,,,,,,, A,D,20240729,137.59,137.78,135.62,137.38,1222648 AA,D,20240729,33.2,33.46,32.82,33.02,4261571 AAC.T,D,20240729,0.14,0.14,0.14,0.14,600 AACT,D,20240729,10.73,10.74,10.73,10.74,525258 AAN,D,20240729,9.96,10,9.95,9.98,331091 AAP,D,20240729,61,61.72,60.6,60.99,1386005 AAT,D,20240729,25.29,25.41,24.86,24.86,160711 AB,D,20240729,34.98,35.5,34.52,34.69,482071 ABBV,D,20240729,184.04,186.13,180.53,181.94,5457831 ABCB,D,20240729,64.88,64.88,60.91,61,428673 ABEV,D,20240729,2.11,2.12,2.08,2.11,22850247 ABG,D,20240729,254.97,257.71,253.5,255.6,94747 ABM,D,20240729,55.04,55.6,54.57,55.12,330470 ABR,D,20240729,13.7,13.77,13.47,13.54,1909312 ABR-D,D,20240729,17.31,17.55,17.25,17.27,48244 ABR-E,D,20240729,17.45,17.48,17.28,17.4,7695 ABR-F,D,20240729,18.75,18.97,18.59,18.8,24694 ABT,D,20240729,100.59,105.18,99.92,104.77,19450427 AC,D,20240729,33.75,34.21,32.91,33.64,16823 ACA,D,20240729,92.41,93.55,90.81,91.64,135146 ACCO,D,20240729,5.12,5.17,5.08,5.14,550500 ACEL,D,20240729,10.9,11.04,10.86,10.96,195100 ACH.W,D,20240729,0.6,0.61,0.5701,0.5701,31300 ACHR,D,20240729,4.77,4.815,4.38,4.46,5969400 ACI,D,20240729,20.44,20.44,19.945,19.97,2260900 ACM,D,20240729,90.23,90.66,89.81,89.99,589800 ACN,D,20240729,328.66,328.98,323.87,326.2,1629200 ACP,D,20240729,6.5,6.516,6.47,6.49,847800 ACP-A,D,20240729,24.22,24.22,24.0896,24.0896,300 ACR,D,20240729,13.91,14.33,13.91,14.21,17900 ACR-C,D,20240729,24.75,24.78,24.71,24.72,11800 ACR-D,D,20240729,22.73,22.7325,22.08,22.08,6000 ACRE,D,20240729,7.76,7.835,7.645,7.68,382400 ACV,D,20240729,20.35,20.66,20.34,20.54,38500 ADC,D,20240729,68.88,69.24,68.39,69.07,1043600 ADC-A,D,20240729,18.37,18.4,18.3301,18.3301,2200 ADCT,D,20240729,3.68,3.75,3.43,3.44,301200 ADM,D,20240729,63.78,64.24,63.28,63.3,3293500 ADNT,D,20240729,25.07,25.345,24.76,25.17,1415000 ADT,D,20240729,7.73,7.75,7.66,7.74,5141900 ADX,D,20240729,21.42,21.52,21.34,21.43,225700 AEE,D,20240729,77.97,78.56,77.085,78.2,1191200 AEFC,D,20240729,21.2,21.2,21.08,21.13,27100 AEG,D,20240729,6.38,6.41,6.335,6.41,1072500 AEM,D,20240729,73.55,74.55,72.865,74.52,1304900 AEO,D,20240729,21.8,22.47,21.73,22.31,6208500 AER,D,20240729,94.6,95.46,93.655,93.89,1836800 AES,D,20240729,17.61,17.72,17.325,17.59,5334400 AESI,D,20240729,20.79,20.9,20.385,20.53,435100 AEV.W,D,20240729,0.038,0.0384,0.033,0.034,23900 AEVA,D,20240729,3.72,3.889,3.45,3.55,384300 AFB,D,20240729,11.21,11.22,11.17,11.18,45300 AFG,D,20240729,128.22,128.495,127.43,128.26,243100 AFGB,D,20240729,23.87,23.9,23.75,23.89,9800 AFGC,D,20240729,21.3,21.3,21.11,21.23,7200 AFGD,D,20240729,23.86,23.93,23.762,23.84,3800 AFGE,D,20240729,19.49,19.52,19.35,19.46,8500 AFL,D,20240729,94.89,95.32,94.07,94.54,1204000 AG,D,20240729,5.89,5.97,5.715,5.96,4098000 AGCO,D,20240729,102.99,103.615,101.41,102.05,818200 AGD,D,20240729,9.82,9.88,9.77,9.87,88777 AGI,D,20240729,16.64,16.89,16.42,16.88,1020229 AGL,D,20240729,6.92,7.02,6.79,6.93,1900513 AGM,D,20240729,210.15,212.1,205.77,206.35,71423 AGM-D,D,20240729,23.15,23.15,23.15,23.15,1748 AGM-E,D,20240729,23.75,23.75,23.71,23.71,787 AGM-F,D,20240729,21.38,21.42,21.21,21.35,8333 AGM-G,D,20240729,20.6,20.6,20.3,20.36,6804 AGO,D,20240729,82.97,83.59,80.33,80.43,273555 AGR,D,20240729,35.55,35.55,35.49,35.54,470641 AGRO,D,20240729,9.42,9.49,9.4,9.47,811637 AGS,D,20240729,11.49,11.49,11.43,11.43,192711 AGX,D,20240729,78,78.81,76.48,77.05,122558 AHH,D,20240729,11.91,12.02,11.82,12.01,330301 AHH-A,D,20240729,21.75,21.76,21.51,21.65,10064 AHL-C,D,20240729,26.39,26.45,26.17,26.19,44091 AHL-D,D,20240729,20.61,20.6799,20.31,20.4299,11847 AHL-E,D,20240729,20.03,20.1,19.92,19.92,6807 AHR,D,20240729,16.62,16.73,16.44,16.49,625878 AHT,D,20240729,1.03,1.03,0.94,0.94,358998 AHT-D,D,20240729,15.8,16.2315,15.8,15.84,4300 AHT-F,D,20240729,15.97,15.97,15.53,15.53,600 AHT-G,D,20240729,14.38,15.526,14.38,15.0701,1500 AHT-H,D,20240729,15.61,15.61,15.31,15.31,500 AHT-I,D,20240729,15.55,15.55,14.72,14.85,900 AI,D,20240729,27.93,28.05,27.12,27.4,1902200 AIFD,D,20240729,25.92,26.0412,25.78,25.78,7100 AIG,D,20240729,77.57,78.34,77.22,77.98,3973800 AIN,D,20240729,92.5,93.33,91.63,92.03,107300 AIO,D,20240729,20.64,20.92,20.45,20.92,73200 AIR,D,20240729,66.97,67.21,65.39,65.74,211300 AIT,D,20240729,215.67,217.02,214.455,216.28,249400 AIU,D,20240729,2.2,8.7,2.15,4.56,12661800 AIV,D,20240729,9.12,9.12,8.96,9.01,752000 AIZ,D,20240729,174.17,175,172.465,172.65,214200 AIZN,D,20240729,21.42,21.42,21.14,21.33,6900 AJG,D,20240729,280.93,283.6152,278.8,279.37,1003300 AJX,D,20240729,3.41,3.54,3.36,3.41,93700 AKA,D,20240729,15.92,17.2,15.328,16.5,6300 AKO.A,D,20240729,14.07,14.1516,14.05,14.1516,1400 AKO.B,D,20240729,18.13,19.15,18.13,18.7001,6900 AKR,D,20240729,20.52,20.64,20.295,20.57,799400 AL,D,20240729,50.01,50.2,48.92,49.04,797000 AL-A,D,20240729,25.71,25.7796,25.7,25.72,4900 ALB,D,20240729,91.41,92.45,90.275,91.67,1915000 ALB-A,D,20240729,44.81,44.81,44.18,44.62,52600 ALC,D,20240729,93.98,94.06,93.12,93.26,953400 ALE,D,20240729,64.68,64.79,64.47,64.56,160100 ALEX,D,20240729,19.51,19.65,19.24,19.41,492000 ALG,D,20240729,194.41,196,190.955,193.27,53500 ALIT,D,20240729,7.67,7.76,7.59,7.6,2414400 ALK,D,20240729,39.58,39.635,38.66,38.77,1585900 ALL,D,20240729,169.48,171.28,168.29,169.23,1471600 ALL-B,D,20240729,25.73,25.83,25.7,25.82,10300 ALL-H,D,20240729,22.04,22.04,21.69,21.82,59100 ALL-I,D,20240729,20.86,20.9797,20.68,20.79,12500 ALL-J,D,20240729,26.92,26.92,26.75,26.81,41900 ALLE,D,20240729,136.64,138.68,136.42,137.66,757700 ALLG,D,20240729,1.69,1.695,1.69,1.69,50800 ALLY,D,20240729,44.22,44.31,43.69,44.16,1455900 ALSN,D,20240729,87.77,88.5,87.14,87.47,545142 ALT-A,D,20240729,25.86,25.86,25.86,25.86,526 ALTG,D,20240729,10.91,10.97,10.51,10.65,235947 ALTM,D,20240729,3.4,3.4,3.22,3.24,8332181 ALU.W,D,20240729,0.16,0.16,0.15,0.15,2815 ALUR,D,20240729,0.86,0.89,0.83,0.87,113498 ALV,D,20240729,97.57,98.66,97.4,98.49,613701 ALX,D,20240729,240.09,243.31,238.3,238.77,5153 AM,D,20240729,14.5,14.52,14.3,14.35,1734971 AMBC,D,20240729,12.86,12.92,12.45,12.58,404128 AMBP,D,20240729,3.63,3.66,3.6,3.64,1583360 AMC,D,20240729,5.25,5.3,5.11,5.17,13451452 AMCR,D,20240729,10.38,10.46,10.28,10.42,16089891 AME,D,20240729,172.17,173.22,171.56,171.9,882767 AMG,D,20240729,177,187.29,175.76,183.9,608477 AMH,D,20240729,35.47,36.2,35.18,36.09,2892987 AMH-G,D,20240729,22.6,22.71,22.6,22.71,1164 AMH-H,D,20240729,23.8,23.8,23.64,23.67,3449 AMK,D,20240729,34.62,34.65,34.53,34.64,515770 AMN,D,20240729,63.45,64.79,63.15,64.37,650584 AMP,D,20240729,438.78,440.57,430.41,432.05,360700 AMP.V,D,20240729,0.1902,0.208,0.1902,0.208,6400 AMPS,D,20240729,4.32,4.38,4.04,4.15,797600 AMPX,D,20240729,1.21,1.24,1.17,1.19,375900 AMPY,D,20240729,7.82,7.82,7.13,7.2,705500 AMR,D,20240729,301,303.41,291.01,294.22,107800 AMRC,D,20240729,30.85,31.905,30.23,30.98,364300 AMT,D,20240729,213.72,215.59,211,214.93,1607900 AMTB,D,20240729,22.3,22.56,21.65,21.85,201800 AMTD,D,20240729,1.57,1.6,1.5416,1.56,10800 AMWL,D,20240729,8.77,8.83,8.08,8.42,143900 AMX,D,20240729,16.76,16.98,16.57,16.7,1119100 AN,D,20240729,178.54,180,177.46,178.07,256400 ANET,D,20240729,321.1,328.01,319.97,320.55,2823100 ANF,D,20240729,153.4,155.13,150.3,151.05,1553000 ANG-A,D,20240729,24.45,24.55,24.45,24.5101,20700 ANG-B,D,20240729,24.86,24.9899,24.85,24.87,6900 ANRO,D,20240729,14.49,14.53,13.26,13.52,70600 ANVS,D,20240729,11.08,11.2944,10.41,10.58,227200 AOD,D,20240729,8.51,8.51,8.47,8.49,385000 AOMR,D,20240729,12.21,12.41,12.21,12.28,61000 AON,D,20240729,318.39,321.24,315.02,319.29,1756900 AORT,D,20240729,27.55,27.695,27.12,27.3,203400 AOS,D,20240729,84.5,85.29,83.82,84.5,1059000 AP,D,20240729,1.6,1.6965,1.575,1.61,145600 APAM,D,20240729,43.55,43.63,42.44,42.88,338100 APD,D,20240729,261.52,266.37,261,265.74,1539500 APG,D,20240729,37.24,37.68,36.92,36.95,1337300 APH,D,20240729,64.3,64.65,63.35,63.39,5599000 APLE,D,20240729,15.05,15.09,14.915,15,1464600 APO,D,20240729,123.05,123.34,121.44,122.06,1657700 APO-A,D,20240729,66.96,67.2,66.5,66.75,5300 APOS,D,20240729,26.75,26.75,26.53,26.61,11900 APTV,D,20240729,68.46,68.95,67.67,68.9,2412400 AQN,D,20240729,6.23,6.24,6.16,6.18,2550600 AQNB,D,20240729,25.45,25.48,25.41,25.42,6800 AR,D,20240729,29.65,29.675,28.89,29.17,3372200 ARC,D,20240729,3.12,3.12,3.08,3.08,115900 ARCH,D,20240729,142.09,143.52,139.11,142.17,278900 ARCO,D,20240729,9.71,9.71,9.57,9.6,554900 ARDC,D,20240729,14.9,15.09,14.85,15.07,130403 ARDT,D,20240729,17.12,17.45,17.06,17.41,155558 ARE,D,20240729,117.43,118.38,116.47,117.42,735079 ARES,D,20240729,147.83,147.83,145.2,145.35,1055210 ARG-A,D,20240729,25,25,24.81,24.9,8375 ARGD,D,20240729,22.15,22.38,22.05,22.05,3674 ARI,D,20240729,10.78,10.86,10.69,10.76,632495 ARIS,D,20240729,16.72,17.1,16.23,16.65,482135 ARL,D,20240729,19.66,20.85,19.66,20.85,9700 ARLO,D,20240729,15.63,15.73,15.16,15.32,936566 ARMK,D,20240729,33.62,34.06,33.59,33.89,1201081 AROC,D,20240729,21.89,22.15,21.47,21.63,2097702 ARR,D,20240729,20.62,20.85,20.45,20.56,2112878 ARR-C,D,20240729,21.93,22.24,21.93,22.18,22654 ARW,D,20240729,123,124.79,122.65,124.08,376008 AS,D,20240729,11.1,11.52,11.09,11.26,944463 ASA,D,20240729,18.53,18.62,18.22,18.5,20546 ASAI,D,20240729,8.81,8.85,8.36,8.61,430552 ASAN,D,20240729,15.4,15.5,15.13,15.28,1369405 ASB,D,20240729,24.16,24.16,22.9,23.05,2653329 ASB-E,D,20240729,20.8,21,20.75,21,6000 ASB-F,D,20240729,20.15,20.15,20.15,20.15,400 ASBA,D,20240729,23.87,23.87,23.65,23.81,16900 ASC,D,20240729,20.8,21.08,20.62,20.9,538200 ASG,D,20240729,5.36,5.385,5.31,5.35,251200 ASGI,D,20240729,18.36,18.51,18.19,18.42,146700 ASGN,D,20240729,95.15,96.79,94.78,95.83,418700 ASH,D,20240729,96.01,96.44,95.57,95.87,127200 ASIX,D,20240729,27.65,27.82,27.22,27.32,125800 ASPN,D,20240729,21.36,21.53,20.84,21.35,892400 ASR,D,20240729,303.13,303.13,295.19,296.13,57900 ASX,D,20240729,10.3,10.33,9.925,9.96,7096800 ATC-D,D,20240729,24.87,25,24.75,24.8458,34200 ATC-H,D,20240729,25,25.1349,24.69,24.75,39000 ATEN,D,20240729,14.22,14.37,14.06,14.09,504900 ATGE,D,20240729,79.3,79.81,78.05,78.73,358700 ATH-A,D,20240729,24.38,24.38,24.16,24.21,23300 ATH-B,D,20240729,21.64,21.75,21.59,21.59,17400 ATH-C,D,20240729,25.02,25.045,24.9,25.045,27600 ATH-D,D,20240729,18.73,18.73,18.5262,18.605,25500 ATH-E,D,20240729,26.21,26.255,26.05,26.07,16400 ATHM,D,20240729,24.76,24.82,24.48,24.49,378000 ATHS,D,20240729,25.27,25.27,25.16,25.19,29400 ATI,D,20240729,65.61,65.77,63.81,64.86,1127100 ATIP,D,20240729,6.01,6.34,5.9301,6.19,4600 ATKR,D,20240729,139.56,139.86,136.23,137.38,363200 ATMU,D,20240729,31.36,31.65,30.8,30.81,1016400 ATO,D,20240729,126.48,127.41,125.57,127.04,620300 ATR,D,20240729,146.58,148.355,145.17,147.8,390900 ATS,D,20240729,30.66,30.84,30.21,30.49,47400 ATUS,D,20240729,1.75,1.905,1.7106,1.89,2935500 AU,D,20240729,27.27,27.46,26.91,27.14,898800 AUB,D,20240729,41.77,41.865,40.78,41.01,386600 AUB-A,D,20240729,24.4,24.5997,24.3001,24.35,6200 AUNA,D,20240729,9.06,9.155,8.9,8.99,77600 AVA,D,20240729,39.31,39.37,38.84,38.95,592700 AVAL,D,20240729,2.13,2.14,2.11,2.12,50200 AVB,D,20240729,206.38,209.14,205.27,208.32,438500 AVD,D,20240729,9.55,9.55,9.29,9.35,134000 AVK,D,20240729,12.54,12.6368,12.41,12.56,110900 AVNS,D,20240729,23.21,23.3,22.68,22.88,130815 AVNT,D,20240729,45.58,45.68,44.76,45.08,289764 AVTR,D,20240729,25.54,26.44,25.21,26.25,12810996 AVY,D,20240729,214.91,215.4,212.54,212.91,607489 AWF,D,20240729,10.57,10.6,10.56,10.58,196460 AWI,D,20240729,131.57,132.32,129.09,130.75,449619 AWK,D,20240729,141.99,141.99,139.9,141.36,748246 AWP,D,20240729,4.04,4.09,4.02,4.07,384764 AWR,D,20240729,82.53,83.03,80.88,81.38,128646 AX,D,20240729,76.91,77.28,75.12,76.65,692666 AXL,D,20240729,7.21,7.24,7.07,7.13,935534 AXP,D,20240729,246.63,247.96,244.31,247.89,2057192 AXR,D,20240729,22.91,26.77,22.23,25.72,66117 AXS,D,20240729,73.9,74.33,73.49,73.74,511483 AXS-E,D,20240729,21.76,21.82,21.65,21.7,16796 AXTA,D,20240729,34.91,35.29,34.73,35.16,1741424 AYI,D,20240729,249.07,251.24,247.97,248.95,175570 AZEK,D,20240729,45.25,45.75,44.83,45.52,1472293 AZO,D,20240729,3088,3102.58,3028.54,3072.66,103414 AZUL,D,20240729,4.33,4.37,4.19,4.28,1083801 AZZ,D,20240729,82.42,83.435,81.845,82.2,111600 B,D,20240729,41.1,41.33,40.13,40.13,492700 BA,D,20240729,186.7,187.08,183.83,185.43,3608500 BABA,D,20240729,78.46,79.4,78.205,78.62,17364100 BAC,D,20240729,41.78,41.878,40.981,41.09,37133000 BAC-B,D,20240729,25.24,25.2445,25.2,25.22,36300 BAC-E,D,20240729,23.87,23.87,23.68,23.71,10700 BAC-K,D,20240729,24.99,24.99,24.89,24.9,26700 BAC-L,D,20240729,1212,1215.11,1206.8,1209,3100 BAC-M,D,20240729,23.36,23.38,23.2401,23.27,49700 BAC-N,D,20240729,22.04,22.13,21.94,22.0975,64600 BAC-O,D,20240729,19.44,19.44,19.315,19.3401,47700 BAC-P,D,20240729,18.24,18.28,18.12,18.16,54700 BAC-Q,D,20240729,18.77,18.85,18.65,18.6894,47500 BAC-S,D,20240729,20.9,20.9,20.77,20.88,64900 BAH,D,20240729,141.82,145,141.52,144.49,2045000 BAK,D,20240729,6.39,6.4,6.34,6.38,285700 BALL,D,20240729,63.49,63.67,62.795,63.24,1015100 BALY,D,20240729,17.05,17.3,17.02,17.2,1493700 BAM,D,20240729,42.16,42.33,41.75,42.21,666000 BAN-F,D,20240729,24.35,24.35,23.95,24.18,15100 BANC,D,20240729,14.48,14.55,13.915,13.96,2919300 BAP,D,20240729,170.77,172,169.19,171.3,90600 BAR.W,D,20240729,0.065,0.065,0.0525,0.0649,6900 BARK,D,20240729,1.51,1.525,1.47,1.49,319100 BAX,D,20240729,35.56,36.1975,35.43,36.02,3825100 BB,D,20240729,2.48,2.51,2.41,2.41,3571700 BBA.W,D,20240729,0.1229,0.136,0.12,0.1202,21100 BBAI,D,20240729,1.52,1.5299,1.42,1.42,2588600 BBAR,D,20240729,8.8,8.825,8.445,8.54,691400 BBD,D,20240729,2.22,2.24,2.2,2.24,14931700 BBDC,D,20240729,10.19,10.2,10.04,10.1,303200 BBDO,D,20240729,2.04,2.065,2.02,2.065,59500 BBN,D,20240729,16.6,16.65,16.55,16.59,204000 BBU,D,20240729,20.61,20.61,20.18,20.2,9900 BBUC,D,20240729,23.22,23.22,22.36,22.41,25800 BBVA,D,20240729,10.91,10.92,10.76,10.86,2302200 BBW,D,20240729,26.65,27,26.38,26.77,233600 BBWI,D,20240729,34.22,35.4,34.14,35.13,2958200 BBY,D,20240729,87.42,87.74,84.77,85.48,2973700 BC,D,20240729,81.15,83.71,80.5,81.69,1324650 BC-A,D,20240729,25.01,25.04,24.86,24.87,6238 BC-B,D,20240729,24.94,24.968,24.93,24.968,2048 BC-C,D,20240729,24.78,24.85,24.78,24.8,10348 BCAT,D,20240729,16.2,16.3,16.12,16.17,271579 BCC,D,20240729,141.31,141.98,138.36,140.09,158501 BCE,D,20240729,33.4,33.41,33.13,33.27,3553351 BCH,D,20240729,23.66,23.66,23.41,23.63,199743 BCO,D,20240729,109.17,111.12,109.1,110.84,409662 BCS,D,20240729,12.06,12.08,11.89,11.94,10288152 BCSF,D,20240729,16.89,17.08,16.72,16.76,341245 BCX,D,20240729,9.33,9.33,9.25,9.28,189561 BDC,D,20240729,92.25,93.7,91.68,92.06,159259 BDJ,D,20240729,8.34,8.35,8.28,8.35,484663 BDN,D,20240729,5.13,5.16,5.02,5.04,1808034 BDX,D,20240729,236.95,238.87,233.87,237.84,1032666 BE,D,20240729,14.62,14.63,13.47,13.79,4437862 BEDU,D,20240729,1.95,1.95,1.95,1.95,292 BEKE,D,20240729,13.85,14.09,13.81,13.93,4426364 BEN,D,20240729,22.99,23.08,22.33,22.58,4257014 BEP,D,20240729,24.38,24.42,24.01,24.28,257500 BEP-A,D,20240729,18.66,18.93,18.66,18.75,5000 BEPC,D,20240729,28.64,28.66,28.05,28.3,421700 BEPH,D,20240729,15.9,15.9,15.795,15.795,8100 BEPI,D,20240729,16.91,16.95,16.625,16.63,3400 BEPJ,D,20240729,24.92,24.92,24.92,24.92,800 BERY,D,20240729,65.07,65.45,64.4652,65.02,527600 BEST,D,20240729,2.74,2.75,2.74,2.745,26300 BF.A,D,20240729,46.25,46.25,45.53,45.9,67500 BF.B,D,20240729,45.55,45.77,44.85,45.24,1677600 BFAC,D,20240729,11.09,11.09,11.09,11.09,100 BFAM,D,20240729,120.58,122.06,119.71,121.3,307400 BFH,D,20240729,55.22,55.45,52.895,53.09,696900 BFK,D,20240729,10.2,10.25,10.18,10.195,94900 BFL.W,D,20240729,0.035,0.0365,0.0285,0.0306,25400 BFLY,D,20240729,1.06,1.09,1.04,1.04,514700 BFS,D,20240729,38.9,38.94,38.5301,38.64,27100 BFS-D,D,20240729,20.85,20.85,20.85,20.85,400 BFS-E,D,20240729,20.61,20.61,20.43,20.5,1200 BFZ,D,20240729,12,12.14,11.97,11.99,44500 BG,D,20240729,114.07,114.43,113.26,113.57,1037900 BGB,D,20240729,11.88,11.91,11.835,11.91,157000 BGH,D,20240729,14.86,14.95,14.71,14.8,65000 BGR,D,20240729,13.09,13.11,12.94,12.98,135500 BGS,D,20240729,8.52,8.61,8.47,8.56,724600 BGSF,D,20240729,8.35,8.35,8.25,8.27,6000 BGT,D,20240729,13.15,13.18,13.0501,13.08,109200 BGX,D,20240729,12.51,12.62,12.44,12.62,141700 BGY,D,20240729,5.5,5.54,5.49,5.52,139100 BH,D,20240729,199.6,200.22,197.23,197.71,1800 BHC,D,20240729,6.04,6.105,5.755,5.95,3375500 BHE,D,20240729,42.71,42.87,41.6523,42.3,275800 BHIL,D,20240729,6.77,6.8231,6.56,6.56,29300 BHK,D,20240729,10.96,11,10.96,10.995,103000 BHLB,D,20240729,28.12,28.13,27.49,27.52,268200 BHP,D,20240729,54.79,55.06,54.56,55.01,2167000 BHR,D,20240729,3.9,3.95,3.79,3.87,398900 