,,,,,,, A,D,20240731,140.39,144,139.71,141.4,2529408 AA,D,20240731,32.79,33.57,32.76,33.04,6743428 AAC.T,D,20240731,0.12,0.14,0.11,0.12,267575 AACT,D,20240731,10.73,10.75,10.73,10.75,557465 AAN,D,20240731,10.01,10.04,10,10,637927 AAP,D,20240731,63.14,64.57,62.81,63.33,1064931 AAT,D,20240731,25.98,27.55,24.71,26.52,573506 AB,D,20240731,35,35.5,34.97,35.29,376665 ABBV,D,20240731,186.39,187.5,183.45,185.32,6409130 ABCB,D,20240731,61.28,61.97,60.32,60.89,433351 ABEV,D,20240731,2.06,2.08,2.05,2.06,60885437 ABG,D,20240731,256.55,277.13,255.65,269.22,432993 ABM,D,20240731,55.62,56.3,54.83,55.56,610211 ABR,D,20240731,13.73,13.81,13.5,13.5,1969664 ABR-D,D,20240731,17.21,17.85,17.2,17.82,87370 ABR-E,D,20240731,17.34,18.58,17.25,18.28,85303 ABR-F,D,20240731,18.75,19.38,18.62,19.02,161733 ABT,D,20240731,105.5,106.83,103.55,105.94,8176668 AC,D,20240731,33.44,34.16,32.3,34.03,1569 ACA,D,20240731,92.34,95.5,91.92,92.91,309141 ACCO,D,20240731,5.17,5.27,5.11,5.11,564200 ACEL,D,20240731,11.75,12.61,11.43,12.2,866800 ACH.W,D,20240731,0.5999,0.5999,0.5202,0.5375,25300 ACHR,D,20240731,4.2,4.4066,4.14,4.17,6342600 ACI,D,20240731,19.71,19.91,19.6644,19.83,2587600 ACM,D,20240731,91.01,92.18,90.53,90.61,867400 ACN,D,20240731,331.64,333.93,329.042,330.62,2606400 ACP,D,20240731,6.51,6.56,6.485,6.53,937700 ACP-A,D,20240731,23.65,23.69,23.62,23.68,500 ACR,D,20240731,14.47,14.7034,14.3,14.32,28800 ACR-C,D,20240731,24.75,25.03,24.735,24.9,53000 ACR-D,D,20240731,22.3,24.05,22.3,23.9,68300 ACRE,D,20240731,7.83,7.89,7.72,7.73,384000 ACV,D,20240731,20.71,20.9159,20.71,20.806,34000 ADC,D,20240731,69.18,69.7,68.9,68.97,1074100 ADC-A,D,20240731,18.61,18.61,18.31,18.46,19300 ADCT,D,20240731,3.5,3.545,3.32,3.32,404200 ADM,D,20240731,62.12,62.63,61,62.01,4783500 ADNT,D,20240731,25.85,26.59,25.71,25.76,1327700 ADT,D,20240731,7.76,7.88,7.69,7.78,8594500 ADX,D,20240731,21.64,21.65,21.47,21.48,274400 AEE,D,20240731,79.42,79.56,78.8052,79.27,1267500 AEFC,D,20240731,21.2,21.3,20.98,21.29,46100 AEG,D,20240731,6.46,6.48,6.41,6.45,1611500 AEM,D,20240731,76.18,77.54,76.16,77.17,2896100 AEO,D,20240731,22.48,22.54,21.82,22.05,4170400 AER,D,20240731,93.78,95.27,93.58,93.95,1800900 AES,D,20240731,17.89,18.07,17.66,17.79,18534600 AESI,D,20240731,21.11,21.54,21.11,21.24,587900 AEV.W,D,20240731,0.033,0.0383,0.033,0.0365,2400 AEVA,D,20240731,3.57,3.78,3.4901,3.63,291400 AFB,D,20240731,11.24,11.27,11.215,11.26,62400 AFG,D,20240731,131.37,131.45,129.99,130.96,360200 AFGB,D,20240731,23.87,23.99,23.7,23.99,11600 AFGC,D,20240731,21.25,21.42,21.2131,21.42,8200 AFGD,D,20240731,24,24.07,23.8,24.07,4500 AFGE,D,20240731,19.38,19.73,19.36,19.73,7600 AFL,D,20240731,95.36,95.97,94.87,95.38,4508600 AG,D,20240731,6.21,6.28,6.1,6.18,6029300 AGCO,D,20240731,95.69,95.85,93.97,94.42,1369300 AGD,D,20240731,9.96,10.07,9.96,10.01,68511 AGI,D,20240731,17.05,17.18,16.87,17.03,1614799 AGL,D,20240731,7.51,7.52,6.58,6.89,5155012 AGM,D,20240731,207.69,209.89,205.47,206.22,48470 AGM-D,D,20240731,23.15,23.31,23.05,23.22,9240 AGM-E,D,20240731,23.36,23.55,23.36,23.4,3596 AGM-F,D,20240731,21.21,21.53,21.12,21.53,17842 AGM-G,D,20240731,20.49,20.49,20.2101,20.42,7166 AGM.A,D,20240731,162.48,164.57,162.48,164.57,674 AGO,D,20240731,82.4,83.25,81.75,82.37,208784 AGR,D,20240731,35.6,35.76,35.58,35.67,627235 AGRO,D,20240731,9.52,9.76,9.46,9.66,7915610 AGS,D,20240731,11.45,11.48,11.44,11.45,242992 AGX,D,20240731,78.41,81.05,78,78.93,437034 AHH,D,20240731,12.06,12.14,11.87,11.88,630160 AHH-A,D,20240731,21.62,21.75,21.57,21.7,17531 AHL-C,D,20240731,26.06,26.2,25.39,25.58,163750 AHL-D,D,20240731,20.54,20.6,19.91,19.95,71873 AHL-E,D,20240731,20.15,20.22,19.65,19.83,20179 AHR,D,20240731,16.41,16.54,15.9,15.94,667056 AHT,D,20240731,1.03,1.04,0.96,1.04,400100 AHT-D,D,20240731,15.7,16.8199,15.5,16.8166,2100 AHT-F,D,20240731,15.99,16.1,15.99,16.1,1200 AHT-G,D,20240731,15.95,16.33,15.745,16.33,2500 AHT-H,D,20240731,16.13,16.13,16.1,16.1,500 AHT-I,D,20240731,16.25,16.29,16.25,16.29,3500 AI,D,20240731,27.18,27.59,26.675,26.75,3173700 AIFD,D,20240731,25.96,26.15,25.8486,26.08,6000 AIG,D,20240731,78.93,79.94,78.82,79.23,4025000 AIN,D,20240731,93.05,95.47,92.18,93.58,155400 AIO,D,20240731,21.16,21.48,21.01,21.29,87500 AIR,D,20240731,65.08,65.585,64.11,64.6,291600 AIT,D,20240731,218.64,223.15,216.86,218.19,333000 AIU,D,20240731,5,5.95,4.3,5,583100 AIV,D,20240731,8.95,9.04,8.86,8.86,1022500 AIZ,D,20240731,175.55,176.48,174.44,174.87,262200 AIZN,D,20240731,21.3,21.5,21.13,21.13,8600 AJG,D,20240731,284.42,287.6,283.1704,283.49,591100 AJX,D,20240731,3.4,3.54,3.38,3.51,52600 AKA,D,20240731,16.93,18.52,16.5,17.19,4100 AKO.A,D,20240731,14.23,14.7026,14.19,14.4601,3400 AKO.B,D,20240731,19.12,19.43,19.09,19.13,5600 AKR,D,20240731,21.58,22.51,21.32,21.64,1908200 AL,D,20240731,49.18,50.48,48.6117,49.62,662900 AL-A,D,20240731,25.77,25.77,25.57,25.69,11300 ALB,D,20240731,91.92,95.9499,91.77,93.67,5756900 ALB-A,D,20240731,44.48,46.08,44.27,44.72,407000 ALC,D,20240731,95.04,95.12,93.69,94,1514900 ALE,D,20240731,64.74,64.76,64.34,64.5,327700 ALEX,D,20240731,19.74,20.14,19.53,19.71,418900 ALG,D,20240731,190.69,195.68,187.62,192.72,107100 ALIT,D,20240731,7.71,7.765,7.55,7.57,4152500 ALK,D,20240731,38.58,38.75,37.465,37.53,2662900 ALL,D,20240731,172.96,173.61,171,171.12,1194200 ALL-B,D,20240731,25.9,25.91,25.84,25.91,28600 ALL-H,D,20240731,21.88,21.9999,21.67,21.67,164600 ALL-I,D,20240731,20.87,20.9599,20.74,20.92,27200 ALL-J,D,20240731,26.89,26.9488,26.51,26.61,160300 ALLE,D,20240731,141.76,141.9915,136.58,136.81,925300 ALLG,D,20240731,1.69,1.699,1.69,1.69,28300 ALLY,D,20240731,44.88,45.46,44.49,45.01,2942575 ALSN,D,20240731,88.68,89.5,88.36,88.59,648724 ALT-A,D,20240731,25.98,26.06,25.95,26.06,7194 ALTG,D,20240731,10.75,10.9,10.32,10.5,392347 ALTM,D,20240731,3.14,3.33,3.14,3.18,14784256 ALU.W,D,20240731,0.15,0.15,0.15,0.15,3539 ALUR,D,20240731,0.86,0.86,0.83,0.86,37236 ALV,D,20240731,99.19,102.41,99.04,101.14,1165027 ALX,D,20240731,240.48,244.16,237.73,242.3,36298 AM,D,20240731,14.61,14.67,14.32,14.36,2670486 AMBC,D,20240731,12.93,13.23,12.87,13.19,564658 AMBP,D,20240731,3.64,3.75,3.64,3.68,1213897 AMC,D,20240731,5.2,5.39,5.17,5.31,14611837 AMCR,D,20240731,10.48,10.62,10.41,10.53,22756037 AME,D,20240731,174.55,175.97,173.12,173.48,1135077 AMG,D,20240731,185.94,189.81,183.15,185.62,320301 AMH,D,20240731,36.21,36.54,35.96,36.09,2226795 AMH-G,D,20240731,22.85,22.99,22.71,22.9,17436 AMH-H,D,20240731,23.95,23.98,23.62,23.98,15026 AMK,D,20240731,34.62,34.62,34.47,34.5,399165 AMN,D,20240731,67.75,70.07,65.64,67.62,1329300 AMP,D,20240731,433.96,434.465,429.3,430.07,352800 AMP.V,D,20240731,0.199,0.199,0.1742,0.1742,2000 AMPS,D,20240731,4.19,4.425,4.15,4.2,794100 AMPX,D,20240731,1.24,1.24,1.16,1.2,355700 AMPY,D,20240731,7.49,7.59,7.36,7.51,413700 AMR,D,20240731,289.58,300.16,287.51,295.41,264100 AMRC,D,20240731,31.18,33,30.735,31.57,461300 AMT,D,20240731,221.5,222.33,218,220.4,2924200 AMTB,D,20240731,22.29,23.16,22.03,22.49,216300 AMTD,D,20240731,1.6,1.6,1.54,1.54,12100 AMWL,D,20240731,8.39,8.69,8.01,8.01,131200 AMX,D,20240731,16.63,16.86,16.555,16.72,1469200 AN,D,20240731,181,197.18,180.06,190.72,933700 ANET,D,20240731,338,349.7,331,346.55,5560000 ANF,D,20240731,150.37,150.75,145.64,147.48,1664000 ANG-A,D,20240731,24.55,24.75,24.45,24.55,260000 ANG-B,D,20240731,24.9,24.9699,24.84,24.85,62900 ANRO,D,20240731,12.85,12.85,10.5,10.78,1207000 ANVS,D,20240731,9.33,9.85,8.76,9.31,438100 AOD,D,20240731,8.57,8.6,8.55,8.58,451800 AOMR,D,20240731,12.52,12.72,12.33,12.6,229200 AON,D,20240731,328.08,329.96,326.4573,328.51,1326500 AORT,D,20240731,27.39,27.82,26.58,27.15,231500 AOS,D,20240731,85.62,85.85,84.76,85.04,1746400 AP,D,20240731,1.53,1.58,1.52,1.58,121500 APAM,D,20240731,43.55,44.88,43.21,44.16,533500 APD,D,20240731,265.9,268.05,263.44,263.85,1812900 APG,D,20240731,37.69,38.56,37.6,37.89,1660600 APH,D,20240731,65.91,67.07,63.73,64.26,8848900 APLE,D,20240731,15.23,15.23,14.79,14.79,3616100 APO,D,20240731,125.06,126.45,123.78,125.31,3662800 APO-A,D,20240731,67.95,68.66,67.67,68,52600 APOS,D,20240731,26.79,26.84,26.621,26.81,50500 APTV,D,20240731,69.58,71.11,68.66,69.39,4139800 AQN,D,20240731,6.29,6.355,6.2,6.24,3741100 AQNB,D,20240731,25.41,25.57,25.05,25.18,141100 AR,D,20240731,29.55,29.74,28.99,29.02,3585400 ARC,D,20240731,3.06,3.09,3.05,3.05,72900 ARCH,D,20240731,142.92,148.51,142.48,146.55,485900 ARCO,D,20240731,9.71,9.83,9.63,9.66,1297834 ARDC,D,20240731,15.36,15.39,15.23,15.25,91100 ARDT,D,20240731,17,18.08,16.62,17.87,251688 ARE,D,20240731,118.93,120.08,117.14,117.29,1181340 ARES,D,20240731,152.69,155.53,152,153.2,1698805 ARG-A,D,20240731,24.82,24.87,24.71,24.87,25857 ARGD,D,20240731,22.12,22.21,22.03,22.21,5687 ARI,D,20240731,11.03,11.1,10.89,10.9,767397 ARIS,D,20240731,17.27,17.91,16.96,17.71,470222 ARL,D,20240731,20.91,21.6,19.63,21.13,9292 ARLO,D,20240731,15.38,15.56,15.09,15.16,800672 ARMK,D,20240731,34.5,34.72,34.17,34.27,1418373 AROC,D,20240731,21,21.17,19.75,20.73,3558438 ARR,D,20240731,20.66,20.7,20.17,20.2,1141697 ARR-C,D,20240731,22.41,22.49,22.28,22.43,14696 ARW,D,20240731,124.41,126.34,122.89,123.69,547089 AS,D,20240731,11.6,11.78,11.46,11.61,557619 ASA,D,20240731,18.96,19.2,18.78,19.12,41179 ASAI,D,20240731,8.58,8.76,8.57,8.69,224199 ASAN,D,20240731,15.16,15.19,14.51,14.55,1984761 ASB,D,20240731,23.17,23.4399,22.915,22.98,2001700 ASB-E,D,20240731,21,21.16,20.87,21.04,6700 ASB-F,D,20240731,20.09,20.32,20.09,20.32,4400 ASBA,D,20240731,24.04,24.05,23.8501,23.97,70000 ASC,D,20240731,22.09,22.7,21.37,21.68,1175700 ASG,D,20240731,5.36,5.4364,5.36,5.41,295400 ASGI,D,20240731,18.92,19.16,18.7,19.05,235800 ASGN,D,20240731,95.93,96.35,94.14,94.67,656600 ASH,D,20240731,96.68,98.44,96.24,96.65,238200 ASIX,D,20240731,27.88,28.43,27.415,27.97,158900 ASPN,D,20240731,21.04,21.39,20.29,20.41,1208200 ASR,D,20240731,296.53,306.72,296.53,300.49,20400 ASX,D,20240731,9.87,10.08,9.795,10.02,12004300 ATC-D,D,20240731,24.81,24.81,23.87,24.09,84300 ATC-H,D,20240731,24.57,24.8,23.9,24.07,98800 ATEN,D,20240731,12.82,13.33,12.44,13.09,1289100 ATGE,D,20240731,78.26,79.2,77,78.41,510000 ATH-A,D,20240731,24.43,24.59,24.21,24.25,78500 ATH-B,D,20240731,21.8472,21.8472,21.35,21.36,64200 ATH-C,D,20240731,25.05,25.125,24.82,24.82,89000 ATH-D,D,20240731,18.61,18.705,18.25,18.28,91400 ATH-E,D,20240731,26.18,26.205,25.8,25.82,55700 ATHM,D,20240731,25.04,25.97,24.49,24.94,1096700 ATHS,D,20240731,25.25,25.3,25.15,25.2,91200 ATI,D,20240731,66.14,68.92,65.91,67.71,1500000 ATIP,D,20240731,6.27,6.35,6.03,6.35,3700 ATKR,D,20240731,137.13,139,134.63,135,923600 ATMU,D,20240731,30.81,31.28,30.532,30.84,879400 ATO,D,20240731,128.34,128.73,127.35,127.88,1809300 ATR,D,20240731,146.5,148.85,145.41,146.98,280500 ATS,D,20240731,30.62,30.84,29.9,30.07,116000 ATUS,D,20240731,2.11,2.165,2.015,2.09,2986800 AU,D,20240731,28.98,28.986,27.43,28.08,1962500 AUB,D,20240731,41.84,42.18,41.26,41.29,697200 AUB-A,D,20240731,24.45,24.45,23.82,24.39,15300 AUNA,D,20240731,9.08,9.125,8.79,8.8,138900 AVA,D,20240731,39.64,39.82,39.18,39.18,1033800 AVAL,D,20240731,2.1,2.13,2.07,2.12,33700 AVB,D,20240731,205.75,208.13,204.535,204.92,878300 AVD,D,20240731,9.35,9.8357,9.26,9.62,183100 AVK,D,20240731,12.8,12.97,12.72,12.85,114046 AVNS,D,20240731,23.45,24.77,22.83,23.92,274577 AVNT,D,20240731,45.47,46.08,44.96,45.24,612899 AVTR,D,20240731,27.75,28,26.67,26.75,14300609 AVY,D,20240731,216.62,218.58,214.42,216.83,513305 AWF,D,20240731,10.57,10.65,10.57,10.61,239473 AWI,D,20240731,134.5,134.9,130.3,131.4,479131 AWK,D,20240731,141.68,142.99,141.35,142.36,1123964 AWP,D,20240731,4.22,4.32,4.17,4.27,724811 AWR,D,20240731,83.89,83.89,82.53,82.53,423543 AX,D,20240731,71.05,74.86,69.01,73.01,1653151 AXL,D,20240731,7.19,7.65,7.18,7.43,3445008 AXP,D,20240731,253.11,256.24,252.43,253.04,2167159 AXR,D,20240731,25.06,25.7,25.06,25.46,13420 AXS,D,20240731,76,78.74,75.5,75.75,1097504 AXS-E,D,20240731,21.73,21.73,21.24,21.26,69137 AXTA,D,20240731,35.59,36.15,35.33,35.65,3343852 AYI,D,20240731,252.63,255.5,248.19,251.35,191385 AZEK,D,20240731,45.87,46.43,44.44,44.89,2261089 AZO,D,20240731,3100,3145.59,3098.09,3133.69,126667 AZUL,D,20240731,4.29,4.385,4.22,4.22,1240100 AZZ,D,20240731,79.67,82.11,79.33,79.96,237800 B,D,20240731,40.35,41.88,40,40.34,350000 BA,D,20240731,189.88,196.95,183.86,190.6,15416900 BABA,D,20240731,79.33,80.015,78.34,78.85,12178600 BAC,D,20240731,41.23,41.38,40.22,40.31,50851500 BAC-B,D,20240731,25.31,25.35,25.12,25.12,130600 BAC-E,D,20240731,23.43,23.6,23.42,23.55,24100 BAC-K,D,20240731,24.99,25.04,24.86,24.86,72000 BAC-L,D,20240731,1206.05,1211,1192.9,1197.01,14200 BAC-M,D,20240731,23.42,23.58,23.3934,23.46,113300 BAC-N,D,20240731,22.17,22.24,22.11,22.2,101200 BAC-O,D,20240731,19.31,19.55,19.24,19.24,118100 BAC-P,D,20240731,18.24,18.3,18.15,18.15,99800 BAC-Q,D,20240731,18.85,18.9,18.63,18.63,157900 BAC-S,D,20240731,20.96,21.015,20.81,20.82,56900 BAH,D,20240731,141.03,144.12,139.62,143.31,1207600 BAK,D,20240731,6.34,6.4,6.21,6.22,355600 BALL,D,20240731,63.25,64.53,62.87,63.83,1747800 BALY,D,20240731,17.37,17.44,17.115,17.23,697600 BAM,D,20240731,43.65,44.38,43.375,43.63,841200 BAN-F,D,20240731,23.99,24.2,23.57,23.57,85500 BANC,D,20240731,13.98,14.39,13.7547,13.98,2248200 BAP,D,20240731,174.42,174.42,170.48,170.64,346600 BAR.W,D,20240731,0.06,0.06,0.0591,0.0591,1000 BARK,D,20240731,1.52,1.6,1.51,1.55,480100 BAX,D,20240731,35.91,36.335,35.72,35.82,5260900 BB,D,20240731,2.41,2.48,2.39,2.42,5287400 BBA.W,D,20240731,0.126,0.136,0.125,0.1347,57100 BBAI,D,20240731,1.47,1.57,1.455,1.51,2429300 BBAR,D,20240731,8.48,9.37,8.48,9.18,572400 BBD,D,20240731,2.22,2.23,2.2,2.22,31812300 BBDC,D,20240731,10.18,10.18,10.04,10.04,417400 BBDO,D,20240731,2.07,2.07,2,2.02,48100 BBN,D,20240731,16.93,17.04,16.81,17.04,325800 BBU,D,20240731,20.2227,20.62,20.2227,20.38,9000 BBUC,D,20240731,22.36,23.05,22.16,22.55,57300 BBVA,D,20240731,10.56,10.62,10.48,10.54,5343500 BBW,D,20240731,27.01,27.61,26.5716,27.12,161200 BBWI,D,20240731,36.73,37.67,36.72,36.75,3284100 BBY,D,20240731,85.4,87.32,84.84,86.52,5656518 BC,D,20240731,83.21,84.17,81.45,81.45,767058 BC-A,D,20240731,24.97,25.09,24.26,24.43,88527 BC-B,D,20240731,24.97,25,24.47,24.53,95059 BC-C,D,20240731,24.8,24.98,24.17,24.26,88799 BCAT,D,20240731,16.51,16.79,16.26,16.4,589645 BCC,D,20240731,142.3,147.57,139.32,142.09,323486 BCE,D,20240731,33.59,33.92,33.53,33.73,2032667 BCH,D,20240731,23.72,23.97,23.72,23.92,221271 BCO,D,20240731,111.89,113.63,109.91,109.99,474276 BCS,D,20240731,11.95,12.07,11.9,11.92,14430941 BCSF,D,20240731,16.94,17.04,16.75,16.76,240721 BCX,D,20240731,9.45,9.51,9.37,9.45,236988 BDC,D,20240731,91.74,94.88,90.76,92.69,302571 BDJ,D,20240731,8.51,8.54,8.48,8.52,594850 BDN,D,20240731,5.07,5.19,4.98,5.04,1405595 BDX,D,20240731,240.05,242.82,237.24,241.06,3515195 BE,D,20240731,13.42,14.18,13.29,13.54,4749710 BEDU,D,20240731,1.93,2.41,1.88,2.2,78693 BEKE,D,20240731,13.93,14.05,13.8,13.85,3946426 BEN,D,20240731,22.84,23.15,22.565,22.87,8542700 BEP,D,20240731,24.26,24.63,23.81,24.34,539300 BEP-A,D,20240731,18.75,18.96,18.65,18.96,12000 BEPC,D,20240731,28.21,28.4,27.74,28.1,1160200 BEPH,D,20240731,15.81,15.91,15.43,15.61,54200 BEPI,D,20240731,16.74,16.7811,16.55,16.59,36500 BEPJ,D,20240731,25.06,25.17,25,25.1,14900 BERY,D,20240731,64.67,66.43,63.71,65.72,1077200 BEST,D,20240731,2.74,2.75,2.74,2.745,3100 BF.A,D,20240731,45.24,45.89,45.09,45.59,93100 BF.B,D,20240731,44.73,45.27,44.23,45.16,3054400 BFAC,D,20240731,11.11,11.11,11.11,11.11,6100 BFAM,D,20240731,122.53,122.53,119.885,120.25,431500 BFH,D,20240731,54.44,55.68,54.03,54.58,655900 BFK,D,20240731,10.19,10.23,10.17,10.23,122200 BFL.W,D,20240731,0.03,0.0379,0.0291,0.03,22500 BFLY,D,20240731,1.11,1.17,1.09,1.1,917400 