQH,D,20240722,41.87,42.26,41.56,42.1,1438200 EQH-A,D,20240722,22.34,22.37,22.25,22.25,27900 EQH-C,D,20240722,18.8,18.89,18.7401,18.85,12200 EQNR,D,20240722,26.57,26.755,26.48,26.61,2834000 EQR,D,20240722,70,71.14,69.97,71.04,1269700 EQS,D,20240722,1.23,1.32,1.23,1.285,75500 EQT,D,20240722,36.29,36.67,35.52,35.67,13474200 ERJ,D,20240722,29.81,29.86,27.49,27.72,2669200 ERO,D,20240722,19.68,19.68,19.16,19.32,269700 ES,D,20240722,61.25,62.12,61.045,61.76,1530600 ESAB,D,20240722,99.66,100.91,97.42,100.79,291600 ESE,D,20240722,118.82,120.67,117.1,120.48,97900 ESI,D,20240722,27.06,27.63,27,27.6,1079900 ESNT,D,20240722,60.6,61,60.32,60.92,750400 ESRT,D,20240722,10.69,10.89,10.615,10.87,1239200 ESS,D,20240722,284.79,290.68,284.48,290.13,465300 ESTC,D,20240722,112.3,114.1981,111.54,113.37,872200 ET,D,20240722,16.42,16.44,16.22,16.38,16614300 ET-I,D,20240722,11.39,11.39,11.35,11.37,35200 ETB,D,20240722,14.15,14.31,14.06,14.31,36600 ETD,D,20240722,29.68,29.74,29.137,29.67,296500 ETG,D,20240722,18.89,19.11,18.89,19,105200 ETI.P,D,20240722,22.93,22.97,22.88,22.97,1000 ETJ,D,20240722,8.68,8.83,8.6645,8.83,142900 ETN,D,20240722,316.5,321.5,315.45,320.32,2252500 ETO,D,20240722,25.8,26.07,25.66,25.99,17700 ETR,D,20240722,110.23,111.5046,110.08,111.02,817200 ETV,D,20240722,13.61,13.78,13.61,13.76,179900 ETW,D,20240722,8.33,8.42,8.3,8.42,569600 ETW.W,D,20240722,0.1801,0.1801,0.18,0.1801,5000 ETWO,D,20240722,4.43,4.56,4.36,4.56,2041000 ETX,D,20240722,18.86,18.9,18.76,18.835,9700 ETY,D,20240722,13.9,14.13,13.87,14.12,256200 EVA,D,20240722,0.404,0.404,0.3721,0.39,411000 EVC,D,20240722,2.05,2.095,1.98,2.08,492200 EVE.T,D,20240722,0.32,0.32,0.25,0.26,6500 EVEX,D,20240722,3.47,3.5753,3.31,3.42,158000 EVF,D,20240722,6.28,6.34,6.28,6.32,79300 EVG,D,20240722,10.96,11.05,10.93,11.02,31100 EVH,D,20240722,19.83,19.83,19.17,19.74,2702300 EVN,D,20240722,10.53,10.55,10.5036,10.5299,86300 EVR,D,20240722,241.41,242.35,238.02,240.45,472000 EVRI,D,20240722,8.37,8.475,8.235,8.38,1134200 EVT,D,20240722,23.87,24.05,23.76,24.05,98400 EVT.W,D,20240722,0.0351,0.0369,0.03,0.031,10700 EVTC,D,20240722,34.78,35.03,34.4,34.9,515800 EVTL,D,20240722,0.85,0.9216,0.835,0.8899,259000 EVTR,D,20240722,50.35,50.37,50.27,50.34,62900 EW,D,20240722,86.68,88.5,86.5,87.99,2741800 EXG,D,20240722,8.47,8.58,8.44,8.54,681400 EXK,D,20240722,4.5,4.64,4.431,4.6,4021700 EXP,D,20240722,231.6,235.185,229.24,234.79,268700 EXPD,D,20240722,121.41,123.05,120.28,122.97,1251800 EXR,D,20240722,164.53,165.84,162.35,165.77,714200 EXTO,D,20240722,4.16,4.24,4.11,4.24,16300 F,D,20240722,14.02,14.18,13.79,14.12,59116800 F-B,D,20240722,24.47,24.59,24.4,24.49,16600 F-C,D,20240722,24.04,24.15,24.04,24.14,13800 F-D,D,20240722,25.49,25.5,25.41,25.45,19200 FAF,D,20240722,57.84,57.86,56.83,57.18,419400 FAM,D,20240722,6.39,6.4,6.36,6.36,23400 FBIN,D,20240722,71.37,71.93,70.23,71.39,1429400 FBK,D,20240722,45.68,46.945,45.03,46.45,229800 FBMS,D,20240722,28.98,29.66,28.68,29.45,193300 FBP,D,20240722,20.65,21.09,20.48,21.07,1039800 FBR-E,D,20240722,21.79,21.83,21.7676,21.83,2900 FBRT,D,20240722,13.73,13.84,13.64,13.82,248400 FC,D,20240722,41.02,41.55,40.73,41.5,50300 FCF,D,20240722,16.32,16.72,16.09,16.62,670100 FCN,D,20240722,226.37,230.87,225.04,230.59,166000 FCPT,D,20240722,26.87,27.15,26.66,27.02,333400 FCRX,D,20240722,24.29,24.29,24.12,24.12,800 FCT,D,20240722,10.28,10.31,10.25,10.3,82600 FCX,D,20240722,45.85,46.14,45.46,46.01,12381400 FDP,D,20240722,23.37,23.7,23.1,23.63,202300 FDS,D,20240722,426.21,429.35,421.4,429.25,249200 FDX,D,20240722,307,307.74,301.4,307.43,1414200 FE,D,20240722,39.65,39.84,39.5,39.8,1393500 FEDU,D,20240722,14.49,14.49,13.04,13.23,700 FENG,D,20240722,3.64,3.64,3.12,3.42,13600 FERG,D,20240722,208.25,211.44,206.46,210.64,821900 FET,D,20240722,17.27,17.785,17.27,17.65,35800 FF,D,20240722,5.34,5.49,5.265,5.46,312800 FFA,D,20240722,19.71,19.972,19.71,19.83,30900 FFC,D,20240722,14.86,14.9,14.84,14.89,87600 FFWM,D,20240722,6.52,6.79,6.46,6.7,735500 FG,D,20240722,43.98,44.15,43.32,44.04,194500 FGB,D,20240722,4.04,4.0998,3.9938,4.02,66100 FGN,D,20240722,26.34,26.37,26.32,26.37,10500 FHI,D,20240722,34.42,35.16,34.34,35.06,486600 FHN,D,20240722,16.26,16.525,16.125,16.46,6761100 FHN-B,D,20240722,24.5,24.605,24.49,24.55,4000 FHN-C,D,20240722,24.15,24.31,24.15,24.21,18200 FHN-E,D,20240722,23.4,23.5,23.33,23.36,15400 FHN-F,D,20240722,18.2,18.4299,18.2,18.39,19200 FI,D,20240722,157.04,158.76,156.35,158.63,1916000 FICO,D,20240722,1597.82,1643.55,1597.82,1632.17,155600 FIGS,D,20240722,5.98,6.26,5.855,6.22,3126900 FIHL,D,20240722,17.51,17.695,17.37,17.38,291900 FINS,D,20240722,12.57,12.57,12.4743,12.53,28400 FINV,D,20240722,5.03,5.06,5.015,5.05,467300 FIS,D,20240722,74.77,75.53,74.16,75.32,2717500 FIX,D,20240722,307.89,318.06,307.09,317.83,253400 FL,D,20240722,26.04,26.12,25.26,25.75,2371600 FLC,D,20240722,15.85,15.85,15.7933,15.83,6700 FLNG,D,20240722,27,27.6,26.99,27.45,233400 FLO,D,20240722,22.43,22.44,22.02,22.21,1442200 FLR,D,20240722,48.07,48.77,47.61,48.56,1131500 FLS,D,20240722,49.91,50.92,49.4608,50.85,622200 FLUT,D,20240722,201,203.99,200.1101,203.29,946200 FLXR,D,20240722,38.56,38.61,38.56,38.58,26600 FMC,D,20240722,58.19,58.38,56.68,57.91,1351000 FMN,D,20240722,11.54,11.57,11.45,11.57,37800 FMS,D,20240722,19.73,19.76,19.44,19.6,211300 FMX,D,20240722,117.53,118.83,116.8801,118.83,332100 FMY,D,20240722,12,12.03,12,12.01,4300 FN,D,20240722,240.33,245.02,237.97,244.87,280500 FNA,D,20240722,8.16,8.22,7.84,8.1,446200 FNB,D,20240722,14.53,14.9,14.365,14.81,2502200 FND,D,20240722,94.23,95.9,92.19,93.97,1736400 FNF,D,20240722,53.5,53.84,52.8,53.82,1130600 FNV,D,20240722,124.24,124.87,123.03,124.22,318100 FOA,D,20240722,0.74,0.74,0.694,0.7358,36000 FOF,D,20240722,12.01,12.08,11.99,12.05,31400 FOR,D,20240722,30.96,32.87,30.82,32.82,365700 FOUR,D,20240722,67.31,69.13,66.13,68.88,1265600 FPF,D,20240722,18.13,18.23,18.07,18.21,91900 FPH,D,20240722,3.12,3.1578,3.1001,3.11,237200 FPI,D,20240722,11.44,11.63,11.39,11.59,269000 FR,D,20240722,53.52,54.57,53.34,54.19,1193100 FRA,D,20240722,13.54,13.57,13.46,13.5,100800 FRE.W,D,20240722,0.17,0.1856,0.17,0.1856,300 FREY,D,20240722,1.68,1.7664,1.67,1.75,834800 FRGE,D,20240722,1.51,1.51,1.43,1.44,315600 FRO,D,20240722,24.33,25.65,24.32,25.55,2524300 FRT,D,20240722,109.38,110.88,108.755,110.8,442600 FRT-C,D,20240722,21.21,21.28,21.12,21.2475,7200 FSCO,D,20240722,6.23,6.27,6.18,6.2,684900 FSK,D,20240722,20.25,20.45,20.19,20.43,949500 FSLY,D,20240722,7.8,7.8372,7.585,7.65,1964600 FSM,D,20240722,5,5.07,4.905,5.04,3287300 FSS,D,20240722,92.25,96.02,92.2212,95.84,456800 FT,D,20240722,6.87,6.93,6.8501,6.92,20100 FTHY,D,20240722,14.7,14.7294,14.49,14.58,79700 FTI,D,20240722,28,28.285,27.94,28.01,2880700 FTK,D,20240722,4.87,4.895,4.66,4.8,49300 FTS,D,20240722,40.46,40.775,40.46,40.58,496300 FTV,D,20240722,76.18,76.66,75.44,76.62,1265500 FTWO,D,20240722,28.37,28.51,28.33,28.45,9800 FUBO,D,20240722,1.45,1.46,1.33,1.45,9649100 FUL,D,20240722,83.29,84.14,82.28,83.79,197000 FUN,D,20240722,50.21,51.07,49.96,50.62,1144100 FVRR,D,20240722,23.21,23.34,22.56,22.69,574200 FXED,D,20240722,18.73,18.79,18.6613,18.7665,12800 G,D,20240722,33.33,33.57,33.04,33.51,622700 GAB,D,20240722,5.38,5.4,5.35,5.4,487100 GAB-G,D,20240722,20.97,21.12,20.9697,21.1,1100 GAB-H,D,20240722,21.05,21.15,21.0201,21.15,3100 GAB-K,D,20240722,21.1,21.23,21.1,21.2,5400 GAM,D,20240722,51.1,51.614,51.1,51.51,40500 GAM-B,D,20240722,24.81,24.9345,24.81,24.86,4400 GATO,D,20240722,12.8,12.975,12.57,12.85,304400 GATX,D,20240722,144.34,146.04,142.22,145.35,202500 GB,D,20240722,5.4,5.48,5.35,5.48,9300 GBAB,D,20240722,16.15,16.18,16.11,16.14,181000 GBCI,D,20240722,42.61,44.25,42.09,43.84,710300 GBLI,D,20240722,30.49,31.7893,30.45,30.45,2400 GBTG,D,20240722,6.8,6.91,6.72,6.9,565600 GBX,D,20240722,47.78,49.1,47.3701,48.72,382600 GCI,D,20240722,4.69,4.85,4.6,4.85,1128900 GCO,D,20240722,27.48,28.845,27,28.5,115100 GCT.W,D,20240722,0.15,0.1511,0.15,0.1501,113000 GCTS,D,20240722,4.9,5.09,4.9,4.98,91100 GCV,D,20240722,3.73,3.73,3.65,3.7,43300 GD,D,20240722,288.43,291.48,287.54,291.21,745300 GDDY,D,20240722,145.92,147.53,145.38,147.18,905100 GDIV,D,20240722,14.75,14.84,14.72,14.83,35500 GDL,D,20240722,8.01,8.01,7.98,7.98,1700 GDL-C,D,20240722,49.5,49.5025,49.5,49.5025,6000 GDO,D,20240722,12.58,12.65,12.58,12.62,80300 GDOT,D,20240722,9.27,9.51,9.24,9.48,467000 GDV,D,20240722,23.48,23.53,23.375,23.53,104200 GDV-H,D,20240722,23.25,23.25,23.1201,23.1965,2600 GDV-K,D,20240722,18.2,18.3,18.2,18.24,4400 GE,D,20240722,159.97,162.94,159.77,162.76,6350400 GEF,D,20240722,62.17,62.53,61.62,62.14,154400 GEF.B,D,20240722,66.32,67.37,66.32,67.15,7200 GEL,D,20240722,14.34,14.51,14.22,14.38,144100 GENI,D,20240722,5.92,6.395,5.87,6.32,3343300 GEO,D,20240722,15.84,16.47,15.76,16.2,2520100 GES,D,20240722,23.32,23.42,22.745,23.35,668400 GETY,D,20240722,3.69,3.76,3.614,3.74,358500 GEV,D,20240722,166.38,168.25,163.6839,166.76,1738600 GF,D,20240722,8.55,8.59,8.43,8.57,21500 GFF,D,20240722,69.76,72.22,69.29,71.79,325800 GFI,D,20240722,16.39,16.605,16.16,16.52,1907900 GFL,D,20240722,39.17,39.6,38.77,39.55,576600 GFR,D,20240722,7.7,7.7,7.52,7.59,123100 GGB,D,20240722,3.39,3.42,3.37,3.41,3969000 GGG,D,20240722,82.21,82.86,80.87,82.41,856100 GGT,D,20240722,5.08,5.08,5.02,5.06,178900 GGT-E,D,20240722,22.55,22.658,22.55,22.56,1600 GGZ,D,20240722,11.98,12.0614,11.78,12.04,49300 GHC,D,20240722,765.9,780.73,765.89,778.84,19100 GHG,D,20240722,2.61,2.61,2.5,2.6,3200 GHI,D,20240722,14.61,14.74,14.5301,14.67,29400 GHLD,D,20240722,14.14,14.56,14.14,14.42,22000 GHM,D,20240722,30.34,32.66,30.34,32.29,107500 GHY,D,20240722,12.26,12.31,12.165,12.23,150000 GIB,D,20240722,106.4,107.64,106.24,107.5,136600 GIC,D,20240722,33.77,34.51,33.395,34.32,48100 GIL,D,20240722,39.54,39.72,39.32,39.38,529800 GIS,D,20240722,64.49,65.18,64.22,64.6,2778200 GJH,D,20240722,9.58,9.58,9.52,9.52,600 GJR,D,20240722,24.98,25.01,24.98,25.01,300 GKOS,D,20240722,121.44,123.95,120.22,122.77,526200 GL,D,20240722,90.15,91.08,88.76,88.98,1207600 GL-D,D,20240722,15.84,16.24,15.79,16.18,28200 GLO-A,D,20240722,25.69,25.69,25.37,25.4484,6800 GLO-B,D,20240722,25.78,25.78,25.7,25.71,1100 GLO-C,D,20240722,25.39,25.4,25.3,25.4,1700 GLOB,D,20240722,195.44,195.85,191.2,195.19,348100 GLP,D,20240722,40.5,41.615,40.4,41.44,55400 GLP-B,D,20240722,26.33,26.47,26.25,26.4,12000 GLT,D,20240722,1.52,1.6,1.485,1.55,110500 GLW,D,20240722,44.54,44.55,43.87,44.31,6154500 GM,D,20240722,48.46,49.7,48.255,49.56,17064700 GME,D,20240722,24.84,25.98,24.38,25.22,14090300 GMED,D,20240722,72.94,73.73,72.36,73.43,699900 GMR-A,D,20240722,24.66,24.6826,24.38,24.52,10200 GMRE,D,20240722,9.51,9.68,9.4207,9.64,271600 GMS,D,20240722,91.12,93.19,89.1133,93.09,333800 GNE,D,20240722,16.78,17,16.5701,16.88,71500 GNK,D,20240722,20.4,20.89,20.35,20.8,577100 GNL,D,20240722,8.46,8.625,8.335,8.6,968000 GNL-A,D,20240722,21.03,21.1799,20.89,21.14,12800 GNL-B,D,20240722,20.48,20.48,20.2688,20.43,11700 GNL-D,D,20240722,21.05,21.23,21.0373,21.2,17600 GNL-E,D,20240722,21.2,21.31,21.1999,21.31,22500 GNRC,D,20240722,159.17,160.485,155.98,159.78,604400 GNT,D,20240722,5.54,5.58,5.54,5.57,24000 GNTY,D,20240722,33.6,34.5,33.12,34.4,18600 