BHR-B,D,20240729,13.296,13.296,13.18,13.26,5300 BHR-D,D,20240729,19.05,19.05,18.81,18.81,1200 BHV,D,20240729,11.05,11.12,11.0499,11.12,7300 BHVN,D,20240729,41.31,41.95,39.29,39.72,1226448 BIG,D,20240729,1.09,1.1,1.02,1.04,965263 BIGZ,D,20240729,7.29,7.31,7.24,7.26,488254 BILL,D,20240729,53.25,53.57,52.36,52.94,782459 BIO,D,20240729,319.8,327.05,316.43,325.63,166550 BIP,D,20240729,30.64,31.54,30.58,30.85,307101 BIP-A,D,20240729,18.81,19.4,18.8,18.83,8604 BIP-B,D,20240729,17.14,17.17,17.03,17.15,16803 BIPC,D,20240729,38.64,38.78,37.87,38.17,300042 BIPH,D,20240729,17.43,17.5,17.27,17.45,5563 BIPI,D,20240729,17.81,17.81,17.62,17.68,6232 BIPJ,D,20240729,25.43,25.43,25.02,25.06,35533 BIRK,D,20240729,57.34,58.75,56.44,58.55,952228 BIT,D,20240729,14.7,14.73,14.67,14.72,65594 BJ,D,20240729,88.05,88.9,87.64,87.96,1134698 BK,D,20240729,65.25,65.43,64.33,64.59,2910573 BKD,D,20240729,8.03,8.08,7.8,7.89,3239542 BKDT,D,20240729,107.89,107.89,105.76,105.76,130497 BKE,D,20240729,41.66,41.87,41.04,41.82,370255 BKH,D,20240729,58.9,59.05,58.13,58.32,395338 BKK.W,D,20240729,0.12,0.13,0.105,0.1052,26400 BKKT,D,20240729,19.38,19.38,16.95,17.31,180400 BKN,D,20240729,12.1,12.14,12.1,12.12,35500 BKS.W,D,20240729,0.0256,0.034,0.0251,0.034,1100 BKSY,D,20240729,1.16,1.17,1.12,1.14,295500 BKT,D,20240729,12.06,12.07,12,12,27500 BKU,D,20240729,39.07,39.22,38,38.12,733700 BLCO,D,20240729,15.89,17.1,15.71,16.7,2092200 BLD,D,20240729,469.76,477.59,465.87,473.78,221200 BLDR,D,20240729,167.92,169.75,166.15,168.09,1173200 BLE,D,20240729,10.8,10.81,10.79,10.8,83100 BLK,D,20240729,858,865.17,852.37,862.15,612600 BLND,D,20240729,3.08,3.1,2.87,2.92,2106300 BLW,D,20240729,14.05,14.05,13.94,13.98,74900 BLX,D,20240729,32.86,32.86,32.04,32.73,174100 BMA,D,20240729,52.02,52.33,50.42,50.81,177300 BME,D,20240729,41.12,41.145,40.89,40.97,26200 BMEZ,D,20240729,15.75,15.75,15.53,15.53,188100 BMI,D,20240729,207.8,210.295,203.04,205.39,269000 BML-G,D,20240729,22.53,22.61,22.51,22.552,12100 BML-H,D,20240729,22.5,22.55,22.31,22.47,17800 BML-J,D,20240729,22.83,22.969,22.8254,22.91,9800 BML-L,D,20240729,22.37,22.38,22.28,22.36,13900 BMN,D,20240729,24.9,25.1,24.76,24.7601,20100 BMO,D,20240729,87.5,87.64,86.73,87.23,2169000 BMY,D,20240729,49.92,51.19,48.97,48.98,22280100 BN,D,20240729,47.33,47.62,46.87,47.52,2418600 BNED,D,20240729,9.97,10.25,9.52,9.8,184500 BNH,D,20240729,17.05,17.08,16.96,17,9200 BNJ,D,20240729,16.25,16.26,16.08,16.0801,5000 BNL,D,20240729,18.06,18.1,17.84,18.03,948800 BNR.A,D,20240729,47.45,47.5,47.34,47.34,400 BNRE,D,20240729,47.15,47.51,46.91,47.32,2700 BNS,D,20240729,45.9,46.03,45.615,45.95,1336900 BNY,D,20240729,10.68,10.76,10.62,10.68,74600 BOC,D,20240729,14.73,14.8,14.32,14.44,121900 BODI,D,20240729,7.82,7.98,7.65,7.65,4100 BOE,D,20240729,10.7,10.715,10.68,10.69,144300 BOH,D,20240729,68.98,69,66.61,66.89,378600 BOH-A,D,20240729,16.95,17.26,16.87,17.19,10600 BOH-B,D,20240729,26.09,26.09,25.9,25.9,409394 BOND,D,20240729,92.38,92.38,92.22,92.3,193481 BOOT,D,20240729,130.13,131.49,128.65,130.29,597002 BORR,D,20240729,6.75,6.75,6.41,6.45,1577787 BOW,D,20240729,28.33,29.3,27.72,27.87,50162 BOWL,D,20240729,12.84,13.17,12.75,12.79,426658 BOX,D,20240729,28.03,28.38,27.72,27.76,1139390 BP,D,20240729,35.39,35.42,34.73,34.96,12714092 BPT,D,20240729,1.63,1.65,1.53,1.6,221012 BR,D,20240729,212.99,214.46,210.9,211.02,387866 BRBR,D,20240729,50.1,52.17,50.1,50.97,1664565 BRC,D,20240729,71.82,72.07,71.42,71.95,100339 BRCC,D,20240729,5.8,5.8,5.47,5.53,719797 BRDG,D,20240729,7.92,8,7.84,7.88,269038 BRFS,D,20240729,3.88,3.89,3.79,3.79,1800007 BRK.A,D,20240729,657567.31,660500,653540,658060,1961 BRK.B,D,20240729,438.01,439.44,435.49,438.31,2618246 BRO,D,20240729,99.44,99.92,98.24,98.66,1489005 BROS,D,20240729,38.39,38.93,37.71,38.36,1629162 BRSP,D,20240729,6.39,6.45,6.22,6.24,569181 BRT,D,20240729,19.58,19.62,18.95,19.06,13500 BRW,D,20240729,7.23,7.25,7.2,7.24,109400 BRX,D,20240729,24.56,24.905,24.47,24.72,2184300 BSAC,D,20240729,20.02,20.02,19.44,19.57,189100 BSBR,D,20240729,5.01,5.09,4.97,5.08,307100 BSIG,D,20240729,26.02,26.24,25.455,25.75,179900 BSL,D,20240729,14.09,14.3,13.98,14.23,103600 BSM,D,20240729,15.42,15.43,15.09,15.18,339300 BST,D,20240729,35.1,35.28,34.87,34.88,115200 BSTZ,D,20240729,18.62,18.6999,18.45,18.55,217200 BSX,D,20240729,75.22,75.705,74.46,75.59,6993200 BTA,D,20240729,10.24,10.35,10.24,10.2601,32700 BTCM,D,20240729,2.96,3.09,2.84,2.86,71400 BTE,D,20240729,3.46,3.595,3.45,3.49,19705400 BTI,D,20240729,35.58,35.66,35.34,35.52,8437600 BTO,D,20240729,32.48,32.7499,32,32.01,106900 BTT,D,20240729,21,21.01,20.94,20.97,82600 BTU,D,20240729,22.14,22.29,21.81,21.96,1072600 BTZ,D,20240729,10.75,10.75,10.68,10.7,207000 BUD,D,20240729,59.64,60.095,59.35,60.05,2161500 BUI,D,20240729,22.87,23.1,22.85,23.09,50900 BUR,D,20240729,13.84,14.04,13.46,13.48,718700 BURL,D,20240729,250.54,253.795,247.95,252.89,496800 BUXX,D,20240729,20.4,20.4,20.3301,20.37,215400 BV,D,20240729,13.55,13.62,13.38,13.44,312400 BVN,D,20240729,15.93,15.97,15.33,15.45,329500 BW,D,20240729,1.63,1.655,1.48,1.56,888100 BW-A,D,20240729,13.6,13.6,12.93,13.24,5400 BWA,D,20240729,32.75,32.825,32.48,32.72,2526600 BWG,D,20240729,8.5,8.59,8.45,8.51,57300 BWLP,D,20240729,16.34,16.51,16.17,16.28,166900 BWMX,D,20240729,14.69,14.9886,14.35,14.88,53400 BWNB,D,20240729,20.29,20.34,19.86,20.34,7200 BWSN,D,20240729,22.02,22.025,21.8105,21.95,3900 BWXT,D,20240729,99.72,99.9,98.05,98.28,538500 BX,D,20240729,141,141.57,139.46,140.98,2325800 BXC,D,20240729,125.28,125.5,122.01,122.98,66100 BXMT,D,20240729,17.68,18.15,17.655,18.02,3259600 BXMX,D,20240729,13.24,13.3,13.19,13.3,124100 BXP,D,20240729,70.73,71.65,70.01,71.35,1271100 BXSL,D,20240729,30.63,30.76,30.48,30.55,540749 BY,D,20240729,29.38,29.38,28.25,28.28,196608 BYD,D,20240729,61.04,61.76,60.86,61.49,1035688 BYM,D,20240729,11.6,11.63,11.54,11.62,36998 BYON,D,20240729,14,14.02,13.44,13.59,2519788 BZH,D,20240729,34.11,34.27,33.46,33.63,198548 C,D,20240729,65.3,65.33,64.14,64.3,6793969 C-N,D,20240729,29.2,29.34,29.2,29.2,158927 CAAP,D,20240729,16.25,16.36,16.03,16.27,120332 CABO,D,20240729,391.5,413.97,391.5,411.21,178966 CACI,D,20240729,450.97,453.54,449.17,451.62,115846 CAD-A,D,20240729,20.79,20.92,20.79,20.92,3269 CADE,D,20240729,33.65,33.69,32.91,32.93,1658695 CAE,D,20240729,17.74,18.01,17.68,17.97,456245 CAF,D,20240729,11.32,11.35,11.25,11.27,60957 CAG,D,20240729,29.96,30.37,29.63,30.16,2702907 CAH,D,20240729,98.41,98.88,97.42,98.18,1138942 CAL,D,20240729,37.46,37.59,36.63,37.06,498577 CALX,D,20240729,37.06,39.8,36.95,39.78,1085065 CANG,D,20240729,1.89,1.94,1.87,1.94,16693 CAPL,D,20240729,20.26,20.4,20.15,20.16,17500 CARR,D,20240729,67.28,67.795,66.34,67.62,3624600 CARS,D,20240729,20,20.575,19.67,19.87,494900 CAT,D,20240729,350.18,351.38,343.13,344.53,2190300 CATO,D,20240729,5.13,5.1846,5.12,5.16,40700 CAVA,D,20240729,80.35,83.98,79.9,82.47,2125400 CB,D,20240729,271.36,272.335,269.3601,271.7,1017400 CBH,D,20240729,9.08,9.12,9.08,9.11,19400 CBL,D,20240729,26.24,26.275,25.82,25.95,91400 CBRE,D,20240729,110.9,112.24,109.88,110.54,2471800 CBT,D,20240729,98,99.01,97.72,98.68,244200 CBU,D,20240729,62.81,63.057,60.731,60.77,231500 CBZ,D,20240729,85.92,86.28,84.41,84.67,194900 CC,D,20240729,24.43,24.49,23.77,23.86,762400 CCI,D,20240729,107.37,108.69,106.21,108.13,2155800 CCIA,D,20240729,25.73,25.84,25.63,25.75,3400 CCIF,D,20240729,8.13,8.24,8.1222,8.2099,60800 CCJ,D,20240729,45.14,45.45,44.15,44.64,2622300 CCK,D,20240729,87.5,87.95,86.16,86.78,1052300 CCL,D,20240729,17.34,17.535,17.0347,17.25,16795800 CCM,D,20240729,0.66,0.7001,0.65,0.65,12200 CCO,D,20240729,1.66,1.7,1.63,1.66,1234500 CCRD,D,20240729,12.38,12.38,12,12.15,14300 CCS,D,20240729,102.24,103.67,101.125,102.88,322500 CCU,D,20240729,11.15,11.198,10.98,11.05,76000 CDE,D,20240729,6.36,6.41,6.08,6.21,3638300 CDLR,D,20240729,25.8,25.94,25.52,25.67,12300 CDP,D,20240729,28.34,28.415,28.12,28.27,1000900 CDR-B,D,20240729,13.62,13.712,13.57,13.712,2200 CDR-C,D,20240729,12.4,12.7,12.4,12.7,4400 CDRE,D,20240729,37.07,37.28,36.33,36.53,117500 CE,D,20240729,139.5,139.88,137.99,139.14,520100 CEE,D,20240729,11.02,11.12,10.6,10.7,13200 CEIX,D,20240729,98.9,101.185,95.8,97.67,266600 CEL.P,D,20240729,0.045,0.045,0.041,0.045,6700 CEM,D,20240729,44.23,44.345,43.88,44.05,14300 CEPU,D,20240729,8.64,8.64,8.17,8.26,209000 CF,D,20240729,75.01,75.22,74.01,74.63,1235500 CFG,D,20240729,43.32,43.5,42.83,43,8362300 CFG-E,D,20240729,20.71,20.7896,20.543,20.69,26000 CFG-H,D,20240729,25.92,26,25.75,25.81,70445 CFR,D,20240729,120.12,120.12,117.67,117.98,418069 CFR-B,D,20240729,18.18,18.18,18.11,18.16,3602 CGA,D,20240729,2.02,2.12,2,2.12,1893 CGAU,D,20240729,6.62,6.67,6.51,6.62,213557 CGV,D,20240729,13.07,13.07,13,13.0512,16072 CHCT,D,20240729,27.16,27.16,26.67,26.82,147508 CHD,D,20240729,101.3,102.26,100.77,101.59,1316809 CHE,D,20240729,549,557.21,549,554.39,116824 CHGG,D,20240729,3.55,3.61,3.37,3.44,2536037 CHH,D,20240729,128,129.94,127.65,129.66,313799 CHM-A,D,20240729,23.55,23.55,23.12,23.3,5078 CHM-B,D,20240729,25.15,25.18,25.02,25.13,4430 CHMI,D,20240729,3.76,3.76,3.66,3.71,124810 CHN,D,20240729,9.73,9.86,9.66,9.71,56030 CHPT,D,20240729,2.23,2.24,2.04,2.09,10524191 CHT,D,20240729,36.83,36.93,36.4,36.8,120978 CHWY,D,20240729,25.03,25.21,24,24.39,5198937 CI,D,20240729,343.65,348.46,343.08,346.54,892591 CIA,D,20240729,2.76,2.79,2.69,2.71,19117 CIB,D,20240729,33.06,33.49,32.26,32.45,231700 CIEN,D,20240729,50.25,50.85,49.68,50.13,725400 CIF,D,20240729,1.73,1.7405,1.72,1.74,86600 CIG,D,20240729,1.88,1.94,1.8674,1.93,2842800 CIG.C,D,20240729,2.22,2.27,2.1999,2.27,12700 CII,D,20240729,19.18,19.23,19.07,19.17,129100 CIM,D,20240729,15.02,15.185,14.88,14.9,389500 CIM-A,D,20240729,22.47,22.69,22.46,22.52,9500 CIM-B,D,20240729,24.95,24.9899,24.87,24.93,36300 CIM-C,D,20240729,22.8,22.8,22.65,22.65,12900 CIM-D,D,20240729,24.72,24.72,24.6624,24.69,23800 CIMN,D,20240729,25.46,25.55,25.31,25.32,17300 CINT,D,20240729,6.17,6.25,5.96,6.06,80300 CIO,D,20240729,6.15,6.15,5.97,6.02,138500 CIO-A,D,20240729,17.98,18.1199,17.86,17.98,21700 CION,D,20240729,12.29,12.33,12.18,12.25,122300 CIVI,D,20240729,70.84,71.33,67.77,68.78,1280400 CL,D,20240729,100.8,101.42,99.77,100.88,5398100 CLB,D,20240729,24.16,24.79,23.48,23.74,482900 CLB.W,D,20240729,0.4257,0.4257,0.3545,0.3999,3600 CLBR,D,20240729,10.31,10.32,10.3,10.305,14000 CLCO,D,20240729,12.06,12.33,12.06,12.32,130900 CLD-A,D,20240729,20.95,21.01,20.86,20.9497,2100 CLDT,D,20240729,9,9,8.845,8.86,213300 CLF,D,20240729,15.41,15.46,15.13,15.26,5940700 CLH,D,20240729,223.95,225.25,221.78,222.87,364200 CLPR,D,20240729,3.91,4.03,3.8676,3.97,105000 CLS,D,20240729,53.03,53.41,49.88,50,3610400 CLVT,D,20240729,7.05,7.07,6.745,6.83,3395200 CLW,D,20240729,56.01,56.41,55.03,55.88,184000 CLX,D,20240729,134.42,135.115,132.115,133.89,1584600 CM,D,20240729,51.24,51.33,50.695,50.9,699600 CMA,D,20240729,53.66,53.73,52.99,53.2,1445400 CMBT,D,20240729,16.81,17.22,16.8,17.21,377000 CMC,D,20240729,60.14,60.66,59.52,60.01,600500 CMCM,D,20240729,3.34,3.635,3.33,3.51,20700 CMG,D,20240729,49.91,51.29,49.59,50.97,16035200 CMI,D,20240729,290,293.9,289.01,291.2,678600 CMP,D,20240729,13.08,13.23,12.59,12.87,461800 CMR-B,D,20240729,26.4558,26.4558,26,26.01,1300 CMR-C,D,20240729,25.8,26.09,25.8,25.89,5542 CMR-D,D,20240729,26.17,26.22,26.15,26.2,2812 CMRE,D,20240729,14.2,14.56,14.1,14.18,436439 CMS,D,20240729,63.03,63.91,62.73,63.66,2742139 CMS-B,D,20240729,79.64,79.75,79.64,79.75,1679 CMS-C,D,20240729,18.65,18.83,18.58,18.74,18578 CMSA,D,20240729,24.34,24.42,24.26,24.35,7082 CMSC,D,20240729,24.32,24.32,24.08,24.15,6778 CMSD,D,20240729,24.38,24.49,24.26,24.31,34195 CMTG,D,20240729,9.64,9.65,9.28,9.38,171203 CMU,D,20240729,3.5,3.51,3.49,3.5,29085 CNA,D,20240729,50,50.79,48.97,49.24,498540 CNC,D,20240729,73.39,73.77,71.48,73.48,3843355 CNF,D,20240729,1.1,1.1,1.04,1.1,7769 CNH,D,20240729,10.34,10.36,10.03,10.12,9418739 CNI,D,20240729,115.45,115.73,114.55,114.77,769814 CNK,D,20240729,22.06,22.66,22.06,22.56,3643895 CNM,D,20240729,54.09,54.54,53.19,53.49,1459412 CNMD,D,20240729,71.22,71.99,70.02,70.08,567047 CNNE,D,20240729,20.21,20.21,19.87,19.97,247349 CNO,D,20240729,31.2,31.3,30.97,31,686800 CNO-A,D,20240729,19.58,19.69,19.58,19.69,3200 CNP,D,20240729,29.42,29.55,29,29.19,7923100 CNQ,D,20240729,34.63,34.63,33.9349,34.09,5794800 CNS,D,20240729,86.2,86.55,83.37,84.1,206200 CNX,D,20240729,25.31,25.8,25.31,25.77,3170300 COD-A,D,20240729,24.91,24.92,24.32,24.32,6000 COD-B,D,20240729,25.32,25.32,25.03,25.03,1900 COD-C,D,20240729,25.21,25.21,25.0181,25.13,3300 CODI,D,20240729,23.99,23.99,23.34,23.48,225800 COF,D,20240729,149.52,149.86,147.38,149.06,1779200 COF-I,D,20240729,19.91,19.99,19.77,19.78,55600 COF-J,D,20240729,19.14,19.2,18.9292,19.05,51300 COF-K,D,20240729,19.35,19.35,19.06,19.0601,3500 COF-L,D,20240729,18.08,18.1,17.95,18.06,20600 COF-N,D,20240729,17.48,17.48,17.36,17.3825,18100 COHR,D,20240729,71.29,71.87,69.15,69.21,1210400 COLD,D,20240729,29.52,29.79,29.14,29.47,2640400 COMP,D,20240729,4.44,4.5499,4.4107,4.47,4055600 CON,D,20240729,22.9,23.1,22.495,22.8,1199700 COOK,D,20240729,2.5,2.5,2.37,2.41,112700 COP,D,20240729,111.24,111.29,108.375,109.12,4629500 COR,D,20240729,227.77,229.09,227.07,227.18,1434800 COTY,D,20240729,9.87,10.12,9.79,9.97,3348200 COUR,D,20240729,10.61,10.61,9.145,9.34,8876400 CP,D,20240729,82.35,83.08,81.9,82.28,2211500 CPA,D,20240729,92.32,92.41,90.5,91.09,238100 CPAC,D,20240729,5.75,5.75,5.605,5.72,5000 CPAY,D,20240729,293.57,297.2345,291.695,293.59,157100 CPB,D,20240729,46.67,47.09,46.22,47,1870600 CPF,D,20240729,25.88,26,25.1,25.15,194400 CPK,D,20240729,119.39,119.46,116.72,117.75,99400 CPNG,D,20240729,20.28,20.565,20.19,20.3,5359800 CPRI,D,20240729,33.75,33.755,33.37,33.7,463500 CPS,D,20240729,14.03,14.5599,13.85,14.07,63800 CPT,D,20240729,113.17,113.745,112.05,113.44,800700 CQP,D,20240729,53.77,54.19,53.18,53.61,78800 CR,D,20240729,158,162.2799,157.71,159.12,583100 CRBG,D,20240729,29.91,30.3,29.64,29.73,2581800 CRC,D,20240729,51.3,52.05,50.22,50.96,467600 CRD.A,D,20240729,9.97,10,9.6,9.64,57274 CRD.B,D,20240729,9.21,9.26,8.9,8.9,10853 CRGY,D,20240729,12.09,12.13,11.31,11.77,12697266 CRH,D,20240729,81.68,83.13,81.25,82.6,3626053 CRI,D,20240729,58.02,60.66,57.79,60.62,2601778 CRK,D,20240729,10.4,10.46,9.93,10.11,3965330 CRL,D,20240729,233.45,238.2,232.23,237.92,659402 CRM,D,20240729,262.71,265.5,258.57,258.59,4746121 CRS,D,20240729,140.77,143.14,138.69,140.75,585212 CRT,D,20240729,10.4,10.59,10.25,10.45,38487 CSAN,D,20240729,9.63,9.65,9.45,9.56,247460 CSL,D,20240729,426.78,427.98,422.1,426.15,390186 CSR,D,20240729,70.6,70.6,68.85,69.6,132814 CSR-C,D,20240729,24.35,24.35,24.05,24.05,3545 CSTM,D,20240729,16.92,17.39,16.88,17.21,1568568 CSV,D,20240729,31.73,32.18,31.26,31.78,85193 CTA-A,D,20240729,55.25,56.32,55.25,56.32,7559 CTA-B,D,20240729,70.25,70.45,70.25,70.45,3436 CTBB,D,20240729,10.38,10.58,10.36,10.45,109381 CTDD,D,20240729,10.78,11.04,10.78,10.89,42621 CTLT,D,20240729,58.75,58.98,58.53,58.98,3131300 CTO,D,20240729,19.61,19.86,19.55,19.62,162500 CTO-A,D,20240729,21.1687,21.44,21.1687,21.2787,13900 CTOS,D,20240729,5.2,5.255,5.005,5.02,559600 CTR,D,20240729,39.99,39.99,39.58,39.99,3900 CTRA,D,20240729,25.77,25.85,25.38,25.71,4152200 CTRE,D,20240729,26.55,27.13,26.46,26.91,955900 CTRI,D,20240729,17.82,18.03,14.735,15.72,2497600 CTS,D,20240729,52.55,52.55,51.3,51.7,223400 CTV,D,20240729,2.04,2.15,2.02,2.12,381300 CTVA,D,20240729,55.32,56.05,55.04,55.46,1906800 CUB-E,D,20240729,25.77,25.77,25.6643,25.682,3800 CUB-F,D,20240729,25.4601,25.5307,25.42,25.5307,1600 CUBB,D,20240729,19.95,19.95,19.95,19.95,700 CUBE,D,20240729,47.44,48.34,47.01,48.21,1421900 CUBI,D,20240729,66.85,67.03,63.4,63.51,492000 CUK,D,20240729,15.88,16.04,15.62,15.84,1436000 CULP,D,20240729,5.05,5.1393,5.02,5.09,3700 CURV,D,20240729,8.06,8.29,8,8.12,68500 CUZ,D,20240729,27.25,27.66,27.06,27.42,2119000 CVE,D,20240729,19.87,19.87,19.35,19.54,6142400 CVE.W,D,20240729,14.82,14.82,14.54,14.54,300 CVEO,D,20240729,24.76,25.51,24.76,25.17,30900 CVI,D,20240729,27.5,27.59,26.77,26.92,1870400 CVNA,D,20240729,133.92,136.2284,124.75,127.61,4579000 CVS,D,20240729,60.69,62.04,60.27,61.57,9237800 CVX,D,20240729,158.25,158.25,154.86,156.6,5071900 CW,D,20240729,281.47,283.42,279.785,281.14,176500 CWAN,D,20240729,20.61,21,19.89,20.01,1230900 CWE.A,D,20240729,24.53,24.53,24,24.36,163400 CWEN,D,20240729,26.53,26.53,25.92,26.32,491400 CWH,D,20240729,22.49,23.025,22.36,22.77,615200 CWK,D,20240729,13.61,13.785,13.205,13.31,2382900 CWT,D,20240729,53.01,53.46,52.16,52.51,243300 CX,D,20240729,6.46,6.47,6.29,6.43,11885600 