BFS,D,20240731,40.62,40.79,39.54,39.55,64900 BFS-D,D,20240731,20.8,20.8,20.8,20.8,200 BFS-E,D,20240731,20.5,20.78,20.35,20.35,30300 BFZ,D,20240731,12.01,12.13,12.01,12.03,47600 BG,D,20240731,105.24,107.44,103.29,105.23,3664000 BGB,D,20240731,12.05,12.09,12,12.05,190300 BGH,D,20240731,15.02,15.02,14.93,15.02,57100 BGR,D,20240731,13.31,13.3595,13.25,13.31,84400 BGS,D,20240731,8.7,8.7799,8.53,8.62,1126500 BGSF,D,20240731,8.29,8.63,8.2601,8.58,4800 BGT,D,20240731,13.21,13.39,13.09,13.18,111200 BGX,D,20240731,12.75,12.84,12.74,12.78,46100 BGY,D,20240731,5.6,5.62,5.53,5.58,120800 BH,D,20240731,198.99,202,198,200.75,1800 BHC,D,20240731,5.98,6.155,5.91,6.03,3145900 BHE,D,20240731,44.32,48.58,41.41,47.87,828600 BHIL,D,20240731,6.69,6.69,6.57,6.6,10600 BHK,D,20240731,11.18,11.26,11.11,11.21,236800 BHLB,D,20240731,27.67,28.28,27.5013,27.6,301700 BHP,D,20240731,55.16,56,55.02,55.53,2547800 BHR,D,20240731,3.78,3.78,3.525,3.55,371400 BHR-B,D,20240731,13.31,13.33,13.27,13.28,2300 BHR-D,D,20240731,18.85,18.85,18.85,18.85,500 BHV,D,20240731,11.09,11.11,11.09,11.11,1259 BHVN,D,20240731,38.62,41.46,38.38,39.33,613346 BIG,D,20240731,1.03,1.11,1.02,1.02,1065407 BIGZ,D,20240731,7.3,7.38,7.28,7.37,933390 BILL,D,20240731,52.75,52.75,49.82,49.96,1849411 BIO,D,20240731,338.85,344,333.28,338.36,320652 BIP,D,20240731,31.15,32.24,31.04,31.58,499073 BIP-A,D,20240731,18.78,19.01,18.78,19.01,2658 BIP-B,D,20240731,17.27,17.42,17.22,17.42,9155 BIPC,D,20240731,38.78,39.84,38.39,38.9,631938 BIPH,D,20240731,17.45,17.45,17.09,17.13,24575 BIPI,D,20240731,17.79,17.93,17.43,17.49,33842 BIPJ,D,20240731,24.97,25.25,24.9,25.25,55321 BIRK,D,20240731,59.14,60.14,58.6,59.11,414357 BIT,D,20240731,14.79,14.82,14.73,14.79,127600 BJ,D,20240731,88.62,88.75,86.47,87.96,1969365 BK,D,20240731,65.55,65.61,64.78,65.07,4696817 BKD,D,20240731,7.88,7.92,7.71,7.73,2802008 BKDT,D,20240731,105.76,106.78,104.51,104.51,102410 BKE,D,20240731,42.93,44.37,42.16,43.19,538584 BKH,D,20240731,59.11,59.82,58.71,59.05,870700 BKKT,D,20240731,16.87,17.97,16.87,17.2,102100 BKN,D,20240731,12.15,12.26,12.15,12.19,20200 BKS.W,D,20240731,0.0297,0.038,0.0274,0.0352,45200 BKSY,D,20240731,1.1,1.15,1.1,1.12,386200 BKT,D,20240731,12.09,12.15,12.0637,12.14,64700 BKU,D,20240731,38.45,39.51,38.21,38.52,902200 BLCO,D,20240731,16.57,17.5,16.57,17.22,1568700 BLD,D,20240731,484.36,495.6799,471.27,478.54,281300 BLDR,D,20240731,169.65,174.89,167.04,167.37,1835400 BLE,D,20240731,10.8,10.88,10.79,10.86,83000 BLK,D,20240731,875.32,885.1,871.9,876.5,656900 BLND,D,20240731,2.82,2.91,2.76,2.77,1584700 BLW,D,20240731,14.2,14.22,14.1,14.12,75000 BLX,D,20240731,32.78,33,32.31,32.33,139400 BMA,D,20240731,51.53,54.21,51.1535,52.82,195100 BME,D,20240731,41.1,41.29,41.04,41.12,24800 BMEZ,D,20240731,16.02,16.0386,15.84,15.96,295700 BMI,D,20240731,204.34,208.38,201.37,206.16,330500 BML-G,D,20240731,22.65,22.68,22.5301,22.65,6400 BML-H,D,20240731,22.47,22.75,22.47,22.66,39100 BML-J,D,20240731,22.93,23.1343,22.93,23.1,11400 BML-L,D,20240731,22.5,22.525,22.37,22.5,14300 BMN,D,20240731,24.9,25.05,24.79,24.82,14400 BMO,D,20240731,83.36,84.94,83.09,84.33,920300 BMY,D,20240731,48.75,49.11,47.365,47.56,17727500 BN,D,20240731,48.16,49.44,47.86,48.75,1865900 BNED,D,20240731,10.57,10.74,10.21,10.64,203000 BNH,D,20240731,17.02,17.02,16.5,16.56,94100 BNJ,D,20240731,16.11,16.18,16,16.06,10900 BNL,D,20240731,17.95,17.97,17.38,17.41,1808000 BNR.A,D,20240731,48.235,48.6276,48.235,48.5807,2200 BNRE,D,20240731,48.16,49.31,48.05,48.9,5000 BNS,D,20240731,46.62,47.05,46.34,46.67,1275900 BNY,D,20240731,10.68,10.72,10.66,10.71,43100 BOC,D,20240731,14.67,15.12,14.47,14.7,170000 BODI,D,20240731,7.86,7.86,7.25,7.51,22000 BOE,D,20240731,10.79,10.865,10.79,10.81,150000 BOH,D,20240731,68.95,70.44,68.07,68.59,424000 BOH-A,D,20240731,17.05,17.16,16.88,17.08,8800 BOH-B,D,20240731,26.02,26.05,25.88,25.91,726201 BOND,D,20240731,92.63,92.87,92.5,92.84,308776 BOOT,D,20240731,131.56,137.48,128.88,133.48,619763 BORR,D,20240731,6.82,6.93,6.71,6.85,2312757 BOW,D,20240731,28.27,29.33,27.6,28.03,86019 BOWL,D,20240731,12.96,13.18,12.84,12.95,553890 BOX,D,20240731,28.18,28.46,27.87,28.12,1292481 BP,D,20240731,35.44,35.56,35.17,35.39,8886859 BPT,D,20240731,1.68,1.71,1.62,1.66,151752 BR,D,20240731,215.39,216.86,213.84,214,514455 BRBR,D,20240731,51.54,51.75,50.29,51.28,1128788 BRC,D,20240731,71.88,72.47,70.6,71.61,443969 BRCC,D,20240731,5.58,5.81,5.46,5.71,748049 BRDG,D,20240731,8.05,8.25,7.95,8.15,193166 BRFS,D,20240731,3.79,3.86,3.73,3.76,3123488 BRK.A,D,20240731,661914.12,661914.12,657159,659210.81,1498 BRK.B,D,20240731,439.85,440.85,437.74,438.5,3617316 BRO,D,20240731,99.58,100.35,98.69,99.43,2291488 BROS,D,20240731,39.06,39.48,37.8,38.25,1519732 BRSP,D,20240731,5.9,5.93,5.66,5.73,3782773 BRT,D,20240731,18.77,19.25,18.73,18.74,36700 BRW,D,20240731,7.31,7.345,7.27,7.3,147500 BRX,D,20240731,26.17,26.27,25.4,25.47,3861100 BSAC,D,20240731,20.12,20.16,19.82,20.08,265100 BSBR,D,20240731,5.06,5.135,5.06,5.07,613700 BSIG,D,20240731,25.75,26.57,25.52,26.19,293800 BSL,D,20240731,14.39,14.39,14.29,14.29,54700 BSM,D,20240731,15.17,15.2285,15,15.04,421900 BST,D,20240731,35.07,35.78,35.07,35.6,206300 BSTZ,D,20240731,18.6,18.95,18.6,18.84,315700 BSX,D,20240731,74.5,74.566,73.47,73.88,8446600 BTA,D,20240731,10.4,10.42,10.33,10.41,20800 BTCM,D,20240731,2.86,2.86,2.72,2.78,56500 BTE,D,20240731,3.63,3.76,3.61,3.7,14776100 BTI,D,20240731,35.5,35.7,35.15,35.64,12717900 BTO,D,20240731,32.63,33.19,32.5,32.74,67600 BTT,D,20240731,21.03,21.19,21.0088,21.12,171300 BTU,D,20240731,21.97,22.36,21.66,22.21,2579900 BTZ,D,20240731,10.9,10.91,10.79,10.83,299100 BUD,D,20240731,59.47,59.79,59.31,59.5,1727300 BUI,D,20240731,23.22,23.22,22.83,22.93,77700 BUR,D,20240731,13.99,14.33,13.926,14.11,1049300 BURL,D,20240731,259.01,263.12,256.435,260.32,676800 BUXX,D,20240731,20.24,20.27,20.24,20.26,73600 BV,D,20240731,14.17,14.8,14.14,14.39,1301400 BVN,D,20240731,15.79,15.88,15.41,15.5,683600 BW,D,20240731,1.46,1.518,1.35,1.35,1454000 BW-A,D,20240731,13.69,13.85,13.478,13.85,32300 BWA,D,20240731,36,36.75,34.7605,35.31,6383700 BWG,D,20240731,8.65,8.65,8.57,8.59,23700 BWLP,D,20240731,16.43,16.51,16.1899,16.46,124800 BWMX,D,20240731,14.53,15.08,14.19,15,50400 BWNB,D,20240731,20.34,20.34,20.03,20.33,10900 BWSN,D,20240731,22.05,22.2,21.72,22.14,18700 BWXT,D,20240731,99.55,100.58,98.32,99.49,555300 BX,D,20240731,142.76,144.36,140.925,142.15,3617900 BXC,D,20240731,117.58,124.87,113.12,120.59,209500 BXMT,D,20240731,18,18.13,17.84,17.85,1811000 BXMX,D,20240731,13.38,13.465,13.35,13.42,124300 BXP,D,20240731,71.63,73.37,69,71.31,3384300 BXSL,D,20240731,30.9,30.94,30.52,30.66,634262 BY,D,20240731,28.2,28.87,27.89,28.05,382329 BYD,D,20240731,60.85,61.78,60.79,60.87,931901 BYM,D,20240731,11.79,12.03,11.62,11.83,44141 BYON,D,20240731,12.31,12.32,11.06,11.3,5404188 BZH,D,20240731,34.29,34.89,33.35,33.67,361566 C,D,20240731,65.91,66.03,64.83,64.88,11903184 C-N,D,20240731,29.28,29.28,29.17,29.17,188610 CAAP,D,20240731,15.9,16.13,15.68,15.88,97662 CABO,D,20240731,412.27,420.72,405.39,413.38,106764 CACI,D,20240731,455.25,464.63,451.08,461.48,104799 CAD-A,D,20240731,20.85,20.85,20.14,20.31,104102 CADE,D,20240731,33.16,33.83,32.86,32.87,1687514 CAE,D,20240731,18,18.34,17.93,18.18,407998 CAF,D,20240731,11.34,11.51,11.34,11.47,47805 CAG,D,20240731,30.3,30.62,30.02,30.32,4470058 CAH,D,20240731,100.13,101.55,99.84,100.83,2973820 CAL,D,20240731,37.77,39.56,37.48,38.56,466854 CALX,D,20240731,41.05,41.97,40.67,41.13,837860 CANG,D,20240731,1.85,1.9,1.85,1.87,6095 CAPL,D,20240731,20.18,20.47,20.14,20.29,47300 CARR,D,20240731,68.93,69.49,67.66,68.11,3509600 CARS,D,20240731,20.45,21.24,20.44,20.62,737200 CAT,D,20240731,345.35,350.99,340.85,346.2,2568300 CATO,D,20240731,5.15,5.27,5.08,5.12,73100 CAVA,D,20240731,83.46,84.65,82.14,84.22,1659800 CB,D,20240731,275.3,277.27,274.09,275.66,1629300 CBH,D,20240731,9.11,9.15,9.11,9.13,40800 CBL,D,20240731,25.92,26.275,25.72,25.77,130200 CBRE,D,20240731,112.17,114.51,110.83,112.71,2083100 CBT,D,20240731,100,102.44,98.9,100.29,475400 CBU,D,20240731,61.45,63.29,60.71,61.68,953800 CBZ,D,20240731,78.15,79.17,69.04,69.4,1715500 CC,D,20240731,24,24.44,23.81,24.17,1309700 CCI,D,20240731,108.9,110.87,108.49,110.08,2598800 CCIA,D,20240731,25.89,25.89,25.89,25.89,200 CCIF,D,20240731,8.37,8.48,8.32,8.38,126300 CCJ,D,20240731,45,45.97,43.63,45.49,6071600 CCK,D,20240731,87.49,89.97,86.39,88.7,1406300 CCL,D,20240731,17.43,17.53,16.65,16.66,38380600 CCM,D,20240731,7,10.4999,6.46,7.875,213900 CCO,D,20240731,1.68,1.74,1.65,1.66,2843900 CCRD,D,20240731,12.1,12.23,11.73,11.9,23300 CCS,D,20240731,105.31,107.9,102.56,104.71,294500 CCU,D,20240731,10.93,11.17,10.9,10.98,60500 CDE,D,20240731,6.54,6.635,6.335,6.49,6116600 CDLR,D,20240731,26,26.1398,25.85,26.04,61500 CDP,D,20240731,29,29.3,28.82,28.97,1882700 CDR-B,D,20240731,13.75,13.9,13.75,13.85,2500 CDR-C,D,20240731,12.85,12.85,12.53,12.85,2200 CDRE,D,20240731,36.61,37.49,36.555,36.7,165300 CE,D,20240731,140.55,143.9,140.02,141.15,900200 CEE,D,20240731,10.58,10.7513,10.33,10.66,40200 CEIX,D,20240731,98.91,101.08,98.185,99.81,241200 CEL.P,D,20240731,0.045,0.045,0.045,0.045,3200 CEM,D,20240731,44.49,44.7699,44.14,44.37,12500 CEPU,D,20240731,8.26,8.58,8.15,8.49,264700 CF,D,20240731,76.5,77.54,76.24,76.39,1540800 CFG,D,20240731,42.58,43.455,42.52,42.67,5603000 CFG-E,D,20240731,20.74,20.8307,20.07,20.26,113400 CFG-H,D,20240731,25.83,25.84,25.56,25.56,169480 CFR,D,20240731,119.11,120.45,116.97,117.06,744928 CFR-B,D,20240731,18.07,18.16,18.07,18.15,10989 CGA,D,20240731,2,2.24,1.9861,2.12,5640 CGAU,D,20240731,6.77,6.79,6.66,6.71,422984 CGV,D,20240731,13.18,13.286,13.18,13.2305,12555 CHCT,D,20240731,25,25,21.38,21.76,1146707 CHD,D,20240731,99.48,99.55,97.66,98.01,2999966 CHE,D,20240731,570.18,571.93,562.76,570.16,122028 CHGG,D,20240731,3.44,3.59,3.31,3.41,2552867 CHH,D,20240731,130.23,130.75,126.52,127.45,423699 CHM-A,D,20240731,23.44,23.9,23.44,23.72,1801 CHM-B,D,20240731,25.09,25.21,25.09,25.21,2413 CHMI,D,20240731,3.88,3.88,3.77,3.83,199633 CHN,D,20240731,9.78,9.84,9.65,9.78,18282 CHPT,D,20240731,2.03,2.27,2.03,2.17,21101458 CHT,D,20240731,36.92,37.32,36.92,37.15,105278 CHWY,D,20240731,25,25.2,23.95,24.18,6174863 CI,D,20240731,349.25,354,347.62,348.67,1444217 CIA,D,20240731,2.62,2.78,2.59,2.59,39605 CIB,D,20240731,32.91,33.58,32.7,33.32,178000 CIEN,D,20240731,52.54,53.62,52.22,52.74,2186000 CIF,D,20240731,1.76,1.765,1.74,1.76,29400 CIG,D,20240731,1.88,1.92,1.87,1.9,2698400 CIG.C,D,20240731,2.26,2.26,2.2,2.23,3000 CII,D,20240731,19.49,19.53,19.38,19.43,82700 CIM,D,20240731,15.05,15.4,14.59,14.61,960200 CIM-A,D,20240731,22.59,23.9,22.59,23.79,64200 CIM-B,D,20240731,24.96,24.99,24.75,24.77,53500 CIM-C,D,20240731,22.82,22.82,22.21,22.21,47400 CIM-D,D,20240731,24.71,25.05,24.68,24.97,92600 CIMN,D,20240731,25.43,25.5,25.37,25.49,19900 CINT,D,20240731,6.21,6.22,6.11,6.11,14500 CIO,D,20240731,6.17,6.28,6.01,6.05,174800 CIO-A,D,20240731,18.1,18.23,17.95,18,5500 CION,D,20240731,12.34,12.42,12.24,12.26,144400 CIVI,D,20240731,70.51,71.055,69.76,69.76,741700 CL,D,20240731,100.49,100.76,98.45,99.19,6410100 CLB,D,20240731,24.77,25.13,24.46,24.49,535100 CLB.W,D,20240731,0.36,0.39,0.35,0.39,4800 CLBR,D,20240731,10.3,10.3,10.29,10.295,60000 CLCO,D,20240731,12.09,12.45,12.08,12.33,215500 CLD-A,D,20240731,20.79,20.89,20.7,20.8,9000 CLDT,D,20240731,8.92,9.05,8.79,8.79,340200 CLF,D,20240731,15.11,15.71,15.06,15.35,9385900 CLH,D,20240731,228.5,240.4466,223.34,238.73,564000 CLPR,D,20240731,3.96,3.9951,3.91,3.94,36000 CLS,D,20240731,51.81,53.2,51.72,52.44,3277600 CLVT,D,20240731,6.9,6.91,6.71,6.74,3962500 CLW,D,20240731,55.36,56.73,54,55.47,163000 CLX,D,20240731,132.51,133.11,130.54,131.93,1764400 CM,D,20240731,51.6,52.03,51.29,51.69,765500 CMA,D,20240731,53.6,55.92,53.33,54.81,3674100 CMBT,D,20240731,17.68,18.43,17.68,18.37,309700 CMC,D,20240731,60.08,61.26,59.88,60.1,721300 CMCM,D,20240731,3.66,3.6801,3.52,3.63,19200 CMG,D,20240731,53.5,54.51,52.8,54.32,23028800 CMI,D,20240731,291.49,295.72,289.88,291.8,802200 CMP,D,20240731,13,13.525,12.59,13.3,1197400 CMR-C,D,20240731,25.8299,26.0399,25.795,26.0399,6100 CMR-D,D,20240731,26.27,26.33,26.15,26.18,8918 CMRE,D,20240731,14.48,14.87,14.32,14.82,755309 CMS,D,20240731,65.14,65.17,64.58,64.8,1568483 CMS-B,D,20240731,79.5,79.75,79.5,79.74,350 CMS-C,D,20240731,18.7,18.82,18.6,18.76,19579 CMSA,D,20240731,24.33,24.44,23.65,23.88,109790 CMSC,D,20240731,24.18,24.41,23.93,23.99,44043 CMSD,D,20240731,24.4,24.4,24.13,24.13,175736 CMTG,D,20240731,9.78,9.81,9.46,9.51,448815 CMU,D,20240731,3.55,3.55,3.52,3.54,117005 CNA,D,20240731,49.92,49.92,49.03,49.16,259698 CNC,D,20240731,76.78,78.31,76.75,76.92,6690334 CNF,D,20240731,1.1,1.11,1.06,1.08,5120 CNH,D,20240731,10.6,10.78,10.35,10.65,17266894 CNI,D,20240731,116,116.67,114.4,115.75,1112229 CNK,D,20240731,23.01,23.86,22.93,23.58,3445942 CNM,D,20240731,54.41,54.68,53.12,53.47,2563054 CNMD,D,20240731,69.47,70.4,67.57,69.04,898935 CNNE,D,20240731,20.35,20.53,20.01,20.11,366638 CNO,D,20240731,34.28,35.23,33.99,34.86,1045640 CNO-A,D,20240731,20.31,20.31,19.72,19.82,7400 CNP,D,20240731,28.5,28.76,27.69,27.75,11124300 CNQ,D,20240731,34.94,35.545,34.57,35.48,5323100 CNS,D,20240731,84.77,87.77,83.63,85.82,163100 CNX,D,20240731,27.04,27.33,26.44,26.47,3562700 COD-A,D,20240731,25,25.19,24.792,25,13300 COD-B,D,20240731,25.24,25.24,25,25.09,4000 COD-C,D,20240731,25.21,25.21,24.86,24.91,5700 CODI,D,20240731,23.85,24.59,23.6,24.06,378100 COF,D,20240731,151.96,152.87,150.97,151.4,2026800 COF-I,D,20240731,19.86,19.9,19.44,19.53,330600 COF-J,D,20240731,19.11,19.11,18.66,18.73,278100 COF-K,D,20240731,19.16,19.23,18.54,18.61,96800 COF-L,D,20240731,18.09,18.16,17.55,17.68,176300 COF-N,D,20240731,17.45,17.53,16.87,17.04,139100 COHR,D,20240731,69,71.54,67.45,69.68,2799100 COLD,D,20240731,29.97,30.395,29.69,29.89,2930500 COMP,D,20240731,4.46,4.6638,4.3301,4.39,8377300 CON,D,20240731,23.09,23.465,22.8,23.31,2371500 COOK,D,20240731,2.48,2.55,2.415,2.44,228100 COP,D,20240731,111.61,112.4,111.1,111.2,7554500 COR,D,20240731,238.56,244.23,235.92,237.88,2541500 COTY,D,20240731,9.85,10.185,9.77,9.95,3355900 COUR,D,20240731,9.4,9.73,9.13,9.3,3485500 CP,D,20240731,84.59,85.88,81.72,83.82,3422400 CPA,D,20240731,91,91.3599,88.43,88.75,394300 CPAC,D,20240731,5.56,5.72,5.56,5.72,2800 CPAY,D,20240731,297.89,298,291.63,291.82,423700 CPB,D,20240731,47.4,47.52,46.83,46.86,1859200 CPF,D,20240731,26.24,27.4765,25.57,26.09,507300 CPK,D,20240731,118.32,119.8,116.8,118.03,231800 CPNG,D,20240731,20.64,21.025,20.61,20.75,5815800 CPRI,D,20240731,33.97,34.01,33.42,33.54,568100 CPS,D,20240731,14.42,15.5,14.2,14.78,132800 CPT,D,20240731,111.78,112.23,110.51,110.75,1848900 CQP,D,20240731,54.1,54.1,52.41,52.66,215400 CR,D,20240731,154.47,161.87,154.17,160.42,274400 CRBG,D,20240731,30.03,30.2,29.52,29.55,3677300 CRC,D,20240731,50.93,52.41,50.93,51.44,821000 CRD.A,D,20240731,9.87,10.06,9.705,9.79,65200 CRD.B,D,20240731,8.93,9.42,8.93,9.21,13977 CRGY,D,20240731,12,12.29,12,12.23,3261254 CRH,D,20240731,84.64,86.43,84.1,85.7,4388057 CRI,D,20240731,60.97,61.86,60.5,60.55,1145903 CRK,D,20240731,9.82,10.03,9.42,9.47,6755559 CRL,D,20240731,246.25,249.95,242.56,244.1,826655 CRM,D,20240731,256.21,261.83,255.35,258.8,4638855 CRS,D,20240731,143.1,148.49,141.81,145.87,662424 CRT,D,20240731,10.37,10.63,10.3,10.34,25988 CSAN,D,20240731,9.51,9.57,9.35,9.42,412266 CSL,D,20240731,421.91,426.67,415.18,418.58,399410 CSR,D,20240731,69.49,71.5,68.01,69.83,268838 CSR-C,D,20240731,24.4,24.41,24.4,24.41,514 CSTM,D,20240731,17.48,18.15,17.48,17.81,1061874 CSV,D,20240731,31.73,32.56,31.53,32.06,134078 CTA-A,D,20240731,56.43,56.43,56.14,56.22,1143 CTA-B,D,20240731,70.5,70.61,68.75,69.22,36559 CTBB,D,20240731,11.1,11.38,10.66,10.72,635462 