GNW,D,20240722,6.49,6.62,6.45,6.62,2459800 GOF,D,20240722,15.21,15.36,15.17,15.34,906500 GOLD,D,20240722,18.29,18.4575,18.234,18.36,14874500 GOLF,D,20240722,67.64,69.57,66.4,69.32,256200 GOOS,D,20240722,12.27,12.31,11.92,12.03,524500 GOTU,D,20240722,5.1,5.32,4.995,5.18,1370100 GPC,D,20240722,138.83,139.265,137.13,138.37,1245400 GPI,D,20240722,303,308.51,298.92,308.42,90200 GPJA,D,20240722,25.15,25.2414,25.15,25.19,6000 GPK,D,20240722,28,28.12,27.64,27.77,2279700 GPM-A,D,20240722,16.33,16.4199,16.3297,16.38,3300 GPMT,D,20240722,3.09,3.09,3.005,3.07,308200 GPN,D,20240722,101.35,101.54,98.93,100.35,2353100 GPOR,D,20240722,157.89,160.31,156.96,158.95,143000 GPRK,D,20240722,10,10.07,9.89,9.99,255400 GPS,D,20240722,22.95,23.09,21.67,21.9,8305300 GRB-A,D,20240722,22.49,22.65,22.3844,22.4163,4000 GRBK,D,20240722,71.84,72.15,69.58,71.79,373500 GRC,D,20240722,39.68,40.38,39.24,40.18,56400 GRMN,D,20240722,170.38,172.81,170.37,172.73,532400 GRN.T,D,20240722,2.88,3.08,2.83,3.08,24700 GRND,D,20240722,11.68,11.69,11.47,11.59,231100 GRNT,D,20240722,6.93,6.93,6.8,6.9,339900 GROV,D,20240722,1.55,1.56,1.46,1.5,60700 GRP.U,D,20240722,54.75,55.27,53.98,54.72,5000 GRW,D,20240722,34.91,35.3108,34.91,35.2977,67600 GRX,D,20240722,10.02,10.04,9.89,9.9,14400 GS,D,20240722,484.56,489.47,482.3808,487.04,1792400 GS-A,D,20240722,23.37,23.56,23.37,23.46,40200 GS-C,D,20240722,24.2,24.25,24.1,24.18,8500 GS-D,D,20240722,23.2,23.3094,23.2,23.2001,71400 GSBD,D,20240722,15.15,15.3,15.14,15.27,341400 GSK,D,20240722,39.4,39.58,39.3,39.39,2790100 GSL,D,20240722,24.78,25.49,24.77,25.3,314700 GSL-B,D,20240722,26.4,26.425,26.21,26.3343,7200 GTES,D,20240722,17.37,17.57,16.995,17.55,5117800 GTL-B,D,20240722,63.85,63.85,63.85,63.85,3500 GTLS,D,20240722,165.64,166.49,161.985,165.91,405200 GTN,D,20240722,5.65,6.115,5.65,6.01,1962500 GTN.A,D,20240722,9.49,9.49,9.49,9.49,1000 GTY,D,20240722,30.43,31.05,30,30.88,365000 GUG,D,20240722,15.78,15.8,15.56,15.62,46000 GUT,D,20240722,6.02,6.035,5.9701,5.99,84900 GUT-C,D,20240722,23.65,23.97,23.61,23.93,4600 GVA,D,20240722,64.98,65.84,64.24,65.57,481000 GWH,D,20240722,0.8,0.8199,0.7874,0.79,326400 GWRE,D,20240722,143.79,145.345,143.09,144.59,874700 GWW,D,20240722,950.53,953.14,936.27,951.61,201100 GXO,D,20240722,54.55,55.14,53.815,54.55,459700 GYLD,D,20240722,13.38,13.38,13.3265,13.34,1600 H,D,20240722,152.68,154.7,151.8,153.97,286300 HAE,D,20240722,89.5,90.68,88.52,90.25,427900 HAFN,D,20240722,7.72,7.95,7.72,7.95,590300 HAL,D,20240722,33.83,34.18,33.37,33.39,13880700 HASI,D,20240722,32.03,32.3383,31.52,31.77,1066700 HAYW,D,20240722,12.2,12.43,12.005,12.42,1306800 HBB,D,20240722,19.47,20.16,19.47,20.08,49900 HBI,D,20240722,5.41,5.435,5.09,5.27,21886100 HBM,D,20240722,8.02,8.175,8.005,8.11,3362100 HCA,D,20240722,323.18,331.04,320.3,325.38,1571600 HCC,D,20240722,67.97,68.88,66.71,68.42,695100 HCI,D,20240722,88.7,91.08,88.13,90.3,125400 HCXY,D,20240722,24.78,24.78,24.6,24.6,2600 HD,D,20240722,364.5,367.28,361.08,363.25,4049300 HDB,D,20240722,60.65,61.54,60.24,60.77,2288800 HE,D,20240722,17.24,17.3,13.81,15.01,14195100 HEI,D,20240722,222.56,225.99,222.2,225.76,470700 HEI.A,D,20240722,175.01,178.45,175.01,178.44,218500 HEQ,D,20240722,10.44,10.61,10.44,10.6,66100 HES,D,20240722,151.82,152.24,150.135,150.22,1311200 HESM,D,20240722,38.74,38.91,38.35,38.6,585300 HFR-A,D,20240722,18.33,18.5261,18.33,18.4687,11900 HFRO,D,20240722,6.14,6.25,6.12,6.14,219800 HG,D,20240722,16.76,16.98,16.66,16.8,284100 HGER,D,20240722,22.03,22.23,22.03,22.22,32300 HGLB,D,20240722,7.75,7.8258,7.7,7.77,42700 HGTY,D,20240722,11.15,11.23,11.045,11.15,62000 HGV,D,20240722,43.5,43.7,42.93,43.47,526500 HHH,D,20240722,71.84,71.95,70.665,71.8,210100 HI,D,20240722,43.34,44.5,42.65,44.5,317300 HIE,D,20240722,11.46,11.53,11.44,11.49,17200 HIG,D,20240722,101.26,102.61,101.12,102.08,1430300 HIG-G,D,20240722,25.05,25.1595,25,25.02,21400 HII,D,20240722,264.19,266.21,262.86,266.13,208600 HIMS,D,20240722,20.01,20.6,19.8,20.34,7170800 HIO,D,20240722,3.91,3.91,3.87,3.9,331800 HIPO,D,20240722,17.61,19,17.53,18.51,233900 HIW,D,20240722,27.93,28.32,27.59,28.15,755500 HIX,D,20240722,4.49,4.49,4.4505,4.49,332200 HKD,D,20240722,3.27,3.32,3.21,3.3,84300 HL,D,20240722,5.84,5.945,5.74,5.91,5989500 HLF,D,20240722,11.25,11.685,10.94,11.66,1879500 HLI,D,20240722,143.94,145.74,142.63,145.37,269400 HLIO,D,20240722,44.48,46.63,44.02,46.55,236800 HLLY,D,20240722,3.73,3.73,3.6,3.67,414500 HLN,D,20240722,8.98,8.99,8.89,8.92,2767700 HLT,D,20240722,218.91,220.69,215.56,220.15,1189500 HLX,D,20240722,12.59,12.68,12.39,12.65,1186600 HMC,D,20240722,32.03,32.35,32.0201,32.33,1110500 HMN,D,20240722,34.38,34.46,34.0199,34.29,144100 HMY,D,20240722,9.32,9.345,8.98,9.04,4256000 HNI,D,20240722,48.34,49.82,48.15,49.76,205000 HOG,D,20240722,34.89,35.47,34.21,35.33,1219200 HOMB,D,20240722,27.17,27.77,26.84,27.66,1443200 HOUS,D,20240722,4.59,4.5963,4.38,4.5,1086800 HOV,D,20240722,181.29,193.605,179.41,190.69,86100 HP,D,20240722,38.08,38.115,37.33,37.78,1144300 HPE,D,20240722,20.62,20.79,20.48,20.59,9657100 HPF,D,20240722,17,17,16.84,16.85,25500 HPI,D,20240722,17.19,17.3,16.9,16.93,57000 HPP,D,20240722,5.37,5.46,5.3,5.44,1566200 HPP-C,D,20240722,12.51,12.52,12.4,12.4,30300 HPQ,D,20240722,37.62,38.04,37.4229,38.02,4520000 HPS,D,20240722,16.21,16.21,16.045,16.05,70900 HQH,D,20240722,18.59,18.81,18.57,18.69,127800 HQL,D,20240722,15.41,15.52,15.2925,15.42,85400 HR,D,20240722,17.48,17.65,17.41,17.63,1662900 HRB,D,20240722,55.8,57.69,55.8,57.26,1090600 HRI,D,20240722,145.77,147.135,142.935,144.27,730500 HRL,D,20240722,31.78,31.84,31.105,31.34,1759500 HRTG,D,20240722,7.08,7.66,7.08,7.62,350500 HSBC,D,20240722,43.49,43.54,43.195,43.47,830600 HSHP,D,20240722,8.03,8.54,7.97,8.43,88000 HSY,D,20240722,191,191.82,189.24,191.29,1681000 HTD,D,20240722,20.54,20.575,20.44,20.5,66700 HTFC,D,20240722,24.01,24.098,24.01,24.098,900 HTGC,D,20240722,21.34,21.53,21.2531,21.46,930700 HTH,D,20240722,33.97,34.62,33.52,34.46,315700 HUBB,D,20240722,375.58,379.95,372.32,379.26,410600 HUBS,D,20240722,482.1,484.8836,472.208,483.01,558900 HUM,D,20240722,383,387,380.45,384.96,702900 HUN,D,20240722,23.12,23.28,22.7,23.16,1332400 HUYA,D,20240722,4.12,4.385,4.11,4.35,1106200 HVT,D,20240722,26.01,26.86,25.4501,26.65,104800 HWM,D,20240722,78.53,80.27,78.34,80.25,4039700 HXL,D,20240722,62.92,64.56,62.92,64.34,1391200 HY,D,20240722,72.05,74.81,71.16,74.58,50200 HYA.U,D,20240722,10.58,10.58,10.58,10.58,100 HYAC,D,20240722,10.55,10.56,10.54,10.54,6800 HYB,D,20240722,7.38,7.41,7.3595,7.405,28100 HYI,D,20240722,11.84,11.8699,11.76,11.78,66000 HYLN,D,20240722,2.21,2.31,2.14,2.25,1176200 HYT,D,20240722,9.77,9.7983,9.74,9.76,534500 HZO,D,20240722,33.3,33.58,32.58,33.2,381500 IAE,D,20240722,6.35,6.3635,6.33,6.34,36300 IAG,D,20240722,3.99,4.1,3.98,4.08,11201300 IBM,D,20240722,183.4,184.97,182.86,184.15,2488500 IBN,D,20240722,29.55,29.57,29.22,29.36,3183200 IBP,D,20240722,244.01,247.37,238.07,247.17,229000 IBTA,D,20240722,64.67,66.21,62.84,65.89,126300 ICD,D,20240722,1.39,1.42,1.3606,1.41,28200 ICE,D,20240722,147.75,149.4699,147.75,149.24,2697200 ICL,D,20240722,4.62,4.665,4.58,4.65,470500 ICR-A,D,20240722,19.53,19.64,19.5,19.5,2000 IDA,D,20240722,94.52,95.695,94.36,95.4,437400 IDE,D,20240722,10.48,10.5789,10.4201,10.52,72900 IDT,D,20240722,37.02,37.385,36.52,37.32,72300 IEX,D,20240722,204.84,205.57,201.48,205.22,566600 IFF,D,20240722,98.04,98.49,96.14,98.14,1022300 IFIN,D,20240722,11.71,11.71,11.71,11.71,100 IFN,D,20240722,18.05,18.13,18.02,18.07,87200 IFS,D,20240722,22.83,22.94,22.61,22.91,33800 IGA,D,20240722,9.07,9.1199,9.01,9.1199,58300 IGD,D,20240722,5.49,5.5,5.435,5.46,257400 IGI,D,20240722,17.25,17.2999,17.22,17.23,3900 IGR,D,20240722,5.7,5.75,5.65,5.72,693700 IGT,D,20240722,20.67,21.18,20.51,21.18,1136600 IH,D,20240722,1.7,1.7199,1.6601,1.71,3000 IHD,D,20240722,5.48,5.48,5.41,5.41,46400 IHG,D,20240722,105.9,107.075,105.3,106.78,185200 IHS,D,20240722,2.81,2.91,2.81,2.89,163000 IHTA,D,20240722,7.39,7.4099,7.3601,7.4099,49700 IIF,D,20240722,27.14,27.14,26.94,26.96,31300 IIIN,D,20240722,32.44,32.88,32,32.68,117100 IIM,D,20240722,12.25,12.28,12.19,12.23,125600 IIP-A,D,20240722,28.2009,28.2009,27.8887,27.8887,700 IIPR,D,20240722,119,122.08,118.11,121.63,152200 IMAX,D,20240722,17.69,18.06,17.44,17.82,753000 INFA,D,20240722,24.7,25.15,24.5801,24.94,1761300 INFY,D,20240722,21.68,21.79,21.46,21.79,8459600 ING,D,20240722,18.55,18.6587,18.455,18.64,1606500 INGR,D,20240722,119.49,120.25,117.7501,119.96,208900 INN,D,20240722,6.03,6.08,5.94,6.05,601900 INN-E,D,20240722,21.04,21.05,20.92,20.92,4200 INN-F,D,20240722,20.51,20.58,20.41,20.58,2300 INSI,D,20240722,16.43,16.43,16.37,16.38,1400 INSP,D,20240722,144.72,145.86,140.47,142.75,251300 INST,D,20240722,22.83,23.13,22.49,22.9,302200 INSW,D,20240722,56.17,58.73,55.95,58.67,659900 INVH,D,20240722,35.96,36.43,35.93,36.3,2476900 ION.W,D,20240722,1.75,2.02,1.67,1.899,31100 IONQ,D,20240722,7.68,8.08,7.545,8.08,4471200 IOT,D,20240722,36.21,37.26,35.5,37.12,1763700 IP,D,20240722,45.9,46.68,45.76,46.49,6366400 IPG,D,20240722,29.05,29.7,28.92,29.67,4500600 IPI,D,20240722,24.5,25.34,24.095,25.24,78200 IQI,D,20240722,9.88,9.925,9.85,9.92,232600 IQV,D,20240722,239.86,246.41,230.27,245.23,2496300 IR,D,20240722,97.9,100.14,97.08,99.95,2042800 IRM,D,20240722,98.28,100.22,98.17,100.13,1116900 IRS,D,20240722,9.34,9.52,9.25,9.38,155200 IRT,D,20240722,18.93,19.205,18.83,19.08,1467700 ISD,D,20240722,13.28,13.3,13.2,13.3,121400 IT,D,20240722,461.43,472.04,460.86,471.69,343200 ITGR,D,20240722,126.98,129.27,125.585,129.18,520100 ITT,D,20240722,138.13,140.94,137.42,140.53,428500 ITUB,D,20240722,6.19,6.235,6.15,6.16,11013200 ITW,D,20240722,244.11,245.74,240.47,245.39,763200 IVR,D,20240722,9.4,9.44,9.3101,9.38,954000 IVR-B,D,20240722,24.5,24.51,24.32,24.385,7300 IVR-C,D,20240722,23.11,23.2499,22.99,22.99,6500 IVT,D,20240722,26.55,27.06,26.44,26.77,359400 IVZ,D,20240722,16.37,16.515,16.115,16.49,6004000 IX,D,20240722,117.5,118.42,117.5,118.42,11000 J,D,20240722,148.7,149.5,147.695,149.44,339200 JBGS,D,20240722,16.28,16.7,16.24,16.69,589300 JBI,D,20240722,13.43,13.64,13.35,13.56,1165000 JBK,D,20240722,25.23,25.23,25.23,25.23,100 JBL,D,20240722,111.62,113.52,109.75,113.3,1652700 JBND,D,20240722,52.75,52.77,52.5871,52.67,42500 JBT,D,20240722,101.27,105.14,100.15,104.4,293000 JCE,D,20240722,14.77,14.9,14.68,14.82,33100 JCI,D,20240722,69.64,70.23,68.9,70.2,2133200 JEF,D,20240722,54.62,55.1,53.94,54.87,1005300 JELD,D,20240722,15.82,15.86,15.33,15.84,594900 JEQ,D,20240722,6.13,6.23,6.05,6.06,93600 JFR,D,20240722,8.76,8.83,8.74,8.82,391900 JGH,D,20240722,12.63,12.72,12.63,12.69,43100 JHG,D,20240722,35.66,36.31,35.3,36.2,703900 JHI,D,20240722,13.41,13.415,13.37,13.39,7600 JHS,D,20240722,11.15,11.1601,11.09,11.14,4000 JHX,D,20240722,35.52,35.9,35.44,35.9,83400 JILL,D,20240722,38.62,39.35,38.23,38.94,206400 JKS,D,20240722,21.57,21.75,21.13,21.54,572100 JLL,D,20240722,230.76,235,229.27,234.29,288100 JLS,D,20240722,18.2,18.3052,17.86,17.92,36300 JMIA,D,20240722,13.02,14.86,12.52,14.56,10803900 JMM,D,20240722,6.08,6.08,6.0001,6.015,10200 JNJ,D,20240722,154.77,155.11,153.59,154.24,6840600 JNPR,D,20240722,37.09,37.31,36.91,37.25,3251700 JOB.W,D,20240722,0.93,1.06,0.9277,0.96,55000 