CXE,D,20240729,3.7479,3.7479,3.73,3.73,25300 CXH,D,20240729,7.95,8,7.94,7.98,13400 CXM,D,20240729,9.9,9.91,9.6,9.67,748800 CXT,D,20240729,64,64.28,63.25,63.62,178900 CXW,D,20240729,14.73,14.78,14.09,14.23,757100 CYD,D,20240729,9.63,9.71,9.55,9.55,3547 CYH,D,20240729,5.13,5.28,5.03,5.18,2272181 D,D,20240729,52.78,53.1,52.21,52.91,2056382 DAC,D,20240729,84.48,86.53,84.28,84.97,88907 DAL,D,20240729,44.13,44.16,43.17,43.18,7635627 DAN,D,20240729,11.95,12,11.65,11.86,1233712 DAO,D,20240729,3.49,3.5,3.43,3.46,58705 DAR,D,20240729,38.85,38.86,37.83,38.34,1902340 DAVA,D,20240729,31.03,31.29,30.5,30.96,204305 DAY,D,20240729,52.14,53.79,51.65,53.53,1600716 DB,D,20240729,15.58,15.62,15.43,15.48,1260494 DBD,D,20240729,43.89,44.62,43.22,43.24,101649 DBI,D,20240729,7.86,8,7.71,7.79,1182109 DBL,D,20240729,15.61,15.66,15.45,15.49,55658 DBR-H,D,20240729,23.26,23.26,22.95,23.06,5140 DBR-I,D,20240729,23.11,23.11,22.93,23.04,2484 DBR-J,D,20240729,23.49,23.49,23.01,23.26,2585 DBRG,D,20240729,14.34,14.38,14.13,14.16,833898 DCF,D,20240729,8.91,8.96,8.9,8.9,236057 DCI,D,20240729,74.28,74.86,74.06,74.63,321803 DCO,D,20240729,64.49,64.49,63.355,63.55,24900 DD,D,20240729,80.64,81.12,79.92,80.91,1561300 DDD,D,20240729,3.77,3.78,3.56,3.64,1933700 DDL,D,20240729,1.84,1.84,1.805,1.81,174500 DDS,D,20240729,407.12,407.12,385,389.06,142600 DDT,D,20240729,25.68,25.72,25.62,25.68,6800 DE,D,20240729,385.17,386.54,371,376.77,1491000 DEA,D,20240729,14,14.02,13.87,14.01,735900 DEC,D,20240729,16.32,16.43,15.79,15.89,232100 DECK,D,20240729,897.5,932.27,891.45,921.22,536500 DEI,D,20240729,15.82,16.005,15.615,15.63,2058200 DELL,D,20240729,114.36,115.5,110.95,111.2,7552200 DEO,D,20240729,131,131.95,130.5,131.57,756800 DESP,D,20240729,11.74,12.039,11.65,11.94,506200 DFH,D,20240729,32.94,33.2,31.48,32.01,349500 DFIN,D,20240729,69.32,69.72,68.55,69.09,163500 DFP,D,20240729,19.65,19.65,19.56,19.6,49300 DFS,D,20240729,143,143,141.12,142.56,924300 DG,D,20240729,118.1,119.77,116.22,117.36,1810500 DGX,D,20240729,145,145.11,141.82,142.14,1532200 DHF,D,20240729,2.5,2.51,2.5,2.51,162800 DHI,D,20240729,177.9,179.8,176.2,178.71,1527600 DHR,D,20240729,272.1,273.24,268.09,271.65,2176500 DHT,D,20240729,11.69,11.78,11.5,11.7,1785800 DHX,D,20240729,2.16,2.24,2.11,2.12,102900 DIAX,D,20240729,14.28,14.32,14.24,14.32,42200 DIN,D,20240729,34.4,34.87,34.06,34.81,358100 DINO,D,20240729,50.6,50.89,49.6,49.72,1378000 DIS,D,20240729,90.39,92.55,90.19,92.14,13024800 DIVY,D,20240729,26.15,26.26,26.148,26.26,5400 DK,D,20240729,23.9,24.01,23.11,23.13,1046000 DKL,D,20240729,41.17,41.6499,40.62,40.9,23500 DKS,D,20240729,209.95,211.18,206.51,207.78,673100 DLB,D,20240729,78.17,79.275,78.17,78.68,494300 DLN-A,D,20240729,25.75,25.75,25.35,25.58,21300 DLN-B,D,20240729,25.57,26.05,25.5101,25.7,8300 DLNG,D,20240729,3.85,3.94,3.85,3.9,8100 DLR,D,20240729,145.63,147.5,144.57,147.19,1628300 DLR-J,D,20240729,22,22,21.8,21.94,7300 DLR-K,D,20240729,24.61,24.6336,24.53,24.6,7500 DLR-L,D,20240729,21.86,21.95,21.77,21.9,10048 DLX,D,20240729,24.51,24.51,23.89,24.16,291287 DLY,D,20240729,15.95,15.95,15.76,15.78,125230 DM,D,20240729,4.86,4.97,4.84,4.88,215735 DMA,D,20240729,8.43,8.56,8.41,8.44,40110 DMB,D,20240729,10.65,10.68,10.65,10.67,30125 DMO,D,20240729,12.16,12.17,12.1,12.15,46774 DNA,D,20240729,0.38,0.39,0.35,0.36,33564559 DNA.W,D,20240729,0.0204,0.0255,0.02,0.0251,15229 DNB,D,20240729,10.77,10.84,10.71,10.81,2544674 DNMR,D,20240729,0.59,0.59,0.51,0.51,817031 DNOW,D,20240729,15.22,15.29,15.06,15.12,565397 DNP,D,20240729,8.81,8.9,8.8,8.88,595663 DO,D,20240729,16.46,16.56,16.1,16.2,2906121 DOC,D,20240729,21.88,22,21.65,21.85,4253770 DOCN,D,20240729,32.57,32.81,32.01,32.47,862217 DOCS,D,20240729,28.22,28.66,27.98,28.24,769829 DOLE,D,20240729,14.59,14.7,14.47,14.64,789811 DOMA,D,20240729,6.04,6.04,5.99,6.02,18026 DOUG,D,20240729,1.82,1.93,1.75,1.82,2687379 DOV,D,20240729,185.34,186.92,183.942,186.47,948100 DOW,D,20240729,53,53.07,52.54,52.86,3314600 DPG,D,20240729,10.59,10.6,10.44,10.5,123700 DPZ,D,20240729,422.65,430.61,417.47,428.13,759400 DQ,D,20240729,17.61,17.8348,17.06,17.35,373200 DRD,D,20240729,9.82,9.91,9.66,9.82,123400 DRH,D,20240729,8.34,8.4299,8.295,8.39,1226100 DRH-A,D,20240729,25.08,25.08,24.95,25.02,12700 DRI,D,20240729,142.25,146.81,141.02,146.75,1486100 DRLL,D,20240729,30.07,30.07,29.51,29.75,27500 DRQ,D,20240729,17.01,17.11,16.61,16.86,250400 DSL,D,20240729,12.61,12.67,12.58,12.59,246300 DSM,D,20240729,5.94,5.97,5.94,5.96,55100 DSMC,D,20240729,36.93,36.93,36.536,36.6818,6000 DSTX,D,20240729,23.88,23.95,23.8799,23.95,400 DSU,D,20240729,10.93,10.99,10.885,10.95,206500 DSX,D,20240729,2.71,2.73,2.68,2.69,382500 DSX-B,D,20240729,26.2,26.51,26.15,26.19,7100 DSX.W,D,20240729,0.4,0.46,0.4,0.4201,9000 DT,D,20240729,44.34,45.01,44,44.42,1754100 DTB,D,20240729,19.98,19.98,19.71,19.73,9400 DTC,D,20240729,2.44,2.455,2.39,2.43,249300 DTE,D,20240729,118.21,119.56,117.44,119.11,882100 DTF,D,20240729,11.09,11.09,11.075,11.09,4500 DTG,D,20240729,20.23,20.3,20.07,20.11,14400 DTM,D,20240729,73.72,74.26,73.46,74.22,698200 DTW,D,20240729,23.62,23.69,23.5601,23.64,14900 DUK,D,20240729,108.28,109.2,107.94,108.68,3445100 DUK-A,D,20240729,25.24,25.24,25.0935,25.17,26800 DUKB,D,20240729,25.16,25.26,25.07,25.11,15200 DV,D,20240729,20.72,20.87,20.275,20.34,2556600 DVA,D,20240729,137.61,140.03,136.94,139.16,500800 DVN,D,20240729,46.5,46.555,45.1522,45.69,5309200 DX,D,20240729,12.25,12.355,12.13,12.13,1446500 DX-C,D,20240729,24.87,24.87,24.84,24.84,1100 DXC,D,20240729,20.12,20.16,19.71,20.14,1615800 DXYZ,D,20240729,13.1,13.512,12.33,12.35,205000 DY,D,20240729,178.08,181.14,176.93,178.06,162700 E,D,20240729,31.71,31.77,31.39,31.74,285300 EAF,D,20240729,0.8011,0.8336,0.6901,0.8134,6183600 EAI,D,20240729,22.16,22.16,21.91,22.04,11132 EARN,D,20240729,7.08,7.14,7.06,7.1,451551 EAT,D,20240729,64.41,65.63,64.1,65.63,1188763 EB,D,20240729,5.16,5.34,5.13,5.3,1285708 EBF,D,20240729,23.82,23.84,23.43,23.48,70892 EBR,D,20240729,6.84,6.84,6.74,6.77,1220774 EBR.B,D,20240729,7.53,7.55,7.38,7.38,56760 EBS,D,20240729,14.17,15.06,14.1,14.77,1743191 EC,D,20240729,10.7,10.71,10.43,10.55,2469663 ECAT,D,20240729,17.12,17.31,17.1,17.12,142785 ECC,D,20240729,9.89,9.89,9.8,9.82,633084 ECC-D,D,20240729,19.49,19.53,19.47,19.48,27730 ECCC,D,20240729,22.41,22.55,22.41,22.51,4116 ECCF,D,20240729,24.87,24.92,24.87,24.9,3220 ECCV,D,20240729,22.69,22.69,22.6259,22.6259,716 ECCW,D,20240729,24.35,24.43,24.25,24.43,1701 ECCX,D,20240729,24.65,24.69,24.56,24.69,4016 ECL,D,20240729,245.94,249,244.85,247.92,1121602 ECO,D,20240729,31.25,31.87,31.25,31.78,39312 ECVT,D,20240729,9.62,9.63,9.2,9.25,858220 ED,D,20240729,96.63,97.09,95.995,96.87,1320200 EDD,D,20240729,4.76,4.77,4.67,4.73,228300 EDF,D,20240729,5.26,5.31,5.26,5.3,46300 EDN,D,20240729,16.68,16.95,16.01,16.26,59500 EDR,D,20240729,27.24,27.315,27.205,27.29,720700 EDU,D,20240729,72.2,72.5,70.28,70.36,3211300 EE,D,20240729,19.22,19.31,18.65,18.65,173100 EEA,D,20240729,8.9491,8.9491,8.9491,8.9491,700 EEX,D,20240729,5.78,5.86,5.56,5.56,62200 EFC,D,20240729,12.97,13.04,12.77,12.82,1036100 EFC-A,D,20240729,24.55,24.85,24.53,24.62,10100 EFC-B,D,20240729,21.5,21.5,21.42,21.43,9700 EFC-C,D,20240729,24.5721,24.6245,24.5501,24.6245,800 EFC-D,D,20240729,21.99,21.99,21.99,21.99,100 EFC-E,D,20240729,25.5,25.54,25.5,25.53,3400 EFR,D,20240729,13.15,13.16,13.07,13.12,105100 EFT,D,20240729,13.47,13.55,13.42,13.42,52800 EFX,D,20240729,272.44,276.27,271.11,273.93,610800 EFXT,D,20240729,5.61,5.61,5.45,5.47,53100 EG,D,20240729,382.08,385.54,380.645,384,378300 EGF,D,20240729,9.51,9.6,9.51,9.6,500 EGO,D,20240729,16.1,16.5799,16.06,16.56,1140100 EGP,D,20240729,187.68,187.68,185.14,187.07,298900 EGY,D,20240729,7.36,7.43,6.84,6.92,1537200 EHAB,D,20240729,10.37,10.52,10.22,10.25,644500 EHC,D,20240729,91.85,92.45,91.245,91.5,988400 EHI,D,20240729,7.06,7.12,7.02,7.03,75200 EIC,D,20240729,15.95,15.96,15.8601,15.9,119400 EICA,D,20240729,23.4,23.4,23.4,23.4,400 EICB,D,20240729,24.84,24.84,24.78,24.805,2500 EICC,D,20240729,24.83,24.83,24.809,24.83,4800 EIG,D,20240729,47.41,47.495,46.9,46.91,71300 EIX,D,20240729,78.63,79.01,77.62,78.2,2030700 EL,D,20240729,100.4,101.15,98.4,100.73,2286900 ELAN,D,20240729,13,13.07,12.8,12.93,5585500 ELC,D,20240729,22.14,22.2,21.99,22.04,5700 ELF,D,20240729,183.78,184.91,171.37,172.57,1222200 ELME,D,20240729,16.96,16.96,16.725,16.75,297100 ELP,D,20240729,7.12,7.21,7.065,7.16,79800 ELPC,D,20240729,6.28,6.375,6.25,6.375,23600 ELS,D,20240729,66.99,67.3,66.58,67,792712 ELV,D,20240729,527.12,531.83,520.07,529.86,946504 EMD,D,20240729,9.61,9.67,9.59,9.62,122423 EME,D,20240729,365.34,374.84,362.46,362.87,397221 EMF,D,20240729,12.43,12.43,12.37,12.4,15928 EMN,D,20240729,101.02,101.64,100.21,101.25,1017097 EMO,D,20240729,40.38,40.38,39.75,40.03,149999 EMP,D,20240729,22.79,22.79,22.58,22.67,6086 EMR,D,20240729,116.9,118.07,116.36,117.8,1900991 ENB,D,20240729,36.74,36.86,36.57,36.68,3113960 ENFN,D,20240729,9.69,9.78,9.34,9.4,342488 ENIC,D,20240729,2.82,2.84,2.76,2.79,369176 ENJ,D,20240729,21.4,21.47,21.4,21.47,3224 ENLC,D,20240729,13.81,13.82,13.6,13.69,646473 ENO,D,20240729,23.05,23.05,22.82,22.92,4687 ENOV,D,20240729,48.02,48.82,47.6,47.87,716610 ENR,D,20240729,31.14,31.65,31,31.41,551736 ENS,D,20240729,109.91,110.17,108.03,108.98,183962 ENV,D,20240729,62.03,62.14,61.95,62.08,452802 ENVA,D,20240729,82,82.88,81.4,82.3,344365 ENZ,D,20240729,1.15,1.15,1.11,1.12,45100 EOD,D,20240729,4.84,4.87,4.835,4.86,84900 EOG,D,20240729,127.5,127.98,123.865,125.18,2343600 EOI,D,20240729,18.85,18.89,18.67,18.85,51700 EOS,D,20240729,21.32,21.32,20.86,20.95,109100 EOT,D,20240729,16.98,17.08,16.9583,17.06,22900 EP-C,D,20240729,47.5,47.5,47.2,47.235,2600 EPAC,D,20240729,40.88,40.96,40.02,40.09,194600 EPAM,D,20240729,210.33,211.8,207.87,210.04,259000 EPC,D,20240729,40.23,40.3,39.59,40.13,351900 EPD,D,20240729,29.99,30.03,29.68,29.7,6082500 EPR,D,20240729,45.56,45.74,45.15,45.66,463800 EPR-C,D,20240729,20.55,20.72,20.53,20.68,9800 EPR-E,D,20240729,28.09,28.14,28,28,3100 EPR-G,D,20240729,20.55,20.61,20.42,20.54,4300 EPRT,D,20240729,30.49,30.57,29.83,30.15,1071900 EQBK,D,20240729,41.65,41.73,40.79,41.15,38400 EQC,D,20240729,19.8,19.96,19.74,19.93,1022300 EQC-D,D,20240729,25.2,25.21,25.1,25.21,4600 EQH,D,20240729,43.24,43.35,42.84,42.9,1585200 EQH-A,D,20240729,22.01,22.085,21.92,21.98,26000 EQH-C,D,20240729,18.57,18.57,18.43,18.47,9000 EQNR,D,20240729,26.24,26.25,25.71,25.98,3567700 EQR,D,20240729,70.9,71.775,70.33,71.29,1809500 EQS,D,20240729,1.28,1.28,1.26,1.27,5100 EQT,D,20240729,34.49,34.6,33.81,34.07,7386100 ERJ,D,20240729,29.31,29.3799,28.72,29.05,1213400 ERO,D,20240729,19.23,19.39,18.78,19.06,228100 ES,D,20240729,64.66,65.37,64.24,64.94,2395700 ESAB,D,20240729,99.96,100.71,98.74,98.94,210600 ESE,D,20240729,123.98,124.82,120.49,121.41,194100 ESI,D,20240729,27.05,27.16,26.78,26.92,1663200 ESNT,D,20240729,62.98,63.15,61.85,61.97,634400 ESRT,D,20240729,10.78,10.97,10.57,10.69,2033300 ESS,D,20240729,286.92,286.92,282.16,286,458000 ESTC,D,20240729,113.48,114.57,112.24,112.31,583500 ET,D,20240729,16.31,16.31,15.89,16.02,19383900 ET-I,D,20240729,11.49,11.49,11.35,11.39,13600 ETB,D,20240729,14.05,14.08,13.915,14.07,61400 ETD,D,20240729,30.8,31,30.55,30.8,125200 ETG,D,20240729,18.48,18.62,18.37,18.48,95375 ETI.P,D,20240729,22.95,22.95,22.75,22.78,3025 ETJ,D,20240729,9,9,8.81,8.9,211027 ETN,D,20240729,298.6,300.39,294.56,296.61,2237907 ETO,D,20240729,25.07,25.21,24.95,25.06,36188 ETR,D,20240729,113.63,114.87,112.93,114.36,1342780 ETV,D,20240729,13.41,13.45,13.29,13.34,127815 ETW,D,20240729,8.25,8.28,8.18,8.27,421877 ETW.W,D,20240729,0.19,0.19,0.17,0.17,2229 ETWO,D,20240729,4.74,4.74,4.55,4.62,544133 ETX,D,20240729,18.68,18.72,18.6,18.63,42390 ETY,D,20240729,13.65,13.69,13.58,13.69,226941 EVA,D,20240729,0.4,0.4,0.38,0.39,185250 EVC,D,20240729,2.22,2.23,2.13,2.14,604957 EVEX,D,20240729,3.42,3.52,3.36,3.39,77530 EVF,D,20240729,6.29,6.32,6.26,6.3,62354 EVG,D,20240729,10.96,10.98,10.92,10.98,46389 EVH,D,20240729,23.66,24.12,23.3,23.32,1917213 EVN,D,20240729,10.61,10.69,10.59,10.63,75311 EVR,D,20240729,250,250.05,244.13,245.2,338338 EVRI,D,20240729,12.84,12.9,12.8,12.81,8333900 EVT,D,20240729,23.83,23.9855,23.74,23.95,84700 EVTC,D,20240729,34.48,35.05,34.32,34.34,597900 EVTL,D,20240729,0.9963,0.9999,0.9001,0.9264,333400 EVTR,D,20240729,50.49,50.56,50.475,50.56,107200 EW,D,20240729,63.96,64.39,62.31,63.74,9888900 EXG,D,20240729,8.34,8.41,8.29,8.39,536000 EXK,D,20240729,4.35,4.435,4.2,4.34,4935900 EXP,D,20240729,246.64,251.41,246.17,248.73,627200 EXPD,D,20240729,124.17,125.255,123.43,124.47,570200 EXR,D,20240729,164.3,165.26,161.74,163.99,1024200 EXTO,D,20240729,4.35,4.35,4.18,4.27,21200 F,D,20240729,11.18,11.18,10.8,11.01,91667500 F-B,D,20240729,23.98,24.18,23.93,24.05,27700 F-C,D,20240729,23.7,23.82,23.65,23.7999,19400 F-D,D,20240729,25.25,25.3,25.18,25.27,21300 FAF,D,20240729,59.5,60.42,59.3918,59.85,1126700 FAM,D,20240729,6.32,6.44,6.32,6.4,61600 FBIN,D,20240729,78.63,79.85,78.14,79.69,1975000 FBK,D,20240729,47.48,47.6,46.54,46.58,318400 FBMS,D,20240729,31.02,31.13,30.55,30.63,188600 FBP,D,20240729,21.87,21.905,21.515,21.54,958400 FBR-E,D,20240729,21.65,21.69,21.42,21.6,27200 FBRT,D,20240729,13.89,13.97,13.67,13.69,305700 FC,D,20240729,43.14,43.41,42.47,42.6,49600 FCF,D,20240729,18.26,18.44,17.92,17.93,741000 FCN,D,20240729,225.65,230.635,223.51,226.34,176000 FCPT,D,20240729,27.64,27.64,27.24,27.3,331800 FCRX,D,20240729,24.16,24.265,24.05,24.08,28400 FCT,D,20240729,10.35,10.39,10.27,10.3,151700 FCX,D,20240729,44.49,44.81,44.13,44.38,9192600 FDP,D,20240729,24.44,24.44,24.19,24.41,243500 FDS,D,20240729,414.55,416.08,411.11,411.3,283300 FDX,D,20240729,300.32,301.97,298.06,299.23,865000 FE,D,20240729,41.01,41.59,40.859,41.52,3114600 FENG,D,20240729,3.57,3.68,3.48,3.58,12200 FERG,D,20240729,218.86,219.805,216.14,218.2,848300 FET,D,20240729,18.47,18.5,17.58,17.7,62500 FF,D,20240729,5.57,5.605,5.51,5.54,236800 FFA,D,20240729,19.71,19.71,19.6101,19.64,15500 FFC,D,20240729,14.84,14.87,14.72,14.77,164285 FFWM,D,20240729,7.12,7.18,6.79,6.92,833795 FG,D,20240729,43.67,44.03,42.95,43.07,70768 FGB,D,20240729,3.95,4,3.94,3.98,18512 FGN,D,20240729,26.34,26.34,26.23,26.32,14255 FHI,D,20240729,34.98,35.16,34.42,34.47,795871 FHN,D,20240729,17.2,17.2,16.76,16.83,4293637 FHN-B,D,20240729,24.5,24.59,24.41,24.5,12961 FHN-C,D,20240729,24.5,24.68,24.5,24.5,6017 FHN-E,D,20240729,23.16,23.5,23.1,23.26,22589 FHN-F,D,20240729,17.69,17.78,17.37,17.59,8670 FI,D,20240729,160.5,163.91,160.23,162.71,2184686 FICO,D,20240729,1612.6,1612.6,1586.99,1588.72,196497 FIGS,D,20240729,6.66,6.82,6.51,6.65,4457748 FIHL,D,20240729,17.54,17.78,17.49,17.71,313898 FINS,D,20240729,12.5,12.57,12.45,12.52,101173 FINV,D,20240729,5.44,5.51,5.34,5.45,1295081 FIS,D,20240729,75.98,76.3,75.3,75.72,1832363 FIX,D,20240729,313.92,323.05,313.18,314,507050 FL,D,20240729,26.67,28.23,26.58,28.03,3306099 FLC,D,20240729,15.95,15.95,15.76,15.78,29300 FLNG,D,20240729,26.84,27.02,26.48,26.64,186500 FLO,D,20240729,22.3,22.365,21.89,22.28,1501300 FLR,D,20240729,48.31,48.43,47.37,47.67,1001200 FLS,D,20240729,50.74,51.24,50.28,50.89,1175700 FLUT,D,20240729,193.91,195.235,193.19,193.5,937600 FLXR,D,20240729,38.8488,38.91,38.8393,38.885,26700 FMC,D,20240729,59.5,60,58.37,59.3,1279000 FMN,D,20240729,11.49,11.52,11.41,11.52,23000 FMS,D,20240729,20.27,20.44,20.235,20.36,304100 FMX,D,20240729,109.57,111.5,108.7,109.24,688800 FMY,D,20240729,12.095,12.16,12.07,12.1256,15400 FN,D,20240729,222.25,226.11,219.03,219.9,320300 FNA,D,20240729,8.65,8.7,8.31,8.67,1189100 FNB,D,20240729,15.65,15.65,15.31,15.32,2536500 FND,D,20240729,96.64,97.65,95.2,97.36,1953900 FNF,D,20240729,54.5,55.14,54.17,54.53,599100 FNV,D,20240729,124.83,126.19,123.78,125.89,384300 FOA,D,20240729,7.72,7.72,7.4,7.53,15200 FOF,D,20240729,12.08,12.15,12.06,12.13,39600 FOR,D,20240729,32.04,32.38,31.5622,31.74,144800 FOUR,D,20240729,70,70.015,67.96,69.36,934100 FPF,D,20240729,18.59,18.59,18.32,18.35,239400 FPH,D,20240729,3.38,3.39,3.34,3.35,118800 FPI,D,20240729,10.48,10.5,10.26,10.27,380500 FR,D,20240729,53.73,54.5,53.435,54.27,1085200 FRA,D,20240729,13.6,13.65,13.54,13.54,237700 FRE.W,D,20240729,0.1428,0.1801,0.14,0.16,9000 FREY,D,20240729,1.8,1.83,1.67,1.76,1402200 FRGE,D,20240729,1.59,1.59,1.46,1.48,155500 FRO,D,20240729,24.3,24.4,23.9,23.99,980300 FRT,D,20240729,109.61,110.99,109.21,110.85,497800 FRT-C,D,20240729,21.01,21.08,20.9416,21,3500 FSCO,D,20240729,6.32,6.435,6.304,6.4,777900 FSK,D,20240729,20.34,20.36,20.19,20.23,1113500 FSLY,D,20240729,8.3,8.47,7.98,8.07,2194600 