CTDD,D,20240731,11.41,11.85,11.03,11.1,705209 CTLT,D,20240731,59.1,59.52,59.07,59.34,1970430 CTO,D,20240731,20.09,20.28,20.05,20.07,195800 CTO-A,D,20240731,21.49,21.9375,21.49,21.86,23800 CTOS,D,20240731,5.01,5.17,4.91,5.01,693700 CTR,D,20240731,40.28,40.77,40.03,40.26,26800 CTRA,D,20240731,26.01,26.31,25.74,25.8,5312600 CTRE,D,20240731,26.89,27.19,26.82,26.96,1309500 CTRI,D,20240731,15.95,17.24,15.76,16.51,611100 CTS,D,20240731,48.24,50.4,47.63,48.88,355000 CTV,D,20240731,2.2,2.25,2.085,2.12,311600 CTVA,D,20240731,55.79,56.56,55.43,56.1,3682700 CUB-E,D,20240731,25.75,25.7545,25.6,25.68,1700 CUB-F,D,20240731,25.55,25.55,25.485,25.51,600 CUBB,D,20240731,20.13,20.25,20.13,20.2,1600 CUBE,D,20240731,48.34,48.64,47.185,47.58,1770100 CUBI,D,20240731,62.98,66.23,62.15,64.48,569500 CUK,D,20240731,15.91,16.02,15.32,15.33,2882800 CULP,D,20240731,5.11,5.13,5.05,5.06,7600 CURV,D,20240731,8.28,8.5,8.17,8.3,95400 CUZ,D,20240731,27.36,27.97,27.155,27.51,1733800 CVE,D,20240731,19.95,20.23,19.865,20.13,7983900 CVE.W,D,20240731,15.15,15.15,15.15,15.15,200 CVEO,D,20240731,26.83,27.5,26.595,27.2,65800 CVI,D,20240731,29.39,29.8435,28.59,28.6,2527300 CVNA,D,20240731,131.4,137.92,128.8,133.23,8226900 CVS,D,20240731,60.84,62.1,60.13,60.33,12826500 CVX,D,20240731,161.69,161.69,160.05,160.47,6209200 CW,D,20240731,288.76,297.53,288.05,294.7,323500 CWAN,D,20240731,19.73,20.03,19.46,19.55,1664700 CWE.A,D,20240731,24.96,25.12,24.62,24.63,242800 CWEN,D,20240731,27.22,27.37,26.63,26.68,1300700 CWH,D,20240731,23.08,23.95,22.86,22.88,946700 CWK,D,20240731,12.9,13.515,12.8,13.11,2483500 CWT,D,20240731,54,54.27,53.35,53.46,607700 CX,D,20240731,6.45,6.53,6.31,6.42,24194100 CXE,D,20240731,3.75,3.75,3.7301,3.75,36600 CXH,D,20240731,8.06,8.06,7.985,8.06,19700 CXM,D,20240731,9.69,9.93,9.595,9.83,1369100 CXT,D,20240731,62.64,64.1535,61.945,62.88,172000 CXW,D,20240731,14.2,14.37,13.85,13.94,686900 CYD,D,20240731,9.34,9.73,9.2301,9.31,6100 CYH,D,20240731,5.19,5.48,5.09,5.26,4022880 D,D,20240731,53.34,53.47,52.73,53.46,6130511 DAC,D,20240731,85.64,86.49,85.26,86.49,66809 DAL,D,20240731,43.25,43.94,42.85,43.02,7557952 DAN,D,20240731,12.71,13.37,12.6,12.71,3007558 DAO,D,20240731,3.33,3.33,3.04,3.1,260851 DAR,D,20240731,39.24,40.74,38.75,39.73,2708190 DAVA,D,20240731,31.76,32.69,31.6,31.86,180935 DAY,D,20240731,56.14,60.88,55.23,59.28,5396645 DB,D,20240731,15.66,15.72,15.53,15.56,1799477 DBD,D,20240731,43.76,44.73,43.34,43.55,149934 DBI,D,20240731,7.89,8.45,7.65,8.16,2456477 DBL,D,20240731,15.68,15.68,15.55,15.6,42240 DBR-H,D,20240731,23.06,23.3,22.725,23.04,12266 DBR-I,D,20240731,22.99,23.31,22.5,22.56,37219 DBR-J,D,20240731,23.05,23.41,22.47,22.55,30351 DBRG,D,20240731,14.33,14.48,13.98,14.13,1531495 DCF,D,20240731,8.9,9,8.9,8.91,59372 DCI,D,20240731,75.34,75.76,74.55,74.82,691865 DCO,D,20240731,63.76,65.89,63.52,64.17,44764 DD,D,20240731,83.8,85.12,82.8,83.7,5502300 DDD,D,20240731,3.66,3.8588,3.57,3.65,1510600 DDL,D,20240731,1.75,1.81,1.74,1.78,326100 DDS,D,20240731,399.35,406.47,393.9001,398.59,91300 DDT,D,20240731,25.79,25.79,25.6,25.63,8900 DE,D,20240731,373.22,376.78,370.99,371.98,1659500 DEA,D,20240731,14.05,14.23,13.79,13.93,1650000 DEC,D,20240731,16.72,16.83,16.26,16.45,309300 DECK,D,20240731,923.17,933,916.71,922.63,307600 DEI,D,20240731,15.79,16.565,15.56,16.09,1822400 DELL,D,20240731,114.76,116.6,112.2,113.68,11327200 DEO,D,20240731,125.84,125.93,123.82,124.75,1121500 DESP,D,20240731,11.94,12.05,11.58,11.62,856100 DFH,D,20240731,32.27,32.89,31.35,31.55,363800 DFIN,D,20240731,70.38,71.01,66.87,67.48,325100 DFP,D,20240731,19.8,19.89,19.71,19.87,74700 DFS,D,20240731,144.6,145.58,143.72,143.99,1057500 DG,D,20240731,119.92,122.25,119,120.39,2501800 DGX,D,20240731,142.53,143.51,140.7099,142.3,1276100 DHF,D,20240731,2.51,2.56,2.51,2.54,345400 DHI,D,20240731,181.36,185.4261,177.89,179.93,3137300 DHR,D,20240731,275.5,280.26,273.46,277.08,2887100 DHT,D,20240731,11.76,11.82,11.6,11.75,2060400 DHX,D,20240731,2.12,2.15,2.1,2.12,62100 DIAX,D,20240731,14.4,14.5602,14.335,14.54,73300 DIN,D,20240731,35.45,36.99,34.53,35.84,473800 DINO,D,20240731,52.34,52.88,51.42,51.47,1558300 DIS,D,20240731,93.79,94.835,93.64,93.69,10241800 DIVY,D,20240731,26.53,26.57,26.42,26.47,3400 DK,D,20240731,24.25,24.69,23.78,23.78,983000 DKL,D,20240731,41.71,41.71,40.93,41.21,59900 DKS,D,20240731,213.38,218.66,210.02,216.35,1124900 DLB,D,20240731,78.93,79.3,78.42,78.76,606000 DLN-A,D,20240731,25.67,25.6897,25.51,25.65,3300 DLN-B,D,20240731,26,26,25.8796,25.8796,1000 DLNG,D,20240731,3.9,3.97,3.8001,3.9,19100 DLR,D,20240731,147.52,150.99,146.905,149.49,3344100 DLR-J,D,20240731,22,22,21.71,21.76,20000 DLR-K,D,20240731,24.72,24.75,24.63,24.63,12400 DLR-L,D,20240731,21.76,21.8563,21.52,21.57,44200 DLX,D,20240731,24.06,24.87,24.06,24.38,281898 DLY,D,20240731,15.97,16.04,15.81,15.93,227175 DM,D,20240731,4.75,4.79,4.59,4.71,684367 DMA,D,20240731,8.39,8.43,8.35,8.39,29044 DMB,D,20240731,10.72,10.75,10.69,10.74,60266 DMO,D,20240731,12.16,12.25,12.12,12.2,41758 DNA,D,20240731,0.37,0.4,0.36,0.38,32478106 DNA.W,D,20240731,0.0181,0.022,0.018,0.019,87170 DNB,D,20240731,11.1,11.16,10.87,10.88,4379180 DNMR,D,20240731,0.41,0.41,0.39,0.39,838715 DNOW,D,20240731,15.4,15.65,15.14,15.36,1085554 DNP,D,20240731,8.95,8.97,8.91,8.95,529765 DO,D,20240731,16.43,16.61,16.29,16.42,1934676 DOC,D,20240731,21.79,22.19,21.75,21.82,7121615 DOCN,D,20240731,32.78,33.96,32.42,33.13,1669200 DOCS,D,20240731,28.78,28.97,27.95,28,1294387 DOLE,D,20240731,14.85,15,14.76,14.85,942945 DOMA,D,20240731,6.04,6.05,6.01,6.01,24928 DOUG,D,20240731,2,2.18,1.92,2.06,2405763 DOV,D,20240731,185.96,186.74,183.81,184.26,1115037 DOW,D,20240731,54.15,54.91,54.03,54.47,5059300 DPG,D,20240731,10.61,10.62,10.5031,10.54,48800 DPZ,D,20240731,435,435,425.37,428.7,842800 DQ,D,20240731,17.4,18.37,17.28,17.53,765500 DRD,D,20240731,10.04,10.23,9.97,10.12,227800 DRH,D,20240731,8.4,8.48,8.22,8.23,3709500 DRH-A,D,20240731,25.05,25.12,24.95,25.06,13800 DRI,D,20240731,148.11,148.22,146.03,146.29,1841400 DRLL,D,20240731,30.68,30.68,30.38,30.39,49700 DRQ,D,20240731,17.28,17.57,17.11,17.32,272900 DSL,D,20240731,12.74,12.8,12.65,12.7,518100 DSM,D,20240731,6,6.0096,5.96,5.99,74300 DSMC,D,20240731,37.04,37.35,36.82,36.9588,38000 DSTX,D,20240731,24.24,24.32,24.2,24.21,17900 DSU,D,20240731,11.08,11.08,10.95,11,267200 DSX,D,20240731,2.62,2.64,2.51,2.54,2076000 DSX-B,D,20240731,26,26,25.95,25.95,900 DSX.W,D,20240731,0.3998,0.3998,0.3,0.37,116700 DT,D,20240731,45.09,45.17,43.62,43.92,3660300 DTB,D,20240731,19.86,19.93,19.33,19.42,148100 DTC,D,20240731,2.46,2.48,2.38,2.39,229100 DTE,D,20240731,120.69,120.88,119.56,120.53,1046700 DTF,D,20240731,11.09,11.185,11.0784,11.171,63700 DTG,D,20240731,20.17,20.27,19.68,19.71,176300 DTM,D,20240731,75.39,76.345,74.42,75.36,1021100 DTW,D,20240731,23.55,23.72,23.02,23.08,107200 DUK,D,20240731,108.9,109.75,108.43,109.27,3946100 DUK-A,D,20240731,25.24,25.2581,24.8,24.88,227200 DUKB,D,20240731,25.11,25.21,24.66,24.85,62700 DV,D,20240731,20.98,21.89,20.42,21.12,4354200 DVA,D,20240731,136.55,137.8,134.53,136.62,760700 DVN,D,20240731,46.89,47.33,46.81,47.03,6693300 DX,D,20240731,12.29,12.32,12.155,12.17,1441300 DX-C,D,20240731,24.9,24.99,24.82,24.99,8400 DXC,D,20240731,20.5,20.75,20.325,20.34,1305500 DXYZ,D,20240731,12.2,12.64,12.2,12.28,104800 DY,D,20240731,182.53,188.53,180,183.51,464200 E,D,20240731,32.1,32.18,31.92,32.05,269700 EAF,D,20240731,0.7801,0.8418,0.7681,0.7681,2715200 EAI,D,20240731,22.16,22.16,21.65,21.66,40900 EARN,D,20240731,7.01,7.09,6.97,7.02,280405 EAT,D,20240731,68.23,69.18,66.73,66.81,1146484 EB,D,20240731,5.28,5.38,4.87,4.89,2461436 EBF,D,20240731,23.62,24.37,23.53,23.84,162818 EBR,D,20240731,6.92,7.06,6.92,7.01,1053738 EBR.B,D,20240731,7.67,7.78,7.62,7.62,28247 EBS,D,20240731,12.05,13.4,11.65,12.71,2511663 EC,D,20240731,10.59,10.78,10.58,10.72,1581318 ECAT,D,20240731,17.57,17.67,17.3,17.45,329967 ECC,D,20240731,9.92,9.97,9.9,9.95,894889 ECC-D,D,20240731,19.61,19.62,19.51,19.54,26936 ECCC,D,20240731,22.6,22.77,22.6,22.63,1658 ECCF,D,20240731,24.86,24.99,24.86,24.99,6284 ECCV,D,20240731,22.81,22.83,22.75,22.83,2739 ECCW,D,20240731,24.25,24.38,24.25,24.38,1303 ECCX,D,20240731,24.6,24.74,24.6,24.74,2106 ECL,D,20240731,234.35,234.65,229.75,230.69,1802974 ECO,D,20240731,32.15,32.63,32.05,32.49,58421 ECVT,D,20240731,9.48,9.63,9.38,9.54,1038894 ED,D,20240731,98.24,98.24,97.05,97.52,1623248 EDD,D,20240731,4.76,4.82,4.76,4.82,203100 EDF,D,20240731,5.31,5.33,5.31,5.3252,76100 EDN,D,20240731,16.33,16.83,16.045,16.52,29700 EDR,D,20240731,27.25,27.5,27.22,27.42,3253300 EDU,D,20240731,73.25,73.25,62.3,62.82,6012400 EE,D,20240731,20,20.66,19.83,20.13,172100 EEA,D,20240731,9.03,9.14,9.025,9.11,6100 EEX,D,20240731,5.72,5.82,5.59,5.67,61400 EFC,D,20240731,12.81,12.89,12.69,12.69,1103700 EFC-A,D,20240731,24.56,24.85,24.52,24.73,8900 EFC-B,D,20240731,21.4,21.45,21.3,21.45,4100 EFC-C,D,20240731,24.67,24.7,24.48,24.48,10400 EFC-D,D,20240731,21.81,21.81,21.5565,21.5565,500 EFC-E,D,20240731,25.58,25.585,25.51,25.51,2100 EFR,D,20240731,13.19,13.21,13.12,13.15,75700 EFT,D,20240731,13.48,13.53,13.43,13.46,86000 EFX,D,20240731,280,282.5,276.295,279.37,604700 EFXT,D,20240731,5.58,5.68,5.56,5.59,110500 EG,D,20240731,389.25,397.48,386.445,392.87,494400 EGF,D,20240731,9.56,9.68,9.55,9.595,26400 EGO,D,20240731,16.92,17.02,16.67,16.96,1390900 EGP,D,20240731,187.79,189.59,186.21,186.99,323200 EGY,D,20240731,7.13,7.245,7.04,7.16,1102100 EHAB,D,20240731,10.26,10.37,10.105,10.24,415100 EHC,D,20240731,93.05,94.38,92.39,92.94,986000 EHI,D,20240731,7.05,7.09,7.03,7.09,38800 EIC,D,20240731,16.09,16.0999,15.97,15.98,173100 EICA,D,20240731,23.48,23.48,23.43,23.43,800 EICB,D,20240731,24.89,24.9,24.86,24.86,1400 EICC,D,20240731,24.92,24.94,24.89,24.9,5500 EIG,D,20240731,47.37,48.5,46.98,48.01,356600 EIX,D,20240731,79.75,80.52,79.06,80.01,4308200 EL,D,20240731,100,101.34,98.98,99.61,2009700 ELAN,D,20240731,12.95,13.32,12.86,13.04,4670500 ELC,D,20240731,22.06,22.11,21.65,21.65,37000 ELF,D,20240731,175.48,176.68,168.98,172.58,949300 ELME,D,20240731,16.75,16.75,16.45,16.46,691300 ELP,D,20240731,7.19,7.21,7.065,7.09,119600 ELPC,D,20240731,6.32,6.33,6.3,6.33,22100 ELS,D,20240731,68.54,69.75,68,68.68,1559800 ELV,D,20240731,532.78,536.5,528.86,532.03,1117802 EMD,D,20240731,9.68,9.71,9.64,9.68,199104 EME,D,20240731,370.85,380.71,369.43,375.44,473991 EMF,D,20240731,12.57,12.64,12.52,12.6,55563 EMN,D,20240731,104,104.84,103.01,103.33,1645743 EMO,D,20240731,40.53,40.53,39.67,40.15,23706 EMP,D,20240731,22.78,22.78,22.19,22.27,26288 EMR,D,20240731,117.58,118.04,116.63,117.11,2019977 ENB,D,20240731,37.42,37.57,37.25,37.42,4405255 ENFN,D,20240731,9.61,9.61,9.42,9.48,530256 ENIC,D,20240731,2.84,2.84,2.8,2.82,608534 ENLC,D,20240731,13.94,13.98,13.67,13.67,962804 ENO,D,20240731,23.01,23.19,22.77,22.9,10524 ENOV,D,20240731,47.98,48.41,47.43,47.64,577224 ENR,D,20240731,30.97,31.54,30.47,30.79,650697 ENS,D,20240731,109.3,112.53,108.21,109.93,232633 ENV,D,20240731,61.93,62.1,61.88,61.98,566619 ENVA,D,20240731,85.51,88.42,84.23,86.47,301777 ENZ,D,20240731,1.14,1.14,1.12,1.14,47858 EOD,D,20240731,4.9,4.93,4.84,4.9,102292 EOG,D,20240731,128.15,128.57,126.46,126.8,3197200 EOI,D,20240731,19.11,19.2,18.98,19.17,87400 EOS,D,20240731,21.24,21.4388,21.185,21.37,115200 EOT,D,20240731,17.35,17.35,17.17,17.22,32400 EP-C,D,20240731,47.22,47.67,47.03,47.2,128600 EPAC,D,20240731,40.08,40.755,39.5,40.2,483900 EPAM,D,20240731,214.21,219.045,212.74,215.13,459300 EPC,D,20240731,39.32,39.55,38.88,39.15,548900 EPD,D,20240731,29.06,29.13,28.79,28.86,7098300 EPR,D,20240731,45.38,45.895,45,45,855700 EPR-C,D,20240731,20.64,20.78,20.48,20.48,11500 EPR-E,D,20240731,28.07,28.25,28.068,28.25,4600 EPR-G,D,20240731,20.57,21.1,20.57,20.98,10000 EPRT,D,20240731,30.27,30.47,29.56,29.59,1470200 EQBK,D,20240731,40.99,42.02,40.39,40.5,76000 EQC,D,20240731,20.15,20.6,20.14,20.37,4216800 EQC-D,D,20240731,24.85,25.18,24.85,25,51900 EQH,D,20240731,43.67,44.5,43.41,43.61,3865100 EQH-A,D,20240731,22.12,22.16,21.89,21.94,36100 EQH-C,D,20240731,18.57,18.71,18.06,18.06,89700 EQNR,D,20240731,26.69,26.715,26.495,26.56,3206700 EQR,D,20240731,70.23,70.4,69.35,69.63,4233300 EQS,D,20240731,1.26,1.28,1.235,1.28,900 EQT,D,20240731,35,35.35,34.34,34.51,8432000 ERJ,D,20240731,30.5,31.4,30.48,31.06,1998700 ERO,D,20240731,19.36,19.731,19.19,19.5,291700 ES,D,20240731,65.61,65.8,64.77,64.91,4958400 ESAB,D,20240731,100.73,103.465,99.7,101.6,240000 ESE,D,20240731,122.14,125.54,121.69,122.96,147400 ESI,D,20240731,26.88,27.39,26.7,26.95,2708700 ESNT,D,20240731,62.94,64.05,62.2,62.84,566100 ESRT,D,20240731,10.77,11.075,10.65,10.77,2966200 ESS,D,20240731,277.76,288.415,273.1,278.36,1436200 ESTC,D,20240731,108.44,111.06,106.239,109.67,1133400 ET,D,20240731,16.29,16.35,16.22,16.27,10429700 ET-I,D,20240731,11.49,11.49,11.35,11.48,30700 ETB,D,20240731,14.2,14.2399,14.085,14.2,81800 ETD,D,20240731,30.91,31.71,30.255,30.87,204100 ETG,D,20240731,18.74,18.87,18.6029,18.81,151500 ETI.P,D,20240731,22.76,22.83,22.68,22.68,3800 ETJ,D,20240731,8.94,9.03,8.86,8.98,216947 ETN,D,20240731,306.19,310.87,301.37,304.79,4909321 ETO,D,20240731,25.54,25.63,25.31,25.61,25285 ETR,D,20240731,116.65,117,114.94,115.97,1706623 ETV,D,20240731,13.39,13.67,13.33,13.54,240766 ETW,D,20240731,8.33,8.35,8.29,8.33,481761 ETW.W,D,20240731,0.19,0.19,0.18,0.19,4265 ETWO,D,20240731,4.6,4.82,4.58,4.67,974555 ETX,D,20240731,18.7,18.7,18.55,18.57,34236 ETY,D,20240731,13.84,14.03,13.74,13.96,356961 EVA,D,20240731,0.41,0.45,0.4,0.42,543649 EVC,D,20240731,2.18,2.24,2.16,2.19,376163 EVEX,D,20240731,3.37,3.48,3.23,3.44,84780 EVF,D,20240731,6.32,6.34,6.27,6.31,56319 EVG,D,20240731,11.04,11.05,10.94,11.03,30484 EVH,D,20240731,23.61,24,23.09,23.32,1835855 EVN,D,20240731,10.68,10.71,10.6,10.64,37274 EVR,D,20240731,249.22,254.74,248.71,250.39,594704 EVRI,D,20240731,12.81,12.94,12.81,12.87,4032405 EVT,D,20240731,24.34,24.43,24.16,24.3,155015 EVT.W,D,20240731,0.028,0.028,0.028,0.028,200 EVTC,D,20240731,34.52,35.15,34.08,34.47,466700 EVTL,D,20240731,0.9099,0.9375,0.9,0.93,156900 EVTR,D,20240731,50.45,50.67,50.45,50.67,60100 EW,D,20240731,63.7,64.2,62.15,63.05,7166000 EXG,D,20240731,8.47,8.58,8.38,8.46,733400 EXK,D,20240731,4.55,4.5699,4.4,4.51,5693200 EXP,D,20240731,266.76,279.69,264.7949,272.3,552500 EXPD,D,20240731,125.96,126.34,124.27,124.82,1282900 EXR,D,20240731,163.53,164.04,156.67,159.62,1687700 EXTO,D,20240731,4.18,4.39,4.18,4.39,9300 F,D,20240731,10.86,11.01,10.72,10.82,75477900 F-B,D,20240731,24.09,24.13,23.45,23.65,269400 F-C,D,20240731,23.68,23.75,23,23.2,277200 F-D,D,20240731,24.98,24.98,24.41,24.53,301400 FAF,D,20240731,60.18,61.59,59.33,60.58,1299600 FAM,D,20240731,6.45,6.485,6.41,6.485,44600 FBIN,D,20240731,81.98,82.52,80.34,80.81,1517500 FBK,D,20240731,46.72,47.97,45.66,46.69,198100 FBMS,D,20240731,33.16,34.395,33.16,33.32,925500 FBP,D,20240731,21.68,21.92,21.43,21.45,1128000 FBR-E,D,20240731,21.88,21.88,21.4,21.4,42200 FBRT,D,20240731,14.03,14.1,13.785,13.84,409100 FC,D,20240731,43.29,44.455,42.85,43.71,63800 FCF,D,20240731,18.1,18.5,18.045,18.08,656400 FCN,D,20240731,223.63,223.63,216.82,217.97,185100 FCPT,D,20240731,27.53,27.63,27.13,27.14,633400 FCRX,D,20240731,24.05,24.2199,24.05,24.11,22700 FCT,D,20240731,10.4,10.5,10.33,10.38,193600 FCX,D,20240731,46.01,46.37,45.12,45.41,13050700 FDP,D,20240731,24.73,25.33,24.54,25.05,221800 FDS,D,20240731,417.03,417.37,410.2,413.09,377000 FDX,D,20240731,301.05,305.61,300.8812,302.25,947400 FE,D,20240731,42.07,42.14,41.36,41.91,4662100 FEDU,D,20240731,15.54,15.54,12.9501,12.9501,3000 FENG,D,20240731,3.55,3.625,3.49,3.6,10700 FERG,D,20240731,220.68,225.625,219.67,222.65,918200 FET,D,20240731,18.14,18.53,18.09,18.45,49300 