JOBY,D,20240722,6.57,6.91,6.35,6.47,8849200 JOE,D,20240722,60.65,61.505,60.17,61.43,128600 JOF,D,20240722,7.76,7.78,7.76,7.77,20400 JPC,D,20240722,7.55,7.58,7.54,7.57,912400 JPI,D,20240722,19.81,19.8861,19.8,19.8,73100 JPM,D,20240722,210.46,212.17,209.71,210.28,7663200 JPM-C,D,20240722,25.31,25.34,25.27,25.29,67100 JPM-D,D,20240722,25.03,25.18,25.0254,25.13,46100 JPM-J,D,20240722,21.98,22,21.82,21.91,58300 JPM-K,D,20240722,21.35,21.4,21.33,21.38,185600 JPM-L,D,20240722,21.61,21.6196,21.5,21.55,76200 JPM-M,D,20240722,19.85,19.8899,19.76,19.76,110600 JQC,D,20240722,5.63,5.65,5.6,5.62,426700 JRI,D,20240722,12.41,12.5729,12.39,12.53,155000 JRS,D,20240722,8.19,8.25,8.1818,8.25,104000 JWN,D,20240722,22.78,22.87,21.955,22.03,1979000 JXN,D,20240722,82.7,84.36,81.79,84.1,606900 JXN-A,D,20240722,26.36,26.36,26.09,26.2,21900 K,D,20240722,57.82,57.92,57.41,57.61,1656700 KAI,D,20240722,334.82,343.32,329.98,342.56,65800 KAR,D,20240722,18.01,18.18,17.73,18.03,381400 KB,D,20240722,61.65,62.11,60.82,60.83,378800 KBDC,D,20240722,16.15,16.2,16.05,16.18,11500 KBH,D,20240722,80.39,80.79,78.3,80.56,1215800 KBR,D,20240722,67.82,68.5,67.35,68.38,892700 KCGI,D,20240722,11.13,11.135,11.125,11.13,105800 KD,D,20240722,27.31,27.705,27.15,27.63,1349200 KEN,D,20240722,26.05,26.05,25.4766,25.92,9000 KEP,D,20240722,7.15,7.17,7.115,7.17,88000 KEX,D,20240722,123.19,125.52,122.9718,125.11,436800 KEY,D,20240722,15.5,15.78,15.23,15.77,18715700 KEY-I,D,20240722,23.38,23.5599,23.3,23.31,134500 KEY-J,D,20240722,21.34,21.4817,21.34,21.35,13800 KEY-K,D,20240722,21.15,21.25,21.05,21.15,20600 KEY-L,D,20240722,23.12,23.14,22.88,22.98,19500 KEYS,D,20240722,138.7,140.68,138.1,140.26,912800 KF,D,20240722,25.03,25.03,24.96,24.96,700 KFRC,D,20240722,66.84,67.66,65.84,67.6,66600 KFS,D,20240722,8.15,8.43,8.12,8.31,40900 KFY,D,20240722,70.13,71.85,69.87,71.36,242400 KGC,D,20240722,8.79,8.95,8.74,8.91,13719800 KGS,D,20240722,28.18,29.06,27.85,28.64,1237600 KIM,D,20240722,21.25,21.47,21.03,21.47,2714400 KIM-L,D,20240722,21.78,21.936,21.705,21.82,10200 KIM-M,D,20240722,22.28,22.43,22.22,22.3,18900 KIND,D,20240722,2.8,2.91,2.76,2.9,1159400 KIO,D,20240722,14,14.08,13.9,14.03,107200 KKR,D,20240722,116.55,118.12,115.69,117.87,4145400 KKRS,D,20240722,19.77,19.86,19.765,19.84,7700 KLG,D,20240722,16.02,16.33,15.6401,16.3,848700 KMB,D,20240722,143.5,144.38,142.79,144.14,2620400 KMI,D,20240722,21.53,21.86,21.5,21.85,15594800 KMPB,D,20240722,22.61,22.62,22.46,22.62,5800 KMPR,D,20240722,62.36,63.29,62,62.95,308300 KMT,D,20240722,24.64,24.99,24.28,24.99,419000 KMX,D,20240722,80.5,80.89,78.94,80.79,1181600 KN,D,20240722,18.47,18.78,18.29,18.7,301300 KNF,D,20240722,76.79,78.64,76.5256,77.86,303400 KNOP,D,20240722,7.37,7.75,7.37,7.71,82300 KNSL,D,20240722,373.9,377.1,371.045,373.29,144300 KNTK,D,20240722,45,45.27,44.27,45.14,475300 KNX,D,20240722,50.09,50.45,49.18,50,1597600 KO,D,20240722,65.25,65.29,64.315,64.77,11794200 KODK,D,20240722,5.68,5.82,5.6,5.78,395900 KOF,D,20240722,89.62,92.51,89,92.39,255600 KOP,D,20240722,38.85,39.17,37.988,38.97,161000 KORE,D,20240722,1.65,1.66,1.5571,1.66,40400 KOS,D,20240722,5.59,5.655,5.515,5.63,3171300 KR,D,20240722,54.65,54.97,54.595,54.86,4315000 KRC,D,20240722,34.51,35.29,34.28,35.13,669200 KRE-A,D,20240722,19.21,19.21,18.87,19.0149,3500 KREF,D,20240722,10.19,10.23,10.035,10.09,347500 KRG,D,20240722,23.67,24.05,23.49,23.99,1087600 KRO,D,20240722,11.2,11.4,11.08,11.37,345600 KRP,D,20240722,16.91,16.95,16.81,16.89,411100 KSM,D,20240722,9.9,9.95,9.9,9.92,25700 KSS,D,20240722,21.11,21.195,20.35,20.6,6026300 KT,D,20240722,13.46,13.71,13.46,13.71,858100 KTB,D,20240722,68.85,69.89,68.33,69.83,395100 KTF,D,20240722,9.58,9.585,9.55,9.58,123300 KTH,D,20240722,28.2,28.2,28.2,28.2,500 KTN,D,20240722,26.18,26.19,26.09,26.16,2100 KUKE,D,20240722,1.28,1.28,1.18,1.25,5000 KVUE,D,20240722,18.21,18.27,18,18.23,15788700 KVYO,D,20240722,25.68,25.68,24.75,25.08,597700 KW,D,20240722,10.48,10.725,10.29,10.67,541600 KWR,D,20240722,181.81,182.62,177.7731,181.51,76500 KYN,D,20240722,10.5,10.7,10.48,10.69,400400 L,D,20240722,77.97,78.56,77.51,78.08,327100 LAAC,D,20240722,3.15,3.16,3.02,3.1,1234000 LAC,D,20240722,2.88,2.922,2.675,2.85,4444000 LAD,D,20240722,253.96,255.9,250.685,255.63,243100 LADR,D,20240722,12.25,12.25,12.09,12.12,538600 LANV,D,20240722,1.59,1.66,1.43,1.55,103200 LAW,D,20240722,5.55,5.78,5.41,5.76,160500 LAZ,D,20240722,44,44.66,43.71,43.73,1168700 LB,D,20240722,29.59,31,28.6501,29.55,374000 LBRT,D,20240722,21.47,21.59,21.15,21.52,2944200 LC,D,20240722,10.4,10.57,10.155,10.56,1014700 LCII,D,20240722,109.44,111.64,107.6,111.21,265600 LCW,D,20240722,10.96,10.97,10.96,10.97,5000 LDI,D,20240722,1.94,1.98,1.89,1.97,107600 LDOS,D,20240722,150.36,153.07,150.1401,153,861900 LDP,D,20240722,19.97,20.0496,19.94,20.04,75500 LEA,D,20240722,119.33,120.32,117.555,119.79,712500 LEG,D,20240722,12.7,12.92,12.45,12.89,1216300 LEN,D,20240722,169.95,172.6,167.01,172.5,2344800 LEN.B,D,20240722,157.79,160.45,156.47,160.45,55400 LEO,D,20240722,6.14,6.17,6.13,6.14,247700 LEV,D,20240722,0.905,0.919,0.88,0.8953,152100 LEV.W,D,20240722,0.0151,0.022,0.0151,0.022,6000 LEVI,D,20240722,18.43,18.49,18.24,18.48,1553200 LFT,D,20240722,2.61,2.63,2.59,2.62,124000 LFT-A,D,20240722,20.63,20.6733,20.63,20.6733,500 LGF.A,D,20240722,8.77,8.85,8.375,8.47,827800 LGF.B,D,20240722,7.99,8.13,7.715,7.79,860200 LGI,D,20240722,16.48,16.75,16.475,16.73,35200 LH,D,20240722,211.99,216.53,211.45,214.34,594000 LHX,D,20240722,234.93,238.26,234.51,238.14,683300 LICY,D,20240722,3.87,3.91,3.68,3.81,269200 LII,D,20240722,561.58,565.33,551.47,560.56,198700 LITB,D,20240722,0.78,0.78,0.7,0.7135,107700 LL,D,20240722,0.91,0.924,0.8037,0.8868,410300 LLA.W,D,20240722,0.1225,0.13,0.1225,0.13,300 LLAP,D,20240722,0.9,0.9,0.8415,0.8644,1980900 LLY,D,20240722,864.8,874.42,856.82,865.97,2904500 LMND,D,20240722,22.5,22.63,21.24,22.52,1562100 LMT,D,20240722,475,476.13,472.85,474.59,881500 LNC,D,20240722,32,32.425,31.82,32.31,886100 LNC-D,D,20240722,27.98,28.0025,27.81,27.82,38400 LND,D,20240722,5.01,5.01,4.86,4.92,13700 LNG,D,20240722,181.6,182.09,179.79,180.9,1364800 LNN,D,20240722,120.17,121.56,118.05,120.66,55500 LOAR,D,20240722,57.1,59.9,57,59.8,190100 LOB,D,20240722,42.16,43.33,41.35,42.83,226000 LOCL,D,20240722,2.95,3.04,2.85,3.04,9700 LOMA,D,20240722,6.78,6.9,6.69,6.88,157100 LOW,D,20240722,239.45,241.4,236.57,240.27,2308500 LPG,D,20240722,39.29,40.31,39.28,40,418500 LPL,D,20240722,4.45,4.49,4.405,4.49,125500 LPX,D,20240722,89.8,91.92,89.32,91.7,672100 LRN,D,20240722,70.55,70.71,69.74,70.63,580800 LSPD,D,20240722,13.68,13.84,13.49,13.8,676700 LTC,D,20240722,36.57,37.25,36.51,37.11,269900 LTH,D,20240722,20.84,21.18,20.66,21,1137100 LU,D,20240722,2.87,2.93,2.8,2.89,1395100 LUMN,D,20240722,1.39,1.44,1.385,1.43,11601100 LUV,D,20240722,27.01,27.725,26.81,27.66,6579200 LVS,D,20240722,41.18,41.65,41.11,41.41,4320000 LVWR,D,20240722,8.11,8.11,7.58,7.94,15000 LW,D,20240722,77.6,79.7825,76.95,79.35,2194300 LXFR,D,20240722,12.09,12.48,11.99,12.4,113400 LXP,D,20240722,10.1,10.36,10.04,10.34,1569000 LXU,D,20240722,8.37,8.37,8.18,8.32,220100 LYB,D,20240722,97,97.935,96.28,97.47,1124700 LYG,D,20240722,3.02,3.04,3,3.01,4878700 LYV,D,20240722,95.24,95.515,93.65,95.07,1064400 LZB,D,20240722,41.67,42.21,40.59,42.16,375000 LZM,D,20240722,8.33,8.56,7.82,8.44,111200 LZM.W,D,20240722,0.5975,0.7089,0.58,0.675,36000 M,D,20240722,16.39,16.69,16.18,16.55,6098200 MA,D,20240722,445.41,448.85,443.25,447.94,2111900 MAA,D,20240722,143.82,145.47,143.17,145.03,497500 MAA-I,D,20240722,53.93,53.99,53.7382,53.95,4800 MAC,D,20240722,16.04,16.54,15.93,16.46,1164700 MAIN,D,20240722,50.42,51,50.35,50.96,228800 MAN,D,20240722,71.7,72.82,70.81,72.52,451200 MANU,D,20240722,16.72,17.035,16.5,17.02,245800 MAS,D,20240722,72.65,73.26,71.6,72.84,1433900 MATV,D,20240722,17.22,17.78,16.99,17.75,272600 MATX,D,20240722,128.16,129.78,127.07,128.93,215000 MAV,D,20240722,8.37,8.38,8.28,8.34,61500 MAX,D,20240722,14.39,14.8,14.35,14.53,686600 MBC,D,20240722,16.63,17,16.39,16.97,578500 MBI,D,20240722,4.6,4.79,4.55,4.66,1533700 MC,D,20240722,64.62,65.12,63.6,64.78,748000 MCB,D,20240722,56.05,56.655,54.84,55,119800 MCD,D,20240722,258.3,259.79,256.4,259.54,2759500 MCI,D,20240722,18.63,18.7999,18.5344,18.675,19800 MCK,D,20240722,580.23,584.93,579.95,583,461600 MCN,D,20240722,7.21,7.32,7.11,7.3,72900 MCO,D,20240722,445.65,450.37,443.52,450.36,1222900 MCR,D,20240722,6.28,6.3,6.27,6.299,48200 MCS,D,20240722,11.53,11.92,11.44,11.79,348100 MCW,D,20240722,7.36,7.36,7.145,7.3,1014000 MCY,D,20240722,56.75,58.29,56.4594,57.76,166500 MD,D,20240722,7.59,7.695,7.4,7.65,577900 MDST,D,20240722,25.89,26.14,25.87,26.14,7500 MDT,D,20240722,79.55,80.08,79.08,79.3,5904500 MDU,D,20240722,26.32,26.88,26.2,26.65,1046800 MDV,D,20240722,14.52,14.9999,14.3,14.9,15800 MDV-A,D,20240722,23.8,23.8,23.8,23.8,200 MEC,D,20240722,19.03,19.2792,18.4811,18.74,192300 MED,D,20240722,18.81,19.076,17.86,18.9,500800 MEG,D,20240722,34.29,35.3,33.27,33.43,668800 MEGI,D,20240722,13.32,13.5594,13.32,13.48,129600 MEI,D,20240722,13.48,13.57,12.9,13.45,487000 MER-K,D,20240722,25.55,25.68,25.5026,25.68,41900 MET,D,20240722,75.07,75.33,74.34,75.24,3365600 MET-A,D,20240722,24.65,24.775,24.58,24.62,23400 MET-E,D,20240722,24.68,24.68,24.55,24.55,36500 MET-F,D,20240722,20.9,20.98,20.8524,20.89,53300 MFA,D,20240722,11.46,11.5,11.305,11.49,713300 MFA-B,D,20240722,21.69,21.69,21.35,21.42,18900 MFA-C,D,20240722,23.72,23.77,23.59,23.5997,11500 MFAN,D,20240722,25.4,25.43,25.38,25.39,21600 MFAO,D,20240722,25.6,25.65,25.52,25.59,20400 MFC,D,20240722,25.99,26.266,25.88,26.23,1469800 MFD,D,20240722,7.84,7.9607,7.84,7.92,32400 MFG,D,20240722,4.35,4.4,4.35,4.4,389500 MFM,D,20240722,5.37,5.37,5.33,5.36,111800 MG,D,20240722,8.97,9.41,8.88,9.4,119200 MGA,D,20240722,43.78,44.57,43.34,44.51,1024300 MGF,D,20240722,3.07,3.09,3.07,3.085,38300 MGM,D,20240722,45.4,45.54,43.6,43.77,4020000 MGR,D,20240722,22.75,22.8999,22.63,22.74,17700 MGRB,D,20240722,19.39,19.4,19.25,19.27,4700 MGRD,D,20240722,17.24,17.24,17,17,5900 MGRE,D,20240722,25.54,25.61,25.33,25.47,62100 MGY,D,20240722,26.78,26.8,26.335,26.53,3064200 MHD,D,20240722,11.94,11.97,11.92,11.93,97000 MHF,D,20240722,6.98,7.015,6.9401,6.97,47900 MHI,D,20240722,9.14,9.2,9.12,9.13,39700 MHK,D,20240722,128.97,129.44,125.62,127.32,1078900 MHN,D,20240722,10.72,10.73,10.7,10.71,16600 MHNC,D,20240722,17.9999,17.9999,17.72,17.82,2600 MHO,D,20240722,148.86,151.91,145.7,151.84,308100 MIN,D,20240722,2.65,2.66,2.65,2.66,79600 MIO,D,20240722,11.88,11.93,11.85,11.92,26400 MIR,D,20240722,10.55,10.945,10.55,10.88,799500 MIT-A,D,20240722,21.49,22.35,21.4748,21.5,2900 MIT-B,D,20240722,20.5,20.5,20.22,20.5,4700 MIT-C,D,20240722,24.6,24.6,24.35,24.37,37500 MITN,D,20240722,25.41,25.41,25.355,25.36,1800 MITP,D,20240722,25.398,25.3999,25.3,25.3399,11800 MITT,D,20240722,7.56,7.6208,7.48,7.61,294000 MIY,D,20240722,11.5,11.5,11.44,11.46,71500 MKC,D,20240722,73.71,73.78,72.57,73.43,1228400 MKC.V,D,20240722,73.92,74.16,71.9801,71.9801,1000 MKFG,D,20240722,0.42,0.42,0.3989,0.4025,226400 MKL,D,20240722,1572.55,1582.275,1561.34,1562.66,30100 ML,D,20240722,67.38,70.07,66.1701,69.31,328300 