FSM,D,20240729,4.68,4.72,4.56,4.65,3890400 FSS,D,20240729,99.81,99.81,97.3,97.37,302400 FT,D,20240729,6.97,6.97,6.91,6.94,38300 FTHY,D,20240729,14.73,14.86,14.72,14.75,77100 FTI,D,20240729,28.93,29.41,28.7,29.35,5230671 FTK,D,20240729,4.55,4.6,4.18,4.32,49878 FTS,D,20240729,41.05,41.16,40.85,41.07,334440 FTV,D,20240729,71.02,72.33,71.02,71.3,1901496 FTWO,D,20240729,28.39,28.39,28.09,28.22,18468 FUBO,D,20240729,1.49,1.5,1.42,1.44,5160802 FUL,D,20240729,85.18,85.54,84.64,85.47,260567 FUN,D,20240729,47.22,47.38,45.91,47,1121972 FVRR,D,20240729,22.86,22.95,22.05,22.29,742069 FXED,D,20240729,18.55,18.64,18.55,18.6021,2007 G,D,20240729,34.3,34.86,34.3,34.69,1083103 GAB,D,20240729,5.4,5.42,5.35,5.4,532199 GAB-G,D,20240729,21.09,21.09,21.03,21.09,747 GAB-H,D,20240729,21.09,21.13,21,21.08,2103 GAB-K,D,20240729,21.13,21.2215,21.13,21.21,4277 GAM,D,20240729,51.23,51.36,50.84,51.13,35042 GAM-B,D,20240729,24.85,24.93,24.85,24.93,4327 GATO,D,20240729,12.3,12.41,11.82,12.11,211149 GATX,D,20240729,140.47,141.76,136.77,136.92,148651 GB,D,20240729,4.9,4.91,4.81,4.9,7278 GB.W,D,20240729,0.045,0.045,0.0352,0.0352,600 GBAB,D,20240729,16.35,16.3999,16.33,16.37,68200 GBCI,D,20240729,46.36,46.56,44.578,44.69,505400 GBLI,D,20240729,31.45,31.45,31.24,31.24,300 GBTG,D,20240729,6.74,6.74,6.61,6.71,382300 GBX,D,20240729,50.52,50.88,50.05,50.41,162100 GCI,D,20240729,4.87,4.91,4.725,4.75,568600 GCO,D,20240729,30.18,30.88,29.93,30.06,110600 GCT.W,D,20240729,0.1654,0.1654,0.15,0.15,600 GCTS,D,20240729,4.88,5.005,4.8,4.86,139300 GCV,D,20240729,3.75,3.76,3.7,3.7599,43100 GD,D,20240729,290.57,291.04,288.37,289.49,1171600 GDDY,D,20240729,144.5,145.155,143.74,143.84,1307100 GDIV,D,20240729,14.81,14.82,14.74,14.75,74400 GDL,D,20240729,7.97,8.03,7.97,8.01,13400 GDO,D,20240729,12.46,12.465,12.35,12.37,43500 GDOT,D,20240729,9.65,9.65,9.4899,9.49,220400 GDV,D,20240729,23.56,23.56,23.23,23.31,127300 GDV-H,D,20240729,23.22,23.23,23.1568,23.1775,1100 GDV-K,D,20240729,18.38,18.3858,18.33,18.3435,5700 GE,D,20240729,171.25,172.73,168.4,169.87,4886600 GEF,D,20240729,65.53,66.13,65.01,65.58,172100 GEF.B,D,20240729,68.98,69.8599,68.87,68.87,8100 GEL,D,20240729,14.1,14.41,14.07,14.25,202900 GENI,D,20240729,6.76,6.87,6.61,6.81,3103900 GEO,D,20240729,15.8,15.84,15.02,15.06,2395900 GES,D,20240729,23.69,23.69,23.24,23.4,450200 GETY,D,20240729,3.75,3.7701,3.65,3.7,258600 GEV,D,20240729,174.32,174.77,169.85,172.05,1757900 GF,D,20240729,8.26,8.3,8.26,8.3,49400 GFF,D,20240729,74.88,75.5499,72.56,72.86,297700 GFI,D,20240729,16.25,16.49,16.135,16.49,1440700 GFL,D,20240729,38.11,38.44,37.81,38.2,790700 GFR,D,20240729,7.01,7.03,6.84,6.92,95900 GGB,D,20240729,3.22,3.23,3.18,3.22,4223400 GGG,D,20240729,84.28,84.73,83.24,83.42,738200 GGT,D,20240729,4.98,5.07,4.96,5.05,98700 GGT-E,D,20240729,22.72,22.75,22.71,22.75,800 GGT-G,D,20240729,22.64,22.9131,22.55,22.58,1800 GGZ,D,20240729,12.06,12.2,12.0329,12.04,6700 GHC,D,20240729,818.98,818.98,812,812,9665 GHG,D,20240729,2.52,2.55,2.47,2.53,8729 GHI,D,20240729,14.82,14.88,14.44,14.45,38496 GHLD,D,20240729,14.32,14.46,14.14,14.19,15796 GHM,D,20240729,32.88,33.5,32.1,32.4,42074 GHY,D,20240729,12.32,12.38,12.29,12.3,110427 GIB,D,20240729,108.84,108.84,107.61,108.03,116496 GIC,D,20240729,35.89,36.01,35.06,35.21,50325 GIL,D,20240729,40,40.08,39.75,40,414140 GIS,D,20240729,66.17,67.25,65.6,66.98,3130556 GJH,D,20240729,9.5,9.6,9.5,9.5,3717 GJO,D,20240729,24.99,25.06,24.99,25.04,1400 GJR,D,20240729,25.1,25.15,25.1,25.13,2000 GJS,D,20240729,22.35,22.35,22.35,22.35,308 GKOS,D,20240729,120.13,122.32,116.89,119.69,560293 GL,D,20240729,91.35,93.63,91.35,92.07,994182 GL-D,D,20240729,17.05,17.06,16.85,17.06,7402 GLO-A,D,20240729,25.4,25.57,25.4,25.41,10582 GLO-B,D,20240729,25.66,25.68,25.65,25.68,4429 GLO-C,D,20240729,25.35,25.35,25.29,25.29,1025 GLOB,D,20240729,193.33,195.235,190.615,193.72,377200 GLP,D,20240729,40.52,40.89,39.3,39.3,35200 GLP-B,D,20240729,26.42,26.42,26.3,26.3195,11800 GLT,D,20240729,1.47,1.525,1.47,1.5,114200 GLW,D,20240729,43,43.015,42.39,42.68,11589600 GM,D,20240729,44.13,44.27,43.66,44.15,12521400 GME,D,20240729,24.23,24.38,23.54,23.6,7250200 GMED,D,20240729,71.89,72.68,71.515,71.58,985200 GMR-A,D,20240729,24.502,24.5473,24.4014,24.4607,2500 GMRE,D,20240729,9.84,9.87,9.57,9.57,274300 GMS,D,20240729,94.2,94.53,93,94.28,177900 GNE,D,20240729,16.94,16.94,16.69,16.81,55700 GNK,D,20240729,19.74,20,19.43,19.52,350200 GNL,D,20240729,8.98,8.98,8.76,8.84,1185400 GNL-A,D,20240729,21.3,21.3,21.11,21.1569,3200 GNL-B,D,20240729,20.47,20.4899,20.1901,20.1901,3600 GNL-D,D,20240729,21.4386,21.5299,21.26,21.48,2400 GNL-E,D,20240729,21.68,21.69,21.618,21.618,2500 GNRC,D,20240729,159.52,160.359,154.24,155.42,725200 GNT,D,20240729,5.57,5.57,5.52,5.54,26500 GNT-A,D,20240729,21.75,21.85,21.65,21.7875,1300 GNTY,D,20240729,35.7,35.7,33.19,33.51,17800 GNW,D,20240729,6.83,6.86,6.74,6.74,1975400 GOF,D,20240729,15.32,15.35,15.205,15.25,604800 GOLD,D,20240729,17.88,17.99,17.665,17.97,12626900 GOLF,D,20240729,72.23,73.41,71.6205,72.16,285000 GOOS,D,20240729,11.43,11.54,11.26,11.41,340200 GOTU,D,20240729,5.02,5.02,4.895,4.97,610300 GPC,D,20240729,141.41,143.385,140.77,142.79,810000 GPI,D,20240729,334.95,343.55,333.9,338.67,148400 GPJA,D,20240729,25.02,25.02,24.85,24.85,14200 GPK,D,20240729,27.98,28.37,27.85,28.01,2877500 GPM-A,D,20240729,16.38,16.43,16.36,16.4299,4500 GPMT,D,20240729,3.11,3.1197,3.04,3.05,218700 GPN,D,20240729,101.3,102.215,100.34,101.57,1136900 GPOR,D,20240729,150,150.4,146.77,149.25,151300 GPRK,D,20240729,10.13,10.198,9.625,9.81,448300 GPS,D,20240729,21.51,22.49,21.39,22.24,7715100 GRB-A,D,20240729,22.7618,23.1,22.54,22.765,11200 GRBK,D,20240729,74.98,75.4241,72.84,73.34,457800 GRC,D,20240729,41.58,41.59,40.65,40.84,119648 GRMN,D,20240729,177.94,178.16,176.37,176.56,660800 GRN.T,D,20240729,2.9,2.9,2.9,2.9,100 GRND,D,20240729,11.49,11.53,11.33,11.53,405176 GRNT,D,20240729,6.78,6.78,6.59,6.72,251339 GROV,D,20240729,1.46,1.46,1.4,1.41,20162 GRP.U,D,20240729,53.23,53.32,52.85,53.32,2861 GRW,D,20240729,35.09,35.23,35.02,35.23,20272 GRX,D,20240729,10.31,10.44,10.26,10.41,27101 GS,D,20240729,500.42,502,491.06,492.72,1477630 GS-A,D,20240729,22.94,23,22.75,22.75,49698 GS-C,D,20240729,23.87,23.94,23.59,23.59,11829 GS-D,D,20240729,22.76,22.82,22.55,22.6,92908 GSBD,D,20240729,15.14,15.17,15.01,15.08,594575 GSK,D,20240729,40.02,40.19,39.85,40.01,3568644 GSL,D,20240729,25.88,26.2,25.59,25.87,497844 GSL-B,D,20240729,26.4,26.69,26.4,26.65,5889 GTES,D,20240729,17.81,17.92,17.6,17.75,2208082 GTL-B,D,20240729,61.99,62.03,61.2,61.2,1263 GTLS,D,20240729,161.5,163.4,156.36,158.26,346143 GTN,D,20240729,6.49,6.585,6.36,6.5,977100 GTN.A,D,20240729,9.27,9.37,8.99,8.99,1700 GTY,D,20240729,31.76,31.76,31.25,31.51,215000 GUG,D,20240729,15.47,15.56,15.4,15.5,58900 GUT,D,20240729,6.11,6.13,6.0855,6.11,89100 GUT-C,D,20240729,23.6775,23.8962,23.6775,23.8962,1200 GVA,D,20240729,69,69.3,66.74,67.85,714600 GWH,D,20240729,0.75,0.779,0.732,0.7405,661200 GWH.W,D,20240729,0.09,0.0901,0.09,0.0901,2000 GWRE,D,20240729,149.09,150.2096,148.07,148.58,924100 GWW,D,20240729,971.15,973,965.335,966.81,130600 GXO,D,20240729,55.71,55.97,55.08,55.48,562600 GYLD,D,20240729,13.18,13.39,13.11,13.2449,8100 H,D,20240729,150.64,151.58,149.42,150.74,582900 HAE,D,20240729,91.3,91.88,88.5,89.74,314700 HAFN,D,20240729,7.75,7.83,7.75,7.83,233800 HAL,D,20240729,34.31,34.45,33.71,33.88,4742200 HASI,D,20240729,32.83,33.34,32.28,32.59,867600 HAYW,D,20240729,13.5,13.75,13.41,13.49,2132000 HBB,D,20240729,20.23,20.23,19.28,19.38,32800 HBI,D,20240729,6.13,6.14,5.965,6.02,12894100 HBM,D,20240729,7.98,8.03,7.87,8.01,2662900 HCA,D,20240729,355.53,361.12,353.95,358.73,1196700 HCC,D,20240729,69.23,70.24,67.79,68.11,502200 HCI,D,20240729,91.62,92.86,90.58,92.82,77000 HCXY,D,20240729,24.99,24.99,24.77,24.77,300 HD,D,20240729,359.21,362.89,358.945,361.67,2142200 HDB,D,20240729,60.36,60.6,59.88,60.13,898400 HE,D,20240729,16.5,16.75,16.13,16.35,2627400 HEI,D,20240729,235,237.74,233.1001,237.3,295500 HEI.A,D,20240729,184.91,187.78,184.02,187.19,116100 HEQ,D,20240729,10.55,10.6,10.55,10.6,22900 HES,D,20240729,150.76,150.95,146.86,148.76,1142600 HESM,D,20240729,37.37,37.43,37.11,37.24,528300 HFR-A,D,20240729,18.54,18.54,18.43,18.44,9500 HFRO,D,20240729,6.19,6.2395,6.1478,6.21,159800 HG,D,20240729,17.11,17.24,16.79,16.89,373000 HGER,D,20240729,21.92,21.93,21.72,21.81,86600 HGLB,D,20240729,7.65,7.74,7.575,7.7,37700 HGTY,D,20240729,11.1,11.18,10.96,10.99,93900 HGV,D,20240729,42.43,42.94,42.22,42.71,461895 HHH,D,20240729,74.4,74.46,72.41,73.02,414277 HI,D,20240729,44.27,44.41,42.87,42.93,254427 HIE,D,20240729,11.5,11.59,11.38,11.5,17722 HIG,D,20240729,109.5,110.62,109.16,110.09,1744787 HIG-G,D,20240729,25.04,25.13,24.98,25.13,8919 HII,D,20240729,277,278.71,276.3,277.36,301839 HIMS,D,20240729,21.87,22.37,21.34,21.71,4519214 HIO,D,20240729,3.88,3.9,3.88,3.9,168129 HIPO,D,20240729,19.11,19.23,18.41,18.91,162035 HIW,D,20240729,30.5,30.78,30.29,30.52,1305168 HIX,D,20240729,4.36,4.36,4.34,4.34,569589 HKD,D,20240729,3.37,3.49,3.25,3.25,133479 HL,D,20240729,5.66,5.7,5.46,5.6,6716071 HLF,D,20240729,12.47,12.5,12.14,12.37,1408685 HLI,D,20240729,150,150.6,146.42,147.77,359152 HLIO,D,20240729,46.6,47.12,45.65,45.74,137022 HLLY,D,20240729,3.86,3.9,3.74,3.85,326806 HLN,D,20240729,9.27,9.27,9.12,9.15,3682497 HLT,D,20240729,215.8,218.27,215.23,217.82,1171200 HLX,D,20240729,12.54,12.58,11.41,11.43,3043100 HMC,D,20240729,31.57,31.7,31.35,31.49,663300 HMN,D,20240729,34.31,34.48,33.54,33.66,210800 HMY,D,20240729,8.93,9,8.63,8.81,2581200 HNI,D,20240729,54.5,54.7,53.62,54.38,418300 HOG,D,20240729,36.62,37.9,36.3,37.8,2417600 HOMB,D,20240729,28.59,28.68,28.09,28.12,893200 HOUS,D,20240729,4.7,4.865,4.6,4.7,1166000 HOV,D,20240729,216.58,216.93,203,207.68,120500 HP,D,20240729,40.41,40.56,39.07,39.18,2730600 HPE,D,20240729,19.85,19.925,19.39,19.41,7886000 HPF,D,20240729,16.63,16.685,16.558,16.68,17300 HPI,D,20240729,17.14,17.23,17.085,17.22,64000 HPP,D,20240729,5.79,5.79,5.605,5.66,1311300 HPP-C,D,20240729,12.62,12.65,12.46,12.57,51700 HPQ,D,20240729,36.4,36.425,35.75,36.13,4788300 HPS,D,20240729,15.85,15.95,15.81,15.95,56700 HQH,D,20240729,18.66,18.72,18.5,18.51,124800 HQL,D,20240729,15.43,15.4817,15.32,15.42,48300 HR,D,20240729,17.96,18.005,17.78,17.91,2259400 HRB,D,20240729,57.04,57.62,56.54,57.45,548100 HRI,D,20240729,154,156.12,152.76,153.09,165300 HRL,D,20240729,31.93,32.09,31.74,31.9,2012500 HRTG,D,20240729,7.75,7.82,7.49,7.62,219000 HSBC,D,20240729,43.4,43.44,43.17,43.3,1426400 HSHP,D,20240729,8.05,8.17,7.96,7.96,59600 HSY,D,20240729,192.68,194.79,190.99,192.56,2100100 HTD,D,20240729,20.87,20.95,20.75,20.95,59700 HTFC,D,20240729,23.79,23.98,23.79,23.84,7000 HTGC,D,20240729,21.46,21.53,21.2725,21.31,688600 HTH,D,20240729,34.33,34.33,32.57,32.61,273500 HUBB,D,20240729,368.16,372.57,363.88,366.89,526600 HUBS,D,20240729,494.3,500.5,491.76,498.7,627700 HUM,D,20240729,391.06,393.34,384.59,392.12,1297600 HUN,D,20240729,23.6,23.75,23.38,23.74,1530000 HUYA,D,20240729,4.4,4.42,4.255,4.31,1722100 HVT,D,20240729,27.85,28.36,27.57,28.27,103300 HVT.A,D,20240729,27.42,27.42,27.42,27.42,200 HWM,D,20240729,83.68,83.96,82.21,82.85,3834800 HXL,D,20240729,63.74,65.25,63.24,65.25,925699 HY,D,20240729,78.88,81.1,78.72,80.08,88375 HYA.U,D,20240729,10.6,10.6,10.58,10.58,354 HYA.W,D,20240729,0.1656,0.1656,0.1656,0.1656,412 HYAC,D,20240729,10.58,10.58,10.56,10.56,169947 HYB,D,20240729,7.46,7.5,7.44,7.46,39814 HYI,D,20240729,11.78,11.78,11.63,11.68,77471 HYLN,D,20240729,2.39,2.42,2.21,2.26,661108 HYT,D,20240729,9.82,9.83,9.77,9.79,218673 HZO,D,20240729,37.93,38.2,37.03,37.71,443244 IAE,D,20240729,6.37,6.45,6.34,6.39,33133 IAG,D,20240729,3.96,3.97,3.85,3.95,11021166 IBM,D,20240729,193.18,193.29,189.18,191.5,3329297 IBN,D,20240729,28.87,29.03,28.76,28.78,3895423 IBP,D,20240729,266.81,272.41,262.82,266.37,348558 IBTA,D,20240729,68.92,69.96,65.86,66.1,70398 ICD,D,20240729,1.45,1.45,1.35,1.39,22245 ICE,D,20240729,151.1,151.5,150.39,151.16,1182114 ICL,D,20240729,4.38,4.39,4.29,4.32,1569466 ICR-A,D,20240729,19.5,19.58,19.39,19.4,5884 IDA,D,20240729,97.75,97.88,97.22,97.63,218200 IDE,D,20240729,10.36,10.39,10.3248,10.35,21900 IDT,D,20240729,38.03,38.3171,37.74,38.15,60600 IEX,D,20240729,206.63,208.46,205.22,206.22,446900 IFF,D,20240729,99.05,99.81,98.12,99.56,946200 IFIN,D,20240729,11.73,11.79,11.71,11.7592,76600 IFN,D,20240729,18.14,18.18,18.1064,18.13,116000 IFS,D,20240729,22.67,22.67,22.01,22.21,18900 IGA,D,20240729,9.19,9.2,9.1,9.16,74900 IGD,D,20240729,5.56,5.58,5.52,5.57,527500 IGI,D,20240729,17.3,17.3,17.21,17.255,4500 IGR,D,20240729,5.61,5.705,5.6,5.64,599200 IGT,D,20240729,23.81,23.82,23.195,23.45,2763500 IH,D,20240729,1.59,1.66,1.59,1.63,5000 IHD,D,20240729,5.33,5.39,5.31,5.36,80900 IHG,D,20240729,103.49,103.9,103.07,103.39,71900 IHS,D,20240729,3.03,3.03,2.91,2.93,159000 IHTA,D,20240729,7.39,7.39,7.33,7.37,26700 IIF,D,20240729,27.12,27.3997,27.12,27.23,47400 IIIN,D,20240729,34.71,34.96,33.71,34.14,77800 IIM,D,20240729,12.41,12.48,12.34,12.35,102000 IIP-A,D,20240729,28.2874,28.2874,27.877,27.88,1500 IIPR,D,20240729,123.48,124.3,121.9201,123.52,119600 IMAX,D,20240729,20.2,20.77,19.88,19.89,1776300 INFA,D,20240729,24.39,24.51,23.99,24.37,2039300 INFY,D,20240729,22.63,22.715,22.51,22.6,8940800 ING,D,20240729,18.28,18.33,18.08,18.25,1436100 INGR,D,20240729,120.9,121.945,120.07,121.35,241100 INN,D,20240729,6.14,6.18,6.075,6.16,1059600 INN-E,D,20240729,20.84,21,20.84,20.87,20900 INN-F,D,20240729,20.5,20.52,20.5,20.52,900 INSI,D,20240729,16.9,16.9,16.4859,16.74,800 INSP,D,20240729,138,138,125.01,133.61,1516800 INST,D,20240729,23.3,23.42,23.24,23.29,781000 INSW,D,20240729,55.75,56.2216,54.85,55.27,460000 INVH,D,20240729,34.05,34.51,33.86,34.28,3764800 ION.W,D,20240729,1.88,1.99,1.86,1.915,24400 IONQ,D,20240729,8.34,8.44,7.8,7.89,3420300 IOT,D,20240729,38.18,38.33,36.64,36.71,1461700 IP,D,20240729,46.89,46.92,46.195,46.64,3106900 IPB,D,20240729,25.58,26,25.58,26,393 IPG,D,20240729,31.06,31.37,30.77,31.19,2677572 IPI,D,20240729,27.21,27.21,26.01,26.12,64245 IQI,D,20240729,10.06,10.09,10.02,10.04,84252 IQV,D,20240729,239,239,235.02,237.25,921649 IR,D,20240729,98.73,99.52,98.08,98.74,1856688 IRM,D,20240729,98.79,99.85,97.9,99.48,1230007 IRS,D,20240729,9.53,9.53,8.87,9.08,155781 IRT,D,20240729,18.92,18.99,18.7,18.79,2423118 ISD,D,20240729,13.44,13.44,13.39,13.39,86582 IT,D,20240729,474.17,476.48,469.32,470.84,476603 ITGR,D,20240729,117.16,119.77,116.21,119.75,443404 ITT,D,20240729,140.8,141.81,140.05,140.85,239330 ITUB,D,20240729,6.1,6.15,6.05,6.11,15276853 ITW,D,20240729,247.7,249.92,246.58,248.02,1292858 IVR,D,20240729,9.2,9.26,9.11,9.14,1003977 IVR-B,D,20240729,24.49,24.53,24.48,24.5,3674 IVR-C,D,20240729,23.02,23.25,22.915,23.2227,4777 IVT,D,20240729,26.65,26.66,26.28,26.44,255961 IVZ,D,20240729,17.35,17.42,16.92,17,3716601 IX,D,20240729,115.7,115.9899,115.42,115.68,11800 J,D,20240729,146.71,147.24,145.51,145.8,565700 JBGS,D,20240729,16.95,16.955,16.65,16.85,450600 JBI,D,20240729,14.59,15.14,14.56,15.03,3870500 JBK,D,20240729,25.6578,25.99,25.64,25.6569,9300 JBL,D,20240729,110.97,111.92,109.55,109.95,1151100 JBND,D,20240729,52.91,53.02,52.91,53,117500 JBT,D,20240729,100.82,100.9681,97.06,97.41,421900 JCE,D,20240729,14.81,14.8986,14.67,14.7,31200 JCI,D,20240729,68.92,69.63,68.85,69.3,6716300 JEF,D,20240729,57.22,57.79,56.82,57.15,1282700 JELD,D,20240729,16.98,17.025,16.63,16.79,672000 JEQ,D,20240729,5.88,5.94,5.88,5.92,72800 JFR,D,20240729,8.85,8.85,8.79,8.8,492600 JGH,D,20240729,12.71,12.77,12.65,12.67,63200 JHG,D,20240729,36.69,36.69,36.25,36.29,710700 JHI,D,20240729,13.43,13.53,13.42,13.474,8800 JHS,D,20240729,11.3,11.3,11.23,11.23,13600 JHX,D,20240729,35.23,35.66,34.95,35.37,43400 JILL,D,20240729,38.93,38.93,37.93,38.39,108600 JKS,D,20240729,21.56,21.68,20.895,21.25,671700 JLL,D,20240729,251.51,254.59,251.02,252.84,225400 JLS,D,20240729,18.07,18.1,17.84,17.99,15100 JMIA,D,20240729,13.5,13.72,12.09,12.23,4530700 JMM,D,20240729,6.09,6.09,6.0297,6.03,7200 JNJ,D,20240729,159.97,160,158.05,158.56,5625200 JNPR,D,20240729,37.44,37.72,37.41,37.64,1831000 JOB.W,D,20240729,0.97,1.02,0.91,0.97,80300 JOBY,D,20240729,6.4,6.53,6.17,6.21,4784600 JOE,D,20240729,63.71,63.71,62.58,62.62,192600 JOF,D,20240729,7.81,7.86,7.79,7.81,25400 JPC,D,20240729,7.62,7.636,7.61,7.62,845000 JPI,D,20240729,19.81,19.84,19.77,19.79,118400 JPM,D,20240729,212.65,213.61,210.545,210.85,6533600 JPM-C,D,20240729,25.31,25.33,25.29,25.3,40900 JPM-D,D,20240729,25.16,25.1684,25.11,25.11,40000 JPM-J,D,20240729,21.75,21.75,21.56,21.64,39100 JPM-K,D,20240729,21.09,21.09,20.96,21.03,78500 