FF,D,20240731,5.59,5.66,5.535,5.59,210600 FFA,D,20240731,19.75,19.92,19.71,19.7776,31200 FFC,D,20240731,14.97,15.05,14.87,14.98,135097 FFWM,D,20240731,6.94,7.3,6.86,7,722220 FG,D,20240731,43.46,43.57,42.87,43.13,127692 FGB,D,20240731,3.95,4,3.94,3.96,26972 FGN,D,20240731,26.33,26.33,26.09,26.1,31553 FHI,D,20240731,34.97,34.97,34.25,34.33,1027420 FHN,D,20240731,16.94,16.99,16.68,16.73,4071842 FHN-B,D,20240731,24.46,24.73,24.46,24.51,5024 FHN-C,D,20240731,24.55,24.56,24.49,24.55,3211 FHN-E,D,20240731,23.22,23.43,23.13,23.43,8902 FHN-F,D,20240731,17.84,17.98,17.65,17.98,8930 FI,D,20240731,163.58,164.54,162.98,163.57,2062719 FICO,D,20240731,1617.14,1630,1592.27,1600,251222 FIGS,D,20240731,6.62,6.75,6.49,6.5,3935996 FIHL,D,20240731,17.57,18.15,17.46,17.79,462211 FINS,D,20240731,12.59,12.68,12.53,12.63,41059 FINV,D,20240731,5.5,5.66,5.4,5.58,1422581 FIS,D,20240731,76.96,77.41,76.35,76.83,1954823 FIX,D,20240731,316.08,341.17,316.08,332.42,643078 FL,D,20240731,28.78,29.6,28.46,29.06,2465857 FLC,D,20240731,15.9,15.95,15.82,15.91,34500 FLNG,D,20240731,26.92,27.22,26.9,26.9,193300 FLO,D,20240731,22.68,22.82,22.47,22.52,1726000 FLR,D,20240731,47.59,49.09,47.28,48.1,1767800 FLS,D,20240731,49.81,51.345,48.795,50.55,1849100 FLUT,D,20240731,197.5,199.73,195.56,197.4,911400 FLXR,D,20240731,38.98,39.08,38.95,39.0573,15600 FMC,D,20240731,58.9,59.64,57.42,58.36,5020900 FMN,D,20240731,11.56,11.6,11.5,11.55,18700 FMS,D,20240731,19.4,19.55,19.285,19.29,910800 FMX,D,20240731,109.51,112.05,108.65,110.25,591300 FMY,D,20240731,12.16,12.26,12.13,12.2,14800 FN,D,20240731,222,225.65,218.22,220.56,418100 FNA,D,20240731,8.33,8.825,6.95,7.79,2470200 FNB,D,20240731,15.52,15.625,15.32,15.34,3190500 FND,D,20240731,96.9,100.74,94.93,98,2258700 FNF,D,20240731,55.15,56.39,54.68,55.41,1054500 FNV,D,20240731,129.65,130.22,127.89,128.96,603300 FOA,D,20240731,7.45,7.58,7.31,7.4,17900 FOF,D,20240731,12.3,12.39,12.1201,12.37,87300 FOR,D,20240731,32.57,32.71,31.53,31.63,228400 FOUR,D,20240731,69.02,70.22,68.5,68.79,853100 FPF,D,20240731,18.49,18.49,18.28,18.31,178000 FPH,D,20240731,3.38,3.38,3.34,3.35,88200 FPI,D,20240731,10.47,10.745,10.36,10.62,670900 FR,D,20240731,54.84,55.65,54.665,54.72,878600 FRA,D,20240731,13.65,13.67,13.5301,13.56,198200 FRE.W,D,20240731,0.17,0.1996,0.16,0.16,5500 FREY,D,20240731,1.71,1.8368,1.695,1.8,1385400 FRGE,D,20240731,1.44,1.52,1.44,1.45,278100 FRO,D,20240731,24.62,24.77,24.45,24.61,1013700 FRT,D,20240731,113.33,113.92,111.65,111.65,1005000 FRT-C,D,20240731,21.08,21.14,21,21.14,3900 FSCO,D,20240731,6.54,6.56,6.5,6.5,650100 FSK,D,20240731,20.5,20.55,20.24,20.25,999400 FSLY,D,20240731,8.19,8.43,8.078,8.1,4230600 FSM,D,20240731,4.76,4.88,4.72,4.83,4435600 FSS,D,20240731,100.26,102.18,98.2,99.97,434500 FT,D,20240731,7,7.0458,6.98,7.03,48500 FTHY,D,20240731,14.83,14.9,14.77,14.9,122700 FTI,D,20240731,29.57,29.68,29.16,29.5,4977517 FTK,D,20240731,4.36,4.55,4.36,4.44,149283 FTS,D,20240731,41.33,41.99,41.05,41.84,650932 FTV,D,20240731,71.7,72.37,71.25,71.85,2646229 FTWO,D,20240731,28.74,29.11,28.71,29.01,62508 FUBO,D,20240731,1.44,1.54,1.41,1.46,7728216 FUL,D,20240731,86.36,87.67,85.3,86.2,831708 FUN,D,20240731,47.77,49.1,47.28,47.63,1279827 FVRR,D,20240731,23.22,27,23.18,26.11,3207442 FXED,D,20240731,18.6417,18.6417,18.6156,18.6156,1033 G,D,20240731,34.85,35.17,34.62,34.67,739831 GAB,D,20240731,5.45,5.49,5.42,5.48,504579 GAB-G,D,20240731,21.04,21.1,20.98,21.1,4962 GAB-H,D,20240731,21.05,21.11,20.97,21.11,8063 GAB-K,D,20240731,21.15,21.28,21.15,21.21,4512 GAM,D,20240731,51.45,51.77,51.38,51.5,15365 GAM-B,D,20240731,25,25.02,24.88,24.9,15358 GATO,D,20240731,12.6,12.91,12.36,12.71,352730 GATX,D,20240731,139.59,142.54,137.72,139.5,218163 GB,D,20240731,4.75,4.91,4.71,4.8,52083 GB.W,D,20240731,0.0352,0.0352,0.0352,0.0352,100 GBAB,D,20240731,16.68,16.79,16.5492,16.78,161600 GBCI,D,20240731,44.52,46.15,44.11,44.71,663000 GBLI,D,20240731,30.4201,30.95,30.4201,30.5,900 GBTG,D,20240731,6.72,6.805,6.665,6.72,611400 GBX,D,20240731,51,51.78,50.22,51.01,266700 GCI,D,20240731,4.85,5.03,4.85,4.91,1918800 GCO,D,20240731,30.42,31.49,29.9301,30.83,121700 GCT.W,D,20240731,0.16,0.1613,0.16,0.16,5300 GCTS,D,20240731,4.7,4.8,4.6441,4.7,72900 GCV,D,20240731,3.88,3.8808,3.74,3.81,50800 GD,D,20240731,294.8,299.96,293.17,298.71,1609400 GDDY,D,20240731,145.18,146.195,144.59,145.45,1415300 GDIV,D,20240731,14.8,14.91,14.78,14.8297,14200 GDL,D,20240731,8.02,8.04,8.02,8.03,9800 GDL-C,D,20240731,49.66,49.67,49.66,49.67,500 GDO,D,20240731,12.41,12.53,12.35,12.42,121200 GDOT,D,20240731,9.58,9.75,9.48,9.56,372700 GDV,D,20240731,23.45,23.575,23.42,23.5,190900 GDV-H,D,20240731,23.2,23.24,23.15,23.2364,1400 GDV-K,D,20240731,18.28,18.47,18.2667,18.4261,14100 GE,D,20240731,170.87,171.75,167.955,170.2,5568800 GEF,D,20240731,65.93,68.11,65.93,66.68,250400 GEF.B,D,20240731,70.11,71.645,69.7509,70.67,14100 GEL,D,20240731,13.85,14.11,13.8306,13.94,259400 GENI,D,20240731,6.75,6.865,6.655,6.83,2060600 GEO,D,20240731,14.71,14.79,14.31,14.5,2405400 GES,D,20240731,23.78,24.33,23.56,24.05,926800 GETY,D,20240731,3.76,3.97,3.73,3.81,518900 GEV,D,20240731,171.25,180.255,171.25,178.24,4056500 GF,D,20240731,8.41,8.48,8.3852,8.43,6700 GFF,D,20240731,74.18,74.62,71.66,72.06,449200 GFI,D,20240731,17.59,17.66,16.97,17.16,3956300 GFL,D,20240731,38.59,38.985,38.41,38.82,955600 GFR,D,20240731,7.04,7.24,6.975,6.99,227000 GGB,D,20240731,3.23,3.26,3.21,3.24,4148800 GGG,D,20240731,85,86.11,84.54,85.05,1785500 GGT,D,20240731,5.03,5.07,5.03,5.03,34900 GGT-E,D,20240731,22.7098,22.7098,22.7098,22.7098,200 GGT-G,D,20240731,22.6,22.6,22.55,22.55,2000 GGZ,D,20240731,12.08,12.25,12.05,12.14,38568 GHC,D,20240731,792.74,800.45,765.12,774.85,29855 GHG,D,20240731,2.47,2.49,2.47,2.49,2469 GHI,D,20240731,15.25,15.27,14.55,14.55,113332 GHLD,D,20240731,14.02,14.13,14,14.08,5846 GHM,D,20240731,32.82,33.64,32.02,32.77,69693 GHY,D,20240731,12.5,12.5,12.32,12.4,182872 GIB,D,20240731,107.86,114.73,106.81,113.97,297099 GIC,D,20240731,34.36,35.85,33.58,34.88,177730 GIL,D,20240731,40.62,41.23,40.49,40.67,587380 GIS,D,20240731,67.69,68.19,67.12,67.14,6424750 GJO,D,20240731,25.49,25.49,25.49,25.49,585 GJR,D,20240731,25.57,25.65,25.5,25.55,943 GJS,D,20240731,22.39,22.39,22.39,22.39,202 GKOS,D,20240731,117.98,119.84,116.13,117.17,837011 GL,D,20240731,94.19,94.59,92.74,92.74,815038 GL-D,D,20240731,17.24,17.35,16.38,16.4,85597 GLO-A,D,20240731,25.44,25.44,25.44,25.44,4371 GLO-B,D,20240731,25.8,25.8,25.73,25.75,2201 GLO-C,D,20240731,25.28,25.28,25.28,25.28,2444 GLOB,D,20240731,196.89,196.89,192.5,194.71,386700 GLP,D,20240731,40.75,40.7708,39.55,40.01,80100 GLP-B,D,20240731,26.34,26.4199,26.26,26.3201,8700 GLT,D,20240731,1.53,1.615,1.52,1.52,65000 GLW,D,20240731,40.71,40.88,39.9,40.01,13528700 GM,D,20240731,44.31,45.08,43.67,44.32,14112000 GME,D,20240731,22.86,23.45,22.61,22.67,8005700 GMED,D,20240731,71.03,72.78,70.53,71.96,724200 GMR-A,D,20240731,24.7,24.72,24.51,24.62,8000 GMRE,D,20240731,9.54,9.71,9.495,9.55,653600 GMS,D,20240731,95.66,98.98,94.97,96.23,331400 GNE,D,20240731,16.86,17.21,16.79,16.96,76400 GNK,D,20240731,19.54,19.71,19.34,19.41,509200 GNL,D,20240731,8.89,8.935,8.7,8.7,1727900 GNL-A,D,20240731,21.32,21.48,21.19,21.48,12700 GNL-B,D,20240731,20.5,20.5,20.33,20.44,12700 GNL-D,D,20240731,21.48,22,21.46,21.92,12900 GNL-E,D,20240731,21.78,22.39,21.75,22.19,7700 GNRC,D,20240731,169.57,169.57,151.1501,155.68,2283100 GNT,D,20240731,5.62,5.65,5.6,5.6,40600 GNT-A,D,20240731,21.53,21.89,21.53,21.89,300 GNTY,D,20240731,34.01,34.89,33.9,34.53,32000 GNW,D,20240731,6.84,6.89,6.76,6.77,3339700 GOF,D,20240731,15.34,15.48,15.3097,15.44,862400 GOLD,D,20240731,18.36,18.59,18.31,18.51,16907200 GOLF,D,20240731,72.87,74.77,72.13,72.58,243100 GOOS,D,20240731,11.52,11.89,11.33,11.55,697400 GOTU,D,20240731,5,5.12,4.8,4.8,906200 GPC,D,20240731,147.38,148.88,145.85,147.11,2488100 GPI,D,20240731,351.25,373.19,351.25,365.72,299500 GPJA,D,20240731,24.86,24.86,24.38,24.57,33000 GPK,D,20240731,29.26,30.655,29.02,30.1,4467900 GPM-A,D,20240731,16.13,16.96,16,16.88,68600 GPMT,D,20240731,3.02,3.055,2.94,2.98,382700 GPN,D,20240731,101.72,102.65,100.1,101.64,1712400 GPOR,D,20240731,151.03,152.5,146.9,147.21,208500 GPRK,D,20240731,9.85,9.97,9.745,9.79,284900 GPS,D,20240731,23.41,24.11,22.9,23.48,10213700 GRB-A,D,20240731,22.5999,22.5999,22.5,22.5,800 GRBK,D,20240731,75.26,76.12,72.81,73.15,787500 GRC,D,20240731,40.86,41.66,40.42,41.31,178961 GRMN,D,20240731,175.45,177.19,169.59,171.25,1929586 GRN.T,D,20240731,3,3.06,2.93,3.06,6900 GRND,D,20240731,11.46,11.72,11.38,11.63,361281 GRNT,D,20240731,6.8,6.87,6.77,6.85,424031 GROV,D,20240731,1.38,1.4,1.36,1.39,22372 GRP.U,D,20240731,53.97,54.39,53.64,54.39,1914 GRW,D,20240731,35.33,35.48,35.0401,35.2,6700 GRX,D,20240731,10.5,10.53,10.46,10.52,37393 GS,D,20240731,504.86,517.26,504.86,509.03,2548752 GS-A,D,20240731,22.61,22.75,22.45,22.75,151077 GS-C,D,20240731,23.47,23.51,23.36,23.5,10557 GS-D,D,20240731,22.6,22.83,22.5,22.77,130768 GSBD,D,20240731,15.1,15.17,14.97,14.99,852607 GSK,D,20240731,39.25,39.3,38.55,38.77,3969721 GSL,D,20240731,26,26.44,26,26.42,434338 GSL-B,D,20240731,26.65,26.65,25.66,25.72,193441 GTES,D,20240731,17.76,19.07,17.31,18.59,6337507 GTL-B,D,20240731,62.26,64.01,62.22,62.22,73239 GTLS,D,20240731,160.12,166.9,158.39,161.08,383185 GTN,D,20240731,6.44,6.56,6.32,6.43,1616700 GTN.A,D,20240731,9.37,9.37,8.71,8.86,1500 GTY,D,20240731,29.92,30.175,29.52,29.62,1061200 GUG,D,20240731,15.65,15.65,15.55,15.65,85600 GUT,D,20240731,6.12,6.13,6.11,6.12,61500 GUT-C,D,20240731,24.26,24.26,23.64,23.64,700 GVA,D,20240731,68.98,69.66,67.73,68.46,767900 GWH,D,20240731,0.7274,0.7718,0.7274,0.7482,568700 GWH.W,D,20240731,0.0989,0.0989,0.082,0.0824,16100 GWRE,D,20240731,151.38,153.85,147.76,150.07,663400 GWW,D,20240731,974.7,991.885,969.03,976.81,385300 GXO,D,20240731,55.24,57.245,54.72,55.98,767500 GYLD,D,20240731,13.35,13.44,13.2619,13.32,1400 H,D,20240731,149.49,150.17,145.34,147.33,810600 HAE,D,20240731,88.97,91.59,88.25,90.05,361700 HAFN,D,20240731,7.97,7.99,7.885,7.96,271100 HAL,D,20240731,34.62,34.97,34.53,34.68,8096800 HASI,D,20240731,33.86,34,32.75,32.77,889300 HAYW,D,20240731,14.98,15.26,14.72,14.79,3548000 HBB,D,20240731,19.23,20.055,19.23,19.53,36300 HBI,D,20240731,6.08,6.145,5.935,5.94,12357800 HBM,D,20240731,8.02,8.425,8.02,8.34,4259900 HCA,D,20240731,363.05,366.1,358.12,363.05,1243300 HCC,D,20240731,67.67,69.97,67.05,69.11,877800 HCI,D,20240731,95.7,96.59,93.6846,94.26,107300 HCXY,D,20240731,24.96,24.96,24.96,24.96,400 HD,D,20240731,365,372.49,363.043,368.16,3526100 HDB,D,20240731,60.24,60.31,59.76,60.01,1785500 HE,D,20240731,16.45,17.005,16.33,16.56,2208300 HEI,D,20240731,240.07,242.645,237.25,241.34,315600 HEI.A,D,20240731,189.86,190.73,186.98,190.11,124300 HEQ,D,20240731,10.63,10.77,10.63,10.72,22500 HES,D,20240731,153,154.19,152.2,153.42,1302000 HESM,D,20240731,38.04,38.04,37.42,37.48,1028800 HFR-A,D,20240731,18.49,18.55,18.42,18.47,11900 HFRO,D,20240731,6.22,6.2599,6.16,6.23,348600 HG,D,20240731,17.16,17.57,17.125,17.43,894500 HGER,D,20240731,21.82,22.24,21.82,22.19,193400 HGLB,D,20240731,7.89,7.89,7.645,7.77,90700 HGTY,D,20240731,11.0014,11.24,11.0014,11.06,45400 HGV,D,20240731,43.41,44.14,42.71,43.21,703740 HHH,D,20240731,73.8,75.62,72.72,74.17,628306 HI,D,20240731,43.32,45.33,42.89,44.23,382168 HIE,D,20240731,11.58,11.67,11.58,11.65,46979 HIG,D,20240731,111.64,111.96,110.48,110.92,1868832 HIG-G,D,20240731,25.12,25.16,24.83,24.96,74509 HII,D,20240731,279.45,282.85,277.3,279.98,301877 HIMS,D,20240731,21.55,21.97,21.11,21.24,6360187 HIO,D,20240731,3.92,3.93,3.9,3.93,297086 HIPO,D,20240731,19.08,19.13,17.73,17.74,311244 HIW,D,20240731,30.64,31.33,30.4,30.97,1059436 HIX,D,20240731,4.38,4.38,4.35,4.37,602918 HKD,D,20240731,3.26,3.29,3.2,3.22,67198 HL,D,20240731,5.75,5.87,5.66,5.78,10501454 HLF,D,20240731,12.4,12.79,12.15,12.28,2070117 HLI,D,20240731,147.23,153.08,145.76,150.25,792353 HLIO,D,20240731,45.81,47.56,45.32,45.95,165386 HLL.W,D,20240731,0.1,0.1,0.1,0.1,700 HLLY,D,20240731,3.88,4.05,3.85,3.94,671597 HLN,D,20240731,9.18,9.2,9.12,9.15,5155531 HLT,D,20240731,215.25,217.04,211.86,214.67,2871800 HLX,D,20240731,11.66,11.945,11.44,11.8,1985800 HMC,D,20240731,32.33,32.47,32.18,32.3,786900 HMN,D,20240731,34.8,35.1,34.39,34.57,222200 HMY,D,20240731,9.59,9.78,9.5,9.72,4279600 HNI,D,20240731,54.93,56.13,54.2,54.95,324800 HOG,D,20240731,38.38,38.5,37.445,37.5,2470500 HOMB,D,20240731,28.75,28.99,28.31,28.33,1351600 HOUS,D,20240731,4.67,4.955,4.615,4.72,1233300 HOV,D,20240731,212.6,218,207.9501,209.89,76700 HP,D,20240731,39.92,40.74,39.58,40.42,2118100 HPE,D,20240731,19.8,20.095,19.64,19.91,12120300 HPF,D,20240731,17,17.07,16.9,16.94,32600 HPI,D,20240731,17.52,17.6599,17.45,17.5,53700 HPP,D,20240731,6,6.285,5.93,5.99,2446400 HPP-C,D,20240731,12.98,13.23,12.79,12.79,73500 HPQ,D,20240731,35.97,36.36,35.74,36.09,8189900 HPS,D,20240731,16.23,16.31,16.1062,16.19,65200 HQH,D,20240731,18.56,18.79,18.5,18.57,191400 HQL,D,20240731,15.38,15.52,15.34,15.37,99000 HR,D,20240731,17.74,17.95,17.61,17.69,3627300 HRB,D,20240731,58.38,58.63,57.79,57.94,790100 HRI,D,20240731,154.87,159.855,152.15,155.84,371300 HRL,D,20240731,32.02,32.255,31.89,32.11,4401200 HRTG,D,20240731,8.34,8.34,7.97,7.99,169600 HSBC,D,20240731,44.79,45.53,44.69,45.15,3417200 HSHP,D,20240731,7.98,8.21,7.94,8.12,57400 HSY,D,20240731,194.69,198.28,194.33,197.48,2547900 HTD,D,20240731,21.36,21.45,21.1801,21.31,92600 HTFB,D,20240731,24.59,24.59,24.59,24.59,100 HTFC,D,20240731,23.85,23.87,23.84,23.84,4000 HTGC,D,20240731,21.75,21.784,21.535,21.56,850600 HTH,D,20240731,33.62,34.01,32.87,32.99,365300 HUBB,D,20240731,391.76,403.59,391.19,395.65,868300 HUBS,D,20240731,495.43,500.655,492,497.03,551900 HUM,D,20240731,365.13,380.89,356.38,361.61,4377900 HUN,D,20240731,24.02,24.33,23.84,23.93,2173000 HUYA,D,20240731,4.3,4.34,4.23,4.26,782500 HVT,D,20240731,28.46,29.5,27.87,29.27,315800 HWM,D,20240731,94.38,96.93,92.66,95.7,4050600 HXL,D,20240731,66.3,67.31,65.28,66.21,681819 HY,D,20240731,81.7,84.44,80.63,81.74,122883 HYAC,D,20240731,10.58,10.58,10.57,10.57,300967 HYB,D,20240731,7.53,7.56,7.53,7.54,98133 HYI,D,20240731,11.74,11.84,11.74,11.82,86172 HYLN,D,20240731,2.21,2.36,2.2,2.22,879148 HYT,D,20240731,9.87,9.87,9.81,9.86,529982 HZO,D,20240731,36.03,36.55,34.51,34.87,681088 IAE,D,20240731,6.46,6.47,6.41,6.44,31220 IAG,D,20240731,4.1,4.15,4.07,4.12,8493530 IBM,D,20240731,191,194.55,189.99,192.14,5537412 IBN,D,20240731,29.11,29.22,28.97,29.11,4114181 IBP,D,20240731,272.35,281.04,267.1,270.35,529019 IBTA,D,20240731,66.2,68.1,66.2,67.24,39476 ICD,D,20240731,1.42,1.44,1.35,1.42,63834 ICE,D,20240731,152.48,152.96,151.3,151.56,3890312 ICL,D,20240731,4.25,4.27,4.19,4.2,1220186 ICR-A,D,20240731,19.5,19.5,19.49,19.5,3628 IDA,D,20240731,98.7,99.46,97.73,97.75,356163 IDE,D,20240731,10.49,10.58,10.44,10.56,46710 IDT,D,20240731,37.89,38.615,37.66,38.23,86800 IEX,D,20240731,208.61,210.705,207.55,208.48,464900 IFF,D,20240731,100,100.97,99.25,99.48,1290300 IFIN,D,20240731,11.79,11.79,11.69,11.71,49000 IFN,D,20240731,18.23,18.4971,18.19,18.48,152100 IFS,D,20240731,22.45,22.93,21.81,22.76,17200 IGA,D,20240731,9.2,9.35,9.2,9.3399,81300 IGD,D,20240731,5.62,5.65,5.5711,5.62,233400 IGI,D,20240731,17.3,17.45,17.3,17.39,12900 IGR,D,20240731,5.8,5.91,5.74,5.76,910900 IGT,D,20240731,23.02,24.13,23.02,23.47,1946300 IH,D,20240731,1.61,1.62,1.57,1.57,38400 IHD,D,20240731,5.4,5.454,5.4,5.43,58600 IHG,D,20240731,100.89,102.27,100.16,101.33,488600 IHS,D,20240731,2.86,2.89,2.79,2.83,806300 IHTA,D,20240731,7.39,7.39,7.32,7.35,56300 IIF,D,20240731,27.57,27.61,27.51,27.56,20900 IIIN,D,20240731,34.5,35.52,33.8,34.25,165500 IIM,D,20240731,12.44,12.51,12.42,12.49,92900 IIP-A,D,20240731,27.85,27.9464,27.85,27.9464,800 