MLI,D,20240722,63.26,64.43,62.39,64.35,540800 MLM,D,20240722,562.01,569.91,560.63,567.74,506600 MLNK,D,20240722,23.17,23.71,23.17,23.55,226700 MLP,D,20240722,22.82,23.39,22.7185,23.32,8800 MLR,D,20240722,62.85,65.166,62.34,64.74,115100 MMC,D,20240722,218.63,220.17,218.095,219.03,1852800 MMD,D,20240722,16.5,16.7112,16.5,16.53,44300 MMI,D,20240722,37.56,38.405,37.28,38.37,81100 MMM,D,20240722,104.06,105.04,102.4,104.97,2686500 MMS,D,20240722,90.22,91.71,89.475,91.32,256700 MMT,D,20240722,4.69,4.69,4.68,4.68,41100 MMU,D,20240722,10.48,10.5,10.4,10.43,90800 MNR,D,20240722,19.6,19.6,18.81,19.34,173500 MNSO,D,20240722,17.81,18.3,17.8,18.08,1282800 MNTN,D,20240722,11.25,11.25,11.25,11.25,200 MO,D,20240722,49.41,49.5566,49.04,49.4,5103200 MOD,D,20240722,109.05,114.48,108.12,114.36,831500 MODG,D,20240722,15.44,15.53,15,15.52,992000 MOG.A,D,20240722,186.38,190.96,185.44,190.43,140400 MOG.B,D,20240722,191.3,191.3,191.3,191.3,100 MOGU,D,20240722,2.31,2.492,2.31,2.35,5600 MOH,D,20240722,290.27,292.22,288.375,289.6,695200 MOS,D,20240722,29.79,29.85,29.005,29.39,2242900 MOV,D,20240722,25.18,25.455,24.55,25.35,102900 MP,D,20240722,14.37,14.49,13.82,14.24,2694100 MPA,D,20240722,12.38,12.41,12.23,12.33,17900 MPC,D,20240722,165.1,167.69,164.12,165.9,2620800 MPLN,D,20240722,0.328,0.4402,0.315,0.4357,955400 MPLX,D,20240722,43.08,43.42,42.84,43.31,1157100 MPV,D,20240722,16.52,16.6,16.2,16.3344,16600 MPW,D,20240722,4.78,4.9,4.6747,4.89,11729400 MPX,D,20240722,10.3,10.63,10.11,10.5,46200 MQT,D,20240722,10.38,10.424,10.38,10.41,17400 MQY,D,20240722,12.33,12.33,12.27,12.32,97400 MRC,D,20240722,14.26,14.46,14.12,14.42,471500 MRDB,D,20240722,0.544,0.544,0.54,0.5438,155700 MRK,D,20240722,125.95,126.49,125.03,125.69,4341700 MRO,D,20240722,28.69,28.69,28.195,28.28,3777000 MS,D,20240722,102.47,103.225,101.95,102.44,8931200 MS-A,D,20240722,23.06,23.1,23.0004,23.04,25600 MS-E,D,20240722,25.38,25.43,25.38,25.43,37500 MS-F,D,20240722,25.3,25.34,25.3,25.33,14600 MS-I,D,20240722,25.1,25.1824,25.0604,25.0604,27200 MS-K,D,20240722,24.91,24.94,24.85,24.85,33800 MS-L,D,20240722,23.02,23.1,22.9408,22.98,23600 MS-O,D,20240722,19.44,19.53,19.34,19.38,82000 MS-P,D,20240722,26.21,26.29,26.0874,26.13,37700 MSA,D,20240722,191.12,195.1,190.68,194.99,151000 MSB,D,20240722,17.42,17.5,17.214,17.5,18500 MSC,D,20240722,6.75,6.92,6.75,6.92,9200 MSCI,D,20240722,499.94,506.84,495.78,506.02,1172200 MSD,D,20240722,7.54,7.64,7.52,7.53,60700 MSDL,D,20240722,22.38,22.4499,20.91,21.13,311000 MSGE,D,20240722,38.11,38.42,37.7,38.26,585800 MSGS,D,20240722,196.46,197.41,195.102,197.35,77800 MSI,D,20240722,392.27,396.28,390.77,396.15,596400 MSM,D,20240722,83.48,84.3,82.59,84.23,591500 MT,D,20240722,22.94,22.995,22.67,22.94,1510900 MTAL,D,20240722,12.74,12.87,12.55,12.87,223000 MTB,D,20240722,166.5,171.27,163.1,170.87,1319500 MTB-H,D,20240722,24.85,24.9225,24.8117,24.9,11100 MTB-J,D,20240722,26.36,26.4,26.18,26.2,139400 MTD,D,20240722,1353.4,1374.76,1347.21,1372.62,109700 MTDR,D,20240722,63.63,63.81,62.41,62.69,1340500 MTG,D,20240722,23.43,23.655,23.315,23.59,1408400 MTH,D,20240722,190.2,194.06,186.12,193.4,346900 MTN,D,20240722,180.38,182.23,178.84,180.75,471600 MTR,D,20240722,8.4,8.84,8.0189,8.5,23000 MTRN,D,20240722,114.93,116.4,113.03,115.98,74200 MTUS,D,20240722,22.35,22.4,21.66,22.14,797600 MTW,D,20240722,11.52,12.11,11.4,12.1,318300 MTX,D,20240722,86.15,88.2,85.04,88.17,165500 MTZ,D,20240722,107.68,109.72,106.25,109.05,639200 MUA,D,20240722,11.7,11.7,11.6,11.62,53400 MUC,D,20240722,11.06,11.08,11.05,11.07,122700 MUE,D,20240722,10.2,10.32,10.2,10.3,51800 MUFG,D,20240722,11.23,11.3,11.205,11.28,1750600 MUI,D,20240722,12.32,12.33,12.285,12.32,115800 MUJ,D,20240722,11.37,11.44,11.37,11.44,113800 MUR,D,20240722,41.38,41.66,40.78,40.83,806300 MUSA,D,20240722,514.55,519.405,506.39,517.77,189300 MUX,D,20240722,9.23,9.3799,9.13,9.29,487500 MVF,D,20240722,7.27,7.32,7.27,7.29,85800 MVO,D,20240722,9.16,9.28,9.13,9.16,78500 MVT,D,20240722,10.96,10.98,10.92,10.93,46400 MWA,D,20240722,19.94,20.32,19.78,20.28,1155200 MX,D,20240722,4.91,4.935,4.85,4.89,227000 MXE,D,20240722,9.8324,9.9437,9.8324,9.9095,12700 MXF,D,20240722,16.53,16.74,16.5014,16.58,45600 MYD,D,20240722,10.85,10.865,10.83,10.86,116600 MYE,D,20240722,14.54,14.73,14.27,14.6,219800 MYI,D,20240722,11.28,11.36,11.26,11.36,148700 MYN,D,20240722,10.42,10.455,10.39,10.42,26400 MYTE,D,20240722,3.98,4.1395,3.85,4.06,28400 NABL,D,20240722,14.22,14.3,14.14,14.16,533300 NAC,D,20240722,11.5,11.52,11.45,11.48,192000 NAD,D,20240722,11.76,11.81,11.73,11.75,786300 NAN,D,20240722,11.32,11.32,11.28,11.2852,69600 NAPA,D,20240722,7.65,7.6532,7.485,7.58,986600 NAT,D,20240722,3.75,3.91,3.74,3.89,4226600 NATL,D,20240722,33.76,35.29,33.15,33.56,1513100 NAZ,D,20240722,11.38,11.41,11.3,11.357,9500 NBB,D,20240722,15.71,15.7495,15.68,15.7205,21800 NBHC,D,20240722,44.23,45.24,43.88,45,274900 NBR,D,20240722,81.97,82.72,79.48,81.82,218000 NBXG,D,20240722,12.45,12.579,12.4,12.51,255300 NC,D,20240722,32.11,32.74,31.95,32.51,19700 NCA,D,20240722,8.73,8.76,8.71,8.74,54000 NCDL,D,20240722,17.5,17.8,17.5,17.7,22900 NCLH,D,20240722,19.62,20.04,19.31,19.73,8493600 NCV,D,20240722,3.43,3.47,3.39,3.47,441000 NCV-A,D,20240722,22.02,22.09,21.8,21.85,4300 NCZ,D,20240722,2.91,2.93,2.88,2.93,660900 NCZ-A,D,20240722,20.72,20.76,20.7,20.76,2300 NDMO,D,20240722,10.74,10.8,10.66,10.661,224700 NDP,D,20240722,35.39,35.6757,35.25,35.55,9600 NE,D,20240722,46.37,47.19,45.93,47.02,1043900 NEA,D,20240722,11.36,11.41,11.36,11.41,857500 NEE,D,20240722,72.95,74.15,72.76,72.9,9034700 NEE-N,D,20240722,24.76,24.87,24.57,24.625,34200 NEE-R,D,20240722,43.2,43.3,42.7689,42.83,141300 NEE-S,D,20240722,50.24,50.62,50.17,50.26,17000 NEM,D,20240722,46.8,47.34,46.6101,47.29,5091600 NEP,D,20240722,27.02,28.01,26.87,28,1245800 NET,D,20240722,79.37,79.59,77.72,78.66,1718400 NETZ,D,20240722,68.3,69.36,67.85,69.3,29000 NEU,D,20240722,535.4,547.76,521.64,547.06,25100 NEUE,D,20240722,5.16,5.275,5.16,5.22,1900 NEXA,D,20240722,7.44,7.6,7.26,7.32,31700 NFG,D,20240722,57.48,58.365,57.3176,58.29,708400 NFJ,D,20240722,12.51,12.61,12.51,12.59,132800 NGG,D,20240722,62.03,62.29,61.82,62.09,684700 NGL,D,20240722,4.83,4.88,4.78,4.85,157300 NGL-B,D,20240722,24.22,24.27,24.22,24.2466,13700 NGL-C,D,20240722,24.64,24.69,24.63,24.6504,2800 NGS,D,20240722,20.54,20.91,20.42,20.9,38100 NGVC,D,20240722,24.29,24.615,23.7901,24.51,42400 NGVT,D,20240722,44.79,45.37,43.71,45.15,151000 NHI,D,20240722,72.17,73.75,71.915,73.39,139700 NI,D,20240722,30.53,30.88,30.49,30.8,2322000 NIC,D,20240722,97.43,100.43,95.45,100.17,106200 NIE,D,20240722,22.99,23.16,22.7801,22.96,41500 NIM,D,20240722,9.08,9.08,8.99,9.02,17700 NINE,D,20240722,1.7,1.78,1.64,1.72,436100 NIO,D,20240722,4.63,4.7,4.58,4.69,34131500 NJR,D,20240722,45.98,46.27,45.69,46.05,477200 NKE,D,20240722,73.12,75.34,73.0703,74.86,19385400 NKX,D,20240722,12.75,12.8,12.67,12.75,47900 NL,D,20240722,5.94,6.22,5.94,6.18,37100 NLOP,D,20240722,25.8,26.3,25.75,26.19,175700 NLY,D,20240722,20.08,20.28,20.03,20.22,4350000 NLY-F,D,20240722,25.68,25.68,25.554,25.56,42600 NLY-G,D,20240722,25.35,25.3984,25.35,25.3984,9500 NLY-I,D,20240722,25.76,25.844,25.76,25.76,40200 NMAI,D,20240722,13.11,13.1499,13.05,13.09,127500 NMCO,D,20240722,10.99,11.02,10.91,10.97,354500 NMG,D,20240722,1.72,1.75,1.72,1.73,24000 NMI,D,20240722,10.05,10.05,9.95,10.01,30700 NMM,D,20240722,49.38,50.9399,49.1,50.74,84500 NMR,D,20240722,6.14,6.16,6.1,6.15,538700 NMS,D,20240722,11.76,11.76,11.66,11.66,3300 NMT,D,20240722,11.15,11.1938,11.1,11.11,33000 NMZ,D,20240722,10.73,10.75,10.65,10.67,703500 NNI,D,20240722,109.62,110.87,109.155,110.8,45500 NNN,D,20240722,46.15,46.19,45.6117,46.05,1112100 NNY,D,20240722,8.34,8.34,8.33,8.33,900 NOA,D,20240722,19.8,19.8,19.58,19.71,33500 NOAH,D,20240722,7.56,7.87,7.5,7.86,513400 NOC,D,20240722,437.6,438.87,435.105,438.1,790700 NOG,D,20240722,41.16,41.3105,40.36,40.38,1066500 NOK,D,20240722,3.78,3.79,3.74,3.74,15281400 NOM,D,20240722,10.47,10.47,10.425,10.45,3100 NOMD,D,20240722,18.07,18.085,17.82,17.9,613300 NOT.W,D,20240722,0.1976,0.1976,0.1975,0.1975,2100 NOTE,D,20240722,1.91,1.91,1.785,1.86,286700 NOV,D,20240722,18.9,18.97,18.6,18.79,1935800 NOVA,D,20240722,7.86,7.89,7.11,7.58,7346500 NOW,D,20240722,754.81,764.44,753.7749,756.5,1051500 NPCT,D,20240722,11.23,11.2699,11.1137,11.22,79900 NPFD,D,20240722,18.23,18.517,17.95,18.42,54900 NPK,D,20240722,74.78,76.8,74.595,76.65,29300 NPO,D,20240722,162.37,165.52,160.74,165.12,87200 NPV,D,20240722,11.63,11.66,11.57,11.605,15000 NPW.W,D,20240722,2.07,2.17,2.0201,2.17,85500 NPWR,D,20240722,9.51,9.65,9.26,9.6,291800 NQP,D,20240722,12.26,12.28,12.24,12.25,13000 NR,D,20240722,8.03,8.09,7.85,8.04,375700 NRDY,D,20240722,1.67,1.71,1.62,1.69,672600 NRE-A,D,20240722,21.92,22.15,21.92,21.9975,1300 NREF,D,20240722,14.32,14.845,14.32,14.73,40800 NRG,D,20240722,75.36,77.12,75.2277,76.85,1704300 NRGV,D,20240722,1.14,1.1511,1.09,1.12,400700 NRK,D,20240722,10.88,10.92,10.84,10.915,155700 NRP,D,20240722,91.75,92.19,90.51,90.75,57300 NRT,D,20240722,6.34,6.525,6.32,6.45,21500 NRUC,D,20240722,24.49,24.64,24.4313,24.6225,8500 NSA,D,20240722,44.31,44.75,43.35,44.26,659100 NSA-A,D,20240722,22.53,22.64,22.5,22.6,37100 NSC,D,20240722,229.2,230.48,225.23,228.03,897800 NSP,D,20240722,99.85,100.91,98.98,100.4,142200 NTB,D,20240722,39.19,39.945,38.78,39.53,195700 NTEST.I,D,20240722,25.02,25.04,25.02,25.04,2240 NTG,D,20240722,44,44.471,44,44.471,9000 NTR,D,20240722,50.75,50.79,49.785,50.43,1476000 NTST,D,20240722,17.24,17.24,17.01,17.19,332800 NTZ,D,20240722,4.45,4.45,4.45,4.45,300 NU,D,20240722,13.14,13.1649,12.58,12.99,40468100 NUE,D,20240722,162.3,163.5,160.68,163.34,1434700 NUS,D,20240722,10.17,10.25,9.74,10.14,707400 NUV,D,20240722,8.72,8.77,8.71,8.74,418100 NUVB,D,20240722,3.01,3.15,3.01,3.13,1737100 NUW,D,20240722,13.71,13.7499,13.67,13.68,27000 NVG,D,20240722,12.35,12.355,12.28,12.3,554200 NVGS,D,20240722,16.92,17.36,16.92,17.26,101200 NVO,D,20240722,132,133.26,131.85,133.18,3720400 NVR,D,20240722,8477.99,8641.12,8367.04,8641.12,24100 NVRI,D,20240722,10.44,10.56,10.165,10.47,437200 NVRO,D,20240722,9.14,9.575,8.86,9.5,365500 NVS,D,20240722,107.96,108.75,107.585,108.73,1469000 NVST,D,20240722,16.39,16.57,16.14,16.32,1974400 NVT,D,20240722,75.95,77.78,75.5,77.46,1235000 NWG,D,20240722,8.79,8.87,8.76,8.87,1488000 NWN,D,20240722,39.41,39.715,39.02,39.64,183000 NX,D,20240722,31.04,31.39,30.69,31.24,332800 NXC,D,20240722,13.25,13.2629,13.19,13.26,6500 NXD-A,D,20240722,14.4,14.4,14.2213,14.4,4800 NXDT,D,20240722,6.25,6.43,6.2,6.37,98800 NXE,D,20240722,6.62,6.7,6.455,6.62,3086800 NXG,D,20240722,39.63,39.64,39.24,39.35,29600 NXJ,D,20240722,12.5,12.54,12.465,12.51,38600 NXN,D,20240722,11.66,11.71,11.66,11.7,2000 NXP,D,20240722,14.7,14.78,14.7,14.73,71300 NXRT,D,20240722,41.16,42.5,40.78,42.36,118500 NYC,D,20240722,8.87,9.05,8.55,8.55,1000 NYC-A,D,20240722,19.35,19.5,19.08,19.14,47600 NYC-U,D,20240722,34.3,34.3,34.1,34.25,8900 NYCB,D,20240722,11.15,11.315,10.7,11.02,6254200 NYT,D,20240722,52.51,55.235,52.32,55.09,2113500 NZF,D,20240722,12.32,12.33,12.25,12.32,772000 O,D,20240722,57.41,57.66,56.95,57.56,4000800 O.P,D,20240722,24.69,24.69,24.6,24.6,3400 OAK-A,D,20240722,22.5,22.59,22.38,22.59,4000 