JPM-L,D,20240729,21.26,21.3,21.16,21.28,49000 JPM-M,D,20240729,19.55,19.55,19.36,19.49,163100 JQC,D,20240729,5.66,5.68,5.63,5.65,420777 JRI,D,20240729,12.45,12.55,12.45,12.48,200859 JRS,D,20240729,8.23,8.27,8.16,8.22,56942 JWN,D,20240729,22.21,22.37,21.85,22.1,1565130 JXN,D,20240729,88.29,88.7,86.68,87.18,622863 JXN-A,D,20240729,26.38,26.43,26.2,26.22,24285 K,D,20240729,57.17,57.47,56.73,57.13,1870703 KAI,D,20240729,354.16,359.55,351.52,353.52,67860 KAR,D,20240729,17.91,17.97,17.73,17.89,357358 KB,D,20240729,64.99,65.38,64.65,64.92,168094 KBDC,D,20240729,16.27,16.33,16.19,16.23,39970 KBH,D,20240729,84.16,85.39,83.13,85.03,1252720 KBR,D,20240729,65.94,66.59,65.73,66.57,880167 KCG.W,D,20240729,0.01,0.02,0.01,0.01,25066 KCGI,D,20240729,11.13,11.13,11.12,11.12,931 KD,D,20240729,27.14,27.55,27.03,27.36,1385442 KEN,D,20240729,25.26,25.26,24.39,24.48,33758 KEP,D,20240729,7.24,7.24,7.15,7.18,85738 KEX,D,20240729,120.16,121.79,119.96,120.59,404630 KEY,D,20240729,16.48,16.5,16.14,16.21,16127580 KEY-I,D,20240729,23.74,23.74,23.56,23.71,29700 KEY-J,D,20240729,21.69,21.71,21.5579,21.62,6500 KEY-K,D,20240729,21.32,21.36,21.1231,21.29,15300 KEY-L,D,20240729,23.15,23.2,23,23.15,162700 KEYS,D,20240729,138.67,139.1588,137.08,137.31,500200 KF,D,20240729,24.61,24.62,24.47,24.47,4000 KFRC,D,20240729,68.55,68.86,67.36,67.6,77700 KFS,D,20240729,8.6,8.98,8.492,8.6,194800 KFY,D,20240729,71.5,71.7072,70.59,71.31,221800 KGC,D,20240729,8.69,8.76,8.575,8.76,12006900 KGS,D,20240729,27.96,28.125,27.44,27.67,372600 KIM,D,20240729,21.24,21.495,21.2,21.39,4148300 KIM-L,D,20240729,21.71,21.78,21.41,21.58,8900 KIM-M,D,20240729,22.19,22.19,21.89,21.89,19200 KIM-N,D,20240729,55,55.42,55,55.42,1300 KIND,D,20240729,2.92,2.9589,2.855,2.87,1018600 KIO,D,20240729,14.04,14.13,14.04,14.07,74200 KKR,D,20240729,119.38,119.38,116.93,118.6,4037900 KKRS,D,20240729,19.69,19.7,19.5316,19.61,12100 KLG,D,20240729,17.08,17.36,16.87,17.31,872900 KMB,D,20240729,141.39,141.64,139.81,140.85,3083100 KMI,D,20240729,21.41,21.46,21.14,21.29,13805100 KMPB,D,20240729,22.66,22.66,22.5137,22.5137,3000 KMPR,D,20240729,65.29,65.4453,64.38,64.49,364200 KMT,D,20240729,25.52,25.72,25.33,25.55,400900 KMX,D,20240729,83.08,83.75,82.445,83.26,1022300 KN,D,20240729,18.61,18.74,18.25,18.41,296600 KNF,D,20240729,80.27,80.97,79.61,80.63,271900 KNOP,D,20240729,7.22,7.36,7.22,7.28,45500 KNSL,D,20240729,440,444.1199,428.46,440.41,361400 KNTK,D,20240729,41.23,41.75,41.07,41.31,435900 KNX,D,20240729,51.4,52.85,51.25,52.24,2438000 KO,D,20240729,66.88,67.025,66.39,66.83,12140100 KODK,D,20240729,5.84,5.97,5.61,5.61,363500 KOF,D,20240729,87.25,88.55,86.915,87.8,294100 KOP,D,20240729,39.8,39.83,38.85,39.82,126100 KORE,D,20240729,3.18,3.31,2.91,2.99,53600 KOS,D,20240729,5.48,5.51,5.22,5.3,5116400 KR,D,20240729,54.15,54.495,53.76,54.2,3526200 KRC,D,20240729,36.09,36.69,35.85,36.57,910300 KRE-A,D,20240729,19.81,19.81,19.5,19.61,13194 KREF,D,20240729,11.4,11.49,11.28,11.34,757824 KRG,D,20240729,24.1,24.27,24,24.17,1300157 KRO,D,20240729,12.14,12.38,11.85,12.05,316122 KRP,D,20240729,16.82,16.87,16.49,16.54,345851 KSM,D,20240729,9.98,10,9.95,9.98,30429 KSS,D,20240729,20.55,21.18,20.29,21.1,6350093 KT,D,20240729,14.13,14.2,14.07,14.15,295060 KTB,D,20240729,69.43,69.84,68.48,69.78,486820 KTF,D,20240729,9.68,9.73,9.65,9.72,127355 KTN,D,20240729,26.39,26.4,26.26,26.4,3119 KUKE,D,20240729,1.21,1.27,1.17,1.26,6932 KVUE,D,20240729,18.65,18.9,18.52,18.8,12562716 KVYO,D,20240729,26.91,27,25.7,25.82,629294 KW,D,20240729,10.73,10.79,10.39,10.49,479156 KWR,D,20240729,182.27,183.49,178.71,180.18,42001 KYN,D,20240729,10.52,10.52,10.38,10.43,290020 L,D,20240729,82.5,83.54,78.34,78.86,942504 LAAC,D,20240729,3.11,3.13,2.88,3.04,1526031 LAC,D,20240729,2.84,2.85,2.62,2.71,3177318 LAD,D,20240729,261.59,266.34,261.59,264.11,197200 LADR,D,20240729,12.28,12.356,12.12,12.14,637300 LANV,D,20240729,1.52,1.675,1.5,1.56,100200 LAW,D,20240729,6.15,6.15,5.88,5.98,108100 LAZ,D,20240729,47.76,48.295,47.19,47.68,1317600 LB,D,20240729,30.78,32.96,29.462,32,381000 LBRT,D,20240729,22.91,23.11,22.09,22.63,2250000 LC,D,20240729,10.87,11.145,10.81,11.13,2072800 LCII,D,20240729,116.21,117.64,114.68,116.44,206500 LCW,D,20240729,10.955,10.98,10.955,10.98,1500 LDI,D,20240729,1.94,2.05,1.9302,2.02,339100 LDOS,D,20240729,150.48,153.62,150,152.97,1209300 LDP,D,20240729,19.76,19.83,19.73,19.75,40100 LEA,D,20240729,120.9,122.43,120.445,121.81,540600 LEG,D,20240729,13.18,13.36,13.06,13.24,1674900 LEN,D,20240729,177.32,179.22,175.46,178.18,1974300 LEN.B,D,20240729,166.08,167.33,164.41,166.23,45500 LEO,D,20240729,6.22,6.25,6.21,6.25,124200 LEV,D,20240729,0.86,0.8739,0.8401,0.8478,228800 LEV.A,D,20240729,0.1348,0.1348,0.1348,0.1348,300 LEV.W,D,20240729,0.0185,0.02,0.015,0.0174,51800 LEVI,D,20240729,17.86,18.36,17.82,18.31,1762800 LFT,D,20240729,2.69,2.75,2.61,2.63,113600 LFT-A,D,20240729,20.62,20.66,20.4001,20.4001,900 LGF.A,D,20240729,8.53,8.675,8.475,8.56,676000 LGF.B,D,20240729,7.91,7.99,7.8,7.89,493500 LGI,D,20240729,16.51,16.6199,16.42,16.61,13200 LH,D,20240729,211.97,213.35,210.65,210.75,561500 LHX,D,20240729,229.6,229.82,224.3,224.78,1452200 LICY,D,20240729,3.69,3.7,3.4,3.51,179900 LII,D,20240729,574.73,574.89,562.72,569.6,211600 LITB,D,20240729,0.685,0.7,0.6701,0.68,39900 LL,D,20240729,0.97,0.9903,0.95,0.955,185500 LLA.W,D,20240729,0.1075,0.12,0.0987,0.1052,25200 LLAP,D,20240729,0.718,0.73,0.7005,0.7227,3138100 LLY,D,20240729,814.01,824.77,804,807.79,2473600 LMND,D,20240729,23.4,23.62,22.71,22.94,1547000 LMT,D,20240729,523,529.46,519.26,527.64,961300 LNC,D,20240729,33.06,33.49,32.84,33.09,1191600 LNC-D,D,20240729,27.78,27.9,27.78,27.9,8300 LND,D,20240729,4.78,4.87,4.68,4.71,54931 LNG,D,20240729,177.02,178.72,176.68,177.68,1658185 LNN,D,20240729,125.22,127.35,123.08,124.94,65454 LOAR,D,20240729,63.54,66.12,60.99,61.28,217857 LOB,D,20240729,45.99,46.15,43.72,44.08,290867 LOCL,D,20240729,2.86,2.93,2.86,2.86,5064 LOMA,D,20240729,6.5,6.51,6.3,6.31,389683 LOW,D,20240729,238.27,240.98,237.33,239.8,2037027 LPG,D,20240729,41.52,42.31,39.94,40.29,541700 LPL,D,20240729,4.12,4.14,4.03,4.03,170230 LPX,D,20240729,97.97,98.21,96.37,97.09,442460 LRN,D,20240729,73.75,75.45,73.01,74.36,566951 LSPD,D,20240729,13.39,13.53,13.14,13.46,1044446 LTC,D,20240729,38.1,38.15,37.61,37.79,218517 LTH,D,20240729,20.82,21.04,20.26,20.5,1255478 LTM,D,20240729,24.84,25.08,23.75,24.92,1144605 LU,D,20240729,2.94,3,2.82,2.9,2682689 LUMN,D,20240729,1.8,1.99,1.75,1.94,29494247 LUV,D,20240729,27.22,27.26,26.15,26.31,15532503 LVS,D,20240729,39.09,39.92,38.83,39.55,7108206 LVW.W,D,20240729,0.18,0.21,0.18,0.21,800 LVWR,D,20240729,7.8,7.8,7.14,7.32,26600 LW,D,20240729,56.79,56.85,55.39,56.23,5299800 LXFR,D,20240729,13.25,13.52,13.07,13.12,128600 LXP,D,20240729,10.37,10.43,10.23,10.33,1350500 LXP-C,D,20240729,46.44,46.88,45.89,46.88,5500 LXU,D,20240729,8.67,8.76,8.57,8.65,310300 LYB,D,20240729,97.65,97.65,96.7,97.39,1099000 LYG,D,20240729,3.12,3.13,3.07,3.1,13831500 LYV,D,20240729,94.09,95.72,94.09,95.47,1849400 LZB,D,20240729,43.57,44.14,43.17,43.81,432400 LZM,D,20240729,7.31,7.45,6.85,7.29,161200 M,D,20240729,16.7,17.12,16.45,17.09,5949000 MA,D,20240729,438.8,442.92,435.42,441.3,2248600 MAA,D,20240729,142.78,144.04,141.31,143.16,532700 MAA-I,D,20240729,54.1998,54.1998,54,54.1,1600 MAC,D,20240729,16.28,16.36,16.06,16.27,689500 MAIN,D,20240729,51.02,51.3,50.92,51.02,289800 MAN,D,20240729,74.82,75.81,74.6,75.36,331200 MANU,D,20240729,17.01,17.24,16.79,17.06,323500 MAS,D,20240729,77.42,77.87,76.356,77.69,1708200 MATV,D,20240729,18.83,18.87,18.25,18.63,233800 MATX,D,20240729,131.17,132.67,130.39,132.09,320700 MAV,D,20240729,8.41,8.47,8.37,8.42,34300 MAX,D,20240729,14.81,15.15,14.51,14.59,690200 MBC,D,20240729,18.25,18.35,17.75,17.96,1157600 MBI,D,20240729,4.8,4.815,4.365,4.38,871300 MC,D,20240729,68.32,68.8399,66.41,67.39,591100 MCB,D,20240729,55.08,55.31,52.15,52.97,97400 MCD,D,20240729,253.55,263.93,250.23,261.42,9380900 MCI,D,20240729,18.65,18.77,18.58,18.62,20300 MCK,D,20240729,601.4,607.34,598.15,606.71,686500 MCN,D,20240729,7.35,7.42,7.31,7.31,14100 MCO,D,20240729,449.92,452,446.22,450.16,567900 MCR,D,20240729,6.33,6.36,6.32,6.35,68800 MCS,D,20240729,12.5,12.65,12.31,12.48,688600 MCW,D,20240729,7.55,7.65,7.33,7.53,2816700 MCY,D,20240729,58.16,59.36,57.05,58.5,247900 MD,D,20240729,8.27,8.35,8.17,8.21,525300 MDST,D,20240729,25.59,25.59,25.46,25.56,4600 MDT,D,20240729,79,80.39,78.6,80,6549055 MDU,D,20240729,27.23,27.23,26.88,27.01,762045 MDV,D,20240729,14.66,14.89,14.62,14.77,19880 MDV-A,D,20240729,23.99,23.99,23.76,23.94,2452 MEC,D,20240729,19.4,19.46,18.88,19.36,176936 MED,D,20240729,20.48,20.83,19.87,20.69,315272 MEG,D,20240729,31.78,32.03,30.49,30.78,432197 MEGI,D,20240729,13.32,13.39,13.2,13.28,105038 MEI,D,20240729,12.91,12.91,12.21,12.34,372686 MER-K,D,20240729,25.7,25.73,25.61,25.68,15205 MET,D,20240729,76,76.24,75.24,75.5,1902440 MET-A,D,20240729,24.24,24.29,24.1,24.18,42292 MET-E,D,20240729,24.36,24.36,24.15,24.16,34005 MET-F,D,20240729,20.68,20.68,20.42,20.56,48640 MFA,D,20240729,11.22,11.31,11.07,11.07,633409 MFA-B,D,20240729,21.3,21.3,21.15,21.26,11871 MFA-C,D,20240729,23.65,23.66,23.46,23.5,12725 MFAN,D,20240729,25.32,25.44,25.31,25.42,47310 MFAO,D,20240729,25.64,25.68,25.55,25.62,16490 MFC,D,20240729,26,26.12,25.75,25.9,1111347 MFD,D,20240729,7.91,7.9102,7.68,7.77,206300 MFG,D,20240729,4.32,4.349,4.32,4.32,375400 MFM,D,20240729,5.37,5.42,5.37,5.39,113800 MG,D,20240729,9.99,10.05,9.87,10,83800 MGA,D,20240729,43.53,44,42.94,43.76,1836500 MGF,D,20240729,3.1,3.12,3.1,3.115,60100 MGM,D,20240729,41.26,43.15,41.26,42.78,3378900 MGR,D,20240729,22.65,22.65,22.5,22.62,7800 MGRB,D,20240729,19.1,19.1,18.9652,19,4400 MGRD,D,20240729,16.84,16.86,16.75,16.86,4100 MGRE,D,20240729,25.32,25.33,25.17,25.2,43900 MGY,D,20240729,26.7,26.77,25.91,26.36,2039800 MHD,D,20240729,12.01,12.07,12,12.01,101700 MHF,D,20240729,7.05,7.05,6.9729,6.99,62800 MHI,D,20240729,9.15,9.25,9.14,9.17,28400 MHK,D,20240729,161.02,163.59,158.635,162.7,1444600 MHLA,D,20240729,14.9,14.9,14.9,14.9,300 MHN,D,20240729,10.72,10.75,10.68,10.72,58000 MHNC,D,20240729,17.38,17.71,17.29,17.5,11000 MHO,D,20240729,166.45,167.59,164.21,166.67,268000 MIN,D,20240729,2.69,2.71,2.682,2.71,85300 MIO,D,20240729,11.85,11.95,11.85,11.92,19000 MIR,D,20240729,10.83,10.89,10.605,10.7,839500 MIT-A,D,20240729,21.09,21.1,21.06,21.1,1500 MIT-B,D,20240729,20.34,20.49,20.26,20.45,7700 MIT-C,D,20240729,24.26,24.5,24.26,24.4,4700 MITN,D,20240729,25.34,25.42,25.336,25.39,8200 MITP,D,20240729,25.41,25.414,25.33,25.41,13200 MITT,D,20240729,7.77,7.79,7.61,7.62,188800 MIY,D,20240729,11.53,11.555,11.4988,11.51,47000 MKC,D,20240729,75.79,76.815,75.46,76.12,1620900 MKC.V,D,20240729,75.24,76.8885,75.24,75.5701,1800 MKF.W,D,20240729,0.0248,0.0325,0.0248,0.028,11300 MKFG,D,20240729,0.469,0.469,0.39,0.3978,456400 MKL,D,20240729,1615,1626.41,1609.52,1625.07,48500 ML,D,20240729,71.36,72.55,66.69,66.87,125300 ML.W,D,20240729,0.1263,0.1263,0.125,0.125,1000 MLI,D,20240729,70.01,70.905,68.87,68.96,952700 MLM,D,20240729,566.76,579.53,562.815,576.85,509400 MLNK,D,20240729,23.71,23.91,23.52,23.72,185500 MLP,D,20240729,24.5,24.5,23.8,23.84,8382 MLR,D,20240729,66.61,67.36,65.79,67.01,96843 MMC,D,20240729,217.97,219.98,217.07,219.64,1318380 MMD,D,20240729,16.58,16.68,16.58,16.62,43416 MMI,D,20240729,39.7,39.96,39.24,39.52,68628 MMM,D,20240729,128,128.65,124.13,125.16,10810934 MMS,D,20240729,92.71,93.82,92.46,93.11,225103 MMT,D,20240729,4.73,4.74,4.7,4.72,80950 MMU,D,20240729,10.53,10.55,10.46,10.53,91350 MNR,D,20240729,19.3,19.3,18.87,19.05,106442 MNSO,D,20240729,16.85,16.85,16.31,16.42,531270 MNT.U,D,20240729,11.23,11.23,11.21,11.21,1293 MNTN,D,20240729,11.25,11.25,11.25,11.25,681 MO,D,20240729,50.35,50.72,49.99,50.53,6160974 MOD,D,20240729,106.5,107.67,101.54,102.3,705480 MODG,D,20240729,15.94,16.44,15.84,16.29,2653531 MOG.A,D,20240729,198.52,199.95,194.2,195.11,106312 MOGU,D,20240729,2.35,2.46,2.35,2.46,1165 MOH,D,20240729,332.84,340.09,326.71,332.97,795448 MOS,D,20240729,29.47,29.57,28.82,29.21,2281874 MOV,D,20240729,25.59,25.7099,25.39,25.65,76800 MP,D,20240729,13.78,13.865,13.26,13.43,1579400 MPA,D,20240729,12.3,12.37,12.26,12.26,15900 MPC,D,20240729,172.55,173.96,169.74,171.96,1744500 MPLN,D,20240729,0.471,0.5088,0.471,0.485,811700 MPLX,D,20240729,43.19,43.27,42.86,42.98,935200 MPV,D,20240729,16.32,16.35,16.13,16.24,19600 MPW,D,20240729,5.17,5.21,4.95,5.02,15389700 MPX,D,20240729,10.59,10.8,10.29,10.38,60100 MQT,D,20240729,10.45,10.45,10.425,10.45,26200 MQY,D,20240729,12.33,12.36,12.3001,12.31,107300 MRC,D,20240729,14.85,14.865,14.53,14.65,326700 MRDB,D,20240729,0.543,0.55,0.543,0.5445,656700 MRK,D,20240729,125.78,127.99,124.92,127.78,9139500 MRO,D,20240729,27.96,27.99,27.24,27.45,4580100 MS,D,20240729,104.47,104.57,102.33,102.48,5183300 MS-A,D,20240729,22.54,22.615,22.37,22.4,64800 MS-E,D,20240729,25.32,25.32,25.28,25.28,67600 MS-F,D,20240729,25.25,25.25,25.18,25.23,24100 MS-I,D,20240729,24.94,24.965,24.9,24.9,73200 MS-K,D,20240729,24.4,24.4299,24.32,24.35,63000 MS-L,D,20240729,22.47,22.47,22.185,22.33,51200 MS-O,D,20240729,18.87,18.9,18.62,18.67,103300 MS-P,D,20240729,25.7,25.7,25.6,25.65,39700 MSA,D,20240729,190.35,192.01,188.21,188.5,108800 MSB,D,20240729,17.75,17.75,17.5,17.54,27200 MSCI,D,20240729,540.58,542.77,536.17,542.63,351900 MSD,D,20240729,7.59,7.74,7.5792,7.69,93300 MSDL,D,20240729,19.85,20.295,19.71,20.2,447400 MSGE,D,20240729,39.03,39.3901,38.81,38.89,250900 MSGS,D,20240729,199.05,201.245,197.45,199.29,87600 MSI,D,20240729,394.11,397.75,393.92,395.42,351100 MSM,D,20240729,87.32,88.3,86.81,88.16,466200 MT,D,20240729,22.61,22.655,22.375,22.6,1763200 MTAL,D,20240729,13.2,13.2,12.6584,12.72,202500 MTB,D,20240729,174.88,175.095,171.79,172.18,828900 MTB-H,D,20240729,24.62,24.8499,24.57,24.69,9300 MTB-J,D,20240729,26.3,26.32,26.02,26.06,196600 MTD,D,20240729,1450,1460,1425.86,1452,93200 MTDR,D,20240729,61.89,62.35,59.34,60.14,1987800 MTG,D,20240729,24.93,24.96,24.48,24.55,1185090 MTH,D,20240729,200.28,203.13,198.4,202.08,430584 MTN,D,20240729,183.93,185.44,182.54,182.7,319106 MTR,D,20240729,8.22,8.3,8.12,8.25,4348 MTRN,D,20240729,119.77,120.77,118.59,120.2,82393 MTUS,D,20240729,22.31,22.36,21.88,21.97,311692 MTW,D,20240729,13.03,13.03,12.67,12.76,139586 MTX,D,20240729,80.49,80.68,77.45,78.63,358286 MTZ,D,20240729,109.83,110.26,106.2,107.21,797528 MUA,D,20240729,11.61,11.7,11.56,11.68,68736 MUC,D,20240729,11.17,11.21,11.09,11.11,187421 MUE,D,20240729,10.39,10.4,10.36,10.37,15636 MUFG,D,20240729,11.09,11.12,11.06,11.08,1357329 MUI,D,20240729,12.31,12.35,12.3,12.3,184236 MUJ,D,20240729,11.53,11.56,11.48,11.48,101235 MUR,D,20240729,40.41,40.49,39.44,40.07,1272031 MUSA,D,20240729,510.27,512.39,500.02,501.64,252570 MUX,D,20240729,9.16,9.16,8.84,9.05,329624 MVF,D,20240729,7.36,7.42,7.32,7.41,131113 MVO,D,20240729,9.2,9.3,8.94,9.14,104947 MVT,D,20240729,10.99,11.03,10.92,11.01,37100 MWA,D,20240729,20.71,21.025,20.56,20.65,1024500 MX,D,20240729,4.95,5.04,4.95,5,272000 MXE,D,20240729,9.44,9.51,9.39,9.41,16200 MXF,D,20240729,15.79,15.83,15.5201,15.59,70000 MYD,D,20240729,10.92,10.97,10.92,10.95,93100 MYE,D,20240729,14.77,14.77,14.33,14.48,120600 MYI,D,20240729,11.37,11.41,11.32,11.32,207000 MYN,D,20240729,10.42,10.42,10.37,10.39,72000 MYTE,D,20240729,4.07,4.16,4,4.15,34800 NABL,D,20240729,14.13,14.15,13.81,13.84,427800 NAC,D,20240729,11.63,11.63,11.52,11.57,195300 NAD,D,20240729,11.78,11.79,11.74,11.77,595800 NAN,D,20240729,11.3,11.3494,11.23,11.27,66100 NAPA,D,20240729,7.38,7.43,7.21,7.21,1686900 NAT,D,20240729,3.68,3.68,3.61,3.63,1903400 NATL,D,20240729,32.85,33.25,31.94,32.06,487800 NAZ,D,20240729,11.45,11.475,11.375,11.4,9400 NBB,D,20240729,15.9,15.92,15.82,15.89,34900 NBHC,D,20240729,43.43,43.48,42.49,42.61,318200 NBR,D,20240729,100.71,103,95.15,95.85,329300 NBXG,D,20240729,12.15,12.23,12.09,12.09,184500 NC,D,20240729,30.81,31.19,29.75,29.89,18100 NCA,D,20240729,8.8,8.84,8.78,8.82,62400 NCDL,D,20240729,17.6,17.6799,17.22,17.29,69500 NCLH,D,20240729,18.72,18.9,18.36,18.54,8196200 NCV,D,20240729,3.34,3.39,3.335,3.38,519400 NCV-A,D,20240729,21.82,22.03,21.82,22.03,2700 NCZ,D,20240729,2.92,2.93,2.895,2.92,443600 NCZ-A,D,20240729,20.84,20.84,20.77,20.8,1200 NDMO,D,20240729,10.75,10.7765,10.7,10.745,118400 NDP,D,20240729,35,35,34.3,34.585,3300 NE,D,20240729,47.61,47.72,46.01,46.38,1357900 NEA,D,20240729,11.53,11.53,11.48,11.5,578100 NEE,D,20240729,74.46,74.67,73.56,74.34,5977500 NEE-N,D,20240729,24.66,24.68,24.52,24.6342,29500 NEE-R,D,20240729,43.7,43.7,43.14,43.455,20700 