IIPR,D,20240731,123.91,125.445,122,122.81,230000 IMAX,D,20240731,20.67,21.1889,20.41,21.1,1632200 INFA,D,20240731,24.35,25.57,23.55,23.94,4179400 INFY,D,20240731,22.57,22.645,21.75,22.13,18250700 ING,D,20240731,18.1,18.2199,18.07,18.13,1818300 INGR,D,20240731,124,125.26,122.5859,124.37,337100 INN,D,20240731,6.35,6.42,6.275,6.34,1248900 INN-E,D,20240731,20.73,20.86,20.57,20.69,18900 INN-F,D,20240731,20.49,20.56,19.88,20.56,4600 INSI,D,20240731,16.69,17.25,16.6481,16.8584,5000 INSP,D,20240731,139.54,143.57,137.94,141.05,683600 INST,D,20240731,23.45,23.59,23.35,23.36,519900 INSW,D,20240731,56.13,56.66,55.8,56,467200 INVH,D,20240731,35.08,35.735,34.95,35.27,5831800 ION.W,D,20240731,1.82,2,1.71,1.8775,68000 IONQ,D,20240731,7.98,8.465,7.92,8.15,4221300 IOT,D,20240731,37.66,39.21,37.32,38.28,2703000 IP,D,20240731,46.03,46.72,45.76,46.48,6271700 IPG,D,20240731,32.05,32.5,31.67,32.17,14836900 IPI,D,20240731,26.43,26.82,26.08,26.09,55100 IQI,D,20240731,10.09,10.11,10.05,10.08,149296 IQV,D,20240731,246.42,249.4,245.72,246.23,1243587 IR,D,20240731,100.22,101.17,98.86,100.4,3309226 IRM,D,20240731,102,103.41,100.67,102.56,5557008 IRS,D,20240731,9.28,9.76,9.11,9.62,114721 IRT,D,20240731,18.64,18.85,18.49,18.65,2600851 ISD,D,20240731,13.57,13.57,13.46,13.53,160042 IT,D,20240731,499.11,509.15,497.62,501.19,708811 ITGR,D,20240731,121.21,121.21,117.94,118.76,432470 ITT,D,20240731,142.79,144.44,140.71,141.46,788272 ITUB,D,20240731,6.07,6.11,6,6.02,15524497 ITW,D,20240731,249.24,250.24,245.78,247.28,1812519 IVR,D,20240731,9.2,9.22,9.05,9.08,1019528 IVR-B,D,20240731,24.68,24.89,24.52,24.84,14489 IVR-C,D,20240731,22.99,23.25,22.99,23.25,8711 IVT,D,20240731,27.52,28.57,27.52,28.17,1066634 IVZ,D,20240731,17.26,17.49,17.19,17.26,3636061 IX,D,20240731,119.98,120.98,119.67,120.94,9272 J,D,20240731,147.22,148.27,145.67,146.35,541527 JBGS,D,20240731,16.8,17.17,16.28,16.35,3009750 JBI,D,20240731,15.09,15.2,14.39,14.42,2738400 JBK,D,20240731,26,26,26,26,300 JBL,D,20240731,111.93,114.75,110.88,112.67,1382700 JBND,D,20240731,53.12,53.37,53.12,53.37,151200 JBT,D,20240731,95.14,101.06,93.3,98.38,470600 JCE,D,20240731,14.75,14.8693,14.37,14.76,56400 JCI,D,20240731,75,75.36,70.72,71.54,13980000 JEF,D,20240731,58.24,59.08,57.86,58.47,1560900 JELD,D,20240731,16.86,17.7,16.59,16.69,876600 JEQ,D,20240731,6.15,6.23,6.15,6.19,70200 JFR,D,20240731,8.88,8.89,8.79,8.82,700200 JGH,D,20240731,12.8,12.94,12.78,12.91,62400 JHG,D,20240731,36.74,37.48,36.565,37.23,1915500 JHI,D,20240731,13.5,13.55,13.5,13.54,14200 JHS,D,20240731,11.34,11.4,11.3124,11.3599,9500 JHX,D,20240731,35.88,36.65,35.67,36.16,41500 JILL,D,20240731,37.91,38.58,37.53,38.45,116100 JKS,D,20240731,21.08,21.59,20.62,20.76,514100 JLL,D,20240731,249.52,254.34,247.44,250.9,351600 JLS,D,20240731,18.23,18.31,18.155,18.21,32900 JMIA,D,20240731,12.5,12.81,12.05,12.08,4271700 JMM,D,20240731,6.09,6.09,6.085,6.09,3200 JNJ,D,20240731,159.85,160.35,157.74,157.85,8293200 JNPR,D,20240731,38,38.065,37.67,37.69,2971100 JOB.W,D,20240731,0.854,0.92,0.8443,0.9026,24000 JOBY,D,20240731,6.09,6.325,5.955,5.98,6316300 JOE,D,20240731,62.33,62.9,61.52,61.68,239100 JOF,D,20240731,7.97,8.07,7.94,8.06,49900 JPC,D,20240731,7.69,7.69,7.67,7.68,964800 JPI,D,20240731,19.84,19.89,19.8,19.87,73600 JPM,D,20240731,214.78,216.39,212.67,212.8,9071600 JPM-C,D,20240731,25.34,25.39,25.31,25.35,124500 JPM-D,D,20240731,25.23,25.31,25.19,25.29,99600 JPM-J,D,20240731,21.77,21.88,21.67,21.82,102000 JPM-K,D,20240731,21.09,21.29,21.09,21.12,196500 JPM-L,D,20240731,21.39,21.57,21.31,21.34,166000 JPM-M,D,20240731,19.66,19.84,19.65,19.66,269500 JQC,D,20240731,5.74,5.74,5.7,5.73,808800 JRI,D,20240731,12.65,12.69,12.55,12.59,137000 JRS,D,20240731,8.29,8.4,8.22,8.32,96300 JWN,D,20240731,22.73,23.13,22.7,22.83,3494141 JXN,D,20240731,88.5,89.63,87,88.06,547927 JXN-A,D,20240731,26.09,26.1,25.63,25.79,258892 K,D,20240731,57.78,58.66,57.4,58.15,4310903 KAI,D,20240731,355,363.4,340.15,351.49,176075 KAR,D,20240731,17.93,18.25,17.8,17.88,708138 KB,D,20240731,64.79,65.77,64.55,65.21,184835 KBDC,D,20240731,16.05,16.5,16.01,16.31,41746 KBH,D,20240731,86.06,88.31,84.72,86.08,1427879 KBR,D,20240731,66.72,67.13,66.01,66.59,890255 KCG.W,D,20240731,0.01,0.02,0.01,0.02,1766 KCGI,D,20240731,11.12,11.12,11.12,11.12,4628 KD,D,20240731,27.06,27.2,26.79,26.87,1510764 KEN,D,20240731,25.22,25.68,25.22,25.61,19355 KEP,D,20240731,7.25,7.36,7.25,7.35,94725 KEX,D,20240731,122.12,123.77,120.63,122.88,859230 KEY,D,20240731,16.25,16.48,16.07,16.13,12954304 KEY-I,D,20240731,23.66,23.85,23.53,23.82,61684 KEY-J,D,20240731,21.72,21.72,21.51,21.68,20410 KEY-K,D,20240731,21.43,21.45,21,21.25,40325 KEY-L,D,20240731,23.18,23.18,22.93,22.93,82900 KEYS,D,20240731,137.95,142.04,137.95,139.57,1205000 KF,D,20240731,24.97,25.1999,24.97,25.119,5100 KFRC,D,20240731,69.96,71.48,68.72,69.47,121000 KFS,D,20240731,8.64,8.78,8.34,8.48,207600 KFY,D,20240731,73.44,75.3,72.7536,73.72,402200 KGC,D,20240731,8.9,9.15,8.8405,9.06,20083900 KGS,D,20240731,28.54,29.56,28.25,28.85,1096800 KIM,D,20240731,21.95,22.22,21.7,21.73,7738000 KIM-L,D,20240731,21.64,21.74,21.42,21.57,12700 KIM-M,D,20240731,22.14,22.14,21.73,21.87,27900 KIM-N,D,20240731,56.25,56.79,56.25,56.79,4200 KIND,D,20240731,2.87,2.96,2.84,2.84,1550300 KIO,D,20240731,14.3,14.45,14.3,14.38,144400 KKR,D,20240731,125.96,128.79,123.01,123.45,6604000 KKRS,D,20240731,19.72,19.75,19.18,19.25,118500 KLG,D,20240731,17.42,17.91,17.34,17.6,684700 KMB,D,20240731,136.03,136.165,134.04,135.05,3375600 KMI,D,20240731,21.53,21.6255,21.11,21.13,15294500 KMPB,D,20240731,22.65,22.6599,22.6,22.63,4700 KMPR,D,20240731,65.91,65.91,64,64.06,448600 KMT,D,20240731,26.36,26.75,25.89,26.14,701200 KMX,D,20240731,84.5,86.21,83.78,84.44,1478500 KN,D,20240731,18.47,18.97,18,18.27,684200 KNF,D,20240731,79.91,81.355,79.34,79.52,602500 KNOP,D,20240731,7.37,7.46,7.1901,7.21,74400 KNSL,D,20240731,461.78,465.85,455.45,457.07,182000 KNTK,D,20240731,41.55,42.12,41.355,41.48,409900 KNX,D,20240731,54,55.7,53.74,54.43,2746700 KO,D,20240731,67.5,67.61,66.61,66.74,15576800 KODK,D,20240731,5.7,6,5.69,5.81,586600 KOF,D,20240731,89.72,92.765,89.52,90.43,325100 KOP,D,20240731,39.89,41.64,39.635,40.71,142100 KORE,D,20240731,3.01,3.0687,3,3.05,25100 KOS,D,20240731,5.54,5.66,5.53,5.53,6988000 KR,D,20240731,54.28,54.92,54.24,54.5,2906300 KRC,D,20240731,36.88,37.97,36.295,36.97,1644000 KRE-A,D,20240731,19.66,19.9098,19.03,19.05,33400 KREF,D,20240731,11.63,11.63,11.38,11.48,719700 KRG,D,20240731,24.34,25.43,24,24.66,3229000 KRO,D,20240731,12.1,12.29,11.92,11.96,361606 KRP,D,20240731,16.6,16.66,16.46,16.48,485176 KSM,D,20240731,10,10,9.96,9.96,49590 KSS,D,20240731,21.45,22.53,21.37,21.66,7041829 KT,D,20240731,14.53,14.67,14.46,14.57,544121 KTB,D,20240731,70.11,71.85,68.05,70.15,695405 KTF,D,20240731,9.73,9.77,9.65,9.7,54337 KTN,D,20240731,26.25,26.25,26.25,26.25,1095 KUKE,D,20240731,1.21,1.28,1.15,1.23,4315 KVUE,D,20240731,18.67,18.76,18.36,18.49,41022559 KVYO,D,20240731,26,26.87,25.93,26.2,419338 KW,D,20240731,10.46,10.77,10.33,10.41,845216 KWR,D,20240731,180.81,184.79,180.4,181.57,63746 KYN,D,20240731,10.64,10.64,10.44,10.5,312992 L,D,20240731,80.27,80.67,79.57,79.95,632944 LAAC,D,20240731,2.97,3.12,2.97,3.03,1652250 LAC,D,20240731,2.63,2.79,2.63,2.71,3011568 LAD,D,20240731,269.99,286.72,267.9,276.33,642306 LADR,D,20240731,12.28,12.32,12,12,853576 LAN.W,D,20240731,0.035,0.0388,0.0151,0.0388,62162 LANV,D,20240731,1.57,1.612,1.46,1.61,101200 LAW,D,20240731,6.17,6.28,6.08,6.18,187600 LAZ,D,20240731,48.25,49.78,47.98,49.17,1215300 LB,D,20240731,31.38,33.38,31.38,32.97,374300 LBRT,D,20240731,23.93,24.43,23.79,24.15,2347500 LC,D,20240731,11.65,12.87,11.6,12.51,6022600 LCII,D,20240731,117.32,120.065,114.86,116.69,256600 LCW,D,20240731,10.98,10.98,10.98,10.98,100 LDI,D,20240731,1.95,2.11,1.95,2.02,438100 LDOS,D,20240731,148,149,142.68,144.4,1831800 LDP,D,20240731,20.03,20.03,19.91,20,68400 LEA,D,20240731,122.15,125.09,121.91,122.04,640100 LEG,D,20240731,13.45,13.62,13.17,13.17,1977300 LEN,D,20240731,180.65,182.53,176.77,176.93,3030300 LEN.B,D,20240731,166.91,169.4,164.9,164.96,52900 LEO,D,20240731,6.26,6.29,6.24,6.27,120500 LEV,D,20240731,0.78,0.8135,0.67,0.72,1293300 LEV.A,D,20240731,0.1,0.1,0.1,0.1,100 LEV.W,D,20240731,0.0204,0.0247,0.015,0.015,69700 LEVI,D,20240731,18.44,18.66,18.23,18.33,1232700 LFT,D,20240731,2.66,2.72,2.66,2.69,58900 LFT-A,D,20240731,20.7481,20.7481,20.7481,20.7481,200 LGF.A,D,20240731,8.77,9.405,8.71,9.17,1660700 LGF.B,D,20240731,7.88,8.45,7.83,8.24,1584900 LGI,D,20240731,16.96,17.07,16.88,16.96,56800 LH,D,20240731,212.83,217.329,209.54,215.44,848800 LHX,D,20240731,227.9,228.936,224.57,226.89,1437000 LICY,D,20240731,3.52,3.58,3.41,3.48,163300 LII,D,20240731,586.25,594.65,578.48,583.5,364700 LITB,D,20240731,0.61,0.649,0.5201,0.6248,170400 LL,D,20240731,0.8259,0.8566,0.797,0.7989,517100 LLA.W,D,20240731,0.1037,0.105,0.0952,0.1021,27000 LLAP,D,20240731,0.72,0.738,0.7176,0.7197,1326700 LLY,D,20240731,800.17,811.14,792.0901,804.27,2961600 LMND,D,20240731,20.2,20.27,17.98,18.03,6248300 LMT,D,20240731,543,547,538.18,541.92,1481500 LNC,D,20240731,33.63,34.02,33.25,33.3,1448500 LNC-D,D,20240731,27.94,27.94,27.67,27.75,784000 LND,D,20240731,4.72,4.72,4.63,4.68,59400 LNG,D,20240731,183.06,184.09,181.44,182.64,1529500 LNN,D,20240731,125.55,129.2,125.04,125.99,82307 LOAR,D,20240731,61.49,63.94,60.8,62.5,166980 LOB,D,20240731,44.53,46.65,44.33,45.14,290896 LOCL,D,20240731,2.83,2.92,2.7,2.71,23549 LOMA,D,20240731,6.31,6.62,6.31,6.46,406448 LOW,D,20240731,242.64,248.99,241.24,245.51,3005039 LPG,D,20240731,40.61,41.06,40.03,40.86,653384 LPL,D,20240731,4.08,4.12,4.07,4.07,154255 LPX,D,20240731,99.38,100.65,97.61,98.16,752699 LRN,D,20240731,76.14,76.33,74.32,75.98,848883 LSPD,D,20240731,13.56,13.72,13.36,13.39,1954828 LTC,D,20240731,35.64,36.18,35.12,35.71,593344 LTH,D,20240731,20.67,21.22,20.57,20.77,1312432 LTM,D,20240731,24.75,25.08,24.71,24.8,1741687 LU,D,20240731,2.83,2.89,2.78,2.84,1657909 LUMN,D,20240731,2.59,3.15,2.36,3.15,75111381 LUV,D,20240731,27,27.8,26.75,26.94,10594670 LVS,D,20240731,39.81,40.38,39.65,39.67,8837557 LVW.W,D,20240731,0.17,0.18,0.17,0.18,13031 LVWR,D,20240731,6.96,7.45,6.96,7.37,21711 LW,D,20240731,59.5,61.01,59.2925,60.02,4638100 LXFR,D,20240731,13.21,13.32,12.05,12.94,194100 LXP,D,20240731,10.34,10.565,10.09,10.3,3968100 LXP-C,D,20240731,46.25,46.38,45.794,46.38,9400 LXU,D,20240731,8.97,9.27,8.78,9.11,493400 LYB,D,20240731,98.91,100.4593,98.91,99.46,1629800 LYG,D,20240731,3.01,3.06,3,3.03,11477700 LYV,D,20240731,93.99,99.47,93.99,96.19,3431100 LZB,D,20240731,43.59,45.23,43.11,44.14,587900 LZM,D,20240731,7.24,7.91,7.22,7.89,175400 LZM.W,D,20240731,0.7975,0.7975,0.7975,0.7975,600 M,D,20240731,17.4,17.53,17.21,17.28,5113400 MA,D,20240731,462,474,457.54,463.71,4313600 MAA,D,20240731,141,141.84,139.6,139.77,908300 MAA-I,D,20240731,54.4699,54.4699,53.69,54.4699,3500 MAC,D,20240731,16.71,16.79,15.83,16.01,2589600 MAIN,D,20240731,51.6,51.72,51.15,51.18,404300 MAN,D,20240731,77.33,77.85,76.56,76.58,343200 MANU,D,20240731,16.9,17.24,16.862,17.16,168700 MAS,D,20240731,78.51,79.54,77.14,77.85,1980100 MATV,D,20240731,18.59,19.58,18.465,19.09,309600 MATX,D,20240731,132.94,135.79,131.51,132.71,327000 MAV,D,20240731,8.52,8.59,8.5,8.57,48100 MAX,D,20240731,14.51,14.95,14.43,14.67,1461200 MBC,D,20240731,18.47,18.635,17.9811,18.05,1342500 MBI,D,20240731,4.41,4.56,4.34,4.4,790600 MC,D,20240731,69.29,70,67.87,68,1071100 MCB,D,20240731,52.71,54.2,52.12,52.73,95200 MCD,D,20240731,265.42,267.67,263.2,265.4,4652000 MCI,D,20240731,18.8,18.8,18.61,18.77,13700 MCK,D,20240731,613.24,621.07,607.74,617.02,664600 MCN,D,20240731,7.32,7.47,7.28,7.39,67700 MCO,D,20240731,462.65,462.66,453.96,456.48,918400 MCR,D,20240731,6.4,6.41,6.37,6.39,53000 MCS,D,20240731,12.57,12.79,12.49,12.59,546700 MCW,D,20240731,7.7,7.85,7.46,7.6,2899000 MCY,D,20240731,57.63,61,55.21,59.87,702600 MD,D,20240731,8.35,8.74,8.24,8.34,639000 MDST,D,20240731,25.53,25.6,25.44,25.47,31700 MDT,D,20240731,80.36,80.99,78.965,80.32,7573200 MDU,D,20240731,27.01,27.25,26.76,26.94,1064312 MDV,D,20240731,14.78,15,14.71,14.88,20860 MDV-A,D,20240731,24.34,24.35,24.34,24.35,811 MEC,D,20240731,19.17,19.46,18.69,19.11,181332 MED,D,20240731,21.25,22.66,20.68,21.93,450663 MEG,D,20240731,31.16,32.9,30.39,31.89,525302 MEGI,D,20240731,13.51,13.58,13.43,13.54,104474 MEI,D,20240731,12.73,13.09,12.64,12.66,466965 MER-K,D,20240731,25.52,25.6,25.5,25.6,29167 MET,D,20240731,77,77.5,76.47,76.85,3750437 MET-A,D,20240731,24.24,24.24,24.01,24.06,78332 MET-E,D,20240731,24.24,24.35,24.16,24.23,100883 MET-F,D,20240731,20.64,20.68,20.41,20.55,184670 MFA,D,20240731,11.41,11.5,11.18,11.19,855477 MFA-B,D,20240731,21.3,21.64,21.3,21.6,13229 MFA-C,D,20240731,23.63,23.65,23,23.11,37466 MFAN,D,20240731,25.38,25.44,25.33,25.4,48471 MFAO,D,20240731,25.62,25.68,25.58,25.64,24476 MFC,D,20240731,26.33,26.71,26.32,26.63,1425204 MFD,D,20240731,7.9,7.96,7.87,7.92,22403 MFG,D,20240731,4.62,4.63,4.52,4.62,702900 MFM,D,20240731,5.44,5.44,5.39,5.42,138100 MG,D,20240731,10.03,10.11,9.9408,10,98300 MGA,D,20240731,44.01,45.16,43.92,44.37,2052800 MGF,D,20240731,3.19,3.19,3.15,3.17,82800 MGM,D,20240731,43.13,43.99,42.93,42.97,4895300 MGR,D,20240731,22.84,22.855,22.27,22.38,86900 MGRB,D,20240731,19.03,19.17,19.03,19.05,6900 MGRD,D,20240731,16.9,16.9,16.691,16.85,4900 MGRE,D,20240731,25.2,25.24,25.11,25.16,103800 MGY,D,20240731,27.05,27.44,26.83,27.24,2481100 MHD,D,20240731,12.03,12.07,12.01,12.04,81900 MHF,D,20240731,7.07,7.0799,7.02,7.03,57500 MHI,D,20240731,9.21,9.28,9.21,9.25,24500 MHK,D,20240731,162.53,164.055,160.16,161.07,893700 MHLA,D,20240731,14.85,15.02,14.58,15.02,10200 MHN,D,20240731,10.72,10.77,10.71,10.77,63000 MHNC,D,20240731,17.25,17.5,17.25,17.4,13200 MHO,D,20240731,168.18,173.86,162.55,166.83,332400 MIN,D,20240731,2.73,2.73,2.7,2.72,102100 MIO,D,20240731,11.93,11.95,11.91,11.95,84000 MIR,D,20240731,10.78,10.8,10.46,10.54,2208800 MIT-B,D,20240731,20.41,20.5,20.405,20.5,2600 MIT-C,D,20240731,24.46,24.48,24.28,24.4,24200 MITN,D,20240731,25.4,25.49,25.39,25.45,18300 MITP,D,20240731,25.45,25.5,25.4,25.49,15300 MITT,D,20240731,7.86,7.86,7.6788,7.72,249100 MIY,D,20240731,11.52,11.61,11.52,11.61,72800 MKC,D,20240731,76.91,77.9,76.375,77.01,2291000 MKC.V,D,20240731,77.31,77.505,76.6901,77.05,2400 MKF.W,D,20240731,0.0258,0.035,0.0258,0.0258,900 MKFG,D,20240731,0.3768,0.391,0.3709,0.3709,363800 MKL,D,20240731,1650,1655.03,1632.015,1638.85,46700 ML,D,20240731,66.93,70.5699,66.93,68.92,163100 ML.W,D,20240731,0.1213,0.1225,0.1052,0.1052,11600 MLI,D,20240731,70.7,72.68,69.02,70.94,975600 MLM,D,20240731,590,603.32,582.22,593.35,563900 MLNK,D,20240731,23.88,23.88,23.52,23.63,203500 MLP,D,20240731,23.81,24.24,23.27,23.91,11400 MLR,D,20240731,68.4,69.75,66.84,67.94,87000 MMC,D,20240731,222.09,223.64,221.24,222.57,1370390 MMD,D,20240731,16.75,16.81,16.69,16.74,29849 MMI,D,20240731,39.72,40.67,38.75,39.61,166757 MMM,D,20240731,126.63,128.6,125.33,127.55,6887312 MMS,D,20240731,92.86,93.97,92.05,92.89,420943 MMT,D,20240731,4.79,4.8,4.74,4.77,84843 MMU,D,20240731,10.49,10.55,10.48,10.55,119281 MNR,D,20240731,19.04,19.65,19.04,19.25,52562 MNSO,D,20240731,16.81,16.97,16.63,16.67,933137 MNTN,D,20240731,11.28,11.28,11.2499,11.2499,6620 MO,D,20240731,48.4,49.05,47.57,49.01,19154323 MOD,D,20240731,103,123.92,102.44,117.66,2356775 MODG,D,20240731,16.6,16.89,16.33,16.5,1991255 MOG.A,D,20240731,197.27,200.92,195.3,196.1,180004 MOGU,D,20240731,2.16,2.39,2.16,2.18,1578 MOH,D,20240731,346.75,351.14,341.27,341.27,891552 MOS,D,20240731,29.7,30.35,29.57,29.77,2855920 MOV,D,20240731,26.07,26.51,25.76,25.9,95695 MP,D,20240731,13.43,14.02,13.22,13.52,2248308 MPA,D,20240731,12.29,12.36,12.25,12.35,15144 