OAK-B,D,20240722,22.103,22.3,22.103,22.3,5400 OBDC,D,20240722,15.31,15.5,15.31,15.47,1548400 OBDE,D,20240722,14.81,14.89,14.64,14.69,116100 OBK,D,20240722,35.55,36.54,34.97,36.31,125600 OC,D,20240722,173.77,178.54,172.2,178.04,610200 OCFT,D,20240722,1.65,1.68,1.63,1.63,10100 ODC,D,20240722,62,64.16,61.89,63.85,17600 ODV,D,20240722,2.05,2.2,2.05,2.08,63400 OEC,D,20240722,22.93,23.26,22.6,23.25,329000 OFG,D,20240722,44.05,45.4,43.73,45.35,312800 OGE,D,20240722,37.09,37.4,36.92,37.38,597500 OGN,D,20240722,21.14,21.56,20.67,21.54,1292300 OGS,D,20240722,68.44,68.985,68.05,68.66,232300 OHI,D,20240722,35.93,36.44,35.86,36.32,1431600 OI,D,20240722,11.39,11.53,11.13,11.45,1035200 OIA,D,20240722,6.47,6.47,6.385,6.43,60200 OII,D,20240722,25.79,26.26,25.63,26.15,558000 OIS,D,20240722,4.47,4.55,4.405,4.5,694400 OKE,D,20240722,83.47,84.49,83.02,84.43,2979400 OKLO,D,20240722,8.72,9.17,8.6017,9.01,2965600 OLN,D,20240722,48.45,48.58,47.09,48.23,1071800 OLO,D,20240722,4.78,4.875,4.725,4.85,1083600 OLP,D,20240722,25.35,25.98,25.07,25.84,63200 OMC,D,20240722,91.02,92.13,89.78,91.75,1727000 OMF,D,20240722,51.24,51.48,50.5,51.44,502000 OMI,D,20240722,15.01,15.38,14.86,15.31,710500 ONIT,D,20240722,24.95,26.33,24.8,26.16,25600 ONL,D,20240722,4.01,4.14,3.935,4.12,232400 ONON,D,20240722,40.25,40.68,39.38,40.58,3821700 ONTF,D,20240722,6.33,6.53,6.33,6.49,108600 ONTO,D,20240722,201.2,209.02,200.92,208.58,395200 OOMA,D,20240722,9.98,10.1,9.6,10,57300 OPAD,D,20240722,4.49,4.59,4.3146,4.49,28100 OPFI,D,20240722,3.8,3.93,3.77,3.91,105300 OPP,D,20240722,8.66,8.7,8.6402,8.67,91300 OPP-A,D,20240722,19.077,19.41,19.077,19.215,4300 OPP-B,D,20240722,20.21,20.59,20.1625,20.285,8900 OPY,D,20240722,53.5,54.85,53.3,54.79,38700 OR,D,20240722,18,18.07,17.825,17.86,455100 ORA,D,20240722,74.7,75.54,73.59,75.21,485400 ORAN,D,20240722,11.11,11.11,10.97,11,434700 ORC,D,20240722,8.51,8.57,8.49,8.55,1646500 ORCL,D,20240722,139.74,140.68,139.12,140.17,5387100 ORI,D,20240722,32.01,32.27,31.82,32.25,1190500 ORN,D,20240722,11.47,11.9602,11.47,11.61,629100 OSCR,D,20240722,15.5,16.19,15.29,15.34,2142000 OSK,D,20240722,108.06,109.85,106.415,109.69,395300 OTIS,D,20240722,98.77,99.51,97.32,99.47,1739500 OUS.W,D,20240722,0.0571,0.0592,0.0571,0.0592,1900 OUST,D,20240722,14.21,15.35,14,14.17,1390200 OUT,D,20240722,15.63,15.63,15.34,15.45,1475500 OVV,D,20240722,46.92,47.13,46.33,46.78,2618700 OWL,D,20240722,19.45,19.845,19.3,19.83,3938500 OWLT,D,20240722,4.48,4.5,4.24,4.27,23600 OXM,D,20240722,98.78,99.75,96.85,98.79,184600 OXY,D,20240722,62.53,62.545,61.13,61.21,9944100 OXY.W,D,20240722,40.51,40.575,37.56,39.31,254200 PAAS,D,20240722,22.35,22.96,22.195,22.86,2766400 PAC,D,20240722,157.73,163.78,157.73,163.28,28200 PACK,D,20240722,7.18,7.34,6.98,7.24,244400 PACS,D,20240722,32.6,33.31,31.87,33.26,284000 PAG,D,20240722,155.4,156.85,153.37,156.55,157100 PAGS,D,20240722,13.15,13.47,13.065,13.4,2301200 PAI,D,20240722,12.17,12.2,12.01,12.165,8600 PAM,D,20240722,46.61,47.28,46.51,46.55,307800 PAR,D,20240722,53.99,54.72,53.14,54.24,328600 PARR,D,20240722,23.63,23.77,22.79,23.7,911300 PATH,D,20240722,12.16,12.26,11.95,12.24,7371100 PAXS,D,20240722,15.19,15.36,15.12,15.32,108000 PAY,D,20240722,20.07,20.31,19.565,20.28,79200 PAYC,D,20240722,159.43,160.57,154.915,159.99,610700 PB,D,20240722,67.78,69.17,67.02,69.14,491700 PBA,D,20240722,37.89,38.27,37.81,38.16,876800 PBF,D,20240722,38.53,38.76,37.62,38.32,2118100 PBH,D,20240722,71.35,72.25,70.27,71.69,208900 PBI,D,20240722,6.81,6.895,6.75,6.81,1205600 PBI-B,D,20240722,19,19.16,18.97,19.0626,14100 PBR,D,20240722,15.01,15.06,14.72,14.75,12439200 PBR.A,D,20240722,13.81,13.825,13.58,13.6,3326300 PBT,D,20240722,11.19,11.2079,10.83,11.07,155000 PCF,D,20240722,6.6,6.6,6.51,6.55,212100 PCG,D,20240722,18.09,18.29,18.065,18.25,8842500 PCK,D,20240722,5.92,5.92,5.88,5.9,23200 PCM,D,20240722,7.54,7.6,7.45,7.52,118700 PCN,D,20240722,13.48,13.49,13.45,13.48,226500 PCOR,D,20240722,68.68,70.58,68.06,70.57,1101600 PCQ,D,20240722,9.45,9.45,9.35,9.38,51200 PD,D,20240722,20.24,20.87,19.965,20.85,1358400 PDCC,D,20240722,19.95,20.4,19.77,20.4,16400 PDI,D,20240722,18.97,18.97,18.93,18.96,1090500 PDM,D,20240722,8.09,8.18,7.945,8.14,463700 PDO,D,20240722,13.25,13.29,13.24,13.27,298300 PDS,D,20240722,71.5,72.175,70.39,71.85,39900 PDT,D,20240722,11.74,11.8756,11.74,11.86,63400 PDX,D,20240722,23.15,23.26,23.03,23.11,62200 PEB,D,20240722,13.88,14.05,13.605,13.87,2084600 PEB-E,D,20240722,21.06,21.06,20.85,21.05,1100 PEB-F,D,20240722,20.275,20.6099,20.275,20.4,21500 PEB-G,D,20240722,19.98,20.25,19.89,19.92,11800 PEB-H,D,20240722,18.08,18.08,17.995,18.05,11200 PEG,D,20240722,74.69,75.96,74.69,75.82,1696600 PEN,D,20240722,190.95,192.48,184.95,192.25,207500 PEO,D,20240722,23.93,24.1835,23.8,23.8,38300 PER.W,D,20240722,0.09,0.09,0.09,0.09,500 PERF,D,20240722,2.17,2.2,2.15,2.16,19000 PFD,D,20240722,10.77,10.829,10.77,10.829,16900 PFE,D,20240722,30.11,30.23,29.38,29.6,46483100 PFGC,D,20240722,64.93,66.65,64.69,66.48,951700 PFH,D,20240722,19.8,19.8586,19.68,19.74,13800 PFL,D,20240722,8.14,8.19,8.1,8.18,126500 PFLT,D,20240722,11.42,11.5399,11.15,11.38,3827400 PFN,D,20240722,7.07,7.11,7.06,7.11,196200 PFO,D,20240722,8.6,8.67,8.59,8.61,35400 PFS,D,20240722,17.6,17.975,17.33,17.88,815100 PFSI,D,20240722,99.99,100.77,97.59,99.22,494400 PG,D,20240722,167.93,168.7,167.7,168.25,6383000 PGP,D,20240722,7.66,7.75,7.48,7.59,127400 PGR,D,20240722,214.01,218.62,213.17,216.3,2945600 PGRE,D,20240722,5.18,5.245,5.119,5.23,999700 PGRU,D,20240722,6.16,6.21,5.94,6.2,26600 PGZ,D,20240722,10.6382,10.6382,10.4908,10.54,7500 PH,D,20240722,551.95,553.57,542.95,552.12,517200 PHD,D,20240722,9.8,9.8699,9.7917,9.84,41600 PHG,D,20240722,26.42,26.52,26.255,26.43,645600 PHI,D,20240722,25.45,25.45,25.09,25.34,9600 PHIN,D,20240722,45.17,45.17,44.01,44.54,517000 PHK,D,20240722,4.78,4.79,4.77,4.77,438500 PHM,D,20240722,124.28,125.67,122.8001,125.64,2564500 PHR,D,20240722,23,23.7,22.54,23.61,337600 PHT,D,20240722,7.58,7.61,7.56,7.59,74100 PHX,D,20240722,3.25,3.25,3.2301,3.24,5900 PII,D,20240722,81.78,82.81,79.64,82.14,1328200 PIM,D,20240722,3.28,3.3099,3.28,3.288,28500 PINE,D,20240722,16.92,17.44,16.87,17.27,51700 PINS,D,20240722,40.97,41.725,40.81,41.1,4841900 PIPR,D,20240722,258.27,264.29,256.23,262.96,129800 PJT,D,20240722,118.02,119.64,116.88,118.36,274500 PK,D,20240722,14.84,15.07,14.645,15.01,3071100 PKE,D,20240722,13.34,13.44,13,13.34,96100 PKG,D,20240722,191.52,194.41,191.52,193.44,600300 PKST,D,20240722,13.35,13.95,12.99,13.87,182500 PKX,D,20240722,65.71,65.9,65.31,65.88,82400 PL,D,20240722,2.28,2.32,2.21,2.32,2096000 PL.W,D,20240722,0.17,0.17,0.158,0.1699,7200 PLD,D,20240722,124.65,127.25,123.545,126.66,6266100 PLNT,D,20240722,76.56,76.92,74.9596,76.39,1109900 PLOW,D,20240722,24.79,24.89,24.08,24.75,160000 PLTR,D,20240722,28.93,28.97,27.69,28.46,38037800 PLYM,D,20240722,24.15,24.7,23.89,24.37,372800 PM,D,20240722,107.63,107.72,106.76,107.22,5601100 PMF,D,20240722,9.23,9.2799,9.15,9.25,113600 PML,D,20240722,8.4,8.46,8.39,8.46,153800 PMM,D,20240722,6.16,6.2,6.16,6.2,88200 PMO,D,20240722,10.29,10.45,10.29,10.38,105300 PMT,D,20240722,14.54,14.605,14.45,14.5,721000 PMT-A,D,20240722,24.1,24.18,24,24.1377,5200 PMT-B,D,20240722,24,24.13,23.99,24,9700 PMT-C,D,20240722,19.46,19.53,19.38,19.44,35300 PMTU,D,20240722,25.36,25.3932,25.35,25.3715,3000 PMX,D,20240722,7.88,7.9,7.66,7.705,212400 PNC,D,20240722,175.19,177.23,173.01,177.15,1995200 PNF,D,20240722,7.82,7.83,7.81,7.815,9100 PNI,D,20240722,7.5,7.5,7.42,7.4509,57100 PNM,D,20240722,40.25,40.36,39.825,40.26,725500 PNNT,D,20240722,7.17,7.26,7.17,7.23,397900 PNR,D,20240722,79.71,80.035,78.13,79.99,2318500 PNST,D,20240722,2.35,2.35,2.22,2.25,9400 PNW,D,20240722,82.17,82.55,81.815,82.47,639400 POR,D,20240722,46.93,47.2,46.47,47.13,1141900 POST,D,20240722,109.5,110.17,108.735,110.01,379400 PPG,D,20240722,128.7,129.43,126.9005,128.37,1608200 PPL,D,20240722,28.68,29.065,28.62,29,3707500 PPT,D,20240722,3.61,3.655,3.61,3.655,67200 PR,D,20240722,16.02,16.11,15.74,15.93,7801700 PRA,D,20240722,11.25,11.4,11.165,11.37,336600 PRG,D,20240722,34.05,35.02,33.84,34.47,490600 PRGO,D,20240722,27.93,27.95,27.24,27.75,995400 PRH,D,20240722,26.3,26.3,26.1,26.13,19400 PRI,D,20240722,248.44,253.025,248.44,249.92,138100 PRI-D,D,20240722,23.83,23.83,23.44,23.44,1800 PRI-F,D,20240722,23.7,23.739,23.5,23.7389,3200 PRI-H,D,20240722,23.562,23.562,23.5073,23.5073,800 PRI-I,D,20240722,22.9198,22.92,22.64,22.6969,3800 PRI-J,D,20240722,22.67,22.67,22.3,22.4,14800 PRI-K,D,20240722,21,21.0752,20.93,21.0752,3900 PRI-L,D,20240722,23.18,23.24,22.83,22.83,3200 PRIM,D,20240722,53.23,55.33,53.23,55,672800 PRKS,D,20240722,58.2,58.47,57.26,58,1108500 PRLB,D,20240722,32.8,33.63,32.3329,33.6,108800 PRM,D,20240722,8.55,8.97,8.415,8.88,659500 PRMW,D,20240722,20.79,21.02,20.6,20.88,873900 PRO,D,20240722,23.75,24.14,23.29,23.96,474900 PRS,D,20240722,24.7,24.7354,24.63,24.67,19100 PRT,D,20240722,4,4,3.92,3.93,38800 PRU,D,20240722,123.82,124.84,123.345,124.61,1233100 PSA,D,20240722,302.46,305.67,297.4701,304.42,557600 PSA-F,D,20240722,23.45,23.53,23.41,23.5,14700 PSA-G,D,20240722,22.94,23.02,22.89,23.02,11400 PSA-H,D,20240722,24.96,25.1779,24.96,24.98,18800 PSA-I,D,20240722,21.99,22.03,21.95,21.99,6700 PSA-J,D,20240722,20.93,20.96,20.9,20.95,9700 PSA-K,D,20240722,21.01,21.13,21.01,21.07,11800 PSA-L,D,20240722,20.58,20.58,20.48,20.52,9000 PSA-M,D,20240722,18.6,18.6,18.4111,18.48,19100 PSA-N,D,20240722,17.22,17.22,17.14,17.14,4900 PSA-O,D,20240722,17.3,17.36,17.18,17.29,17400 PSA-P,D,20240722,17.75,17.95,17.7301,17.79,14300 PSA-Q,D,20240722,17.58,17.5899,17.49,17.54,8700 PSA-R,D,20240722,18.05,18.1489,17.9,17.9,15200 PSA-S,D,20240722,18.27,18.3341,18.1907,18.1907,3800 PSBD,D,20240722,16.69,16.74,16.39,16.51,28600 PSE-A,D,20240722,17,17.435,17,17.2029,12200 PSF,D,20240722,19.94,19.9994,19.91,19.97,13200 PSFE,D,20240722,20.58,20.58,20.22,20.5,131800 PSN,D,20240722,77.61,78.63,77.37,78.41,436000 PSO,D,20240722,13.27,13.29,13.205,13.25,277400 PSQ.W,D,20240722,0.4027,0.41,0.3853,0.3865,4100 PSQH,D,20240722,3.34,3.35,3.09,3.1,192600 PSTG,D,20240722,59.84,61.25,59.52,61.09,2639200 PSTL,D,20240722,14.36,14.58,14.31,14.56,123800 PSX,D,20240722,138.02,140.366,137.33,140.11,1688500 PTA,D,20240722,19.61,19.87,19.51,19.82,100200 PTY,D,20240722,14.23,14.25,14.2,14.22,639900 PUK,D,20240722,18.49,18.52,18.28,18.46,737900 PUMP,D,20240722,8.28,8.42,8.255,8.39,1021400 PVH,D,20240722,102.06,102.06,99.35,101.9,995000 PVL,D,20240722,1.6,1.72,1.56,1.7,399500 PWR,D,20240722,261.94,267.81,260.91,267.71,796900 PWSC,D,20240722,22.48,22.5,22.47,22.48,1426400 PX,D,20240722,9.72,9.87,9.6,9.82,322100 PYN,D,20240722,5.89,6.01,5.89,6.01,20600 PYT,D,20240722,22.95,22.95,22.8,22.95,1000 PZC,D,20240722,7.28,7.32,7.23,7.23,39900 QBT.W,D,20240722,0.112,0.1208,0.112,0.12,22500 QBTS,D,20240722,1.06,1.06,0.97,1.01,5617400 QD,D,20240722,1.97,2.0399,1.95,2,215400 QGEN,D,20240722,41.97,42.4,41.67,42.34,1277800 QS,D,20240722,8.15,8.27,7.68,7.95,13851500 QSR,D,20240722,72.91,72.93,71.44,72.69,1298800 QTWO,D,20240722,67.56,69.47,66.88,68.88,610200 QUAD,D,20240722,6.12,6.135,5.89,5.98,161100 QVCC,D,20240722,12.25,12.43,12.25,12.34,47100 