NEE-S,D,20240729,51.09,51.14,50.88,51.14,202300 NEM,D,20240729,47.19,47.29,46.6,47.28,8177000 NEP,D,20240729,26.49,26.88,25.96,26.74,1893600 NET,D,20240729,78.61,78.97,77.16,77.37,1823359 NETZ,D,20240729,67.53,67.53,67.12,67.38,6158 NEU,D,20240729,555.73,561.75,554.28,557.13,24064 NEUE,D,20240729,5.97,6.29,5.97,6.27,4080 NEXA,D,20240729,7.33,7.5,7.13,7.25,13862 NFG,D,20240729,58.05,58.36,57.56,58.05,489449 NFJ,D,20240729,12.59,12.59,12.5,12.54,154040 NGG,D,20240729,63.7,64.38,63.28,64.34,903386 NGL,D,20240729,4.67,4.74,4.6,4.69,281381 NGL-B,D,20240729,23.98,24,23.9573,23.96,19463 NGL-C,D,20240729,24.4,24.4,24.4,24.4,954 NGS,D,20240729,20.37,20.99,19.48,19.7,34447 NGVC,D,20240729,26.16,26.16,25.05,25.13,83423 NGVT,D,20240729,46.2,46.26,45.22,45.71,177568 NHI,D,20240729,75.1,75.62,74.43,75.21,103279 NI,D,20240729,31.44,31.46,31.01,31.33,3497771 NIC,D,20240729,104.18,104.58,100.4,101.2,66836 NIE,D,20240729,22.38,22.42,22.24,22.36,63837 NIM,D,20240729,9.02,9.1,9.02,9.08,46923 NINE,D,20240729,1.89,1.94,1.79,1.84,331470 NIO,D,20240729,4.44,4.47,4.3,4.39,33918300 NJR,D,20240729,47.05,47.05,46.45,46.61,364500 NKE,D,20240729,72.5,73.8699,72.2,73.55,10471800 NKX,D,20240729,12.65,12.8,12.65,12.67,76900 NL,D,20240729,6.45,6.45,6,6.17,52600 NLOP,D,20240729,28.89,30.015,28.555,29.82,346800 NLY,D,20240729,19.95,20.145,19.915,19.97,3223600 NLY-F,D,20240729,25.8,25.8,25.7,25.73,31600 NLY-G,D,20240729,25.55,25.55,25.41,25.43,14700 NLY-I,D,20240729,25.79,25.8388,25.71,25.71,11400 NMAI,D,20240729,12.84,12.93,12.8096,12.85,79000 NMCO,D,20240729,11.07,11.1004,11.03,11.03,149300 NMG,D,20240729,1.61,1.63,1.61,1.615,11100 NMI,D,20240729,10.07,10.08,9.98,10,23300 NMM,D,20240729,46.87,47.95,46.65,46.77,87500 NMR,D,20240729,5.86,5.9,5.825,5.85,849800 NMS,D,20240729,11.91,11.99,11.8101,11.88,21800 NMT,D,20240729,11.17,11.17,11.12,11.12,28200 NMZ,D,20240729,10.68,10.7,10.64,10.66,505200 NNI,D,20240729,113,113,110.99,112.33,44200 NNN,D,20240729,45.65,45.69,45.19,45.67,1059600 NNY,D,20240729,8.31,8.37,8.28,8.35,87800 NOA,D,20240729,19.92,19.92,19.14,19.18,28700 NOAH,D,20240729,7.95,7.95,7.65,7.67,140400 NOC,D,20240729,481.05,482.54,475.24,477.29,877400 NOG,D,20240729,41.23,41.59,39.64,40.23,2117900 NOK,D,20240729,3.82,3.85,3.79,3.84,12530400 NOM,D,20240729,10.64,10.64,10.489,10.49,3600 NOMD,D,20240729,18.02,18.2,17.87,18.06,623500 NOTE,D,20240729,1.8,1.84,1.69,1.72,662500 NOV,D,20240729,19.68,20.01,19.53,19.81,3534600 NOVA,D,20240729,7.86,8.02,6.915,7.24,9862700 NOW,D,20240729,829,830.5,798.55,799.06,1977400 NPCT,D,20240729,11.57,11.57,11.48,11.52,445300 NPFD,D,20240729,18.78,18.92,18.67,18.72,35700 NPK,D,20240729,78,78,76.43,77.17,24400 NPO,D,20240729,171.8,173.33,168.91,170.53,80300 NPV,D,20240729,11.79,11.82,11.72,11.751,14100 NPW.W,D,20240729,2.02,2.09,1.94,2.0399,10400 NPWR,D,20240729,9.65,9.67,9.08,9.22,275300 NQP,D,20240729,12.31,12.38,12.31,12.35,36347 NR,D,20240729,8.3,8.31,8.09,8.09,389099 NRDY,D,20240729,1.82,1.84,1.73,1.75,519187 NRE-A,D,20240729,21.97,22.1,21.97,22.1,618 NREF,D,20240729,14.54,14.59,14.09,14.22,33110 NRG,D,20240729,74.34,74.96,73.69,74.33,1391275 NRGV,D,20240729,1.24,1.24,1.1,1.12,449543 NRK,D,20240729,10.94,10.97,10.92,10.97,182178 NRP,D,20240729,89.99,91.4,89,89.25,24884 NRT,D,20240729,6.35,6.35,6.17,6.24,44600 NRUC,D,20240729,24.6,24.7,24.48,24.56,8572 NSA,D,20240729,43.42,43.72,42.95,43.6,385177 NSA-A,D,20240729,22.45,22.5,22.36,22.45,4680 NSC,D,20240729,247.48,250.07,245.47,247.63,2127167 NSP,D,20240729,102,102,100.35,100.5,168129 NTB,D,20240729,39.11,39.28,38.62,38.62,220855 NTEST.I,D,20240729,25.05,25.05,25.03,25.03,1960 NTG,D,20240729,42.81,42.97,42.7,42.95,4950 NTR,D,20240729,51,51.15,49.72,50.36,1292013 NTST,D,20240729,16.94,16.94,16.71,16.75,856324 NU,D,20240729,12.46,12.66,12.19,12.22,17134402 NUE,D,20240729,160.26,160.88,158.0701,159.41,1134300 NUS,D,20240729,10.76,10.82,10.56,10.75,499800 NUV,D,20240729,8.73,8.77,8.72,8.74,413900 NUV.W,D,20240729,0.2881,0.2908,0.2806,0.2806,2300 NUVB,D,20240729,3.78,3.7973,3.54,3.58,947900 NUW,D,20240729,13.79,13.85,13.7701,13.78,21600 NVG,D,20240729,12.45,12.47,12.405,12.42,447300 NVGS,D,20240729,16.3,16.52,16.06,16.15,131300 NVO,D,20240729,128.01,129.5295,127.38,128.05,3093900 NVR,D,20240729,8617.37,8630,8530.69,8600.84,16800 NVRI,D,20240729,11.4,11.4535,10.92,10.96,878000 NVRO,D,20240729,9.78,9.8,9.07,9.21,318400 NVS,D,20240729,110.99,111.16,110.44,110.67,880300 NVST,D,20240729,16.19,16.56,16.05,16.42,1302500 NVT,D,20240729,70.88,71.68,70.05,70.38,1888000 NWG,D,20240729,9.61,9.675,9.54,9.64,2710300 NWN,D,20240729,40.81,41.02,40.2701,40.59,252800 NX,D,20240729,34.14,34.91,34,34.28,487500 NXC,D,20240729,13.31,13.39,13.2804,13.32,14600 NXD-A,D,20240729,14.53,14.67,14.53,14.55,7000 NXDT,D,20240729,6.48,6.48,6.25,6.33,98400 NXE,D,20240729,6.55,6.57,6.3,6.36,2570900 NXG,D,20240729,38.84,39.4,38.35,39.17,48100 NXJ,D,20240729,12.52,12.53,12.5,12.52,42500 NXN,D,20240729,11.62,11.7,11.59,11.6349,16800 NXP,D,20240729,14.71,14.71,14.51,14.57,90300 NXRT,D,20240729,43.45,43.71,42.89,43.56,104700 NYC-A,D,20240729,19.28,19.445,19.16,19.28,155200 NYC-U,D,20240729,33.94,34.22,33.85,34,19000 NYCB,D,20240729,11.27,11.29,10.44,10.48,6408200 NYT,D,20240729,54.08,54.12,53.38,53.54,915200 NZF,D,20240729,12.42,12.48,12.39,12.39,335100 O,D,20240729,58.18,58.325,57.67,58.21,2744800 O.P,D,20240729,24.45,24.45,24.35,24.42,12300 OAK-A,D,20240729,22.38,22.47,22.16,22.2,2800 OAK-B,D,20240729,22.18,22.18,21.86,21.86,6700 OBDC,D,20240729,15.5,15.53,15.44,15.46,1637300 OBDE,D,20240729,14.65,14.75,14.58,14.75,119300 OBK,D,20240729,34.96,35.28,34.37,34.5,95500 OC,D,20240729,180.62,182.85,180.09,182.3,600100 OCFT,D,20240729,1.65,1.65,1.57,1.64,8092 ODC,D,20240729,66,66,64.18,64.6,15291 ODV,D,20240729,2.1,2.1,1.94,1.96,163779 OEC,D,20240729,24.17,24.17,23.61,23.9,194001 OFG,D,20240729,46.55,46.55,45.48,45.5,199000 OGE,D,20240729,38.42,38.42,38.01,38.33,741785 OGN,D,20240729,22.38,22.56,21.99,22.48,1750320 OGS,D,20240729,70.59,70.68,69.66,70.07,349709 OHI,D,20240729,36.39,36.6,36.11,36.58,1630001 OI,D,20240729,11.59,11.74,11.36,11.45,1248881 OIA,D,20240729,6.47,6.52,6.37,6.5,115083 OII,D,20240729,29.69,29.98,28.79,29.06,1007375 OIS,D,20240729,5.26,5.75,5.22,5.39,2448013 OKE,D,20240729,82.23,82.34,81.07,82.2,2120463 OKLO,D,20240729,9.43,9.43,8.73,8.79,2409828 OLN,D,20240729,45.41,45.49,44.04,44.58,3613986 OLO,D,20240729,4.82,4.86,4.65,4.66,845343 OLP,D,20240729,26.8,26.81,26.27,26.3,42188 OMC,D,20240729,95.82,96.2,94.82,95.48,1697361 OMF,D,20240729,53.24,53.29,51.99,52.28,672928 OMI,D,20240729,15.49,15.77,15.15,15.44,980100 ONIT,D,20240729,29.09,29.34,27.36,27.44,18600 ONL,D,20240729,4.22,4.22,3.95,3.98,694800 ONON,D,20240729,40.41,40.41,39.5101,39.83,3145800 ONTF,D,20240729,6.73,6.74,6.5,6.53,100600 ONTO,D,20240729,191.26,199.07,188.13,189.08,807900 OOMA,D,20240729,10.42,10.42,10.08,10.08,44300 OPAD,D,20240729,4.66,4.91,4.47,4.56,60200 OPFI,D,20240729,4.16,4.16,3.83,3.84,187100 OPP,D,20240729,8.72,8.8,8.7,8.75,114500 OPP-A,D,20240729,19.2308,19.2898,19.17,19.2898,1300 OPP-B,D,20240729,20.25,20.39,20.24,20.39,900 OPY,D,20240729,53.51,53.53,51.57,52.43,49700 OR,D,20240729,17.4,17.64,17.28,17.62,403700 ORA,D,20240729,77.35,77.79,75.5,76.26,404500 ORAN,D,20240729,11.07,11.175,11.0401,11.13,464600 ORC,D,20240729,8.3,8.34,8.14,8.15,2884100 ORCL,D,20240729,139.27,139.78,137.825,138.31,4054600 ORI,D,20240729,33.76,34.13,33.715,33.93,1207600 ORN,D,20240729,8.67,9.37,8.42,8.47,627500 OSCR,D,20240729,16,17.35,16,16.9,4342200 OSK,D,20240729,115.95,116.5,114.42,115.85,487100 OTIS,D,20240729,93.41,93.99,92.71,93.03,1466400 OUST,D,20240729,14.08,14.8989,13.32,13.46,971800 OUT,D,20240729,15.83,15.88,15.62,15.74,982700 OVV,D,20240729,46.21,46.38,44.89,45.41,2875100 OWL,D,20240729,19.77,19.85,19.18,19.35,6785600 OWLT,D,20240729,4.35,4.66,4.26,4.34,14400 OXM,D,20240729,102.61,103.68,101.57,103.15,145400 OXY,D,20240729,60.69,60.79,59.58,60.18,6335300 OXY.W,D,20240729,38.57,38.74,37.7,38.28,62900 PAAS,D,20240729,21.69,21.79,21.26,21.71,1851900 PAC,D,20240729,161.14,161.14,153.84,153.88,45800 PACK,D,20240729,7.43,7.45,6.825,6.89,559000 PACS,D,20240729,35.17,35.3099,34.21,34.29,179400 PAG,D,20240729,160.56,163.42,160.56,162.8,160600 PAGS,D,20240729,13.44,13.528,13.01,13.07,1637700 PAI,D,20240729,12.43,12.43,12.22,12.24,12200 PAM,D,20240729,46.44,46.73,45.2204,45.36,225700 PAR,D,20240729,53.53,53.93,51.89,53,710000 PARR,D,20240729,25.42,25.49,24.68,24.96,414071 PATH,D,20240729,12.44,12.5,12.21,12.32,5402084 PAXS,D,20240729,15.28,15.33,15.18,15.31,112488 PAY,D,20240729,21.45,21.55,20.98,21.36,229433 PAYC,D,20240729,164.79,167.87,163.28,164.23,560622 PB,D,20240729,72.9,72.97,71.51,71.81,667346 PBA,D,20240729,38.38,38.4,37.87,38.06,470898 PBF,D,20240729,40.44,40.6,38.9,39.01,1828767 PBH,D,20240729,70.88,71,70.22,70.43,207949 PBI,D,20240729,7,7.21,6.61,6.67,2574566 PBI-B,D,20240729,18.78,18.78,18.6,18.68,27314 PBR,D,20240729,14.4,14.46,13.94,14.18,14630195 PBR.A,D,20240729,13.2,13.27,12.84,13.03,4409248 PBT,D,20240729,11.51,11.6,10.95,11.16,106056 PCF,D,20240729,6.57,6.57,6.52,6.57,268149 PCG,D,20240729,18.13,18.42,18.02,18.28,11956456 PCK,D,20240729,5.92,5.96,5.89,5.89,41758 PCM,D,20240729,7.53,7.62,7.53,7.58,45965 PCN,D,20240729,13.65,13.68,13.57,13.66,177765 PCOR,D,20240729,70.6,71.2,69.66,69.97,1318495 PCQ,D,20240729,9.52,9.52,9.38,9.4,32000 PD,D,20240729,21.16,21.49,20.82,21.48,930700 PDCC,D,20240729,20.1,20.1,20,20.04,700 PDI,D,20240729,19,19,18.92,18.98,974600 PDM,D,20240729,8.77,8.775,8.58,8.58,583500 PDO,D,20240729,13.35,13.35,13.31,13.35,365200 PDS,D,20240729,73.53,73.53,70.669,71.17,32800 PDT,D,20240729,12.08,12.11,12.0162,12.11,94600 PDX,D,20240729,22.75,22.75,22.6,22.69,59300 PEB,D,20240729,13.72,13.805,13.57,13.76,1284100 PEB-E,D,20240729,20.86,21.05,20.7966,20.7966,6200 PEB-F,D,20240729,20.63,20.91,20.54,20.54,11600 PEB-G,D,20240729,20.12,20.24,19.99,20.07,14100 PEB-H,D,20240729,18.18,18.1835,17.9629,18,7000 PEG,D,20240729,76.15,77.32,75.71,76.94,3690400 PEN,D,20240729,180.94,181.75,174.05,178.38,673300 PEO,D,20240729,24.07,24.07,23.6805,23.94,46100 PERF,D,20240729,2.16,2.16,2.09,2.09,11400 PFD,D,20240729,10.85,10.87,10.8,10.8,22300 PFE,D,20240729,30.69,30.93,30.44,30.72,41713600 PFGC,D,20240729,66.06,66.71,65.88,66.32,1131200 PFH,D,20240729,19.67,19.67,19.29,19.29,98600 PFL,D,20240729,8.25,8.25,8.22,8.22,78000 PFLT,D,20240729,11.41,11.4299,11.2,11.21,858700 PFN,D,20240729,7.15,7.21,7.14,7.16,243200 PFO,D,20240729,8.56,8.58,8.49,8.54,81900 PFS,D,20240729,19.1,19.1,18.54,18.64,1058700 PFSI,D,20240729,100.32,100.43,98.89,99.08,205400 PG,D,20240729,168.85,170.5399,168.11,169.93,6797800 PGP,D,20240729,7.72,7.72,7.63,7.65,31600 PGR,D,20240729,215.86,216.99,213.41,213.63,1793700 PGRE,D,20240729,5.36,5.36,5.25,5.28,1179700 PGRU,D,20240729,6.26,6.35,6.01,6.32,16200 PGZ,D,20240729,10.41,10.5,10.35,10.4999,48700 PH,D,20240729,555,556.865,548.05,548.52,326700 PHD,D,20240729,9.81,9.9,9.8,9.88,60200 PHG,D,20240729,28.67,29.53,28.61,29.15,3548700 PHI,D,20240729,25.28,26.05,25.28,25.74,17200 PHIN,D,20240729,44.65,44.86,42.3,42.79,1026300 PHK,D,20240729,4.8,4.82,4.79,4.8,471800 PHM,D,20240729,130.5,133.51,129.59,132.91,2860989 PHR,D,20240729,24.75,25.66,24.05,24.62,342256 PHT,D,20240729,7.62,7.68,7.61,7.64,66362 PHX,D,20240729,3.33,3.33,3.26,3.28,27983 PHYT,D,20240729,11.45,11.45,11.45,11.45,700 PII,D,20240729,82.52,84.08,81.19,82.69,1001494 PIM,D,20240729,3.27,3.3,3.26,3.27,84516 PINE,D,20240729,17.26,17.26,17.04,17.24,28302 PINS,D,20240729,37.85,38.22,37.13,37.36,14962853 PIPR,D,20240729,278.41,278.41,269.14,273.65,109959 PJT,D,20240729,126.3,127.19,125.12,125.72,338148 PK,D,20240729,15.02,15.29,14.91,15.17,2315706 PKE,D,20240729,13.42,13.42,12.92,13,56279 PKG,D,20240729,199.6,199.6,197.15,198.4,390848 PKST,D,20240729,14.34,14.34,13.43,13.72,125902 PKX,D,20240729,65.52,66.02,65.4,65.91,82084 PL,D,20240729,2.49,2.5,2.39,2.44,1498175 PL.W,D,20240729,0.17,0.17,0.16,0.17,1240 PLD,D,20240729,122.89,124.43,121.38,123.95,2375168 PLNT,D,20240729,74.58,75.23,73.91,74.23,1039391 PLOW,D,20240729,26.14,26.95,25.97,26.41,415000 PLTR,D,20240729,27.56,27.8,26.73,27.08,26038800 PLYM,D,20240729,24.22,24.29,24,24.12,254300 PM,D,20240729,113.32,114.473,112.43,114.4,4835000 PMF,D,20240729,9.24,9.27,9.21,9.25,81300 PML,D,20240729,8.51,8.56,8.5,8.53,104800 PMM,D,20240729,6.2,6.26,6.2,6.22,107000 PMO,D,20240729,10.4,10.5,10.39,10.42,61900 PMT,D,20240729,13.8,13.865,13.59,13.64,654700 PMT-A,D,20240729,23.96,24.01,23.82,23.99,6300 PMT-B,D,20240729,24.03,24.03,23.8,23.9,12200 PMT-C,D,20240729,19.54,19.54,19.5,19.53,17900 PMTU,D,20240729,25.54,25.58,25.25,25.58,3000 PMX,D,20240729,7.73,7.8,7.62,7.63,127600 PNC,D,20240729,181.36,181.831,180.2,181,1782400 PNF,D,20240729,7.81,7.9,7.77,7.805,49900 PNI,D,20240729,7.49,7.49,7.43,7.459,26600 PNM,D,20240729,40.89,41.41,40.74,41.03,989300 PNNT,D,20240729,7.24,7.28,7.22,7.26,359700 PNR,D,20240729,88.5,88.675,87.21,87.88,1037300 PNST,D,20240729,2.3,2.34,2.26,2.26,62000 PNW,D,20240729,84.71,85.36,84.1325,85.19,658100 POR,D,20240729,47.59,47.59,46.58,46.79,1280300 POST,D,20240729,108.29,109.395,108.13,109.02,428400 PPG,D,20240729,127.35,128.58,126.92,127.74,1265200 PPL,D,20240729,29.45,29.78,29.35,29.65,3113000 PPT,D,20240729,3.61,3.6255,3.6,3.6,146100 PR,D,20240729,15.35,15.41,15.11,15.33,32055600 PRA,D,20240729,11.8,11.93,11.64,11.69,244500 PRG,D,20240729,44.26,45.15,43.33,44.97,600600 PRGO,D,20240729,28.06,28.18,27.745,27.96,1441000 PRH,D,20240729,25.97,25.9899,25.712,25.86,10300 PRI,D,20240729,250.54,252.15,249.1,249.7,105000 PRI-D,D,20240729,23.5,23.5,23.5,23.5,100 PRI-F,D,20240729,23.81,23.81,23.81,23.81,500 PRI-G,D,20240729,24.25,24.25,24.25,24.25,2600 PRI-H,D,20240729,23.6,23.6,23.31,23.31,1100 PRI-I,D,20240729,22.71,22.77,22.71,22.77,1800 PRI-J,D,20240729,22.25,22.44,22.25,22.422,2300 PRI-K,D,20240729,20.43,20.7,20.43,20.69,1700 PRIM,D,20240729,56.19,56.93,53.63,54.22,873268 PRKS,D,20240729,53.11,53.64,51.6,52.74,2090499 PRLB,D,20240729,34.9,35.1,33.73,33.98,113507 PRM,D,20240729,8.99,9.27,8.9,9.2,1529005 PRMW,D,20240729,21.48,21.67,21.17,21.39,1204261 PRO,D,20240729,25.54,25.9,25.12,25.31,405787 PRS,D,20240729,24.65,24.76,24.61,24.62,17502 PRT,D,20240729,4.1,4.11,4.03,4.06,54427 PRU,D,20240729,124.3,124.59,123.5,124.34,816221 PSA,D,20240729,300.51,303.44,297.03,302.8,457108 PSA-F,D,20240729,23.43,23.48,23.36,23.36,8748 PSA-G,D,20240729,22.94,22.95,22.82,22.95,8847 PSA-H,D,20240729,24.98,25,24.88,24.88,7294 PSA-I,D,20240729,22.2,22.24,21.96,22.01,8550 PSA-J,D,20240729,20.76,20.98,20.7,20.82,7617 PSA-K,D,20240729,21.15,21.15,20.88,20.95,7362 PSA-L,D,20240729,20.54,20.54,20.4,20.47,10282 PSA-M,D,20240729,18.5,18.5,18.31,18.31,2997 PSA-N,D,20240729,17.23,17.23,17.03,17.1,25113 PSA-O,D,20240729,17.23,17.23,17.08,17.16,4466 PSA-P,D,20240729,17.89,17.89,17.61,17.6696,21900 PSA-Q,D,20240729,17.6,17.6,17.39,17.49,5200 PSA-R,D,20240729,17.91,17.955,17.7658,17.775,14000 PSA-S,D,20240729,18.27,18.27,18.06,18.07,3400 PSBD,D,20240729,16.64,16.81,16.42,16.5,95300 PSE-A,D,20240729,17.16,17.39,17.16,17.39,4500 PSF,D,20240729,20.23,20.23,20.0501,20.08,12000 PSFE,D,20240729,21.78,21.89,21.28,21.54,220000 PSN,D,20240729,76.97,77.71,76.305,77.69,763900 PSO,D,20240729,13.41,13.44,13.345,13.36,347400 PSQ.W,D,20240729,0.3889,0.3889,0.35,0.36,3600 PSQH,D,20240729,2.75,2.78,2.64,2.7,63800 PSTG,D,20240729,58.66,59.43,58.19,58.2,1723400 PSTL,D,20240729,14.81,14.89,14.72,14.85,97800 PSX,D,20240729,141.29,142.215,139.41,140.41,2124000 PTA,D,20240729,19.88,19.9274,19.81,19.92,45600 PTY,D,20240729,14.25,14.26,14.22,14.22,585000 PUK,D,20240729,18.19,18.235,18.04,18.11,1065000 PUMP,D,20240729,8.79,8.84,8.49,8.62,808000 PVH,D,20240729,100.33,100.93,99.8,100.16,582800 PVL,D,20240729,1.51,1.59,1.51,1.54,48800 PWR,D,20240729,257.6,261.6299,254.16,256.22,722800 PWSC,D,20240729,22.57,22.595,22.55,22.56,842400 PX,D,20240729,10.17,10.21,9.905,9.96,526500 PYN,D,20240729,5.99,5.99,5.955,5.955,3400 PYT,D,20240729,22.83,22.9499,22.83,22.92,1000 PZC,D,20240729,7.19,7.24,7.16,7.17,43900 QBT.W,D,20240729,0.12,0.12,0.105,0.12,10800 QBTS,D,20240729,1.02,1.06,0.9821,0.99,2826200 QD,D,20240729,1.89,1.92,1.885,1.9,185500 QGEN,D,20240729,44.08,44.62,43.88,44.27,1818500 QS,D,20240729,7,7.07,6.51,6.54,11672200 QSR,D,20240729,68.07,69.63,67.14,69.4,2008800 QTWO,D,20240729,69.99,70.36,67.26,67.85,456500 QUAD,D,20240729,5.86,5.88,5.52,5.66,189800 QVCC,D,20240729,12.3,12.51,12.25,12.34,37100 QVCD,D,20240729,12.4,12.7,12.4,12.58,6400 R,D,20240729,132.62,137.1,131.685,135.63,385300 RA,D,20240729,12.94,12.9496,12.9,12.92,109500 