MPC,D,20240731,180.94,183.31,176.94,177.02,1852800 MPLN,D,20240731,0.4502,0.4673,0.4346,0.4501,577700 MPLX,D,20240731,43.36,43.37,42.76,42.82,1232200 MPV,D,20240731,16.19,16.42,16.145,16.2,17800 MPW,D,20240731,5.01,5.01,4.78,4.81,18658800 MPX,D,20240731,10.75,10.8852,10.49,10.59,60000 MQT,D,20240731,10.5,10.55,10.48,10.52,36800 MQY,D,20240731,12.36,12.4,12.355,12.39,138400 MRC,D,20240731,14.45,14.84,14.156,14.48,713300 MRD.W,D,20240731,0.11,0.11,0.1003,0.1003,2100 MRDB,D,20240731,0.5495,0.5495,0.5425,0.5494,3000 MRK,D,20240731,116,117.84,112.22,113.13,22732900 MRO,D,20240731,28.09,28.27,27.945,28.05,6680000 MS,D,20240731,103.08,104.32,102.25,103.21,5444500 MS-A,D,20240731,22.51,22.85,22.48,22.84,267300 MS-E,D,20240731,25.37,25.37,25.31,25.36,162600 MS-F,D,20240731,25.29,25.34,25.22,25.23,55400 MS-I,D,20240731,24.97,25.2,24.92,25.1,220300 MS-K,D,20240731,24.32,24.49,24.32,24.4,330800 MS-L,D,20240731,22.415,22.415,22.13,22.2,67100 MS-O,D,20240731,18.69,18.78,18.63,18.66,289300 MS-P,D,20240731,25.65,25.76,25.635,25.7,230100 MSA,D,20240731,189.31,191.08,187.42,188.65,176800 MSB,D,20240731,17.3,17.69,17.235,17.58,21800 MSC,D,20240731,6.51,6.884,6.5,6.7372,2700 MSCI,D,20240731,548.43,549.716,538.55,540.76,407900 MSD,D,20240731,7.69,7.735,7.66,7.7,84600 MSDL,D,20240731,20.5,21.31,20.31,20.4,878200 MSGE,D,20240731,39.38,40.135,39.32,39.49,250900 MSGS,D,20240731,200.96,201.5,199.455,200.41,74900 MSI,D,20240731,398.24,400.9,395.88,398.92,678300 MSM,D,20240731,89.54,90.22,88.64,88.95,553700 MT,D,20240731,22.72,23.08,22.565,22.86,2529400 MTAL,D,20240731,12.97,13.1,12.87,12.9,259700 MTB,D,20240731,172.9,175.18,172,172.17,912700 MTB-H,D,20240731,24.63,24.77,24.46,24.77,18800 MTB-J,D,20240731,26.32,26.35,26.17,26.31,161800 MTD,D,20240731,1520.51,1545.88,1503.39,1521.03,181000 MTDR,D,20240731,61.65,62.21,61.12,61.48,1502100 MTG,D,20240731,24.87,25.35,24.72,24.84,2056200 MTH,D,20240731,205,210.58,200.73,202.87,393200 MTN,D,20240731,184.31,184.71,181.89,182.01,274310 MTR,D,20240731,8.21,8.37,8.1,8.25,9954 MTRN,D,20240731,120.95,123.09,118.99,120.43,123949 MTUS,D,20240731,21.97,22.78,21.82,22.42,567846 MTW,D,20240731,12.7,13.13,12.36,12.64,265555 MTX,D,20240731,77.94,79.74,77.6,78.38,312979 MTZ,D,20240731,108.73,112.3,108.5,110.03,1386538 MUA,D,20240731,11.7,11.79,11.46,11.52,201592 MUC,D,20240731,11.13,11.16,11.11,11.15,241932 MUE,D,20240731,10.43,10.46,10.39,10.45,20080 MUFG,D,20240731,11.71,11.72,11.51,11.62,2558840 MUI,D,20240731,12.33,12.37,12.31,12.35,197869 MUJ,D,20240731,11.47,11.59,11.47,11.57,119150 MUR,D,20240731,41.16,41.81,41.08,41.38,1674841 MUSA,D,20240731,508.82,514.18,501.82,504.92,366133 MUX,D,20240731,9.25,9.67,9.23,9.44,761634 MVF,D,20240731,7.36,7.38,7.31,7.35,120459 MVO,D,20240731,9.26,9.3,9.16,9.25,30314 MVT,D,20240731,11.01,11.06,10.98,11.03,22342 MWA,D,20240731,20.65,20.97,20.32,20.68,1634100 MX,D,20240731,5,5.145,5,5.09,402200 MXE,D,20240731,9.4402,9.6499,9.4402,9.59,1600 MXF,D,20240731,15.61,15.8856,15.61,15.755,50200 MYD,D,20240731,10.98,11,10.93,10.99,103800 MYE,D,20240731,14.41,15.24,14.29,14.9,357400 MYI,D,20240731,11.39,11.4,11.3463,11.37,279800 MYN,D,20240731,10.53,10.59,10.53,10.58,64200 MYTE,D,20240731,4.07,4.12,3.99,3.99,11400 NABL,D,20240731,14.01,14.095,13.765,13.94,502900 NAC,D,20240731,11.61,11.61,11.54,11.59,501200 NAD,D,20240731,11.77,11.84,11.75,11.82,1281300 NAN,D,20240731,11.3,11.36,11.275,11.35,119400 NAPA,D,20240731,7.35,7.45,7.23,7.26,922500 NAT,D,20240731,3.7,3.76,3.695,3.73,1819300 NATL,D,20240731,31.72,32.8,31.64,32.15,433900 NAZ,D,20240731,11.49,11.54,11.4401,11.54,11800 NBB,D,20240731,16,16.29,15.91,16.26,133500 NBHC,D,20240731,42.36,43,41.82,41.88,294300 NBR,D,20240731,100.32,105.96,99.83,102.83,561500 NBXG,D,20240731,12.12,12.28,12.11,12.26,242600 NC,D,20240731,30.12,31.05,29.74,30.11,22400 NCA,D,20240731,8.85,8.93,8.835,8.89,68200 NCDL,D,20240731,17.47,17.65,17.2,17.21,62100 NCLH,D,20240731,19.29,19.45,18.215,18.43,23167400 NCV,D,20240731,3.41,3.45,3.38,3.44,317100 NCV-A,D,20240731,21.82,22.05,21.82,22.05,2400 NCZ,D,20240731,2.95,2.98,2.94,2.97,357000 NCZ-A,D,20240731,20.84,20.84,20.81,20.81,4800 NDMO,D,20240731,10.8,10.86,10.73,10.82,112300 NDP,D,20240731,35.03,35.46,35.03,35.3777,2500 NE,D,20240731,47.15,47.99,46.68,47.22,1233200 NE.W,D,20240731,27.65,28,27.65,28,400 NEA,D,20240731,11.53,11.54,11.49,11.53,1264900 NEE,D,20240731,74.87,76.88,74.69,76.39,15618000 NEE-N,D,20240731,24.61,24.63,24.3,24.34,86400 NEE-R,D,20240731,43.48,44.51,43.48,44.16,581300 NEE-S,D,20240731,51.49,52.42,51.26,52.05,7161400 NEM,D,20240731,48.23,49.355,48.14,49.07,10785900 NEP,D,20240731,25.85,26.168,25.48,25.55,2792600 NET,D,20240731,77.81,78.34,76.52,77.5,2305180 NETZ,D,20240731,68.73,68.78,68.73,68.78,2254 NEU,D,20240731,565.87,575.23,560.76,560.87,46392 NEUE,D,20240731,6.54,6.97,6.41,6.53,1875 NEXA,D,20240731,7.14,7.31,7.1,7.24,16974 NFG,D,20240731,58.7,59.11,58.37,58.59,831080 NFJ,D,20240731,12.68,12.73,12.64,12.71,280040 NGG,D,20240731,64.25,64.74,64.06,64.45,635628 NGL,D,20240731,4.67,4.7,4.54,4.6,108188 NGL-B,D,20240731,24,24,23.51,23.67,47759 NGL-C,D,20240731,24.36,24.5,24.35,24.36,4209 NGS,D,20240731,20.41,20.67,20.03,20.36,60422 NGVC,D,20240731,26.44,27.6,25.85,27.28,78353 NGVT,D,20240731,46.38,47.63,44.83,45.89,467243 NHI,D,20240731,75.32,76.65,74.71,74.86,252854 NI,D,20240731,31.24,31.36,31.02,31.25,2910865 NIC,D,20240731,101.68,103.28,100.53,100.56,69180 NIE,D,20240731,22.53,22.7,22.44,22.55,74708 NIM,D,20240731,9.1,9.15,9.06,9.15,40952 NINE,D,20240731,1.87,1.96,1.85,1.89,348948 NIO,D,20240731,4.5,4.615,4.43,4.44,33546700 NJR,D,20240731,46.95,47.34,46.68,46.75,836600 NKE,D,20240731,74.5,75.43,73.92,74.86,14632900 NKX,D,20240731,12.7,12.83,12.685,12.83,97200 NL,D,20240731,6.06,6.46,6.06,6.39,41900 NLOP,D,20240731,29.5,30,28.64,29.51,446800 NLY,D,20240731,20.47,20.47,19.87,19.91,6162100 NLY-F,D,20240731,25.73,25.75,25.61,25.61,84700 NLY-G,D,20240731,25.52,25.6,25.38,25.39,41200 NLY-I,D,20240731,25.75,25.84,25.7,25.73,76500 NMAI,D,20240731,13,13.2449,12.9812,13.21,94300 NMCO,D,20240731,11.07,11.19,11.07,11.15,240400 NMG,D,20240731,1.59,1.59,1.51,1.54,70400 NMI,D,20240731,10.13,10.13,10.055,10.07,15500 NMM,D,20240731,46.09,47.8,45.915,46.72,180800 NMR,D,20240731,6.15,6.2,6.14,6.19,821900 NMS,D,20240731,11.9,12.09,11.9,12,8600 NMT,D,20240731,11.1,11.19,11.1,11.16,26000 NMZ,D,20240731,10.7,10.75,10.67,10.72,583900 NNI,D,20240731,113.06,114.26,112.71,112.71,59200 NNN,D,20240731,45.46,45.62,44.87,44.89,1955500 NNY,D,20240731,8.35,8.4,8.31,8.37,47500 NOA,D,20240731,19.65,20.0885,19.52,19.96,67800 NOAH,D,20240731,7.76,7.975,7.74,7.75,179200 NOC,D,20240731,486.54,489.38,482.85,484.32,1454400 NOG,D,20240731,42.09,43.8,41.34,43.19,4019800 NOK,D,20240731,3.89,3.94,3.89,3.92,10419800 NOM,D,20240731,10.65,10.65,10.51,10.51,3700 NOMD,D,20240731,18.56,19.2,18.35,19.11,782300 NOTE,D,20240731,1.6,1.63,1.52,1.53,551600 NOV,D,20240731,20.71,21.2,20.52,20.82,5500300 NOVA,D,20240731,7.2,7.625,7.0107,7.07,10254900 NOW,D,20240731,816.16,821.4575,805,814.39,1313700 NPCT,D,20240731,11.59,11.62,11.55,11.58,256300 NPFD,D,20240731,18.9,18.9,18.5708,18.8,99200 NPK,D,20240731,76.92,78.24,76.04,76.47,32300 NPO,D,20240731,170.44,176.13,168.665,170.94,111400 NPV,D,20240731,11.83,11.83,11.65,11.78,44700 NPW.W,D,20240731,2.02,2.12,2.02,2.0502,4400 NPWR,D,20240731,9.2,9.83,9.1501,9.56,253700 NQP,D,20240731,12.4,12.5,12.35,12.5,31406 NR,D,20240731,8.17,8.33,8.09,8.26,1392396 NRDY,D,20240731,1.79,1.82,1.73,1.73,841266 NREF,D,20240731,14.31,14.59,14.05,14.43,31451 NRG,D,20240731,77.11,78.47,74.63,75.17,4500086 NRGV,D,20240731,1.09,1.09,1.01,1.02,825989 NRK,D,20240731,11,11.06,10.97,11.04,204571 NRP,D,20240731,90.66,91.37,89.5,91.02,29738 NRT,D,20240731,6.45,6.75,6.45,6.61,68896 NRUC,D,20240731,24.72,24.75,24.47,24.55,25959 NSA,D,20240731,43.22,43.23,42.21,42.57,947613 NSA-A,D,20240731,22.43,22.54,22.35,22.44,22166 NSC,D,20240731,249.03,252.62,246.94,249.56,918250 NSP,D,20240731,102.88,104.9,102.42,102.72,386752 NTB,D,20240731,38.52,39.13,38.3,38.34,334129 NTEST.I,D,20240731,25.04,25.06,25.04,25.06,1960 NTG,D,20240731,43.85,43.85,43.55,43.55,3589 NTR,D,20240731,51.22,51.8,50.75,51.2,1731606 NTST,D,20240731,16.81,16.91,16.42,16.47,1034680 NU,D,20240731,12.11,12.27,12.05,12.13,25267206 NUE,D,20240731,160,165.76,159.655,162.94,2438800 NUS,D,20240731,11.22,11.64,11.06,11.22,554100 NUV,D,20240731,8.74,8.79,8.72,8.76,514300 NUV.W,D,20240731,0.229,0.2805,0.229,0.2803,20500 NUVB,D,20240731,3.6,3.97,3.57,3.83,1536900 NUW,D,20240731,13.85,13.91,13.84,13.84,21500 NVG,D,20240731,12.54,12.63,12.51,12.63,871500 NVGS,D,20240731,16.66,16.77,16.41,16.62,202200 NVO,D,20240731,132.75,132.89,131.64,132.63,3580300 NVR,D,20240731,8700,8700,8570.51,8607.48,19100 NVRI,D,20240731,11.17,11.92,11.11,11.82,1136000 NVRO,D,20240731,9.79,10.34,9.6,9.93,655300 NVS,D,20240731,112.2,112.29,111.4,111.48,1165300 NVST,D,20240731,16.76,17.445,16.64,17.07,2208700 NVT,D,20240731,73.44,74.98,72.2,72.63,1867900 NWG,D,20240731,9.49,9.6,9.475,9.54,2512700 NWN,D,20240731,40.3,40.64,39.97,39.98,267700 NX,D,20240731,33.57,34.43,32.37,33.4,2587600 NXC,D,20240731,13.31,13.53,13.2772,13.48,20700 NXD-A,D,20240731,14.13,14.85,14.125,14.85,37500 NXDT,D,20240731,6.5,6.52,6.3,6.33,141400 NXE,D,20240731,6.59,6.915,6.49,6.67,9714100 NXG,D,20240731,39.5,39.5,39.1001,39.24,26900 NXJ,D,20240731,12.55,12.65,12.55,12.65,79400 NXN,D,20240731,11.65,11.72,11.65,11.7,8900 NXP,D,20240731,14.75,14.75,14.69,14.73,84100 NXRT,D,20240731,44.1,44.67,43.23,43.69,171500 NYC,D,20240731,8.98,8.98,8.38,8.39,1500 NYC-A,D,20240731,19.63,19.99,19.4231,19.7,227800 NYC-U,D,20240731,33.71,34.205,33.48,33.75,13700 NYCB,D,20240731,10.59,11.02,10.47,10.52,6287500 NYT,D,20240731,53.63,53.755,53.11,53.59,859700 NZF,D,20240731,12.59,12.66,12.55,12.63,712100 O,D,20240731,58.26,58.29,57.35,57.43,7681900 O.P,D,20240731,24.45,24.45,24.37,24.38,111200 OAK-A,D,20240731,22.35,22.355,22.02,22.17,3900 OAK-B,D,20240731,22.02,22.02,21.93,21.98,7100 OBDC,D,20240731,15.8,15.865,15.52,15.52,2228900 OBDE,D,20240731,14.73,14.8699,14.67,14.83,117400 OBK,D,20240731,34.63,35.16,34.1642,34.36,196000 OC,D,20240731,184.31,189.24,182.65,186.38,741659 OCFT,D,20240731,1.64,1.64,1.51,1.55,26571 ODC,D,20240731,64.72,66.03,64.1,65.1,33718 ODV,D,20240731,1.96,2.03,1.95,2,66816 OEC,D,20240731,24.27,24.85,24.04,24.62,483686 OFG,D,20240731,45.5,46.57,45.35,45.42,215946 OGE,D,20240731,38.89,38.94,38.54,38.77,859350 OGN,D,20240731,22.38,22.44,21.75,21.86,1533120 OGS,D,20240731,71.78,71.78,69.48,69.63,807496 OHI,D,20240731,36.54,36.78,36.24,36.4,2502226 OI,D,20240731,11.41,13.6,11.32,13.36,6704151 OIA,D,20240731,6.58,6.59,6.5,6.52,85641 OII,D,20240731,29.67,30.45,29.19,30.02,961678 OIS,D,20240731,5.72,5.83,5.57,5.72,1565760 OKE,D,20240731,83.67,84.02,82.86,83.33,3274903 OKLO,D,20240731,9.03,9.52,8.84,9.1,9096420 OLN,D,20240731,45.83,46.71,45.42,45.61,2400327 OLO,D,20240731,4.86,4.87,4.74,4.78,1460913 OLP,D,20240731,26.64,26.86,26.2,26.39,56561 OMC,D,20240731,98.17,98.71,97.52,98.04,1363054 OMF,D,20240731,53.01,54.94,51.61,52.26,2562200 OMI,D,20240731,15.5,16.85,15.26,16.42,1985500 ONIT,D,20240731,28.95,29.57,28.55,29.23,15600 ONL,D,20240731,4.14,4.2399,4.05,4.05,340500 ONON,D,20240731,40.21,41.7,39.81,41.42,5716300 ONTF,D,20240731,6.6,6.705,6.55,6.57,112700 ONTO,D,20240731,188.57,191.31,183.41,191.3,1137000 OOMA,D,20240731,10.19,10.47,10.17,10.4,88500 OPAD,D,20240731,4.49,4.56,4.4,4.44,39600 OPF.W,D,20240731,0.16,0.17,0.16,0.17,8800 OPFI,D,20240731,3.71,3.95,3.69,3.86,127100 OPP,D,20240731,8.8,8.87,8.79,8.85,87600 OPP-A,D,20240731,19.16,19.31,19.14,19.31,1400 OPP-B,D,20240731,19.87,20.54,19.87,20.35,4400 OPY,D,20240731,51.45,51.7456,50.4399,51.42,36000 OR,D,20240731,17.65,17.65,17.35,17.54,656300 ORA,D,20240731,77.12,78.51,76.59,77.64,658000 ORAN,D,20240731,11.07,11.13,11.065,11.11,325400 ORC,D,20240731,8.11,8.14,8.03,8.04,2847300 ORCL,D,20240731,139.69,141.55,138.66,139.45,7188000 ORI,D,20240731,34.45,34.98,34.2,34.62,2283700 ORN,D,20240731,8.17,8.49,8.04,8.21,504900 OSCR,D,20240731,17.45,18.79,17.45,17.68,3192900 OSK,D,20240731,113.85,113.85,108.6,108.65,1290600 OTIS,D,20240731,94.61,95.395,94.185,94.5,2060700 OUS.W,D,20240731,0.0602,0.065,0.06,0.0648,7200 OUST,D,20240731,13.5,13.94,13.11,13.13,805300 OUT,D,20240731,16.24,16.73,16.11,16.22,1995800 OVV,D,20240731,47.61,48.35,45.87,46.44,5993900 OWL,D,20240731,19.3,19.49,19.05,19.07,9257500 OWLT,D,20240731,4.39,4.6,4.315,4.43,40600 OXM,D,20240731,104,108.51,104,105.33,339400 OXY,D,20240731,61.19,61.35,60.8,60.82,5683100 OXY.W,D,20240731,39.31,39.3737,38.83,38.95,98700 PAAS,D,20240731,22.72,23.21,22.6,22.98,3908600 PAC,D,20240731,155.69,161,155.69,159.99,67800 PACK,D,20240731,6.94,7.445,6.88,7.22,674500 PACS,D,20240731,35.7,36.18,35.19,35.8,230000 PAG,D,20240731,165.16,179.7199,165.16,174.11,452300 PAGS,D,20240731,12.78,12.97,12.72,12.78,2398800 PAI,D,20240731,12.4,12.5,12.35,12.43,16233 PAM,D,20240731,44.81,46.12,44.72,45.43,209472 PAR,D,20240731,51.32,52.08,50.4,50.64,317825 PARR,D,20240731,26.59,27.45,26.18,26.55,1358980 PATH,D,20240731,12.27,12.43,12.1,12.17,8077189 PAXS,D,20240731,15.36,15.5,15.34,15.49,134008 PAY,D,20240731,21.46,21.58,21.06,21.15,141363 PAYC,D,20240731,167.63,170.53,166.09,166.79,1316276 PB,D,20240731,73.29,74.05,72.22,72.52,938513 PBA,D,20240731,38.66,38.95,38.55,38.74,966830 PBF,D,20240731,41.72,42.64,40.53,40.75,3077854 PBH,D,20240731,70.66,71.8,69.87,70.81,350454 PBI,D,20240731,6.62,6.82,6.53,6.6,1983517 PBI-B,D,20240731,18.76,19,18.33,18.41,59157 PBR,D,20240731,14.19,14.32,14.16,14.27,11144400 PBR.A,D,20240731,13.12,13.22,13.07,13.16,5250910 PBT,D,20240731,11.16,11.48,11.15,11.34,70939 PCF,D,20240731,6.58,6.6,6.57,6.58,174160 PCG,D,20240731,18.36,18.42,18.23,18.25,11415044 PCK,D,20240731,5.9,5.92,5.87,5.9,50149 PCM,D,20240731,7.65,7.68,7.64,7.67,43100 PCN,D,20240731,13.72,13.74,13.7014,13.74,133200 PCOR,D,20240731,71.35,72.36,70.42,71.03,1412800 PCQ,D,20240731,9.43,9.44,9.36,9.41,53100 PD,D,20240731,21.94,21.94,20.9,20.93,863800 PDCC,D,20240731,20.05,20.55,20.0332,20.55,1700 PDI,D,20240731,18.97,19,18.95,18.99,1299300 PDM,D,20240731,8.71,8.96,8.55,8.65,1186200 PDO,D,20240731,13.36,13.41,13.36,13.4,387400 PDS,D,20240731,74.52,79.07,74.52,76.85,311000 PDT,D,20240731,12.4,12.4099,12.22,12.37,147700 PDX,D,20240731,23.07,23.1399,22.6343,22.94,69000 PEB,D,20240731,14.02,14.09,13.65,13.69,2437600 PEB-E,D,20240731,20.95,21.12,20.9214,21.12,6000 PEB-F,D,20240731,20.82,20.87,20.75,20.87,13900 PEB-G,D,20240731,20.34,20.34,20,20.13,28500 PEB-H,D,20240731,18,18.03,17.8,18.02,17800 PEG,D,20240731,80.5,81,79.27,79.77,6495800 PEN,D,20240731,151.98,176.745,148,167.09,2326900 PEO,D,20240731,24.4,24.49,24.2501,24.4,44000 PER.W,D,20240731,0.0959,0.0959,0.065,0.065,2600 PERF,D,20240731,2.2,2.2,2.1307,2.16,8100 PFD,D,20240731,10.83,10.89,10.8158,10.84,36400 PFE,D,20240731,31.2,31.26,30.47,30.54,40978600 PFGC,D,20240731,69,69.72,68.37,69,1101400 PFH,D,20240731,19.39,19.39,19.26,19.36,17100 PFL,D,20240731,8.29,8.31,8.26,8.3,101600 PFLT,D,20240731,11.28,11.3,11.19,11.19,517700 PFN,D,20240731,7.21,7.23,7.1801,7.23,148800 PFO,D,20240731,8.65,8.6553,8.5,8.57,116600 PFS,D,20240731,18.78,19.11,18.52,18.54,1142200 PFSI,D,20240731,99.17,100.58,97.955,98.12,206300 PG,D,20240731,160.81,162.86,159.21,160.76,9660900 PGP,D,20240731,7.77,7.79,7.68,7.73,35200 PGR,D,20240731,214.79,215.62,212.67,214.12,2321900 PGRE,D,20240731,5.16,5.38,5.11,5.24,1785700 PGRU,D,20240731,6.3,6.35,6.26,6.27,13400 PGZ,D,20240731,10.59,10.59,10.48,10.48,31000 PH,D,20240731,559.19,568.92,557.04,561.16,576300 PHD,D,20240731,9.95,9.968,9.91,9.9358,65200 PHG,D,20240731,28.28,28.36,28.01,28.18,1048712 PHI,D,20240731,25.97,26.6,25.97,26.49,13034 