QVCD,D,20240722,12.46,12.46,12.31,12.4,25300 R,D,20240722,132.59,134.56,131.81,133.88,253900 RA,D,20240722,12.7,12.72,12.6412,12.67,209600 RACE,D,20240722,421.24,427.67,419.7,427.19,236900 RAMP,D,20240722,32.28,32.34,31.74,31.8,800500 RBA,D,20240722,80.05,80.33,79.2,80.29,781800 RBC,D,20240722,288.61,292.61,285.0201,292.43,164800 RBCP,D,20240722,128.8699,128.8699,128.8699,128.8699,64400 RBLX,D,20240722,40.99,41.285,40.77,41,3660800 RBO.W,D,20240722,0.0379,0.0379,0.025,0.0318,9400 RBOT,D,20240722,7.78,7.885,7.07,7.43,27500 RBRK,D,20240722,34,34.56,33.511,34.54,329400 RC,D,20240722,9.35,9.36,9.13,9.23,1594500 RC-C,D,20240722,18.15,18.3,18,18.3,4000 RC-E,D,20240722,18.4,18.54,18.375,18.45,8900 RCB,D,20240722,23.99,24.027,23.85,23.98,2500 RCC,D,20240722,24.05,24.05,24.05,24.05,200 RCI,D,20240722,37.53,37.82,37.2,37.67,717500 RCL,D,20240722,167.24,169.52,165.5001,168.53,2016300 RCS,D,20240722,6.46,6.61,6.46,6.59,124100 RCUS,D,20240722,14.39,14.51,14.01,14.47,589000 RDDT,D,20240722,66.93,70.46,65.545,68.13,3644700 RDN,D,20240722,35.08,35.42,34.695,35.41,702200 RDW,D,20240722,6.78,7.04,6.77,6.89,394800 RDW.W,D,20240722,1.22,1.29,1.22,1.25,8500 RDY,D,20240722,80.03,80.245,79.495,80.07,201700 RELX,D,20240722,45.48,45.725,45.4,45.7,592000 RERE,D,20240722,2.2,2.29,2.185,2.28,682800 RES,D,20240722,5.92,5.92,5.75,5.88,2326900 REVG,D,20240722,24.83,26.74,24.79,26.74,709200 REX,D,20240722,46.35,46.67,45.35,46.29,99000 REX-B,D,20240722,21.89,21.94,21.72,21.74,12400 REX-C,D,20240722,21.25,21.25,21.2,21.2,1300 REXR,D,20240722,49.28,50.09,48.95,49.68,1379400 REZI,D,20240722,21.31,21.53,20.93,21.5,417800 RF,D,20240722,22.14,22.44,21.82,22.39,12762700 RF-B,D,20240722,25.16,25.2099,25.16,25.19,135900 RF-C,D,20240722,23.78,24,23.66,23.7087,210900 RF-E,D,20240722,18.5,18.71,18.4401,18.51,31800 RFI,D,20240722,11.96,12.034,11.9201,12,59300 RFL,D,20240722,1.52,1.55,1.52,1.53,9500 RFM,D,20240722,15.69,15.8,15.69,15.745,18000 RFMZ,D,20240722,14.08,14.128,14.0501,14.09,13400 RGA,D,20240722,214.85,216.28,214.21,215.05,378100 RGR,D,20240722,43.35,43.5,42.9,43.47,94000 RGT,D,20240722,11.7,11.75,11.664,11.7,9300 RH,D,20240722,272.52,273.65,255.33,257.69,839000 RHI,D,20240722,66.21,66.255,64.87,65.94,989800 RHP,D,20240722,102.53,102.895,100.99,101.9,384600 RIG,D,20240722,5.27,5.43,5.225,5.4,10556500 RIO,D,20240722,63.83,64.1526,63.71,63.99,2678700 RIT-A,D,20240722,25.09,25.1,25.065,25.07,8600 RIT-B,D,20240722,25,25.03,24.9902,25.0099,16700 RIT-C,D,20240722,23.61,23.94,23.61,23.834,23700 RIT-D,D,20240722,23.25,23.25,23.12,23.15,37000 RITM,D,20240722,11.64,11.74,11.58,11.66,3199600 RIV,D,20240722,12.4,12.44,12.31,12.35,85000 RIV-A,D,20240722,23.07,23.19,23.07,23.07,8800 RJF,D,20240722,109.24,110.26,108.57,109.98,1836400 RJF-B,D,20240722,25.1618,25.17,25.1609,25.1622,3600 RKT,D,20240722,14.89,15,14.565,14.9,2587400 RL,D,20240722,166.64,168.36,163.45,168.21,585400 RLI,D,20240722,139.18,140.255,138.5,139.57,233500 RLJ,D,20240722,9.5,9.605,9.36,9.56,1579500 RLJ-A,D,20240722,25.07,25.16,25.07,25.1101,7900 RLTY,D,20240722,15.11,15.45,15.11,15.42,86500 RLX,D,20240722,1.8,1.82,1.775,1.82,901700 RM,D,20240722,30.09,30.96,29.84,30.59,22300 RMAX,D,20240722,9.31,9.5,9.02,9.42,157500 RMD,D,20240722,204.37,207.575,203.475,207.28,664500 RMI,D,20240722,15.9,15.95,15.8301,15.9,20800 RMM,D,20240722,15.24,15.5,15.17,15.35,46100 RMMZ,D,20240722,15.97,15.98,15.85,15.85,21400 RMT,D,20240722,9.71,9.99,9.68,9.98,187000 RNG,D,20240722,33.14,33.22,31.825,32.42,819300 RNGR,D,20240722,11.01,11.03,10.82,10.88,51800 RNP,D,20240722,21.43,21.54,21.19,21.54,108400 RNR,D,20240722,225.65,228.45,224.48,225.59,263800 RNR-F,D,20240722,24.18,24.1866,23.81,23.81,25500 RNR-G,D,20240722,18.33,18.52,18.33,18.385,9200 RNST,D,20240722,35.57,36.5,35.03,36.26,286400 ROG,D,20240722,126.43,129.3,124.47,129.16,96100 ROK,D,20240722,272.29,276.01,268.71,275.73,558200 ROL,D,20240722,49.6,50.66,49.46,50.65,1254800 RPM,D,20240722,113.12,114.35,112.03,114,523000 RQI,D,20240722,12.3,12.44,12.21,12.43,553700 RRA.U,D,20240722,11.6,11.64,11.3798,11.48,9600 RRA.W,D,20240722,0.2645,0.2971,0.2645,0.2823,2800 RRAC,D,20240722,11.36,11.375,11.36,11.37,307000 RRC,D,20240722,33.08,33.63,32.98,33.62,2468400 RRX,D,20240722,149.86,155.05,145.88,152.62,399100 RS,D,20240722,304.51,304.51,299.77,302.7,348300 RSF,D,20240722,15.23,15.28,15.21,15.23,8700 RSG,D,20240722,204.06,205.17,203.07,205.08,590400 RSI,D,20240722,9.99,10.3,9.89,10.29,1722400 RSKD,D,20240722,6.4,6.49,6.29,6.3,731300 RTO,D,20240722,31.86,32.145,31.5869,31.82,1134800 RTX,D,20240722,102.68,103.82,102.62,103.77,6208000 RVLV,D,20240722,17.3,17.49,16.77,17.41,812100 RVT,D,20240722,15.59,15.76,15.41,15.74,364400 RVTY,D,20240722,109.01,110.8,108.03,110.69,520200 RWT,D,20240722,7.42,7.455,7.34,7.42,665900 RWT-A,D,20240722,25.2,25.2,25.09,25.09,2100 RWTN,D,20240722,25.04,25.06,25,25,11500 RWTO,D,20240722,24.75,24.75,24.58,24.64,65600 RXO,D,20240722,30.34,30.5,29.63,30.04,766700 RY,D,20240722,111.65,112.01,111.0301,111.6,1218100 RYAM,D,20240722,5.88,6.215,5.8,6.15,707200 RYAN,D,20240722,56.92,58,56.59,57.71,884600 RYI,D,20240722,23.87,23.94,22.53,23.33,456700 RYN,D,20240722,29.3,29.55,29.07,29.52,367000 RZB,D,20240722,25.3,25.41,25.1659,25.23,17400 RZC,D,20240722,26.09,26.1,25.97,25.99,22200 S,D,20240722,22.87,24.795,22.75,23.18,22546700 SA,D,20240722,14.36,14.6,14.34,14.49,329400 SABA,D,20240722,8.15,8.15,7.97,8.01,96600 SAFE,D,20240722,21.88,22.29,21.72,22.08,272300 SAH,D,20240722,57.42,57.48,56.09,57,100800 SAJ,D,20240722,25.14,25.23,25.05,25.06,4500 SAM,D,20240722,280,280,274.81,275.26,124300 SAN,D,20240722,4.89,4.92,4.87,4.92,1347000 SAND,D,20240722,5.76,5.8,5.71,5.76,833900 SAP,D,20240722,199.23,201.3,199.04,200.47,1058500 SAR,D,20240722,23.05,23.3,23.05,23.28,37700 SAT,D,20240722,24.26,24.26,24.26,24.26,300 SAVE,D,20240722,2.8,2.83,2.7,2.81,6241000 SAY,D,20240722,25.34,25.34,25.2,25.2,4000 SAZ,D,20240722,25.43,25.48,25.42,25.47,6000 SB,D,20240722,5.51,5.655,5.49,5.59,417300 SB-C,D,20240722,26.08,26.08,25.61,25.71,10000 SB-D,D,20240722,26.05,26.05,26.0049,26.0181,6200 SBBA,D,20240722,25.2,25.25,25.11,25.23,6800 SBH,D,20240722,11.34,11.41,10.89,11.39,1034300 SBI,D,20240722,7.9,7.939,7.88,7.91,41400 SBOW,D,20240722,37.7,38.22,37.58,37.93,1471300 SBR,D,20240722,63.78,65.2,63.78,64.08,32600 SBS,D,20240722,15.52,15.92,15.52,15.71,2513400 SBSW,D,20240722,4.43,4.47,4.355,4.44,3746000 SBX.U,D,20240722,10.98,10.98,10.98,10.98,100 SCCO,D,20240722,105.16,105.72,103.525,104.9,1485100 SCD,D,20240722,15.68,15.77,15.6,15.76,27800 SCE-G,D,20240722,20.37,20.491,20.35,20.46,8000 SCE-H,D,20240722,25.26,25.39,25.26,25.37,10800 SCE-J,D,20240722,24.36,24.59,24.23,24.32,51000 SCE-K,D,20240722,24.55,24.7044,24.48,24.68,2900 SCE-L,D,20240722,19.99,20.1,19.9575,20.055,7800 SCE-M,D,20240722,26.75,26.765,26.55,26.55,16400 SCE-N,D,20240722,25.52,25.568,25.46,25.49,20800 SCH-D,D,20240722,25.27,25.3099,25.2013,25.22,62500 SCH-J,D,20240722,20.77,20.8759,20.71,20.73,24400 SCHW,D,20240722,62.94,64.89,62.87,64.75,16727100 SCI,D,20240722,74.52,75.21,73.8,75.21,686300 SCL,D,20240722,89.39,90.65,87.4,89.81,141700 SCM,D,20240722,14.14,14.3302,14.1214,14.31,91000 SCS,D,20240722,13.6,13.915,13.385,13.86,791700 SD,D,20240722,13.42,13.69,13.3,13.63,195900 SDHC,D,20240722,29.21,29.47,28.22,29.23,72900 SDHY,D,20240722,15.59,15.61,15.5536,15.59,71800 SDRL,D,20240722,52.47,54.32,52.47,53.95,582000 SE,D,20240722,69,69.1999,67.07,67.47,3701200 SEA-A,D,20240722,25.6381,25.6381,25.57,25.57,3200 SEA-B,D,20240722,25.77,25.77,25.62,25.62,1300 SED.U,D,20240722,12.25,12.25,12.25,12.25,100 SEDA,D,20240722,11.22,11.4,11.2,11.2,400 SEE,D,20240722,35.51,36.07,34.8656,36.06,1406400 SEM,D,20240722,38.25,38.55,37.82,38.37,607500 SEMR,D,20240722,14.06,14.38,13.94,14.34,445700 SES,D,20240722,1.24,1.27,1.2,1.23,359500 SF,D,20240722,82.29,82.99,81.125,82.01,963600 SF-B,D,20240722,24.83,24.83,24.48,24.52,9500 SF-C,D,20240722,24.27,24.3,24.11,24.19,12900 SF-D,D,20240722,18.27,18.33,18.1,18.2,31300 SFB,D,20240722,21.91,22,21.86,21.94,13400 SFBS,D,20240722,77.44,79.84,75.9173,78.98,272300 SFL,D,20240722,13.36,13.99,13.36,13.93,744300 SG,D,20240722,24.46,24.99,24.04,24.94,2536900 SGHC,D,20240722,3.48,3.66,3.39,3.65,526900 SGU,D,20240722,11.2,11.31,11.19,11.29,23600 SHAK,D,20240722,84.27,84.41,80.76,81.48,1249600 SHCO,D,20240722,5.71,5.71,5.56,5.59,251000 SHEL,D,20240722,72.44,72.715,72.18,72.21,2981000 SHG,D,20240722,39.45,39.565,38.97,39.3,91800 SHO,D,20240722,10.47,10.51,10.28,10.51,1543800 SHO-H,D,20240722,21.7006,21.82,21.4,21.715,2800 SHO-I,D,20240722,20.11,20.2266,20.0502,20.12,5100 SHOC,D,20240722,48.61,49.71,48.54,49.71,101600 SHOP,D,20240722,63.46,63.78,61.44,62.69,9143700 SHW,D,20240722,322.34,323.33,318.01,322.35,2350400 SID,D,20240722,2.28,2.29,2.27,2.27,802600 SIG,D,20240722,84.82,85.33,81.38,85.27,1437700 SII,D,20240722,45.5,45.92,45.26,45.4,77600 SILA,D,20240722,22.6,23.265,22.458,23.15,868300 SIT-A,D,20240722,23.59,23.75,23.52,23.52,3300 SITC,D,20240722,15.5,15.7,15.44,15.66,1363500 SITE,D,20240722,137.65,139.27,133.915,139.18,354800 SJM,D,20240722,117.77,118.88,115.82,116.23,667400 SJT,D,20240722,4.05,4.09,3.88,3.91,419800 SJW,D,20240722,59.12,59.635,58.51,59.44,168300 SKE,D,20240722,6.2,6.26,6.025,6.19,480500 SKIL,D,20240722,17.05,17.16,15.3454,16,53800 SKLZ,D,20240722,6.59,6.6617,6.45,6.55,86400 SKM,D,20240722,21.57,21.755,21.56,21.72,186600 SKT,D,20240722,28.43,28.61,28.05,28.54,554700 SKX,D,20240722,64.46,64.5,63,64.21,3244100 SKY,D,20240722,76.74,77.99,75.14,77.79,243500 SLB,D,20240722,49.34,50.52,49.2325,49.44,11212800 SLCA,D,20240722,15.46,15.49,15.45,15.48,2837900 SLF,D,20240722,49.7,50.11,49.54,50.04,281600 SLG,D,20240722,61.09,62.01,59.855,61.91,825200 SLG-I,D,20240722,21.1,21.54,21.07,21.42,25700 SLGN,D,20240722,45.27,45.65,44.98,45.55,368600 SLQT,D,20240722,3.76,4.2437,3.625,4.2,1501900 SLVM,D,20240722,71.39,72.67,71.06,72.04,227300 SM,D,20240722,46.65,46.94,45.6,46.4,2161500 SMAR,D,20240722,48.52,48.98,48.07,48.55,1333000 SMBK,D,20240722,26.19,27.49,26,27.08,68900 SMFG,D,20240722,13.99,14.07,13.97,14.06,760500 SMG,D,20240722,67.8,69.35,66.11,69.18,643800 SMHI,D,20240722,13.92,14.19,13.47,14.15,360800 SMLP,D,20240722,36.54,37.1497,36.02,36.82,50000 SMP,D,20240722,31.44,31.8,31,31.73,114700 SMR,D,20240722,11.52,11.52,10.32,11.06,8427000 SMR.W,D,20240722,2.63,2.673,2.13,2.52,121000 SMRT,D,20240722,2.37,2.43,2.35,2.42,594900 SMWB,D,20240722,6.96,7.01,6.8,6.9,141300 SN,D,20240722,71.71,72.89,71.09,71.84,995900 SNA,D,20240722,272,275.069,269.26,274.74,300800 SNAP,D,20240722,14.59,14.91,14.56,14.78,10957500 SNDA,D,20240722,30.07,30.125,29.0385,29.46,22800 SNDR,D,20240722,23.99,24.76,23.99,24.65,570500 SNN,D,20240722,28.57,28.6,28.225,28.35,366000 SNOW,D,20240722,130.69,132.65,129.62,131.15,3802000 SNV,D,20240722,44.39,46.02,44.24,45.89,1772200 SNV-D,D,20240722,25.1601,25.49,25.1601,25.3175,9900 SNV-E,D,20240722,25.49,25.5714,25.34,25.4,11900 SNX,D,20240722,115.87,118,115.09,117.78,561800 SO,D,20240722,81.48,82.17,81.33,81.85,3619800 SOC,D,20240722,16.3,16.6,16,16.06,501200 SOC.W,D,20240722,4.8901,5.14,4.8901,5.095,64100 SOI,D,20240722,12.91,12.91,12.07,12.22,723600 SOJC,D,20240722,23.8695,23.8695,23.67,23.7699,8400 