RACE,D,20240729,409.74,412.23,407,411.7,196800 RAMP,D,20240729,30.34,30.81,30.17,30.52,412228 RBA,D,20240729,79.53,79.85,78.56,79.8,660570 RBC,D,20240729,292.17,293.32,289.43,290.07,103684 RBCP,D,20240729,129.97,129.97,129.97,129.97,258 RBLX,D,20240729,40.95,41,40.2,40.57,6268502 RBOT,D,20240729,8.07,8.2099,7.66,7.66,34002 RBRK,D,20240729,35,36.16,34.53,34.6,588883 RC,D,20240729,9.31,9.4,9.2,9.28,950934 RC-C,D,20240729,18.25,18.25,18.25,18.25,207 RC-E,D,20240729,18.44,18.55,18.33,18.55,16151 RCB,D,20240729,24.09,24.09,24.05,24.05,953 RCC,D,20240729,24.1,24.14,24,24.1,6374 RCF.U,D,20240729,11.39,11.39,11.39,11.39,100 RCFA,D,20240729,11.39,11.39,11.39,11.39,8807 RCI,D,20240729,37.84,38.25,37.48,38.16,567570 RCL,D,20240729,154.8,156.47,151.66,155.14,2884125 RCS,D,20240729,6.72,6.79,6.71,6.76,102751 RCUS,D,20240729,15.85,16.08,15.62,15.87,396248 RDDT,D,20240729,62.97,62.98,58.72,59.98,2194561 RDN,D,20240729,37.06,37.22,36.51,36.58,576567 RDW,D,20240729,7.29,7.3399,6.86,6.97,252600 RDW.W,D,20240729,1.43,1.45,1.26,1.4,5600 RDY,D,20240729,81.22,82.89,81.19,82.02,160800 RELX,D,20240729,47.01,47.255,46.975,47.02,682700 RERE,D,20240729,2.55,2.55,2.465,2.47,628200 RES,D,20240729,6.95,7.14,6.9,7.11,2359900 REVG,D,20240729,28.47,29.1,27.87,28.28,605500 REX,D,20240729,48.79,48.79,47.49,48.4,119800 REX-B,D,20240729,22.15,22.15,21.82,22.08,4700 REX-C,D,20240729,21.67,21.67,21.33,21.49,5800 REXR,D,20240729,49.04,49.56,48.59,49.31,947700 REZI,D,20240729,22.74,22.78,22.26,22.39,485300 RF,D,20240729,22.81,22.88,22.36,22.43,6610700 RF-B,D,20240729,25.19,25.205,25.19,25.2,61400 RF-C,D,20240729,23.68,23.7142,23.6265,23.69,79300 RF-E,D,20240729,18.04,18.12,17.95,18.05,11300 RFI,D,20240729,12.06,12.16,12.032,12.15,48600 RFL,D,20240729,1.56,1.56,1.48,1.49,4300 RFM,D,20240729,15.83,15.83,15.72,15.75,22900 RFMZ,D,20240729,14.15,14.32,14.04,14.07,66700 RGA,D,20240729,222.21,223.08,220.78,221.03,312200 RGR,D,20240729,45.23,45.57,44.93,45.51,98700 RGT,D,20240729,11.77,11.81,11.59,11.64,5800 RH,D,20240729,281.36,291.42,278.735,289.79,620000 RHI,D,20240729,62.4,63.45,61.9,63.41,1655600 RHP,D,20240729,102,102.67,100.9578,102.34,385400 RIG,D,20240729,5.82,5.85,5.6,5.68,12268800 RIO,D,20240729,64.51,64.84,64.37,64.7,2285200 RIT-A,D,20240729,25.2,25.2,25.11,25.11,7600 RIT-B,D,20240729,25,25.09,24.97,24.97,19200 RIT-C,D,20240729,23.66,23.8394,23.66,23.76,6700 RIT-D,D,20240729,23.25,23.28,23.1001,23.14,28900 RITM,D,20240729,11.47,11.54,11.4,11.42,2486800 RIV,D,20240729,12.18,12.21,12.11,12.17,63800 RIV-A,D,20240729,23.08,23.15,23.08,23.13,8600 RJF,D,20240729,116.71,117.715,114.39,115.47,1240400 RJF-B,D,20240729,25.21,25.23,25.21,25.23,6600 RKT,D,20240729,16.05,16.49,15.88,16.04,2621700 RL,D,20240729,168.34,173.71,167.64,173.53,611800 RLI,D,20240729,147.2,148.44,146.71,147.22,126803 RLJ,D,20240729,9.54,9.6,9.48,9.55,801839 RLJ-A,D,20240729,25.1,25.15,25.08,25.09,12418 RLTY,D,20240729,15.6,15.79,15.5,15.58,109274 RLX,D,20240729,1.79,1.85,1.78,1.8,1372757 RM,D,20240729,32.15,32.16,31.37,31.55,23551 RMAX,D,20240729,9.62,9.81,9.43,9.51,154417 RMD,D,20240729,200.12,208.58,198.6,208.54,1023895 RMI,D,20240729,15.97,16.06,15.89,15.89,31115 RMM,D,20240729,15.62,15.68,15.51,15.57,60872 RMMZ,D,20240729,15.96,16.1,15.91,15.92,49418 RMT,D,20240729,9.93,9.97,9.83,9.84,94544 RNG,D,20240729,35,35.34,34.33,34.67,800250 RNGR,D,20240729,11.48,11.5,11.09,11.3,39830 RNP,D,20240729,21.5,21.69,21.43,21.67,89743 RNR,D,20240729,224.13,228.96,223.55,226.94,219825 RNR-F,D,20240729,23.78,23.78,23.55,23.55,10753 RNR-G,D,20240729,18.21,18.26,18.06,18.15,4801 RNST,D,20240729,37.13,37.13,35.9,35.95,282068 ROG,D,20240729,123.54,125.13,122.49,123.24,131861 ROK,D,20240729,276.5,278,270.02,272.21,578800 ROL,D,20240729,46.13,47.75,46.06,47.58,1984400 RPM,D,20240729,117.57,118.96,116.87,118.37,748900 RQI,D,20240729,12.34,12.445,12.22,12.44,234300 RRA.W,D,20240729,0.38,0.3801,0.38,0.38,14200 RRC,D,20240729,31.55,31.77,30.96,31.39,1821500 RRX,D,20240729,156.21,157.44,153.69,155.76,494800 RS,D,20240729,302.99,305.8,301.66,303,277700 RSF,D,20240729,15.25,15.25,15.22,15.22,3400 RSG,D,20240729,191.86,193.46,190.5,192.16,1299600 RSI,D,20240729,10.44,10.545,10.135,10.21,1336200 RSKD,D,20240729,6.25,6.34,6.21,6.25,612600 RTO,D,20240729,30.4,30.56,30.19,30.38,610500 RTX,D,20240729,114,114.63,113.3,114.44,4138900 RVLV,D,20240729,18.59,19.21,18.35,19.12,753200 RVT,D,20240729,15.8,15.87,15.55,15.67,235900 RVTY,D,20240729,121.44,126.08,118.11,125.59,2220500 RWT,D,20240729,7.44,7.445,7.28,7.29,689500 RWT-A,D,20240729,25.1,25.11,25,25.04,5000 RWTN,D,20240729,25.06,25.06,24.84,24.96,16800 RWTO,D,20240729,24.66,24.68,24.55,24.57,21200 RXO,D,20240729,31.3,32.139,31.02,31.18,545200 RY,D,20240729,110.63,110.9,109.98,110.22,448700 RYAM,D,20240729,6.39,6.5499,6.22,6.27,386400 RYAN,D,20240729,60.52,60.91,59.9139,60.1,720500 RYI,D,20240729,25.58,25.67,24.83,25.28,346400 RYN,D,20240729,29.87,30.16,29.61,29.8,405100 RZB,D,20240729,25.15,25.27,25.13,25.26,7000 RZC,D,20240729,25.96,25.96,25.83,25.88,18400 S,D,20240729,23.26,23.4,22.32,22.61,5058300 SA,D,20240729,16.44,16.75,16.23,16.74,787400 SABA,D,20240729,8.14,8.2,8.14,8.19,117000 SAFE,D,20240729,22.83,22.95,22.44,22.63,265800 SAH,D,20240729,58.22,59.04,56.44,56.74,182100 SAJ,D,20240729,25.2,25.2,25.2,25.2,200 SAM,D,20240729,288.95,289.05,277.05,283.71,204500 SAN,D,20240729,4.86,4.88,4.8001,4.86,5039700 SAND,D,20240729,5.63,5.645,5.55,5.63,999300 SAP,D,20240729,211.27,211.85,208.69,209.2,1005300 SAR,D,20240729,23.36,23.4,23.22,23.29,33600 SAT,D,20240729,24.33,24.34,24.25,24.3,3621 SAVE,D,20240729,2.98,2.98,2.83,2.87,2337539 SAY,D,20240729,25.34,25.34,25.25,25.34,2635 SAZ,D,20240729,25.41,25.5,25.41,25.5,10196 SB,D,20240729,5.49,5.49,5.38,5.45,704150 SB-D,D,20240729,26.02,26.02,26.02,26.02,1717 SBBA,D,20240729,25.17,25.17,25.11,25.12,4151 SBH,D,20240729,11.34,11.41,11.1,11.12,1038260 SBI,D,20240729,7.94,7.94,7.92,7.92,39246 SBOW,D,20240729,38,38,35.31,36.82,2055252 SBR,D,20240729,64.32,64.39,62.85,63.51,48494 SBS,D,20240729,15.37,15.43,15.16,15.43,1045527 SBSW,D,20240729,4.29,4.34,4.18,4.26,3613410 SBX.U,D,20240729,12.38,16.03,10.63,10.63,22958 SBXC,D,20240729,10.65,10.68,10.65,10.66,10299 SCCO,D,20240729,104.02,105.85,103.69,103.86,1095469 SCD,D,20240729,15.59,15.65,15.46,15.58,35434 SCE-G,D,20240729,20.08,20.16,20.01,20.16,4854 SCE-H,D,20240729,25.24,25.25,25.2,25.21,12567 SCE-J,D,20240729,24.28,24.44,24.16,24.33,35019 SCE-K,D,20240729,24.67,24.75,24.62,24.75,5900 SCE-L,D,20240729,19.79,19.92,19.69,19.85,9800 SCE-M,D,20240729,26.68,26.68,26.4,26.455,20100 SCE-N,D,20240729,25.5,25.5,25.31,25.31,18900 SCH-D,D,20240729,25.1,25.1787,25.02,25.07,57100 SCH-J,D,20240729,20.44,20.45,20.3,20.34,27600 SCHW,D,20240729,65.97,66.39,65.04,65.3,9962800 SCI,D,20240729,77.4,78.23,76.92,78.2,927600 SCL,D,20240729,90.85,90.85,88.29,89.5,74100 SCM,D,20240729,14.4,14.424,14.27,14.27,106400 SCS,D,20240729,14.03,14.265,13.935,14.2,552000 SD,D,20240729,13.24,13.356,12.97,13.16,215400 SDHC,D,20240729,32.1,32.53,31.335,32.07,69100 SDHY,D,20240729,15.58,15.58,15.55,15.575,66400 SDRL,D,20240729,55.61,55.71,53.41,53.55,565300 SE,D,20240729,65.77,67.76,65.45,65.62,2751100 SEA-A,D,20240729,25.66,25.66,25.5504,25.57,2900 SEA-B,D,20240729,25.9,25.9,25.7,25.7,5700 SED.U,D,20240729,11.6,11.985,11.2,11.2,600 SEDA,D,20240729,11.28,11.615,11.15,11.15,3100 SEE,D,20240729,37.72,37.83,37.24,37.81,1011200 SEM,D,20240729,39.43,39.96,39.25,39.35,660300 SEMR,D,20240729,15.14,15.17,14.63,14.84,433800 SES,D,20240729,1.25,1.35,1.19,1.3,861300 SF,D,20240729,88.07,88.65,86.44,86.98,497200 SF-B,D,20240729,24.6001,24.7999,24.53,24.535,4700 SF-C,D,20240729,24.16,24.25,24.1,24.24,20600 SF-D,D,20240729,18.53,18.53,18.12,18.165,23900 SFB,D,20240729,22.16,22.2299,22.05,22.2099,4900 SFBS,D,20240729,80.47,80.5,78.17,78.2,200800 SFL,D,20240729,11.94,12.01,11.75,11.78,1661400 SG,D,20240729,25.93,26.83,25.48,26.41,2730200 SGHC,D,20240729,3.76,3.865,3.76,3.86,609800 SGU,D,20240729,11.07,11.14,10.93,10.97,15900 SHAK,D,20240729,80.68,84.72,79.7,83.59,1697500 SHCO,D,20240729,5.18,5.32,5.08,5.18,176200 SHEL,D,20240729,72.26,72.27,71.37,71.84,2222200 SHG,D,20240729,43.14,43.37,42.85,43.28,174100 SHO,D,20240729,10.38,10.57,10.36,10.53,1307000 SHO-H,D,20240729,21.65,21.65,21.33,21.61,3100 SHO-I,D,20240729,20.03,20.03,19.85,19.91,4190 SHOC,D,20240729,46.59,47.2,45.88,46.1,63598 SHOP,D,20240729,60.15,60.57,59.52,59.87,5028295 SHW,D,20240729,349.48,353.78,348.79,352.55,1307597 SID,D,20240729,2.13,2.13,2.09,2.12,794996 SIG,D,20240729,83.8,85.32,82.95,84.76,760060 SII,D,20240729,44.56,44.63,43.61,43.73,77130 SILA,D,20240729,23.65,24,23.57,23.97,575754 SIT-A,D,20240729,23.46,23.46,23.33,23.45,1566 SITC,D,20240729,15.7,15.73,15.57,15.6,2911909 SITE,D,20240729,145.53,146,140.85,142.18,906598 SJM,D,20240729,117.71,118.91,116.95,118.04,874040 SJT,D,20240729,3.87,3.9,3.83,3.84,151699 SJW,D,20240729,61,61.02,59.64,60.4,153711 SKE,D,20240729,6.33,6.45,6.21,6.42,292893 SKIL,D,20240729,15.73,16.5,15.53,16.28,35987 SKLZ,D,20240729,6.51,6.51,6.34,6.45,48583 SKM,D,20240729,22.06,22.13,21.87,21.98,201733 SKT,D,20240729,28.44,28.85,28.21,28.64,493139 SKX,D,20240729,65.09,65.25,63.85,64.92,2587882 SKY,D,20240729,82.39,82.6,80.24,82.13,261600 SLB,D,20240729,48.18,48.81,47.655,47.86,9104400 SLCA,D,20240729,15.49,15.51,15.48,15.49,1451700 SLF,D,20240729,49.87,49.95,49.35,49.55,308200 SLG,D,20240729,65,66.12,63.97,65.56,801900 SLG-I,D,20240729,21.84,22,21.6,21.79,13800 SLGN,D,20240729,48.04,48.25,47.61,47.82,571600 SLQT,D,20240729,4.17,4.21,3.965,4.09,1580300 SLVM,D,20240729,75.86,76.47,75.03,76,199700 SM,D,20240729,46.24,46.58,44.61,45.42,1597300 SMAR,D,20240729,48.59,48.95,48.11,48.23,1023300 SMBK,D,20240729,28.23,28.23,27.48,27.8,55100 SMFG,D,20240729,13.87,13.87,13.76,13.79,862700 SMG,D,20240729,70.65,71.3,69.67,70.42,641100 SMHI,D,20240729,14.29,14.42,13.7,13.71,159700 SMLP,D,20240729,36.97,36.97,36.5215,36.68,11200 SMP,D,20240729,32.55,32.55,31.28,31.97,142700 SMR,D,20240729,11.17,11.17,8.6,9.5,16218700 SMR.W,D,20240729,2.38,2.38,1.49,2,317800 SMRT,D,20240729,2.47,2.485,2.3747,2.4,376600 SMWB,D,20240729,6.67,6.67,6.28,6.4,186200 SN,D,20240729,74.54,77.2,74.0979,76.66,1467800 SNA,D,20240729,280.83,281.4055,278.95,280.22,208600 SNAP,D,20240729,13.5,13.55,13.2,13.35,17491400 SNDA,D,20240729,32.75,32.75,30.4,30.97,39600 SNDR,D,20240729,26.75,26.9325,26.22,26.26,1376000 SNN,D,20240729,28.98,29,28.76,28.77,746700 SNOW,D,20240729,130,130.57,128.4,129.57,3955300 SNV,D,20240729,47.72,47.83,46.675,46.83,781900 SNV-D,D,20240729,25.43,25.43,25.29,25.36,7100 SNV-E,D,20240729,25.49,25.4999,25.45,25.45,17600 SNX,D,20240729,118.48,118.93,117.74,118.19,409600 SO,D,20240729,82.42,83.3,82.2,83.05,3571700 SOC,D,20240729,16.66,16.66,16,16.52,182800 SOC.W,D,20240729,5.3,5.32,5.01,5.29,37000 SOI,D,20240729,13.2,13.38,12.72,12.94,226900 SOJC,D,20240729,23.5,23.56,23.3404,23.41,23200 SOJD,D,20240729,22.3,22.3536,21.99,21.99,55300 SOJE,D,20240729,20.18,20.18,19.99,20.03,19500 SOL,D,20240729,1.69,1.8,1.6246,1.77,255700 SOLV,D,20240729,57.31,57.74,55.9,57.34,996734 SON,D,20240729,52.36,52.85,52.18,52.48,605830 SONY,D,20240729,86.85,86.94,86.38,86.4,552721 SOR,D,20240729,43.68,43.6999,43.49,43.595,4411 SOS,D,20240729,0.83,0.88,0.83,0.85,47606 SPB,D,20240729,86.27,86.8,85.53,86.17,554654 SPCE,D,20240729,7.46,7.58,7.09,7.09,1694551 SPE,D,20240729,13.32,13.45,13.25,13.36,26224 SPE-C,D,20240729,23.3,23.49,23.25,23.25,3300 SPG,D,20240729,152.7,153.78,150.95,152.83,773515 SPGI,D,20240729,491.48,493.31,488.51,489.83,1122482 SPH,D,20240729,18.68,18.95,18.47,18.5,73543 SPHR,D,20240729,43.5,44.55,43.19,44.01,385166 SPIR,D,20240729,14.34,14.45,13.66,13.86,202899 SPL-A,D,20240729,24.2,24.2,24.15,24.15,1010 SPLP,D,20240729,38.25,38.25,38,38,451 SPMC,D,20240729,20.1,20.1,19.8,19.85,5843 SPN-B,D,20240729,25.45,25.45,25.4,25.45,13125 SPNT,D,20240729,14.34,14.41,14.15,14.24,305244 SPOT,D,20240729,323.74,328.07,319.73,323.74,1694446 SPR,D,20240729,35.6,35.71,35.11,35.47,1760600 SPRU,D,20240729,3.36,3.4329,3.36,3.38,14800 SPXC,D,20240729,149.7,151.1399,147.6,148.64,426500 SPXX,D,20240729,16.4,16.4,16.18,16.26,31700 SQ,D,20240729,60.59,62.27,59.9,60.74,7073900 SQM,D,20240729,38.12,38.1773,37.38,37.93,789000 SQNS,D,20240729,0.498,0.519,0.498,0.5014,169200 SQSP,D,20240729,43.91,44.01,43.91,43.98,587600 SR,D,20240729,67.84,67.9841,67,67.27,481100 SR-A,D,20240729,23.9,23.94,23.82,23.93,19800 SRE,D,20240729,78.74,79.5,78.305,79.26,2071900 SREA,D,20240729,23.9,23.95,23.755,23.9,25300 SRFM,D,20240729,0.3185,0.3298,0.306,0.3156,159300 SRG,D,20240729,5.02,5.055,4.945,5.03,300300 SRG-A,D,20240729,20.24,20.24,20.11,20.11,5900 SRI,D,20240729,16.49,16.66,16.09,16.41,166100 SRL,D,20240729,7.56,7.63,7.48,7.5121,11600 SRV,D,20240729,42.6,42.9899,42.31,42.4679,6100 SSB,D,20240729,101.19,101.19,98.49,98.84,578900 SSD,D,20240729,192.12,193.62,190.1438,191.15,379300 SSL,D,20240729,7.8,7.86,7.635,7.69,417000 SST,D,20240729,1.36,1.41,1.26,1.38,251900 SST.W,D,20240729,0.0387,0.0503,0.0386,0.0503,11400 SSTK,D,20240729,42.83,43.18,42.27,42.79,359200 ST,D,20240729,37.69,38.56,37.69,37.9,3489900 STAG,D,20240729,40.44,40.58,40.02,40.41,851800 STC,D,20240729,73.33,74.1,70.485,70.65,164500 STE,D,20240729,232.54,237.2,229.72,236.32,298100 STEL,D,20240729,28.21,28.21,27.105,27.49,291200 STEM,D,20240729,1.28,1.28,1.17,1.19,2541800 STEW,D,20240729,15.11,15.1776,15.03,15.11,36900 STK,D,20240729,32.77,33.07,32.31,32.35,17900 STLA,D,20240729,16.88,17.01,16.71,16.99,13861700 STM,D,20240729,33.93,34.3,33.56,33.61,5170400 STN,D,20240729,86.13,86.13,85.37,85.66,58900 STNG,D,20240729,75,75.74,74.02,74.48,998500 STR,D,20240729,24.22,24.27,23.43,23.63,408000 STRV,D,20240729,35.06,35.13,34.87,34.965,78400 STT,D,20240729,85.17,85.57,84.59,84.92,1029300 STT-G,D,20240729,24.37,24.37,24.1701,24.22,16700 STVN,D,20240729,19.6,20.06,19.2,19.48,838742 STWD,D,20240729,19.92,20.03,19.88,19.94,1151995 STXD,D,20240729,31.93,32.06,31.9,31.98,2613 STXE,D,20240729,29.87,29.87,29.67,29.77,6790 STXG,D,20240729,39.3,39.43,39.19,39.2395,8479 STXI,D,20240729,25.32,25.35,25.27,25.35,543 STXK,D,20240729,31.55,31.55,31.13,31.13,16697 STXM,D,20240729,25.13,25.15,25.01,25.06,1845 STXT,D,20240729,20.34,20.34,20.3084,20.32,32264 STXV,D,20240729,29.41,29.44,29.33,29.39,2042 STZ,D,20240729,250,250.54,243.55,246.17,1384046 SU,D,20240729,38.58,38.72,37.8,38.29,2115584 SUI,D,20240729,125,126.16,123.59,125.61,452813 SUM,D,20240729,40.22,40.69,39.92,40.14,583055 SUN,D,20240729,55.07,55.14,54.1,54.64,244035 SUP,D,20240729,3.3,3.45,3.28,3.4,177323 SUPP,D,20240729,64.7589,64.7589,64.7589,64.7589,186 SUPV,D,20240729,6.2,6.2,5.9,6.01,631539 SUZ,D,20240729,9.21,9.46,9.15,9.4,1595931 SVV,D,20240729,9.71,10.03,9.6,9.94,939772 SW,D,20240729,48.45,48.56,47.52,47.55,11100300 SWI,D,20240729,12.06,12.09,11.87,11.89,395200 SWK,D,20240729,95.55,96.82,95.1,96.43,2980400 SWN,D,20240729,6.5,6.53,6.4,6.45,33182100 SWX,D,20240729,75.89,75.89,72.39,72.5,468100 SWZ,D,20240729,8.45,8.45,8.37,8.45,12800 SXC,D,20240729,11.16,11.195,10.82,10.93,392300 SXI,D,20240729,186.66,188.37,184.07,184.24,47100 SXT,D,20240729,77.3,78.78,76.88,78.3,287800 SYF,D,20240729,50.9,51.04,50.44,50.51,2258800 SYF-A,D,20240729,19.86,19.86,19.6715,19.8,29200 SYF-B,D,20240729,25.51,25.66,25.26,25.58,38400 SYK,D,20240729,332.26,338.52,330.08,333.28,1719200 SYY,D,20240729,71.94,73.52,71.5,73.26,3777800 T,D,20240729,19,19.015,18.82,18.9,30788200 T-A,D,20240729,21.16,21.2,20.9509,21.03,53800 T-C,D,20240729,20.24,20.24,19.96,19.97,55500 TAC,D,20240729,7.35,7.3884,7.27,7.38,572400 TAK,D,20240729,13.86,13.875,13.62,13.7,6187700 TAL,D,20240729,10.74,10.895,10.3,10.68,8689900 TALO,D,20240729,11.65,11.71,11.2,11.37,1562500 TAP,D,20240729,53.93,53.99,52.71,53.12,2027100 TBB,D,20240729,22.9,22.91,22.76,22.76,28400 TBBB,D,20240729,26.94,26.94,26.07,26.69,238500 TBC,D,20240729,23.86,23.9561,23.86,23.88,23600 TBI,D,20240729,11.94,12.07,11.7,11.81,148800 TBN,D,20240729,24.01,24.75,23.61,23.81,86200 TCI,D,20240729,31.16,31.16,30.73,31,2900 TCS,D,20240729,1.19,1.37,0.902,0.974,3989300 TD,D,20240729,58.38,58.46,57.67,57.76,1991000 TDC,D,20240729,32.21,32.395,32,32.22,458500 TDF,D,20240729,7.79,7.8,7.7667,7.78,20300 TDG,D,20240729,1241.3,1246.8,1227.31,1236.12,173000 TDOC,D,20240729,9.44,9.685,9.27,9.57,5449000 TDS,D,20240729,21.08,21.365,20.61,20.88,673000 TDS-U,D,20240729,20.29,20.29,19.92,20.18,34100 TDS-V,D,20240729,18.08,18.0999,17.75,17.91,37700 TDW,D,20240729,98.76,99.54,95.49,95.89,495000 TDY,D,20240729,422.2,424.01,421.01,423.04,314600 