PHIN,D,20240731,42.33,45.4,42.26,44.7,951965 PHK,D,20240731,4.82,4.82,4.8,4.81,342809 PHM,D,20240731,134.16,135.62,130.8,132,1845968 PHR,D,20240731,25.61,26.23,24.86,24.95,376733 PHT,D,20240731,7.7,7.75,7.67,7.75,62776 PHX,D,20240731,3.3,3.31,3.25,3.28,31382 PII,D,20240731,84.13,86.73,83.21,83.28,915516 PIM,D,20240731,3.27,3.34,3.27,3.34,26898 PINE,D,20240731,17.5,17.54,17.3,17.37,39013 PINS,D,20240731,35.04,36.1,31.92,31.95,38679481 PIPR,D,20240731,279.83,280.45,273.28,273.28,213246 PJT,D,20240731,131.58,134.53,130.75,132.94,293391 PK,D,20240731,15.14,15.31,14.84,15.06,3174986 PKE,D,20240731,13.27,13.64,13.19,13.41,106495 PKG,D,20240731,198.47,201.74,197.07,199.87,553001 PKST,D,20240731,13.86,14.21,13.32,13.58,176293 PKX,D,20240731,65.01,66.05,64.9,65.44,175045 PL,D,20240731,2.52,2.63,2.47,2.54,2193545 PL.W,D,20240731,0.1748,0.185,0.15,0.1675,14600 PLD,D,20240731,126.1,128.54,125.25,126.05,3960100 PLNT,D,20240731,74.16,74.455,72.99,73.7,1847200 PLOW,D,20240731,30.82,30.975,28.89,28.91,414000 PLTR,D,20240731,27.02,27.39,26.88,26.89,29111600 PLYM,D,20240731,24.2,24.45,23.92,23.92,401200 PM,D,20240731,114.2,116.27,113.99,115.16,5519600 PMF,D,20240731,9.22,9.26,9.21,9.24,51900 PML,D,20240731,8.59,8.59,8.475,8.54,182200 PMM,D,20240731,6.26,6.31,6.25,6.3,80600 PMO,D,20240731,10.49,10.52,10.412,10.49,91600 PMT,D,20240731,13.89,13.95,13.73,13.77,757300 PMT-A,D,20240731,23.87,24.09,23.87,24.09,5300 PMT-B,D,20240731,23.74,23.9,23.74,23.81,16400 PMT-C,D,20240731,19.55,19.7199,19.3,19.3,88900 PMTU,D,20240731,25.5,25.95,25.45,25.665,3900 PMX,D,20240731,7.66,7.7102,7.645,7.71,106400 PNC,D,20240731,181.5,182.7924,180.3701,181.1,1863300 PNF,D,20240731,7.81,7.83,7.79,7.8299,32200 PNI,D,20240731,7.49,7.5,7.47,7.5,37200 PNM,D,20240731,42,42.2,41.53,41.58,841600 PNNT,D,20240731,7.35,7.37,7.265,7.29,443200 PNR,D,20240731,89,89.63,87.58,87.87,1578700 PNST,D,20240731,2.22,2.3,2.15,2.22,47400 PNW,D,20240731,85.56,86.16,84.82,85.59,1461900 POR,D,20240731,47.43,47.81,47.25,47.38,892100 POST,D,20240731,109.17,109.93,108.06,109.36,525300 PPG,D,20240731,127.85,128.6214,126.35,126.98,2236500 PPL,D,20240731,30,30.06,29.605,29.72,6863500 PPT,D,20240731,3.6,3.64,3.6,3.63,92300 PR,D,20240731,15.55,15.68,15.27,15.34,14832200 PRA,D,20240731,13.16,13.65,13.09,13.1,491100 PRG,D,20240731,45.95,46.33,44.8201,45.06,563000 PRGO,D,20240731,28.26,28.575,27.85,28.27,2175600 PRH,D,20240731,25.99,26.09,25.81,26.01,24400 PRI,D,20240731,252.09,255.25,251.36,251.77,144900 PRI-F,D,20240731,23.63,23.63,23.63,23.63,400 PRI-G,D,20240731,24.2,24.25,24.2,24.2499,500 PRI-H,D,20240731,23.48,23.53,23.4,23.53,700 PRI-I,D,20240731,22.778,22.7899,22.778,22.7899,300 PRI-J,D,20240731,22.4,22.4,22.4,22.4,867 PRI-K,D,20240731,20.57,20.77,20.57,20.77,1182 PRI-L,D,20240731,23.19,23.19,23,23.03,695 PRIM,D,20240731,54.46,57.72,53.66,56.47,1031483 PRKS,D,20240731,53.56,54.22,52.51,52.65,1039125 PRLB,D,20240731,34.59,35.49,34.15,34.82,199548 PRM,D,20240731,9.32,9.84,9.25,9.69,1764397 PRMW,D,20240731,21.88,22.13,21.62,21.93,1521302 PRO,D,20240731,25.43,25.43,23.39,24.1,1563459 PRS,D,20240731,24.88,24.88,24.71,24.88,33792 PRT,D,20240731,4.07,4.09,3.99,4.07,23258 PRU,D,20240731,126,126.78,125.19,125.32,1586236 PSA,D,20240731,289.78,303.19,287.84,295.92,1611340 PSA-F,D,20240731,23.48,23.52,23.09,23.09,36250 PSA-G,D,20240731,22.94,22.99,22.46,22.52,75857 PSA-H,D,20240731,24.93,24.99,24.69,24.69,29891 PSA-I,D,20240731,22.09,22.09,21.45,21.57,93507 PSA-J,D,20240731,20.96,20.99,20.65,20.65,45498 PSA-K,D,20240731,20.97,21.01,20.82,20.89,16395 PSA-L,D,20240731,20.6,20.6,20.16,20.28,172345 PSA-M,D,20240731,18.52,18.52,18.24,18.33,11100 PSA-N,D,20240731,17.2,17.23,16.9,16.9,36400 PSA-O,D,20240731,17.13,17.2299,17,17.11,15100 PSA-P,D,20240731,17.82,17.8299,17.34,17.48,178300 PSA-Q,D,20240731,17.55,17.57,17.3,17.57,9500 PSA-R,D,20240731,17.93,17.93,17.36,17.44,133000 PSA-S,D,20240731,18.17,18.24,17.99,18.02,156700 PSBD,D,20240731,16.5,16.68,16.5,16.68,24900 PSE-A,D,20240731,17.5,17.5,17.1164,17.5,17500 PSF,D,20240731,20.34,20.39,20.27,20.31,34600 PSF.W,D,20240731,0.0248,0.0248,0.0185,0.0248,103700 PSFE,D,20240731,21.53,21.6556,20.97,20.99,312800 PSN,D,20240731,83.63,91.44,83.63,91.37,4126800 PSO,D,20240731,13.58,13.6,13.49,13.51,447100 PSQ.W,D,20240731,0.54,0.5425,0.33,0.33,5700 PSQH,D,20240731,2.65,2.6976,2.55,2.62,92500 PSTG,D,20240731,59.42,60.7,58.46,59.93,3723600 PSTL,D,20240731,14.92,15.15,14.8,14.96,163800 PSX,D,20240731,149.03,150.12,145.43,145.48,2273900 PTA,D,20240731,19.92,20.0764,19.79,19.86,129000 PTY,D,20240731,14.36,14.36,14.3,14.3,477000 PUK,D,20240731,18.04,18.3687,18.02,18.2,679700 PUMP,D,20240731,9.15,9.75,9.06,9.59,2646500 PVH,D,20240731,102.13,104.33,101.22,101.99,773700 PVL,D,20240731,1.56,1.63,1.55,1.62,152800 PWR,D,20240731,259.9,270.79,258.05,265.38,1427000 PWSC,D,20240731,22.57,22.59,22.55,22.56,1366600 PX,D,20240731,9.93,10.035,9.795,9.97,684500 PYN,D,20240731,6.01,6.015,5.95,6.015,14200 PZC,D,20240731,7.18,7.26,7.17,7.26,66500 QBT.W,D,20240731,0.1199,0.1199,0.1,0.1,24800 QBTS,D,20240731,0.97,1.04,0.96,1,2424900 QD,D,20240731,1.88,1.935,1.865,1.91,256100 QGEN,D,20240731,44.54,45.16,44.44,44.49,1183800 QS,D,20240731,6.54,6.825,6.435,6.46,8196600 QSR,D,20240731,70.18,70.75,69.0901,69.99,1945800 QTWO,D,20240731,67.2,68.7,66.42,67.47,689000 QUAD,D,20240731,5.5,5.5,4.56,4.57,675600 QVCC,D,20240731,12.13,12.237,11.2,11.56,374600 QVCD,D,20240731,12.34,12.6509,11.45,11.66,199700 R,D,20240731,139.83,143.17,138.23,140.16,356158 RA,D,20240731,12.9,12.98,12.9,12.95,312881 RACE,D,20240731,411.62,416.07,408.52,413.01,310734 RAMP,D,20240731,30.69,30.98,30.24,30.28,737315 RBA,D,20240731,79.94,80.19,79.28,79.63,1033238 RBC,D,20240731,293.91,297.25,290.84,290.84,109647 RBCP,D,20240731,131.04,131.33,129.02,129.02,45789 RBLX,D,20240731,41.49,42.04,41.05,41.52,7690436 RBOT,D,20240731,7.58,8.343,7.19,7.19,37725 RBRK,D,20240731,36.93,38.5,36.76,37.2,1155189 RC,D,20240731,9.48,9.52,9.27,9.28,1791937 RC-E,D,20240731,18.56,18.61,18.5,18.59,9729 RCB,D,20240731,24.04,24.05,23.98,24.05,7358 RCC,D,20240731,24.1,24.17,23.87,23.87,75513 RCFA,D,20240731,11.39,11.39,11.39,11.39,79893 RCI,D,20240731,38.45,39.02,38.37,38.65,609432 RCL,D,20240731,159.28,161.86,155.67,156.72,3245174 RCS,D,20240731,6.75,6.85,6.58,6.75,478803 RCUS,D,20240731,15.93,16.9,15.58,16.41,744931 RDDT,D,20240731,59.38,61.27,59.31,60.85,1612132 RDN,D,20240731,37.25,37.86,36.92,37.1,1044100 RDW,D,20240731,7.09,7.28,6.93,7.08,241400 RDW.W,D,20240731,1.43,1.46,1.35,1.46,900 RDY,D,20240731,80.71,81.99,80.535,81.28,317600 RELX,D,20240731,47.24,47.38,46.83,47.23,739300 RERE,D,20240731,2.39,2.745,2.38,2.68,1801000 RES,D,20240731,7.43,7.535,7.31,7.47,2793400 REVG,D,20240731,29.23,29.89,28.995,29.18,661700 REX,D,20240731,50.48,52,50.06,50.81,203800 REX-B,D,20240731,21.98,22.13,21.98,22.06,11400 REX-C,D,20240731,21.45,21.45,21.33,21.4,2500 REXR,D,20240731,49.51,50.985,49.31,50.11,2219700 REZI,D,20240731,22.7,23.43,22.41,22.72,668400 RF,D,20240731,22.62,22.74,22.325,22.37,8303200 RF-B,D,20240731,25.2,25.21,25.19,25.19,87600 RF-C,D,20240731,23.55,23.6,23.07,23.12,181500 RF-E,D,20240731,17.76,17.9095,17.65,17.73,40800 RF-F,D,20240731,25.04,25.0906,24.99,25.02,862900 RFI,D,20240731,12.5,12.65,12.34,12.42,114700 RFL,D,20240731,1.48,1.4959,1.42,1.49,13500 RFM,D,20240731,15.77,15.96,15.77,15.84,7000 RFMZ,D,20240731,14.33,14.43,14.13,14.41,48000 RGA,D,20240731,226.25,227.28,224.93,225.43,306700 RGR,D,20240731,45.65,46.01,45.03,45.11,129200 RGT,D,20240731,11.66,11.89,11.66,11.71,10200 RH,D,20240731,286.44,299.26,282.5301,290.08,572400 RHI,D,20240731,64.59,65.08,63.83,64.19,958700 RHP,D,20240731,102.84,103.09,100.5,100.51,1135600 RIG,D,20240731,5.9,5.98,5.73,5.79,23636200 RIO,D,20240731,65.15,65.58,64.385,65.16,3822800 RIT-A,D,20240731,25.05,25.44,25.05,25.35,78500 RIT-B,D,20240731,25,25.05,24.95,24.97,102800 RIT-C,D,20240731,23.71,23.8,23.55,23.75,71000 RIT-D,D,20240731,23.24,23.49,23.11,23.42,137100 RITM,D,20240731,11.59,11.85,11.3701,11.61,6293900 RIV,D,20240731,12.33,12.3399,12.26,12.28,81700 RIV-A,D,20240731,23.19,23.25,23.12,23.21,17500 RJF,D,20240731,116.05,117.13,114.33,116,1417500 RJF-B,D,20240731,25.22,25.23,25.21,25.22,5300 RKT,D,20240731,16.39,16.6471,16.18,16.19,4098400 RL,D,20240731,175,177.44,173.6,175.59,658591 RLI,D,20240731,150.13,151.47,148.51,150.59,256337 RLJ,D,20240731,9.62,9.62,9.41,9.44,1637488 RLJ-A,D,20240731,25.14,25.15,24.9,24.9,59419 RLTY,D,20240731,15.81,15.91,15.68,15.76,80446 RLX,D,20240731,1.78,1.8,1.77,1.79,979381 RM,D,20240731,31.62,33.14,31.62,32.7,37636 RMAX,D,20240731,9.53,10.11,9.38,9.65,248218 RMD,D,20240731,209,215.85,206.4,213.25,918419 RMI,D,20240731,16.1,16.19,16,16.06,9725 RMM,D,20240731,15.72,15.72,15.41,15.6,65509 RMMZ,D,20240731,16.12,16.12,15.94,16.04,20115 RMP.P,D,20240731,25.24,25.26,25.24,25.25,1569 RMT,D,20240731,9.78,10,9.78,9.93,126183 RNG,D,20240731,34.6,35.46,34.19,35.05,1099059 RNGR,D,20240731,13,13.53,12.72,12.97,169304 RNP,D,20240731,22.28,22.4,22.06,22.15,113868 RNR,D,20240731,230.03,233.65,229.51,231.91,306691 RNR-F,D,20240731,23.69,23.73,23.29,23.29,48945 RNR-G,D,20240731,18.27,18.27,17.73,17.73,66088 RNST,D,20240731,35.12,35.42,34.21,34.39,3678800 ROG,D,20240731,123,126.7,122.09,122.18,107100 ROK,D,20240731,278.9,282.2,276.34,278.65,522200 ROL,D,20240731,48.33,48.89,47.845,47.91,2318100 RPM,D,20240731,120.33,122.92,119.2,121.46,1038400 RQI,D,20240731,12.73,12.73,12.52,12.59,655300 RRAC,D,20240731,11.36,11.37,11.36,11.36,106900 RRC,D,20240731,31.87,32.19,31.23,31.23,1988600 RRX,D,20240731,161.63,166.83,158.84,160.68,888500 RS,D,20240731,303.86,311.23,303.61,304.56,417700 RSF,D,20240731,15.32,15.32,15.25,15.25,27500 RSG,D,20240731,192.82,194.96,192.64,194.32,1478100 RSI,D,20240731,10.15,10.25,9.93,10.01,2016300 RSKD,D,20240731,6.31,6.37,6.24,6.28,612700 RTO,D,20240731,30.88,31.31,30.7,31,438000 RTX,D,20240731,117.5,118.22,116.46,117.49,6780300 RVLV,D,20240731,19.54,20.05,18.79,19.35,938300 RVT,D,20240731,15.98,16.16,15.81,16.01,335800 RVTY,D,20240731,127.2,128.15,125.04,125.61,893100 RWT,D,20240731,7.36,7.46,7.26,7.27,1037800 RWT-A,D,20240731,25.04,25.07,25.04,25.07,6000 RWTN,D,20240731,25,25,24.95,25,5400 RWTO,D,20240731,24.68,24.68,24.6,24.639,20800 RXO,D,20240731,31.87,32.82,31.31,31.71,721300 RY,D,20240731,111.42,112.52,111.19,111.74,434500 RYAM,D,20240731,6.5,6.84,6.49,6.65,587300 RYAN,D,20240731,61.73,62.5,61.01,61.59,911600 RYI,D,20240731,25.2,27.03,22.69,23.79,608800 RYN,D,20240731,30.18,30.74,30.18,30.33,560700 RZB,D,20240731,25.17,25.26,25.0501,25.19,26800 RZC,D,20240731,25.9,25.92,25.76,25.84,96400 S,D,20240731,22.95,23.4,22.56,22.9,4468100 SA,D,20240731,16.97,16.98,16.38,16.6,366100 SABA,D,20240731,8.32,8.4,8.285,8.39,157800 SAFE,D,20240731,23.3,23.76,22.97,23.14,451800 SAH,D,20240731,57.51,61.46,56.97,59.54,203400 SAJ,D,20240731,25.24,25.24,25.24,25.24,300 SAM,D,20240731,282.39,285.64,279.435,280.21,131900 SAN,D,20240731,4.83,4.87,4.8,4.85,2164900 SAND,D,20240731,5.76,5.8,5.71,5.75,1349700 SAP,D,20240731,210.71,212.43,209.83,211.6,490017 SAR,D,20240731,23.63,23.63,23.28,23.38,38849 SAT,D,20240731,24.3,24.38,24.25,24.36,11229 SAVE,D,20240731,3,3.16,2.91,3.01,4773321 SAY,D,20240731,25.36,25.36,25.31,25.31,4808 SAZ,D,20240731,25.5,25.52,25.5,25.51,1933 SB,D,20240731,5.29,5.29,5.05,5.06,970700 SB-D,D,20240731,26.08,26.08,26.05,26.05,707 SBBA,D,20240731,25.15,25.18,25.13,25.14,1882 SBH,D,20240731,11.38,11.85,11.17,11.45,1368960 SBI,D,20240731,7.95,7.96,7.92,7.95,8414 SBR,D,20240731,63.31,63.6,62.9,63.02,25756 SBS,D,20240731,15.6,15.81,15.52,15.63,1279999 SBSW,D,20240731,4.52,4.62,4.49,4.53,3893695 SBX.U,D,20240731,11.05,11.05,11.05,11.05,100 SBXC,D,20240731,10.71,10.71,10.65,10.65,294947 SCCO,D,20240731,105.74,107.52,104.91,106.61,1829605 SCD,D,20240731,15.66,15.83,15.49,15.73,49704 SCE-G,D,20240731,20.27,20.3,20.09,20.26,9942 SCE-H,D,20240731,25.25,25.29,25.19,25.19,99408 SCE-J,D,20240731,24.15,24.2,23.8501,23.96,74500 SCE-K,D,20240731,24.67,24.7106,24.06,24.24,99700 SCE-L,D,20240731,19.9,20,19.57,19.57,57100 SCE-M,D,20240731,26.62,26.65,26.1,26.17,125300 SCE-N,D,20240731,25.37,25.4199,25.32,25.34,50700 SCH-D,D,20240731,25.11,25.175,24.93,24.94,109800 SCH-J,D,20240731,20.52,20.52,20.14,20.18,118300 SCHW,D,20240731,65.32,65.56,64.57,65.19,6982700 SCI,D,20240731,80.01,80.37,78.68,79.91,2321800 SCL,D,20240731,84.58,87.45,81.77,84.63,342700 SCM,D,20240731,14.38,14.39,14.02,14.03,114300 SCS,D,20240731,14.34,14.74,14.225,14.49,850900 SD,D,20240731,13.56,13.75,13.51,13.59,243300 SDHC,D,20240731,33.12,34.2,32.47,32.89,149000 SDHY,D,20240731,15.7,15.72,15.681,15.71,56900 SDRL,D,20240731,54.96,55.9,54.6785,55.01,539600 SE,D,20240731,66.38,66.93,65.2,65.7,2496500 SEA-A,D,20240731,25.55,25.8986,25.4,25.85,15800 SEA-B,D,20240731,25.7,25.86,25.65,25.86,5300 SED.U,D,20240731,12.3,12.3,11.32,11.35,1400 SEE,D,20240731,37.86,38.715,37.48,38.05,1024000 SEM,D,20240731,39.88,40.5,39.39,39.76,658600 SEMR,D,20240731,14.97,14.97,14.51,14.74,368700 SES,D,20240731,1.22,1.24,1.22,1.23,344100 SES.W,D,20240731,0.053,0.0629,0.053,0.0572,1600 SF,D,20240731,88.13,90,87.63,88.67,551300 SF-B,D,20240731,24.7999,24.7999,24.35,24.62,10700 SF-C,D,20240731,24.35,24.35,24.1515,24.27,17900 SF-D,D,20240731,18.29,18.425,18.1,18.38,28800 SFB,D,20240731,22.11,22.25,22.11,22.2,6200 SFBS,D,20240731,78.91,82.495,77.935,80.24,284400 SFL,D,20240731,11.98,11.995,11.785,11.84,1400000 SG,D,20240731,27.82,28.49,27.47,27.48,2324800 SGHC,D,20240731,3.88,3.915,3.68,3.83,1184200 SGU,D,20240731,10.93,11.389,10.87,11.06,44300 SHAK,D,20240731,87.27,89.735,85.89,87.62,2002600 SHCO,D,20240731,4.96,5.14,4.77,5.01,296600 SHEL,D,20240731,73.31,73.53,72.97,73.22,4189600 SHG,D,20240731,43.53,43.67,43.27,43.33,95800 SHO,D,20240731,10.48,10.55,10.34,10.36,2992000 SHO-H,D,20240731,21.72,21.74,21.3,21.3,7468 SHO-I,D,20240731,19.96,20.1,19.77,20,5397 SHOC,D,20240731,46.34,47.6,46.34,47.52,40935 SHOP,D,20240731,60.32,61.88,60.13,61.2,8323270 SHW,D,20240731,354.49,355.7,348.06,350.8,1626089 SID,D,20240731,2.11,2.13,2.1,2.1,1160591 SIG,D,20240731,84.47,86.98,83.58,84.13,864905 SII,D,20240731,44.19,45,44.19,44.58,70833 SILA,D,20240731,23.51,23.79,23.15,23.34,676934 SIT-A,D,20240731,23.37,23.38,22.99,23.33,21377 SITC,D,20240731,15.9,16.03,15.4,15.45,3514229 SITE,D,20240731,140,153.22,138.89,146.68,1310398 SJM,D,20240731,118.39,119.09,117.01,117.95,3510846 SJT,D,20240731,3.96,4.11,3.95,4.05,166475 SJW,D,20240731,61.21,61.62,60.5,60.61,311086 SKE,D,20240731,6.5,6.6,6.38,6.52,404706 SKIL,D,20240731,17.66,18.31,17.2,17.2,86843 SKLZ,D,20240731,6.48,6.68,6.4,6.45,99470 SKM,D,20240731,22.22,22.52,22.09,22.43,329477 SKT,D,20240731,28.75,29.57,28.68,28.9,873100 SKX,D,20240731,65.11,65.88,64.43,65.13,1456600 SKY,D,20240731,83.11,84.73,81.27,81.51,391400 SLB,D,20240731,48.13,48.57,47.94,48.29,6599700 SLCA,D,20240731,15.49,15.51,15.49,15.49,4767600 SLF,D,20240731,50.19,50.34,49.56,49.61,731600 SLG,D,20240731,66.83,68.92,66.03,66.64,1533400 SLG-I,D,20240731,21.84,22.13,21.79,21.96,12700 SLGN,D,20240731,48.9,52.11,48.9,51.43,1287800 SLQT,D,20240731,4.12,4.3,4.06,4.09,1083800 SLVM,D,20240731,74.98,75.63,73.43,73.71,276000 SM,D,20240731,46.57,47.195,46.17,46.2,1689900 SMAR,D,20240731,47.68,48.8,47.51,47.96,1010600 SMBK,D,20240731,28.46,28.8311,27.955,28.34,107100 SMFG,D,20240731,14.52,14.53,14.37,14.48,1292300 SMG,D,20240731,73,82.11,73,78.6,3960100 SMHI,D,20240731,13.89,14.17,13.68,13.86,158700 SMLP,D,20240731,36.75,38.05,36.48,38.05,74800 SMP,D,20240731,32.72,33.34,32.08,32.73,200100 SMR,D,20240731,9.8,10.75,9.64,10.22,6776300 SMR.W,D,20240731,1.96,2.35,1.96,2.1,37700 SMRT,D,20240731,1.87,1.925,1.82,1.84,4159000 SMWB,D,20240731,6.4,6.4195,5.95,6.13,434300 