SOJD,D,20240722,22.72,22.7499,22.6,22.63,27200 SOJE,D,20240722,20.41,20.5,20.39,20.45,15200 SOL,D,20240722,1.89,1.89,1.81,1.82,134800 SOLV,D,20240722,54.84,55.11,53.0329,54.13,1806200 SON,D,20240722,52,52.04,51.22,51.8,483100 SONY,D,20240722,92.55,92.99,92.34,92.81,689200 SOR,D,20240722,43.83,44.14,43.83,44.14,18800 SOS,D,20240722,0.9085,0.9085,0.824,0.8307,135000 SPB,D,20240722,84.72,85.295,83.5,84.52,484300 SPCE,D,20240722,6.5,7.1,6.44,7.04,3401100 SPE,D,20240722,13.36,13.5,13.34,13.46,45700 SPE-C,D,20240722,23.08,23.1,23.08,23.1,1200 SPG,D,20240722,153.71,157.95,153.48,157.74,1708700 SPG-J,D,20240722,60.6315,60.6315,60.6315,60.6315,300 SPGI,D,20240722,484.93,487.98,481.98,487.32,1094700 SPH,D,20240722,18.62,19.15,18.62,19.05,106400 SPHR,D,20240722,43.28,45.23,42.49,44.82,663700 SPIR,D,20240722,14.2,14.67,13.75,14.65,227900 SPL-A,D,20240722,24.01,24.23,24.01,24.1999,4300 SPMC,D,20240722,19.7,19.7,19.55,19.66,2900 SPN-B,D,20240722,25.47,25.47,25.38,25.4,12500 SPNT,D,20240722,13.29,13.5,13.1924,13.38,382900 SPOT,D,20240722,298,300.72,290.13,295.45,3122100 SPR,D,20240722,35.04,35.35,34.52,35.04,4775700 SPRU,D,20240722,3.53,3.6,3.378,3.6,18800 SPXC,D,20240722,146.46,150.89,145.0369,150.24,271100 SPXX,D,20240722,16.39,16.5,16.3001,16.49,37200 SQ,D,20240722,68.23,68.47,66.95,68.25,4649000 SQM,D,20240722,40.29,40.29,39.06,39.73,750100 SQNS,D,20240722,0.48,0.5015,0.46,0.464,71600 SQSP,D,20240722,43.83,43.98,43.81,43.95,937000 SR,D,20240722,65.7,66.11,65.313,66.05,215800 SR-A,D,20240722,24.13,24.23,24.13,24.23,8500 SRE,D,20240722,77.86,78.19,77.5,77.99,2137800 SREA,D,20240722,23.89,23.98,23.75,23.87,26800 SRFM,D,20240722,0.34,0.34,0.3062,0.3134,235500 SRG,D,20240722,4.95,5.085,4.865,5.05,317800 SRG-A,D,20240722,20.02,20.0666,20.02,20.02,800 SRI,D,20240722,16.51,16.86,16.195,16.78,82100 SRL,D,20240722,7.25,7.55,7.2,7.25,32100 SRV,D,20240722,42.8,43,42.29,42.93,21200 SSB,D,20240722,89.77,92.31,88.45,91.49,648300 SSD,D,20240722,179.5,182.5625,177.11,180.66,336700 SSL,D,20240722,7.92,8.13,7.77,8.05,1265100 SST,D,20240722,1.38,1.42,1.3505,1.42,74200 SST.W,D,20240722,0.035,0.045,0.035,0.045,1000 SSTK,D,20240722,40.77,41.2316,40.38,41.15,342300 ST,D,20240722,39.22,39.37,38.44,39.15,1586000 STAG,D,20240722,39.51,40.46,39.32,40.21,1259800 STC,D,20240722,70.8,72.2,70.235,71.67,168700 STE,D,20240722,225.32,228.86,223.69,228.77,330800 STEL,D,20240722,25.89,26.58,25.64,26.44,150800 STEM,D,20240722,1.27,1.37,1.25,1.32,3444100 STEW,D,20240722,15.09,15.31,15.02,15.29,131100 STG,D,20240722,8.4,8.4,8.4,8.4,100 STK,D,20240722,33.01,33.5,33.01,33.42,23100 STLA,D,20240722,20.45,20.72,20.2909,20.71,6611500 STM,D,20240722,41.25,42.12,40.98,42.01,4273400 STN,D,20240722,85.93,86.67,85.56,86.52,58100 STNG,D,20240722,75.5,78.27,75.4503,77.59,1814100 STR,D,20240722,25.13,25.26,24.65,24.7,824400 STRV,D,20240722,35.51,35.67,35.41,35.65,103800 STT,D,20240722,84.76,84.95,83.33,84,1722200 STT-G,D,20240722,24.53,24.74,24.53,24.64,19100 STVN,D,20240722,22.22,22.45,21.16,21.58,540600 STWD,D,20240722,20.3,20.43,20.165,20.29,2008800 STXD,D,20240722,32.13,32.22,32.02,32.193,11400 STXE,D,20240722,29.9,30.07,29.89,30.01,105600 STXG,D,20240722,40.21,40.8077,40.035,40.8077,25400 STXI,D,20240722,25.8,25.8,25.66,25.7577,900 STXK,D,20240722,30.8,31.06,30.43,31.05,21400 STXM,D,20240722,24.86,25.11,24.75,25.11,5400 STXT,D,20240722,20.23,20.23,20.17,20.2,79600 STXV,D,20240722,29.11,29.1331,29.0101,29.1331,23400 STZ,D,20240722,245,245.91,241.585,243.21,1271600 SU,D,20240722,38.44,38.9,38.075,38.78,2885600 SUI,D,20240722,126.9,127.78,125.77,126.27,577700 SUM,D,20240722,38.96,39.03,38.33,38.99,994700 SUN,D,20240722,57.41,58.09,56.75,57.31,366700 SUP,D,20240722,3.43,3.45,3.3,3.45,52800 SUPP,D,20240722,65.77,66.3865,65.77,66.3865,300 SUPV,D,20240722,6.07,6.248,6.07,6.08,810800 SUZ,D,20240722,9.68,9.69,9.505,9.58,892300 SVV,D,20240722,11.08,11.48,9.751,9.96,1609300 SW,D,20240722,46.51,48.02,46.3804,48,3955400 SWI,D,20240722,11.49,11.725,11.49,11.69,306100 SWK,D,20240722,87.67,88,86.02,87.75,961700 SWN,D,20240722,6.69,6.73,6.63,6.69,16120600 SWX,D,20240722,73.94,74.31,72.91,74.01,294200 SWZ,D,20240722,8.44,8.48,8.44,8.48,14900 SXC,D,20240722,10.92,11.005,10.69,10.94,533400 SXI,D,20240722,182,186.25,180.63,185.98,31800 SXT,D,20240722,79.74,80.85,79.1,80.79,137200 SYF,D,20240722,49.88,50.54,49.35,50.52,3578300 SYF-A,D,20240722,19.57,20.03,19.5223,19.82,62800 SYF-B,D,20240722,25.8,25.8,25.61,25.72,20800 SYK,D,20240722,342.12,344.19,339.38,342.39,1136500 SYY,D,20240722,73.5,73.9,73.01,73.62,2320600 T,D,20240722,18.7,18.77,18.31,18.55,44083600 T-A,D,20240722,21.19,21.33,21.12,21.2,50500 T-C,D,20240722,20.19,20.3062,20.15,20.15,43000 TAC,D,20240722,7.08,7.1188,6.92,6.93,881600 TAK,D,20240722,13.4,13.565,13.4,13.51,2261400 TAL,D,20240722,10.35,11.1,10.35,10.89,6493600 TALO,D,20240722,11.78,12.16,11.61,11.96,3836100 TAP,D,20240722,52.4,52.74,51.76,52.51,1339100 TAP.A,D,20240722,58,58,58,58,200 TBB,D,20240722,23.09,23.09,22.86,22.86,50200 TBBB,D,20240722,26.23,26.43,25.79,26.35,476600 TBC,D,20240722,23.99,24.039,23.88,23.91,25700 TBI,D,20240722,11.39,11.519,11.195,11.39,284100 TBN,D,20240722,24.2,25.07,24,24.5,127100 TCI,D,20240722,29.5,30.93,29.5,30.56,2500 TCOA,D,20240722,11.01,11.01,11.01,11.01,2400 TCS,D,20240722,0.61,0.61,0.5374,0.5479,337400 TD,D,20240722,57.97,58.2578,57.8,58.21,1953000 TDC,D,20240722,31.05,31.68,30.515,31.55,2578000 TDF,D,20240722,8,8.1,8,8.05,88700 TDG,D,20240722,1245.76,1259.36,1237.18,1255.85,200900 TDOC,D,20240722,9.15,9.22,8.99,9.19,5767800 TDS,D,20240722,21.25,21.45,20.96,21.27,889900 TDS-U,D,20240722,20.55,20.7299,20.46,20.54,15300 TDS-V,D,20240722,18.44,18.44,18.2,18.3,50200 TDW,D,20240722,103.38,105.3195,102.74,104.65,512600 TDY,D,20240722,395.54,398.97,392.73,397.74,208900 TEAF,D,20240722,12.26,12.3,12.235,12.29,31300 TECK,D,20240722,46.75,46.78,45.38,45.94,3497400 TEF,D,20240722,4.55,4.55,4.49,4.53,737500 TEI,D,20240722,5.45,5.49,5.4193,5.425,86200 TEL,D,20240722,151.37,153.41,149.94,152.94,1601400 TEN,D,20240722,26.48,27.49,26.42,27.23,196000 TEN-E,D,20240722,26.56,26.6,26.51,26.55,12500 TEN-F,D,20240722,27.2,27.28,26.89,27.03,15100 TEO,D,20240722,6.63,6.75,6.63,6.65,87300 TEVA,D,20240722,16.78,17.18,16.78,16.98,6213700 TEX,D,20240722,58.1,63.52,57.66,62.65,2776300 TFC,D,20240722,42.98,44.14,42.05,43.78,12943700 TFC-I,D,20240722,22.64,22.9899,22.64,22.84,14800 TFC-O,D,20240722,22.98,23.0499,22.8324,22.95,21600 TFC-R,D,20240722,20.53,20.68,20.36,20.56,57300 TFII,D,20240722,153.49,155.89,152.79,155.78,136800 TFPM,D,20240722,16.04,16.1651,15.64,15.85,146700 TFX,D,20240722,222.59,224.02,220.29,222.59,374600 TG,D,20240722,5.79,5.79,5.56,5.67,85800 TGI,D,20240722,16.68,17.09,16.45,17.04,360700 TGLS,D,20240722,51.48,52.75,50.95,52.57,265500 TGNA,D,20240722,15.5,15.83,15.375,15.78,1891500 TGS,D,20240722,17.21,17.875,17.21,17.72,112100 TGT,D,20240722,149.37,151.74,148.72,151.02,3692900 THC,D,20240722,134.16,136.47,132.11,134.9,1056300 THG,D,20240722,134.35,135.11,132.4,132.86,241200 THLV,D,20240722,27.34,27.43,27.3394,27.43,4300 THO,D,20240722,96.98,100.35,95.46,100.18,580600 THQ,D,20240722,21.55,21.6999,21.46,21.59,211500 THR,D,20240722,32.47,32.86,31.94,32.76,164600 THS,D,20240722,38.13,38.145,37.33,37.9,337900 THW,D,20240722,13.18,13.32,13.18,13.213,85400 TIMB,D,20240722,15.04,15.27,15.02,15.22,401600 TISI,D,20240722,9.53,10.25,9.33,10.01,25800 TIXT,D,20240722,6.34,6.37,6.17,6.23,198500 TJX,D,20240722,112.3,113.5899,112.095,113.21,4764600 TK,D,20240722,8.4,8.7893,8.39,8.74,601000 TKC,D,20240722,8.47,8.47,8.165,8.19,2889200 TKO,D,20240722,105.9,106.26,104.77,105.63,552800 TKR,D,20240722,84.26,84.6,82.695,83.99,429100 TLK,D,20240722,19.3,19.52,19.16,19.4,720900 TLYS,D,20240722,5.33,5.56,5.19,5.47,145500 TM,D,20240722,198.7,200.1487,198.1183,200.14,315500 TME,D,20240722,14.49,15.01,14.49,14.89,5450900 TMHC,D,20240722,64.68,65.52,63.33,65.47,661400 TMO,D,20240722,540.67,547.12,535.98,546.42,1163600 TNC,D,20240722,106.44,106.97,104.48,106.37,101900 TNET,D,20240722,107.75,109.99,107.11,108.87,386500 TNK,D,20240722,62.79,66.06,62.79,65.62,329900 TNL,D,20240722,48.48,49.105,47.98,48.84,642800 TOL,D,20240722,131.94,134.68,129.73,134.12,1694400 TOST,D,20240722,27.36,27.785,26.78,27.42,7273400 TPB,D,20240722,36.58,37.05,36.33,36.87,94400 TPC,D,20240722,23.96,24.88,23.695,24.63,443500 TPH,D,20240722,44.81,45.75,44.335,45.62,937200 TPL,D,20240722,815.06,815.06,798.26,807.39,77100 TPR,D,20240722,41.41,41.83,40.6,41.79,1920500 TPTA,D,20240722,18.11,18.25,17.97,18.25,1900 TPVG,D,20240722,8.75,8.995,8.72,8.95,417500 TPX,D,20240722,51.75,51.77,50.62,51.3,1413700 TPZ,D,20240722,16.44,16.66,16.44,16.59,18300 TR,D,20240722,30.08,30.08,29.04,29.67,240300 TRAK,D,20240722,17.62,18.45,17.2501,18.29,116400 TRC,D,20240722,18.86,18.92,18.525,18.85,55700 TREX,D,20240722,82.11,82.15,79.78,81.72,903800 TRGP,D,20240722,136.15,138.28,135.8828,137.76,1399200 TRI,D,20240722,163.59,165.815,162.74,165.66,368700 TRI.U,D,20240722,11.23,11.23,11.22,11.22,1000 TRIS,D,20240722,11.19,11.19,11.18,11.19,218100 TRN,D,20240722,30.98,31.7,30.55,31.59,403000 TRNO,D,20240722,67.55,69.02,66.885,68.64,509800 TROX,D,20240722,15.67,15.94,15.362,15.84,1143600 TRP,D,20240722,41.08,41.69,40.95,41.69,2253100 TRT-A,D,20240722,25.8,25.84,25.8,25.84,1800 TRT-B,D,20240722,25.14,25.205,25.1,25.15,4100 TRT-C,D,20240722,25.09,25.1,25,25.1,6000 TRT-D,D,20240722,23.46,23.63,23.28,23.63,11800 TRT-E,D,20240722,20.84,20.84,20.84,20.84,1100 TRT-P,D,20240722,17.33,17.477,17.3,17.4,2000 TRT.U,D,20240722,11.2,11.2,10.98,10.98,1800 TRTL,D,20240722,10.98,10.98,10.98,10.98,300 TRTX,D,20240722,9.43,9.5,9.345,9.42,619200 TRU,D,20240722,78.02,80.03,77.59,79.86,1327300 TRV,D,20240722,203.21,205.8,203.21,205.42,1283500 TS,D,20240722,31.6,31.87,31.51,31.6,1335600 TSE,D,20240722,2.68,2.86,2.59,2.84,426900 TSI,D,20240722,4.87,4.9201,4.8,4.8,81500 TSLX,D,20240722,21.24,21.5394,21.195,21.51,273400 TSM,D,20240722,166.61,170.88,166.18,169.35,21037200 TSN,D,20240722,59.64,59.84,59,59.51,1166200 TSQ,D,20240722,11.36,11.69,11.072,11.66,56000 TT,D,20240722,334.11,337.18,331.62,337.1,1462100 TTC,D,20240722,97.49,98.17,95.31,96.56,594800 TTE,D,20240722,68.61,68.98,68.44,68.58,1174900 TTI,D,20240722,3.63,3.72,3.57,3.66,724100 TTP,D,20240722,35.92,36.2499,35.92,36.2499,1200 TU,D,20240722,15.8,15.905,15.71,15.73,1877200 TUP,D,20240722,1.25,1.31,1.24,1.31,842600 TUYA,D,20240722,1.59,1.61,1.58,1.59,85100 TV,D,20240722,2.41,2.46,2.3711,2.41,1478300 TVC,D,20240722,22.74,22.83,22.71,22.83,2500 TVE,D,20240722,22.33,22.36,22.24,22.35,8000 TWI,D,20240722,8.12,8.29,7.925,8.27,468700 TWLO,D,20240722,58.75,58.86,57.73,58.01,2195100 TWN,D,20240722,42.79,42.79,41.82,42.21,16400 TWO,D,20240722,13.72,13.82,13.68,13.81,541000 TWO-A,D,20240722,23.86,23.95,23.8403,23.95,4100 TWO-B,D,20240722,23.03,23.28,23.019,23.09,20800 TWO-C,D,20240722,24.15,24.265,24.15,24.15,15400 TX,D,20240722,35.6,36.15,35.4,36.14,168500 TXO,D,20240722,21.08,21.2,20.62,21.12,69700 TXT,D,20240722,91,92.05,90.2,91.82,1105400 TY,D,20240722,31.08,31.47,31.08,31.43,45200 TY.P,D,20240722,46,46.1,46,46.1,600 TYG,D,20240722,35.62,36.1,35.5399,36.08,26400 TYL,D,20240722,526.65,531.07,524.5,529.09,184800 