TEAF,D,20240729,12.21,12.2575,12.155,12.23,53800 TECK,D,20240729,47.16,48.29,46.42,47.53,3315996 TEF,D,20240729,4.52,4.54,4.48,4.51,560394 TEI,D,20240729,5.44,5.58,5.44,5.53,127462 TEL,D,20240729,156.38,156.66,154.37,155.77,1350132 TEN,D,20240729,25.62,25.91,25.4,25.6,107134 TEN-E,D,20240729,26.57,26.57,26.37,26.42,7796 TEN-F,D,20240729,26.45,26.4518,26.35,26.45,5365 TEO,D,20240729,6.19,6.32,6.11,6.2,131003 TEVA,D,20240729,16.95,17.08,16.5,16.67,7760859 TEX,D,20240729,66.95,67.15,65.56,66.26,941643 TFC,D,20240729,44.68,44.76,44.13,44.46,7301943 TFC-I,D,20240729,23.1,23.15,23,23.07,7988 TFC-O,D,20240729,22.66,22.8,22.57,22.7,20650 TFC-R,D,20240729,20.37,20.37,20.17,20.36,33014 TFII,D,20240729,153.2,155.41,150.76,150.99,264742 TFPM,D,20240729,15.29,15.49,15.23,15.44,176001 TFSA,D,20240729,23.33,23.33,23.33,23.33,693 TFX,D,20240729,220.51,223.76,218.41,222.63,278654 TG,D,20240729,6.02,6.02,5.89,5.9,60077 TGI,D,20240729,16.76,16.81,16.16,16.18,753470 TGLS,D,20240729,54.2,54.62,52.5,53.69,189500 TGNA,D,20240729,16.32,16.395,15.73,15.9,1694800 TGS,D,20240729,17.34,17.7799,16.86,17.17,56800 TGT,D,20240729,147.38,147.9,145.14,146.82,2486900 THC,D,20240729,153.1,155,152.62,152.87,1307100 THG,D,20240729,134.76,135.91,133.92,134.81,137900 THLV,D,20240729,27.3,27.4092,27.3,27.3606,1200 THO,D,20240729,103.46,106.45,102.95,105.74,335300 THQ,D,20240729,21.55,21.65,21.464,21.56,93900 THR,D,20240729,33.43,33.73,32.3,32.32,84200 THS,D,20240729,38.7,38.75,38.1385,38.39,286800 THW,D,20240729,13,13.05,12.93,12.99,79000 TIMB,D,20240729,14.46,14.52,14.15,14.33,541300 TISI,D,20240729,9.98,9.98,9.91,9.91,700 TIXT,D,20240729,6.42,6.555,6.34,6.54,183900 TJX,D,20240729,111.81,112.98,111.18,112.56,2579800 TK,D,20240729,8.52,8.63,8.375,8.42,381500 TKC,D,20240729,7.78,7.97,7.78,7.83,1186100 TKO,D,20240729,108.11,108.68,107.71,108.28,576200 TKR,D,20240729,85.24,85.4,84.115,85,447600 TLK,D,20240729,19,19,18.62,18.91,326400 TLYS,D,20240729,5.51,5.51,5.29,5.42,37900 TM,D,20240729,193,193.2,191.8067,192.48,205800 TME,D,20240729,14.21,14.33,13.93,13.99,7840300 TMHC,D,20240729,67.75,68.18,66.8001,67.77,672400 TMO,D,20240729,604.25,607.81,595.2,604.12,1621800 TNC,D,20240729,108.88,109.43,106.86,106.99,65000 TNET,D,20240729,110.94,110.94,103.84,103.87,475800 TNK,D,20240729,63.57,64.88,62.58,63.1,201500 TNL,D,20240729,45.86,46.45,45.33,46.24,524100 TOL,D,20240729,140.52,142.85,138.6,142.13,1277500 TOST,D,20240729,26,26.19,25.46,26,4097600 TPB,D,20240729,38.76,38.9099,37.59,37.69,71000 TPC,D,20240729,26.25,26.69,24.9,25.01,473400 TPH,D,20240729,46.4,46.805,45.83,46.03,1010200 TPL,D,20240729,821.14,821.14,805.02,816.93,79400 TPR,D,20240729,40.72,40.81,40.16,40.36,3124700 TPTA,D,20240729,17.68,17.7001,17.68,17.7001,1100 TPVG,D,20240729,8.97,8.99,8.86,8.88,178700 TPX,D,20240729,52.46,52.59,51.71,52.1,1338400 TPZ,D,20240729,16.2,16.2,16.05,16.07,4510 TR,D,20240729,30.45,30.73,30.27,30.52,94709 TRAK,D,20240729,18.92,19.62,18.7,18.76,77629 TRC,D,20240729,19.35,19.39,18.85,19.06,64499 TREX,D,20240729,82.83,84.25,82.39,83.59,893319 TRGP,D,20240729,132.27,133.1,131.12,133.01,1072541 TRI,D,20240729,161.95,162.39,160.78,162.09,696557 TRI.U,D,20240729,10.15,10.15,9.4,9.9,1000 TRI.W,D,20240729,0.1451,0.18,0.1451,0.18,6900 TRIS,D,20240729,11.18,11.19,10.74,10.74,8051 TRN,D,20240729,33.35,33.35,32.5,32.74,413065 TRNO,D,20240729,69.05,69.08,67.71,68.42,417627 TROX,D,20240729,16.31,16.51,15.97,16.14,645403 TRP,D,20240729,41.9,42.31,41.76,41.89,1879371 TRT-A,D,20240729,25.89,25.95,25.79,25.95,3149 TRT-B,D,20240729,25.2,25.2,25.1,25.1,9441 TRT-C,D,20240729,24.87,24.99,24.8,24.96,4283 TRT-D,D,20240729,23.35,23.45,23.35,23.39,1813 TRT-E,D,20240729,20.8,20.83,20.66,20.68,2957 TRT-P,D,20240729,17.51,17.6,17.51,17.59,1799 TRTX,D,20240729,9.01,9.05,8.755,8.85,456200 TRU,D,20240729,86.63,87.97,85.3124,87.48,1591600 TRV,D,20240729,214,215.06,212.5421,213.93,906600 TS,D,20240729,31.6,31.725,31.28,31.58,2132000 TSE,D,20240729,2.87,2.95,2.635,2.72,353000 TSI,D,20240729,4.89,4.92,4.84,4.89,51600 TSLX,D,20240729,21.18,21.18,20.88,20.92,248700 TSM,D,20240729,162.68,163.23,158.63,160.01,12663000 TSN,D,20240729,60.83,61.17,60.2,60.86,1185800 TSQ,D,20240729,12.02,12.1,11.75,11.78,32700 TT,D,20240729,330.96,334.35,328.48,331.84,1050200 TTC,D,20240729,96.58,97.905,96.24,96.84,845500 TTE,D,20240729,67.49,67.52,66.62,67.32,1023300 TTI,D,20240729,3.79,3.798,3.57,3.64,586000 TTP,D,20240729,35.4,35.4,34.82,35.1799,2500 TU,D,20240729,15.92,15.94,15.75,15.89,1638300 TUP,D,20240729,1.3,1.335,1.29,1.31,690000 TUYA,D,20240729,1.59,1.59,1.51,1.51,198200 TV,D,20240729,2.27,2.285,2.2,2.22,650800 TVC,D,20240729,22.95,22.97,22.75,22.75,8000 TVE,D,20240729,22.69,22.69,22.4575,22.5,12500 TWI,D,20240729,8.7,8.7,8.245,8.36,476900 TWLO,D,20240729,59.5,59.63,58.46,58.6,2529200 TWN,D,20240729,41.39,41.39,40.5,40.75,14600 TWO,D,20240729,13.8,13.88,13.64,13.68,946900 TWO-A,D,20240729,24.08,24.13,23.9,23.99,9400 TWO-B,D,20240729,23.07,23.07,22.85,22.85,13300 TWO-C,D,20240729,24.05,24.19,23.98,23.98,25500 TX,D,20240729,36.09,36.24,35.69,35.9,167900 TXO,D,20240729,20.16,20.16,19.57,19.92,125100 TXT,D,20240729,92.11,92.42,91.11,91.51,772800 TY,D,20240729,31.5,31.6999,31.35,31.6,32900 TYG,D,20240729,34.97,34.99,34.59,34.7,18600 TYL,D,20240729,584.35,588.04,575.37,576.99,487100 U,D,20240729,16.73,16.9263,16.305,16.35,4986900 UA,D,20240729,6.65,6.74,6.625,6.74,1575700 UAA,D,20240729,6.86,6.94,6.792,6.92,12027000 UAN,D,20240729,79.08,79.08,76.21,77.4,19700 UBER,D,20240729,64.83,65.2554,63.72,63.76,16906900 UBS,D,20240729,30.39,30.43,29.97,29.97,1770500 UDR,D,20240729,41.33,41.49,40.86,41.16,3029108 UE,D,20240729,19.76,19.87,19.64,19.75,606310 UFI,D,20240729,6.18,6.24,6.15,6.18,27066 UGI,D,20240729,24.66,24.76,24.4,24.73,1139456 UGP,D,20240729,4.06,4.07,4.01,4.05,547627 UHA.B,D,20240729,62.36,63.33,62.1,62.49,133818 UHAL,D,20240729,66.24,66.56,65.41,65.94,64554 UHS,D,20240729,215.65,219.61,214.36,217.43,908840 UHT,D,20240729,43.75,43.75,42.74,42.81,40619 UI,D,20240729,176.41,177.85,173.69,176.96,63256 UIS,D,20240729,4.9,4.91,4.7,4.73,377630 UL,D,20240729,60.99,61.07,60.63,60.92,3136333 ULS,D,20240729,45.91,45.93,44.9,45.09,448568 UMC,D,20240729,7.7,7.7,7.53,7.55,17117478 UMH,D,20240729,17.69,17.75,17.49,17.6,210396 UMH-D,D,20240729,23.16,23.16,22.95,22.96,7859 UNF,D,20240729,191.84,192.8,190.5,192.47,68661 UNFI,D,20240729,15.53,15.87,15.11,15.22,580212 UNH,D,20240729,565.71,571.35,561.76,566.75,2964456 UNM,D,20240729,53.47,53.73,53.26,53.52,999287 UNMA,D,20240729,24.88,25.015,24.85,24.91,11100 UNP,D,20240729,240.99,243.89,240.01,242.15,2022900 UP,D,20240729,2.88,2.89,2.58,2.6,1062300 UPS,D,20240729,129.14,129.24,127.65,128.61,5414300 URI,D,20240729,753.42,756.74,740.29,744.81,394400 USA,D,20240729,6.75,6.78,6.68,6.73,776800 USAC,D,20240729,23.13,23.16,22.6,22.68,177100 USB,D,20240729,45.6,45.6886,45.13,45.37,5011100 USB-A,D,20240729,865.4,865.4,865.4,865.4,900 USB-H,D,20240729,21.89,21.94,21.81,21.8202,73800 USB-P,D,20240729,23.76,23.81,23.68,23.79,29200 USB-Q,D,20240729,16.81,16.81,16.6367,16.73,17100 USB-R,D,20240729,17.75,17.75,17.63,17.69,15700 USB-S,D,20240729,20.23,20.23,20.06,20.09,22200 USFD,D,20240729,52.55,53.54,52.53,53.02,1668900 USM,D,20240729,52.28,53.29,51.81,52.45,256700 USNA,D,20240729,42.61,43.53,42.28,43.4,75500 USPH,D,20240729,98.21,99.05,96.785,97.1,104100 UTF,D,20240729,24.07,24.19,23.92,23.99,153800 UTI,D,20240729,19.5,19.79,18.96,19.14,379500 UTL,D,20240729,60.65,60.65,59.28,59.46,25600 UTZ,D,20240729,14.32,14.54,14.17,14.51,798600 UVE,D,20240729,18.98,19.73,18.89,19.64,283800 UVV,D,20240729,53.98,53.98,52.7,53.33,128800 UWM.W,D,20240729,0.345,0.39,0.32,0.3814,37700 UWMC,D,20240729,8.12,8.2663,8.08,8.23,1415300 UZD,D,20240729,22.4701,22.6999,22.4701,22.6,7600 UZE,D,20240729,20.96,20.96,20.77,20.77,7900 UZF,D,20240729,20.88,20.88,20.73,20.75,7400 V,D,20240729,260.32,262.705,258.58,261.6,6068100 VAC,D,20240729,85.02,86,83.9,85.45,354500 VAL,D,20240729,80.11,80.4,77.38,77.96,629600 VAL.W,D,20240729,13.56,14.12,13.08,13.5,18500 VALE,D,20240729,10.89,10.93,10.805,10.88,19719000 VATE,D,20240729,0.67,0.6955,0.5865,0.5888,157200 VBF,D,20240729,16.18,16.245,16.02,16.12,20200 VCV,D,20240729,10.57,10.62,10.5,10.5,54400 VEEV,D,20240729,192.47,192.75,189.95,191.67,628200 VEL,D,20240729,19.3,19.58,18.84,18.99,37800 VET,D,20240729,10.36,10.415,10.07,10.2,1244900 VFC,D,20240729,16.39,16.5,16.04,16.34,4905712 VGI,D,20240729,7.66,7.69,7.63,7.69,34133 VGM,D,20240729,10.25,10.3,10.24,10.25,89953 VGR,D,20240729,12.78,12.81,12.53,12.67,959909 VHC,D,20240729,5.9,6.48,5.9,6,12312 VHI,D,20240729,20.26,20.7,20.1,20.41,39629 VICI,D,20240729,30.98,31.29,30.73,31.22,3365612 VIK,D,20240729,35.23,35.62,34.88,35.35,595663 VIPS,D,20240729,13.56,13.65,13.45,13.6,3584328 VIST,D,20240729,44.67,45,43.11,43.39,427042 VIV,D,20240729,8.56,8.61,8.47,8.58,741465 VKQ,D,20240729,9.98,10.03,9.92,9.94,93240 VLD,D,20240729,3.01,3.05,2.85,2.89,71744 VLD.W,D,20240729,0.0198,0.02,0.01,0.0102,64963 VLN,D,20240729,2.22,2.26,2.16,2.18,286814 VLN.W,D,20240729,0.0303,0.0375,0.0275,0.0375,19789 VLO,D,20240729,159.14,160.69,155.13,157.45,2697886 VLRS,D,20240729,6.45,6.47,6.25,6.32,505566 VLT,D,20240729,10.77,10.82,10.77,10.8,6267 VLTO,D,20240729,106.08,106.9,104.94,105.1,2080652 VMC,D,20240729,262.21,265.245,260.94,264.53,586800 VMI,D,20240729,302,302.27,293.97,298.77,156300 VMO,D,20240729,10.06,10.11,10.01,10.04,135400 VNCE,D,20240729,1.73,1.78,1.71,1.73,11800 VNO,D,20240729,29.41,29.86,28.96,29.64,1322700 VNO-L,D,20240729,16.21,16.3699,16.01,16.01,15600 VNO-M,D,20240729,15.63,15.711,15.53,15.53,7500 VNO-N,D,20240729,15.86,15.87,15.64,15.64,9700 VNO-O,D,20240729,13.81,13.81,13.3,13.3,85600 VNT,D,20240729,39.27,39.7598,39.095,39.37,293800 VOC,D,20240729,5.4,5.4,5.2,5.25,246900 VOTE,D,20240729,63.68,63.88,63.5832,63.6515,29900 VOY-B,D,20240729,25.1,25.1,24.93,24.99,10600 VOYA,D,20240729,73.6,73.865,73.105,73.63,669100 VPG,D,20240729,34.34,34.38,33.525,33.79,42300 VPV,D,20240729,10.83,10.84,10.8,10.82,6600 VRE,D,20240729,16.09,16.14,15.9301,16.01,376300 VRN,D,20240729,7.56,7.615,7.41,7.47,2335100 VRT,D,20240729,77.5,80,76.31,78,8083700 VRTS,D,20240729,232.24,232.24,224.08,226.29,41600 VSCO,D,20240729,18.63,18.63,17.82,18.07,1349000 VSH,D,20240729,24.2,24.55,23.96,24.06,993300 VST,D,20240729,71.95,73.18,70.84,71.24,4846400 VSTO,D,20240729,38.75,38.96,38.5,38.84,594500 VSTS,D,20240729,12.47,12.74,12.38,12.7,860800 VTEX,D,20240729,6.65,6.655,6.33,6.33,530700 VTLE,D,20240729,43.61,43.91,42.34,43.04,928100 VTMX,D,20240729,29.26,29.28,28.25,28.25,102700 VTN,D,20240729,11.21,11.21,11.14,11.18,35200 VTOL,D,20240729,37.42,37.4999,36.33,36.83,73700 VTR,D,20240729,53.86,54.26,53.42,54.19,1054600 VTS,D,20240729,26.05,26.195,25.02,25.14,130600 VVI,D,20240729,34.72,35.07,34.1,34.19,76900 VVR,D,20240729,4.27,4.28,4.23,4.23,455500 VVV,D,20240729,45.61,46.35,45.59,45.89,1023900 VVX,D,20240729,52.17,52.17,51.17,51.51,75800 VYX,D,20240729,14.76,15,14.6,14.9,1042500 VZ,D,20240729,40.08,40.12,39.67,40.03,12937100 VZIO,D,20240729,10.99,11.0199,10.95,11,716600 W,D,20240729,53.83,54.89,52.6,54,5698100 WAB,D,20240729,160,160.97,159.03,159.96,1091273 WAL,D,20240729,81.99,82.35,79.26,80.12,907807 WAL-A,D,20240729,19.83,19.83,19.59,19.64,2263 WAT,D,20240729,318.47,323.56,312.04,321.54,556566 WBS,D,20240729,48.92,48.96,47.78,48.29,1410608 WBS-F,D,20240729,20.4,20.4,20.25,20.25,3764 WBS-G,D,20240729,22.82,22.96,22.56,22.77,12685 WBX,D,20240729,1.49,1.62,1.38,1.6,634398 WBX.W,D,20240729,0.1,0.1,0.09,0.09,12009 WCC,D,20240729,170.5,173.65,170.5,172.23,728390 WCC-A,D,20240729,26.08,26.14,26.07,26.13,34502 WCN,D,20240729,176.09,177.14,175.2,175.9,836385 WD,D,20240729,108.7,108.7,107.06,107.61,157224 WDH,D,20240729,1.12,1.12,1.1,1.1,67558 WDI,D,20240729,14.98,14.98,14.87,14.87,165851 WDS,D,20240729,17.7,17.76,17.45,17.55,1074717 WEA,D,20240729,10.98,10.98,10.88,10.91,23237 WEAV,D,20240729,10.4,10.5,10.14,10.22,193861 WEC,D,20240729,83.88,84.29,83.13,84.1,1231839 WEL,D,20240729,11.69,11.7,11.68,11.7,7174 WELL,D,20240729,110.3,112.16,109.37,111.65,3316800 WES,D,20240729,40.25,40.5,39.31,40.37,937600 WEX,D,20240729,183.2,188.91,182.69,186.63,560400 WF,D,20240729,35.59,35.79,34.98,35.03,143400 WFC,D,20240729,60.74,60.83,59.345,59.59,8986100 WFC-A,D,20240729,20.43,20.47,20.37,20.44,67900 WFC-C,D,20240729,19.32,19.34,19.17,19.33,75600 WFC-D,D,20240729,18.69,18.7047,18.58,18.62,62100 WFC-L,D,20240729,1193.65,1195.44,1192.723,1195.44,3100 WFC-Y,D,20240729,23.87,23.92,23.8101,23.87,30500 WFC-Z,D,20240729,20.41,20.45,20.34,20.35,103200 WFG,D,20240729,87.42,87.42,85.86,86.68,272300 WGO,D,20240729,60.66,61.89,60.465,61.74,408300 WH,D,20240729,76.5,77.34,76.35,77.09,795700 WHD,D,20240729,60.96,61.45,59.83,61.3,666400 WHG,D,20240729,13.46,13.46,13.2101,13.25,14800 WHR,D,20240729,99.52,100,97.14,99.37,1172200 WIA,D,20240729,7.98,8.02,7.9501,7.99,32300 WINN,D,20240729,24.27,24.39,24.0866,24.18,64800 WIT,D,20240729,6.2,6.23,6.185,6.2,1355800 WIW,D,20240729,8.51,8.525,8.4538,8.49,186200 WK,D,20240729,74.69,74.9099,72.67,73.19,364600 WKC,D,20240729,27.12,27.88,26.93,27.78,875200 WLK,D,20240729,143.79,143.84,141.94,143.78,297700 WLKP,D,20240729,23.1,23.12,22.9,22.91,26600 WLY,D,20240729,47.4,47.61,46.62,47.41,209100 WM,D,20240729,198.28,200.91,197.43,200.54,1911500 WMB,D,20240729,42.64,43.035,42.475,42.93,5811900 WMK,D,20240729,74.96,74.96,73.84,74.68,49100 WMS,D,20240729,175,176.54,172.185,173.9,403200 WMT,D,20240729,69.85,69.9,69.13,69.62,10315300 WNC,D,20240729,21.15,21.35,20.49,20.76,861300 WNS,D,20240729,58.03,58.68,56.93,57.2,288700 WOLF,D,20240729,19.59,20.23,18.91,18.98,3600600 WOR,D,20240729,50.91,51.22,50.16,50.62,191300 WOW,D,20240729,5.24,5.41,5.2301,5.31,612500 WPC,D,20240729,60.73,61.06,60.03,60.91,895900 WPM,D,20240729,58.51,58.93,58,58.64,1057100 WPP,D,20240729,47.7,47.7324,47.4,47.67,107900 WRB,D,20240729,54.18,54.47,53.63,53.95,993000 WRB-E,D,20240729,24.58,24.61,24.44,24.51,5905 WRB-F,D,20240729,21.6,21.8,21.49,21.61,15188 WRB-G,D,20240729,19.19,19.31,19.12,19.19,3636 WRB-H,D,20240729,18.66,18.68,18.5,18.56,7165 WRBY,D,20240729,16.6,16.67,15.87,16.03,1029264 WS,D,20240729,39.63,40.23,38.7,39.23,195647 WSM,D,20240729,156.72,156.72,151.96,153.76,835964 WSO,D,20240729,513,515.33,500.64,503.67,484183 WSR,D,20240729,13.92,13.96,13.65,13.72,355106 WST,D,20240729,286.48,293.11,283.58,288.12,771986 WT,D,20240729,11.75,11.87,11.4,11.62,2923563 WTI,D,20240729,2.38,2.41,2.33,2.36,1180395 WTM,D,20240729,1735.48,1753.99,1721.28,1729.82,10947 WTRG,D,20240729,40.71,40.76,40.03,40.44,1185434 WTS,D,20240729,205.63,207.99,204.01,204.33,111763 WTTR,D,20240729,11.55,11.7,11.37,11.51,822140 WU,D,20240729,12.78,12.95,12.72,12.88,3303712 WWW,D,20240729,14.57,14.72,14.38,14.55,614849 WY,D,20240729,31.3,31.67,31.05,31.27,3382187 X,D,20240729,40.65,41.1,40.58,40.92,2001793 XFL-A,D,20240729,24.54,24.57,24.52,24.545,1300 XFLT,D,20240729,7.07,7.0799,6.95,7.01,872700 XHR,D,20240729,14.29,14.38,14.16,14.23,375800 XIN,D,20240729,2.99,2.9999,2.92,2.987,5200 XOM,D,20240729,117.32,117.39,115.38,116.1,8861800 XPER,D,20240729,8.07,8.13,7.87,7.95,310800 XPEV,D,20240729,8.4,8.44,8.12,8.24,8499200 XPO,D,20240729,110.14,113.65,109.63,110.46,1744000 XPOF,D,20240729,17.9,17.95,17.42,17.89,456900 XPRO,D,20240729,22.68,22.83,22.05,22.12,1330000 XYF,D,20240729,4.37,4.37,4.27,4.27,13200 XYL,D,20240729,140.87,141.94,139.6128,141.53,1559900 YALA,D,20240729,4.32,4.34,4.26,4.28,113600 YELP,D,20240729,36.56,36.89,36.3,36.53,687700 YETI,D,20240729,39.12,40.09,39.12,39.85,1594700 YEXT,D,20240729,5.87,5.87,5.72,5.76,751900 YMM,D,20240729,7.9,7.99,7.74,7.77,5728800 YOU,D,20240729,21.29,21.4,20.61,20.75,1571600 YPF,D,20240729,19.94,20.11,19.12,19.3,1661700 YRD,D,20240729,4.69,4.86,4.66,4.75,62400 YSG,D,20240729,3.88,3.995,3.77,3.91,200700 YUM,D,20240729,127.92,131.04,127.06,130.43,2150600 YUMC,D,20240729,29.88,30.25,29.85,30.11,1940900 ZBH,D,20240729,111.16,111.75,109.855,110.79,1202800 ZEPP,D,20240729,0.6,0.646,0.58,0.6,99100 ZETA,D,20240729,21.52,21.64,20.535,20.91,2451400 ZGN,D,20240729,11.14,11.18,11.04,11.14,146500 ZH,D,20240729,3.18,3.29,3.18,3.25,328100 ZIM,D,20240729,18.35,18.94,18.05,18.79,5805000 ZIP,D,20240729,9.18,9.22,8.83,8.86,303900 ZK,D,20240729,17.41,17.99,17.3,17.82,240400 ZKH,D,20240729,3.05,3.07,2.86,2.91,46100 ZTO,D,20240729,19.09,19.21,18.842,19.13,3008200 ZTR,D,20240729,5.7,5.71,5.675,5.7,67300 ZTS,D,20240729,180.63,183.08,179.15,181.83,1302900 ZUO,D,20240729,9.54,9.5586,9.08,9.12,502600 ZVIA,D,20240729,0.86,0.9098,0.83,0.9098,97900 ZWS,D,20240729,32.43,32.76,32.14,32.23,1033400