U,D,20240722,16.37,16.54,15.97,16.47,6176500 UA,D,20240722,6.61,6.61,6.412,6.53,2135600 UAA,D,20240722,6.72,6.75,6.555,6.69,11898600 UAN,D,20240722,79.5,79.5,76.5001,78.76,27800 UBER,D,20240722,67.53,68.78,67.085,67.73,13407900 UBS,D,20240722,30.8,30.87,30.62,30.68,1502500 UDR,D,20240722,41.54,42.14,41.32,42.03,1686400 UE,D,20240722,19.62,19.85,19.45,19.73,914800 UFI,D,20240722,5.9,6,5.835,5.95,15300 UGI,D,20240722,24.4,24.46,24.035,24.23,1064200 UGP,D,20240722,4.15,4.2299,4.14,4.17,1253000 UHA.B,D,20240722,62.27,62.58,61.155,62.3,136400 UHAL,D,20240722,65.78,65.78,64.25,65.47,65100 UHS,D,20240722,181.33,183.5,179.81,182.17,610600 UHT,D,20240722,40.72,41.25,40.37,41.18,52700 UI,D,20240722,166.78,169.29,165,168.94,29100 UIS,D,20240722,4.61,4.74,4.535,4.71,236700 UL,D,20240722,58.33,58.38,57.77,58.16,2709200 ULS,D,20240722,44.61,44.8475,44.02,44.55,304100 UMC,D,20240722,7.82,7.91,7.73,7.86,21383800 UMH,D,20240722,17.43,17.525,17.2905,17.46,306800 UMH-D,D,20240722,23.05,23.11,22.98,22.99,43400 UNF,D,20240722,184.95,187.935,182.36,187.39,93400 UNFI,D,20240722,14.33,14.35,13.7,14.15,498500 UNH,D,20240722,563.05,564.25,557.08,558.53,3377300 UNM,D,20240722,53.54,54.13,53.43,53.83,1383100 UNMA,D,20240722,25.27,25.355,25.1,25.19,28200 UNP,D,20240722,242.78,243.37,240.86,243.27,2187000 UP,D,20240722,3.51,3.61,3.12,3.23,955400 UPS,D,20240722,145.75,146.17,143.69,145.18,3629800 URI,D,20240722,731.78,738.35,715,738.35,520900 USA,D,20240722,6.72,6.75,6.67,6.74,1124400 USAC,D,20240722,23.57,23.78,23.38,23.53,325600 USB,D,20240722,44.63,45.22,43.955,45.04,12327700 USB-H,D,20240722,21.92,21.9699,21.56,21.7,78400 USB-P,D,20240722,23.89,23.94,23.79,23.8875,34600 USB-Q,D,20240722,16.94,17.03,16.87,16.87,12700 USB-R,D,20240722,17.86,17.89,17.7401,17.82,33600 USB-S,D,20240722,20.28,20.47,20.28,20.37,27000 USFD,D,20240722,52.26,52.65,51.74,52.37,2195200 USM,D,20240722,56.81,57.25,55.775,55.87,155000 USNA,D,20240722,46.27,46.31,44.65,46.2,97800 USPH,D,20240722,94.9,96.6,94.44,96.08,86500 UTF,D,20240722,24.16,24.2492,24.03,24.14,187100 UTI,D,20240722,18.26,19.03,18.2,18.9,807900 UTL,D,20240722,56.95,57.81,56.84,57.68,47200 UTZ,D,20240722,15.69,15.69,14.81,14.83,982900 UVE,D,20240722,19.29,19.63,19.185,19.56,131700 UVV,D,20240722,50.99,51.5312,50.43,51.4,114100 UWM.W,D,20240722,0.29,0.315,0.29,0.29,15600 UWMC,D,20240722,7.92,7.92,7.745,7.78,874100 UZD,D,20240722,22.94,22.94,22.78,22.81,7000 UZE,D,20240722,20.91,20.98,20.87,20.9,14800 UZF,D,20240722,20.96,20.9707,20.9,20.93,10100 V,D,20240722,267.23,268.4,265.02,267.71,5313600 VAC,D,20240722,88.49,88.77,85.815,88.13,285900 VAL,D,20240722,78.5,80.563,77.6,78.06,1179400 VAL.W,D,20240722,13.41,14.49,13.41,13.5229,6600 VALE,D,20240722,10.98,10.99,10.904,10.92,21826200 VATE,D,20240722,0.53,0.5341,0.433,0.5004,980000 VBF,D,20240722,16.1,16.1,15.9,16.06,23300 VCV,D,20240722,10.59,10.59,10.51,10.53,33300 VEEV,D,20240722,184.44,187.44,181.9,187,984900 VEL,D,20240722,19.11,19.26,18.85,19.24,27400 VET,D,20240722,10.9,11.065,10.83,11.01,764800 VFC,D,20240722,16.34,16.44,15.79,16.28,5155700 VGI,D,20240722,7.66,7.6849,7.6339,7.6599,5600 VGM,D,20240722,10.12,10.17,10.09,10.17,223700 VGR,D,20240722,11.9,11.95,11.72,11.94,917200 VHC,D,20240722,5.56,5.56,4.86,5.17,8200 VHI,D,20240722,15.77,17.72,15.77,17.67,57200 VICI,D,20240722,30.25,30.535,30.12,30.43,4012200 VIK,D,20240722,37.05,37.25,35.94,36.33,808500 VIPS,D,20240722,13.85,14.04,13.735,13.89,1932200 VIST,D,20240722,48.13,48.29,47.17,47.83,349800 VIV,D,20240722,8.8,8.95,8.79,8.88,621700 VKQ,D,20240722,9.86,9.89,9.82,9.88,164300 VLD,D,20240722,2.8,2.92,2.72,2.87,91900 VLD.W,D,20240722,0.0148,0.0148,0.0148,0.0148,5200 VLN,D,20240722,2.85,2.85,2.52,2.52,462800 VLO,D,20240722,147.5,149.67,146.12,149.02,2435300 VLRS,D,20240722,6.26,6.46,6.2,6.27,1058500 VLT,D,20240722,10.72,10.7644,10.7,10.71,13400 VLTO,D,20240722,98.94,99.76,98.1,99.53,930700 VMC,D,20240722,257.58,261.49,255.25,260.61,743900 VMI,D,20240722,280.75,281.76,277.7,280,133100 VMO,D,20240722,9.88,9.93,9.86,9.93,187500 VNCE,D,20240722,1.36,1.5,1.36,1.45,19200 VNO,D,20240722,28.7,29.18,28.3108,28.86,1405800 VNO-L,D,20240722,16.16,16.16,16,16.08,24000 VNO-M,D,20240722,15.5,15.73,15.5,15.66,16600 VNO-N,D,20240722,15.75,15.82,15.665,15.75,10900 VNO-O,D,20240722,13.59,13.66,13.56,13.66,6800 VNT,D,20240722,40.19,40.19,39.355,39.65,1546900 VOC,D,20240722,5.2,5.45,5.18,5.4,119500 VOTE,D,20240722,64.65,64.9,64.473,64.89,9800 VOY-B,D,20240722,24.89,24.93,24.79,24.8,17400 VOYA,D,20240722,71.83,72.35,71.17,72.09,678900 VPG,D,20240722,32.44,33.47,31.935,33.42,75400 VPV,D,20240722,10.82,10.83,10.77,10.79,11700 VRE,D,20240722,15.56,15.89,15.54,15.87,565100 VRN,D,20240722,7.77,7.885,7.67,7.82,1531500 VRT,D,20240722,87.74,89.31,86.12,87.85,7696900 VRTS,D,20240722,240.8,242.81,237.88,241.61,36500 VSCO,D,20240722,18.43,18.52,17.81,18.2,1810200 VSH,D,20240722,23.79,24.28,23.49,24.27,741100 VST,D,20240722,77.28,79.41,77.07,79.17,4578100 VSTO,D,20240722,38.45,38.59,37.86,38.53,776800 VSTS,D,20240722,12.51,12.66,12.21,12.58,1594300 VTEX,D,20240722,6.71,6.85,6.68,6.78,313800 VTLE,D,20240722,45.21,45.48,44.39,45.27,478800 VTMX,D,20240722,30.51,31.375,30.51,31.2,118400 VTN,D,20240722,11.2,11.2199,11.18,11.19,9400 VTOL,D,20240722,35.93,36.62,35.381,36.55,77600 VTR,D,20240722,53.29,53.72,52.79,53.67,1449400 VTS,D,20240722,25.72,25.846,25.3,25.4,208500 VVI,D,20240722,38.74,38.91,37.82,38.87,73300 VVR,D,20240722,4.28,4.3,4.27,4.29,297700 VVV,D,20240722,46.2,46.2,45.315,45.87,1038800 VVX,D,20240722,50.38,52.9,50.185,52.66,67300 VYX,D,20240722,14.65,14.85,14.5,14.8,920500 VZ,D,20240722,39.95,40,38.7,39.09,54985800 VZIO,D,20240722,10.99,11.06,10.97,11.04,1267500 W,D,20240722,52.13,53.12,50.53,51.14,3034100 WAB,D,20240722,166.05,169.29,165.204,169.16,1075300 WAL,D,20240722,77.68,77.87,75.13,77.19,1568800 WAL-A,D,20240722,19.1,19.1916,19.1,19.1112,16100 WAT,D,20240722,305.37,308.45,300.88,307.22,447000 WBS,D,20240722,47.73,48.83,47.19,48.79,3647000 WBS-F,D,20240722,20.5957,20.5957,20.5957,20.5957,1400 WBS-G,D,20240722,23.15,23.22,23.11,23.22,1700 WBX,D,20240722,1.44,1.52,1.43,1.49,455400 WBX.W,D,20240722,0.1,0.1,0.1,0.1,1000 WCC,D,20240722,171.57,173.29,167.83,172.25,454900 WCC-A,D,20240722,26.12,26.1499,26.09,26.12,19700 WCN,D,20240722,180.99,181.76,180.3454,181.58,981100 WD,D,20240722,107.23,107.88,105.64,107.25,253300 WDH,D,20240722,1.14,1.1547,1.11,1.11,83700 WDI,D,20240722,14.94,14.99,14.9001,14.99,245200 WDS,D,20240722,19.25,19.2902,18.993,19.17,1076300 WEA,D,20240722,10.8,10.81,10.73,10.79,31100 WEAV,D,20240722,9.85,9.98,9.7,9.91,194700 WEC,D,20240722,81.5,82.29,81.45,82.03,2297800 WELL,D,20240722,107.39,108.67,106.98,108.63,1744000 WES,D,20240722,42.43,42.75,41.67,42.74,954000 WEX,D,20240722,185.25,186.67,182.95,184.39,455900 WF,D,20240722,32.44,32.86,32.33,32.78,85300 WFC,D,20240722,59.26,59.39,58.54,59.14,13638500 WFC-A,D,20240722,20.79,20.8761,20.71,20.73,38500 WFC-C,D,20240722,19.54,19.7,19.53,19.55,85500 WFC-D,D,20240722,19.15,19.1699,19.01,19.02,47000 WFC-L,D,20240722,1205.25,1205.5,1202,1202,7200 WFC-Y,D,20240722,24.17,24.27,24.17,24.18,23300 WFC-Z,D,20240722,20.8,20.87,20.76,20.77,86600 WFG,D,20240722,79.28,80.32,79.28,79.46,117200 WGO,D,20240722,57.2,57.71,55.96,57.61,441100 WH,D,20240722,73.83,74.81,73.5,74.7,822200 WHD,D,20240722,57.44,57.5607,56.45,57.29,633400 WHG,D,20240722,12.98,12.98,12.98,12.98,700 WHR,D,20240722,106.15,107.44,105.47,106.31,733000 WIA,D,20240722,8.03,8.04,8,8.01,75000 WINN,D,20240722,25,25.2468,24.9378,25.21,77600 WIT,D,20240722,5.96,6,5.9,6,3459400 WIW,D,20240722,8.53,8.535,8.48,8.5,329900 WK,D,20240722,72.79,72.92,71.25,72.45,347000 WKC,D,20240722,26.68,26.9,26.43,26.85,280100 WLK,D,20240722,146.31,146.55,143.77,145.39,332900 WLKP,D,20240722,23.56,23.56,23.05,23.1,24400 WLY,D,20240722,46.56,47.14,46.11,47,163900 WM,D,20240722,221.7,223.53,221.31,223.45,1134900 WMB,D,20240722,44.11,45.1,44.02,44.77,8500800 WMK,D,20240722,71.23,72.19,70.515,71.94,81000 WMS,D,20240722,168.69,171.49,166.29,171.46,338600 WMT,D,20240722,70.86,71.26,70.2301,70.38,12666100 WNC,D,20240722,22.69,23.105,22.41,22.99,381500 WNS,D,20240722,56.08,56.58,54.95,56.56,576500 WOLF,D,20240722,21.35,21.81,20.93,21.71,4443800 WOR,D,20240722,48.96,49.035,47.93,48.91,202100 WOW,D,20240722,5.18,5.23,5.105,5.17,684300 WPC,D,20240722,59,59.47,58.47,59.09,1077500 WPM,D,20240722,59.56,60.4,59.38,60,820900 WPP,D,20240722,48.58,48.72,48.28,48.65,135000 WRB,D,20240722,51.77,52.68,51.51,51.82,4162700 WRB-E,D,20240722,24.66,24.7,24.62,24.67,5200 WRB-F,D,20240722,21.88,22.05,21.85,21.88,17600 WRB-G,D,20240722,19.36,19.36,19.24,19.24,1000 WRB-H,D,20240722,18.61,18.7,18.6,18.68,10300 WRBY,D,20240722,16,16.11,15.59,16.03,1105900 WS,D,20240722,36.42,36.96,35.78,36.74,114400 WSM,D,20240722,148.78,152.77,148.435,152.2,1045000 WSO,D,20240722,498.63,501.5135,490,499.89,229400 WSR,D,20240722,13.98,14.2,13.92,14.15,264500 WST,D,20240722,321.3,322.5,311.59,318.02,984700 WT,D,20240722,10.8,10.87,10.71,10.8,772700 WTI,D,20240722,2.4,2.41,2.35,2.37,1390300 WTM,D,20240722,1710.5,1755.68,1710.5,1736.15,8400 WTRG,D,20240722,40.51,40.79,40.34,40.65,1361900 WTS,D,20240722,197.66,199.7,194.53,199.43,108400 WTTR,D,20240722,11.19,11.24,10.95,10.98,996400 WU,D,20240722,12.48,12.64,12.3595,12.61,2913300 WWW,D,20240722,14,14.4499,13.8335,14.3,1447200 WY,D,20240722,30.19,30.65,29.87,30.6,3723000 X,D,20240722,38.22,38.31,37.95,38.1,1582900 XFL-A,D,20240722,24.51,24.55,24.51,24.51,11800 XFLT,D,20240722,7.08,7.0899,7.05,7.08,658800 XHR,D,20240722,14.4,14.52,14.22,14.43,408300 XIN,D,20240722,3.08,3.1354,2.8765,2.93,5200 XOM,D,20240722,115.18,115.94,114.58,115.27,12065800 XPER,D,20240722,7.71,7.85,7.61,7.85,508300 XPEV,D,20240722,8.79,9.04,8.74,9,12648100 XPO,D,20240722,112.98,114.81,109.83,113.32,2111400 XPOF,D,20240722,18.02,18.53,17.5,17.81,759000 XPRO,D,20240722,23.52,23.67,23.26,23.58,1359800 XYF,D,20240722,4.395,4.44,4.395,4.44,700 XYL,D,20240722,138.98,139.55,137.76,139.34,902800 YALA,D,20240722,4.44,4.47,4.3883,4.45,123500 YELP,D,20240722,37.36,37.61,37.11,37.42,555800 YETI,D,20240722,39.23,39.39,37.36,37.99,1243200 YEXT,D,20240722,5.34,5.55,5.29,5.55,815400 YMM,D,20240722,8,8.04,7.895,7.96,4085100 YOU,D,20240722,19.93,20.41,19.9,20.4,677400 YPF,D,20240722,20.17,20.3,20.001,20.16,1197100 YRD,D,20240722,4.92,4.99,4.88,4.97,58100 YSG,D,20240722,3.56,3.67,3.45,3.56,141200 YUM,D,20240722,126.84,128.68,126.42,128.61,1605300 YUMC,D,20240722,30.74,31.07,30.32,30.71,2460800 ZBH,D,20240722,110.85,111.4,109.75,110.33,1355600 ZEPP,D,20240722,0.59,0.618,0.581,0.582,137600 ZETA,D,20240722,20.68,21.076,20.55,21.04,3128800 ZGN,D,20240722,11.06,11.33,10.86,11.32,308600 ZH,D,20240722,3.35,3.36,3.24,3.27,341300 ZIM,D,20240722,17.5,18.01,17.03,17.75,5060900 ZIP,D,20240722,8.55,8.665,8.495,8.57,301400 ZK,D,20240722,17.83,18.94,17.71,18.78,290700 ZKH,D,20240722,3.33,3.41,3.29,3.35,51400 ZTO,D,20240722,20.1,20.8,20.1,20.48,2627200 ZTR,D,20240722,5.73,5.76,5.68,5.72,116400 ZTS,D,20240722,180.8,182.17,178.78,180.76,1532900 ZUO,D,20240722,9.27,9.39,9.21,9.39,1559600 ZVIA,D,20240722,0.78,0.8231,0.7682,0.7849,156400 ZWS,D,20240722,31.07,31.39,30.57,31.35,551700