SN,D,20240731,77.71,78.09,76.31,76.85,625200 SNA,D,20240731,286,289.4375,283.69,287.03,322600 SNAP,D,20240731,13.15,13.6,13.055,13.32,27560900 SNDA,D,20240731,32.9,32.9,31,32.29,30900 SNDR,D,20240731,26.75,27.59,26.575,26.91,1975000 SNN,D,20240731,28.76,29,28.615,28.78,745300 SNOW,D,20240731,129.35,132.55,128.77,130.38,5498300 SNV,D,20240731,46.83,47.6,46.345,46.75,1650200 SNV-D,D,20240731,25.32,25.34,25.22,25.34,22800 SNV-E,D,20240731,25.38,25.4,25.18,25.3,271300 SNX,D,20240731,118.95,120.21,117.57,119.17,1167000 SO,D,20240731,82.94,83.7,82.285,83.52,7362400 SOC,D,20240731,16.75,17.3,16.5708,16.82,445100 SOC.W,D,20240731,5.44,5.81,5.44,5.68,146900 SOI,D,20240731,13.29,13.34,13.05,13.15,474900 SOJC,D,20240731,23.33,23.4,22.89,23.09,138900 SOJD,D,20240731,22.09,22.22,21.76,21.76,234800 SOJE,D,20240731,20.08,20.09,19.64,19.68,157400 SOL,D,20240731,1.65,1.72,1.65,1.72,94094 SOLV,D,20240731,58.66,59.82,58.09,58.88,1113339 SON,D,20240731,53.11,54.9,52.73,53.92,1131054 SONY,D,20240731,88.96,88.96,88.26,88.59,760883 SOR,D,20240731,44.58,45.6,43.7806,44.14,16491 SOS,D,20240731,0.88,0.92,0.83,0.87,121499 SPB,D,20240731,85.59,85.97,84.1,84.61,329120 SPCE,D,20240731,7.12,7.8,7.01,7.11,2110178 SPE,D,20240731,13.43,13.65,13.42,13.64,23567 SPG,D,20240731,154.37,155.89,153.1,153.44,1745768 SPG-J,D,20240731,61.7,61.7,61.7,61.7,172 SPGI,D,20240731,491.55,492.7,481.21,484.73,1622540 SPH,D,20240731,18.72,18.8,18.25,18.37,222756 SPHR,D,20240731,42.99,44.93,42.08,44.48,498666 SPIR,D,20240731,13.96,14.54,13.57,13.94,216890 SPL-A,D,20240731,24.04,24.28,24.04,24.28,5216 SPMC,D,20240731,19.65,19.95,19.6,19.95,8115 SPN-B,D,20240731,25.5,25.56,25.43,25.56,21545 SPNT,D,20240731,14.63,14.65,14.36,14.37,823267 SPOT,D,20240731,334.05,344.34,330.14,343.94,2084222 SPR,D,20240731,36.19,37.08,35.88,36.25,5610400 SPRU,D,20240731,3.43,3.43,3.36,3.42,10900 SPXC,D,20240731,147.23,151.48,146.55,147.54,382400 SPXX,D,20240731,16.37,16.47,16.28,16.34,33600 SQ,D,20240731,60.96,62.94,60.545,61.88,6839100 SQM,D,20240731,38.19,38.68,37.9,38.06,1016900 SQNS,D,20240731,0.5101,0.5248,0.5101,0.5248,14900 SQSP,D,20240731,44.15,44.22,44.04,44.19,752200 SR,D,20240731,65.67,67.35,65.2502,66.59,719400 SR-A,D,20240731,24.08,24.12,23.39,23.63,204200 SRE,D,20240731,80.27,80.46,79.49,80.06,2159400 SREA,D,20240731,23.92,23.92,23.34,23.51,179500 SRFM,D,20240731,0.3,0.3388,0.3,0.3149,103200 SRG,D,20240731,5.12,5.25,5.02,5.1,449000 SRG-A,D,20240731,20.35,20.4,20.11,20.11,2800 SRI,D,20240731,16.64,17.58,16.4,16.81,180900 SRL,D,20240731,7.6,7.74,7.5,7.725,16000 SRV,D,20240731,43.3,43.6999,42.92,42.9991,14900 SSB,D,20240731,98.74,101.32,97.83,98.97,619300 SSD,D,20240731,193.35,197.38,188.66,192.09,207300 SSL,D,20240731,8.03,8.15,7.9802,8.06,407100 SST,D,20240731,1.38,1.43,1.35,1.36,101700 SST.W,D,20240731,0.0348,0.059,0.0348,0.059,7500 SSTK,D,20240731,43.72,46.1,43.08,44.22,772700 ST,D,20240731,38.83,39.46,38.34,38.99,2324200 STAG,D,20240731,40.79,41.63,40.57,40.81,1479300 STC,D,20240731,71.07,72.29,69.73,70.7,222200 STE,D,20240731,236.8,241.76,233.35,238.76,522900 STEL,D,20240731,27.27,28.12,27.16,27.4,230100 STEM,D,20240731,1.2,1.295,1.17,1.22,2028200 STEW,D,20240731,15.5,15.5,15.34,15.42,122500 STG,D,20240731,8.2,8.55,8.2,8.55,2000 STK,D,20240731,32.92,33.33,32.82,33.17,49200 STLA,D,20240731,16.62,16.89,16.565,16.69,9700100 STM,D,20240731,33.545,33.89,33.115,33.76,5541300 STN,D,20240731,86.09,88.25,85.87,87.99,105700 STNG,D,20240731,77.06,77.834,76.11,76.68,959100 STR,D,20240731,24.45,24.76,24.0961,24.35,540000 STRV,D,20240731,35.21,35.51,35.15,35.345,72300 STT,D,20240731,85.77,86.1,84.91,84.97,1345700 STT-G,D,20240731,24.25,24.45,24.25,24.37,27383 STVN,D,20240731,20.09,20.79,19.6,20.68,354455 STWD,D,20240731,20.1,20.23,19.92,19.95,1903955 STXD,D,20240731,32.09,32.32,32.09,32.28,5604 STXE,D,20240731,30.25,30.32,30.17,30.31,5829 STXG,D,20240731,39.56,39.75,39.56,39.75,5108 STXI,D,20240731,25.68,25.76,25.68,25.76,861 STXK,D,20240731,31.52,31.99,31.52,31.56,5626 STXM,D,20240731,25.2,25.34,25.2,25.32,1900 STXT,D,20240731,20.29,20.3349,20.251,20.3349,6654 STXV,D,20240731,29.67,29.79,29.6,29.6,4012 STZ,D,20240731,243.56,247.09,242,245.16,1087537 SU,D,20240731,39.26,39.98,39.25,39.92,2938448 SUI,D,20240731,127.37,128.68,126.29,126.73,625503 SUM,D,20240731,41.18,42.78,40.72,41.78,993234 SUN,D,20240731,55.49,55.49,54.58,54.92,348184 SUP,D,20240731,3.38,3.39,3.32,3.35,49202 SUPP,D,20240731,65.99,66.26,65.89,65.89,1178 SUPV,D,20240731,5.97,6.43,5.96,6.28,700028 SUZ,D,20240731,9.5,9.62,9.34,9.54,1954970 SVV,D,20240731,10.17,10.55,10.01,10.19,992200 SW,D,20240731,43.29,45.74,43.18,44.84,11198900 SWI,D,20240731,11.98,12.125,11.9,11.93,424700 SWK,D,20240731,106.65,108.15,104.06,105.62,4772500 SWN,D,20240731,6.52,6.53,6.42,6.45,22132400 SWX,D,20240731,73.97,75.44,73.64,74.16,414900 SWZ,D,20240731,8.53,8.58,8.51,8.52,10500 SXC,D,20240731,10.75,11.85,10.75,11.7,1658100 SXI,D,20240731,184.71,190.7,184.35,186.8,52800 SXT,D,20240731,78,79.52,77.65,78.05,198600 SYF,D,20240731,51.09,51.44,50.785,50.79,2360600 SYF-A,D,20240731,19.81,19.82,19.25,19.51,222000 SYF-B,D,20240731,25.73,25.75,25.42,25.51,335200 SYK,D,20240731,330.5,334.42,320,327.45,3543200 SYY,D,20240731,76.65,76.94,75.6949,76.65,6846600 T,D,20240731,18.9,19.32,18.88,19.25,39522000 T-A,D,20240731,20.97,20.99,20.58,20.71,423200 T-C,D,20240731,20.03,20.03,19.79,19.89,451800 TAC,D,20240731,7.43,7.595,7.33,7.54,1195700 TAK,D,20240731,13.57,13.93,13.35,13.88,4492700 TAL,D,20240731,10.71,10.9,10,10.02,8224600 TALO,D,20240731,11.88,12.03,11.78,11.84,1347200 TAP,D,20240731,53.18,53.52,52.83,52.85,1554700 TBB,D,20240731,22.8,22.8,22.5,22.61,402000 TBBB,D,20240731,26.92,27.93,26.8067,27.15,594300 TBC,D,20240731,23.88,23.88,23.55,23.63,240400 TBI,D,20240731,12.14,12.29,11.95,11.95,236100 TBN,D,20240731,24.12,24.5,22.9,23.85,43700 TCI,D,20240731,30.99,31.92,30.6627,31.44,2300 TCOA,D,20240731,11.02,11.02,11.02,11.02,100 TCS,D,20240731,0.91,0.937,0.845,0.8796,486500 TD,D,20240731,59.23,59.51,59.01,59.03,1867300 TDC,D,20240731,32.54,32.72,32.01,32.42,702900 TDF,D,20240731,7.82,7.88,7.76,7.84,41100 TDG,D,20240731,1285.52,1302.45,1273.81,1294.22,271600 TDOC,D,20240731,9.73,9.87,9.39,9.43,14152900 TDS,D,20240731,21.5,21.94,21.11,21.2,1180200 TDS-U,D,20240731,20.3551,20.3829,19.11,19.37,138600 TDS-V,D,20240731,17.87,18.1,17.03,17.26,208300 TDW,D,20240731,97.63,100.18,96.875,98.96,535200 TDY,D,20240731,424.5,428.77,420.91,421.86,308913 TEAF,D,20240731,12.41,12.41,12.29,12.31,36242 TECK,D,20240731,48.92,49.65,48.67,49.01,3394429 TEF,D,20240731,4.52,4.55,4.5,4.54,555680 TEI,D,20240731,5.61,5.65,5.54,5.6,52690 TEL,D,20240731,153.1,156.23,151.53,154.33,1873083 TEN,D,20240731,25.87,26.12,25.81,25.91,97190 TEN-E,D,20240731,26.42,26.5,26.3813,26.4799,6471 TEN-F,D,20240731,26.3,26.38,26.2,26.29,18394 TEO,D,20240731,6.24,6.48,6.22,6.34,149205 TEVA,D,20240731,17.3,18.02,16.86,17.43,29189503 TEX,D,20240731,62.65,64.47,59.79,63.26,2440693 TFC,D,20240731,45,45.31,44.67,44.69,7422076 TFC-I,D,20240731,23.39,23.39,23.2,23.37,11975 TFC-O,D,20240731,22.86,22.86,22.41,22.41,110205 TFC-R,D,20240731,20.36,20.39,19.94,20.03,162701 TFII,D,20240731,153.93,157.77,151.97,155.75,240693 TFPM,D,20240731,15.37,15.5,15.21,15.48,225955 TFSA,D,20240731,23.6,24,23.6,24,5576 TFX,D,20240731,221.99,223.5,219.46,220.92,726404 TG,D,20240731,5.86,5.86,5.65,5.71,138100 TGI,D,20240731,16.4,16.76,16.3,16.39,705100 TGLS,D,20240731,54.02,55.85,53.44,53.81,390800 TGNA,D,20240731,15.93,16.24,15.79,15.93,2192200 TGS,D,20240731,17.21,17.91,17,17.67,143600 TGT,D,20240731,148.71,152.395,147.925,150.41,5743800 THC,D,20240731,151.7,151.7,147.95,149.7,1713900 THG,D,20240731,138.5,138.66,136.715,137.49,180800 THLV,D,20240731,27.53,27.61,27.53,27.54,4100 THO,D,20240731,106.08,110.32,105.05,106.14,461000 THQ,D,20240731,21.92,21.95,21.48,21.49,156900 THR,D,20240731,32.74,33.7,32.14,32.81,126400 THS,D,20240731,39.61,41,38.93,40.28,421700 THW,D,20240731,13.29,13.29,13.0301,13.18,128500 TIMB,D,20240731,14.75,15.4,14.75,15.36,1108400 TISI,D,20240731,10,10.18,9.51,9.93,23100 TIXT,D,20240731,6.64,6.86,6.64,6.76,410900 TJX,D,20240731,113.7,113.83,112.935,113.02,4360300 TK,D,20240731,8.55,8.74,8.52,8.67,557100 TKC,D,20240731,7.88,7.94,7.8,7.83,1385800 TKO,D,20240731,106,110.07,104.76,109.35,1552900 TKR,D,20240731,86.2,90.49,83.1401,86.95,813300 TLK,D,20240731,17.81,17.91,17.7,17.84,555100 TLYS,D,20240731,5.66,6.12,5.66,5.86,112800 TM,D,20240731,194.18,194.89,192.9,193.55,372300 TME,D,20240731,14.3,14.44,14.09,14.18,4873400 TMHC,D,20240731,68.4,69.62,66.87,67.08,1124700 TMO,D,20240731,614.23,620.63,609.295,613.34,1702200 TNC,D,20240731,107.74,109.58,106.035,107.69,111400 TNET,D,20240731,106.5,108.65,103.98,104.25,361200 TNK,D,20240731,64.23,65.89,64.13,65.44,250900 TNL,D,20240731,46.96,47.03,46,46.09,577100 TOL,D,20240731,144.55,146.75,140.63,142.71,1445200 TOST,D,20240731,26.42,26.57,25.9618,26.16,4941500 TPB,D,20240731,38.03,38.655,37.57,37.72,252300 TPC,D,20240731,24.67,25.8,24.23,24.89,615300 TPH,D,20240731,46.34,47.07,45.25,45.25,1074500 TPL,D,20240731,839.42,852.22,833.69,844.9,96000 TPR,D,20240731,39.71,40.89,39.71,40.09,3513800 TPVG,D,20240731,8.98,8.98,8.83,8.83,254000 TPX,D,20240731,52.25,53.54,51.32,52.35,1417352 TPZ,D,20240731,16.59,16.59,16.36,16.48,7826 TR,D,20240731,30.4,31.14,30.2,30.84,103054 TRAK,D,20240731,18.82,19.18,18.4,19.11,116466 TRC,D,20240731,19.25,19.36,18.74,19,94244 TREX,D,20240731,85,86.56,83.41,83.63,899592 TRGP,D,20240731,134.59,136.48,134.05,135.28,1559526 TRI,D,20240731,161.58,162.71,160.24,161.92,577771 TRI.U,D,20240731,8.35,8.41,8.35,8.41,776 TRI.W,D,20240731,0.185,0.185,0.185,0.185,658 TRIS,D,20240731,10.66,10.66,9.38,9.38,1947 TRN,D,20240731,33.02,33.68,32.54,33.06,538120 TRNO,D,20240731,68.66,69.5,68,68.41,602246 TROX,D,20240731,16.37,16.57,16.16,16.16,1485977 TRP,D,20240731,42.09,42.72,42,42.41,1823326 TRT-A,D,20240731,25.94,25.94,25.83,25.89,3527 TRT-B,D,20240731,25.22,25.26,25.12,25.26,1774 TRT-C,D,20240731,25.1,25.1,24.11,24.36,116584 TRT-D,D,20240731,23.34,23.62,23.34,23.62,14090 TRT-E,D,20240731,20.75,20.91,20.7,20.91,8409 TRT-P,D,20240731,17.32,18.73,17.3,18.48,55100 TRTX,D,20240731,8.73,8.91,8.29,8.74,2269900 TRU,D,20240731,90,91.71,89.015,90.26,1958700 TRV,D,20240731,220,220.9,216.34,216.44,1425400 TS,D,20240731,31.89,32.11,31.49,31.84,3998300 TSE,D,20240731,2.89,3.13,2.81,2.89,384500 TSI,D,20240731,4.91,4.94,4.83,4.93,156500 TSLX,D,20240731,21.01,21.0796,20.76,20.87,296600 TSM,D,20240731,163.77,166.65,162.07,165.8,19860300 TSN,D,20240731,60.85,61.41,60.32,60.9,2043600 TSQ,D,20240731,12.09,12.21,12.03,12.08,46700 TT,D,20240731,341.01,351.41,332.35,334.28,2500300 TTC,D,20240731,96.25,96.8837,95.16,95.73,1190300 TTE,D,20240731,68.08,68.26,67.53,67.78,1120900 TTI,D,20240731,3.68,3.81,3.645,3.73,1136000 TTP,D,20240731,35.6,35.865,35.36,35.36,5100 TU,D,20240731,16.01,16.24,16.01,16.14,1723900 TUP,D,20240731,1.29,1.355,1.26,1.3,531000 TUYA,D,20240731,1.53,1.54,1.5,1.5,257700 TV,D,20240731,2.2,2.225,2.18,2.18,1284500 TVC,D,20240731,22.84,22.84,22.25,22.33,168800 TVE,D,20240731,22.37,22.37,21.82,21.86,106300 TWI,D,20240731,8.48,8.76,8.32,8.52,946600 TWLO,D,20240731,59.71,60.22,59.02,59.13,2168000 TWN,D,20240731,41.72,42.25,41.46,42.16,47700 TWO,D,20240731,13.72,13.83,13.42,13.47,1701400 TWO-A,D,20240731,23.93,24,23.93,23.94,4000 TWO-B,D,20240731,22.8,22.9399,22.61,22.65,45200 TWO-C,D,20240731,24.06,24.11,23.97,23.98,15500 TX,D,20240731,34.9,35.32,34.01,34.68,828000 TXO,D,20240731,20.25,20.79,20.1242,20.51,67200 TXT,D,20240731,92.6,93.98,92.03,92.9,818900 TY,D,20240731,31.86,32.2399,31.77,31.88,28300 TY.P,D,20240731,46.9999,47,46.9999,47,900 TYG,D,20240731,35.28,35.3978,35.0081,35.1,29500 TYL,D,20240731,574.79,574.79,565.01,568.11,342400 U,D,20240731,16.31,17.07,16.14,16.36,8844500 UA,D,20240731,6.78,6.96,6.715,6.79,2083200 UAA,D,20240731,6.97,7.14,6.88,6.97,8325000 UAN,D,20240731,79.14,79.14,77.6191,78.35,23100 UBER,D,20240731,63.88,65.18,63.66,64.47,18141197 UBS,D,20240731,30.31,30.39,30.09,30.18,1786134 UDR,D,20240731,40.72,40.9,39.46,40.07,7197710 UE,D,20240731,21.17,21.28,20.28,20.3,1138399 UFI,D,20240731,5.98,5.98,5.63,5.63,64090 UGI,D,20240731,24.81,24.94,24.65,24.78,1469279 UGP,D,20240731,4,4.02,3.9,3.94,2411086 UHA.B,D,20240731,63.5,65.57,62.55,63.73,245626 UHAL,D,20240731,66.52,68.74,65.97,66.79,83195 UHS,D,20240731,215.99,216.84,211.75,213.76,1106027 UHT,D,20240731,43.09,43.75,42.71,42.75,46424 UI,D,20240731,179,189.09,177.8,185.57,60727 UIS,D,20240731,4.81,4.92,4.72,4.76,331475 UL,D,20240731,61.23,61.62,61.02,61.4,2185870 ULS,D,20240731,48.2,50.62,46.53,50.53,763556 UMC,D,20240731,7.9,8.41,7.79,8.37,25287481 UMH,D,20240731,17.83,18.04,17.69,17.76,329315 UMH-D,D,20240731,23.29,24.17,23.11,23.89,177417 UNF,D,20240731,194.94,197.88,193.16,194.54,87909 UNFI,D,20240731,15.41,16.03,15.31,15.5,713308 UNH,D,20240731,565.44,580.9032,562.32,576.16,4713200 UNM,D,20240731,55.59,58.17,55.12,57.53,3091600 UNMA,D,20240731,24.83,24.9662,24.76,24.76,62900 UNP,D,20240731,245.52,249.175,244.48,246.73,2285600 UP,D,20240731,2.63,2.76,2.58,2.63,815800 UPS,D,20240731,129.25,131.15,127.45,130.37,7025900 URI,D,20240731,744.34,773.61,743.635,757.1,556700 USA,D,20240731,6.79,6.8499,6.79,6.81,633200 USAC,D,20240731,22.97,23.11,22.77,22.94,313400 USB,D,20240731,45.51,45.55,44.755,44.88,8859200 USB-A,D,20240731,854,854,854,854,3300 USB-H,D,20240731,21.88,21.88,21.7,21.77,130200 USB-P,D,20240731,23.8,24.01,23.76,24.01,44600 USB-Q,D,20240731,16.74,16.77,16.4,16.55,205800 USB-R,D,20240731,17.75,17.84,17.48,17.54,152300 USB-S,D,20240731,20.2,20.26,20.07,20.17,52700 USFD,D,20240731,54.65,55.08,54.35,54.39,1858700 USM,D,20240731,54.12,55.285,52.69,53.75,281400 USNA,D,20240731,43.7,45.86,43.1543,44.6,71700 USPH,D,20240731,99.02,99.6,97.34,97.5,109700 UTF,D,20240731,24.43,24.5,24.24,24.36,186100 UTI,D,20240731,19.45,19.45,18.745,18.94,359400 UTL,D,20240731,61.34,62.525,60.55,61.28,75900 UTZ,D,20240731,14.87,15.109,14.8,14.84,869400 UVE,D,20240731,20.22,20.37,19.68,19.81,268900 UVV,D,20240731,53.24,54.05,52.8092,53.42,187200 UWM.W,D,20240731,0.4118,0.4975,0.4059,0.468,32200 UWMC,D,20240731,8.37,8.62,8.32,8.4,1437200 UZD,D,20240731,22.66,22.66,21.6,21.93,140700 UZE,D,20240731,20.75,20.75,20.06,20.4,237900 UZF,D,20240731,20.75,20.75,20.19,20.4,208700 V,D,20240731,264.54,266.36,264.25,265.67,7642500 VAC,D,20240731,87.25,87.75,83.88,84.58,617100 VAL,D,20240731,79.29,80.05,78.23,78.59,1346200 VAL.W,D,20240731,13.85,14.3,13.06,14.03,6600 VALE,D,20240731,10.76,10.92,10.72,10.85,32738100 VATE,D,20240731,0.552,0.5676,0.5237,0.5334,203000 VBF,D,20240731,16.33,16.33,16.25,16.29,27400 VCV,D,20240731,10.68,10.71,10.58,10.58,85600 VEEV,D,20240731,195,196.51,191.28,191.93,1084400 VEL,D,20240731,19,19.21,18.84,18.93,40304 VET,D,20240731,10.53,10.79,10.45,10.74,1644723 VFC,D,20240731,16.54,17.31,16.41,16.96,5616103 VGI,D,20240731,7.71,7.78,7.71,7.76,26692 VGM,D,20240731,10.42,10.42,10.34,10.35,170274 VGR,D,20240731,12.85,13.07,12.68,12.78,1455225 VHC,D,20240731,6.6,6.77,6.25,6.32,6070 VHI,D,20240731,20.61,21.25,20.33,21.1,11392 VICI,D,20240731,31.41,31.8,31.21,31.26,7493441 VIK,D,20240731,35.79,36.57,35.45,35.7,1084814 VIPS,D,20240731,13.85,13.94,13.6,13.64,1844003 VIST,D,20240731,43.3,45.84,42.9,45.06,730856 VIV,D,20240731,8.35,8.67,8.33,8.59,789923 VKQ,D,20240731,10.06,10.07,10.02,10.06,203484 VLD,D,20240731,2.57,2.8,2.57,2.61,210084 VLD.W,D,20240731,0.0116,0.0116,0.0115,0.0115,1503 VLN,D,20240731,2.25,2.26,2.2,2.23,172107 VLO,D,20240731,166,167.78,161.61,161.72,2719859 VLRS,D,20240731,6.2,6.26,6.09,6.12,4171719 VLT,D,20240731,10.87,10.94,10.84,10.91,17846 VLTO,D,20240731,107.24,107.7656,106.15,106.56,1486000 VMC,D,20240731,271.8,278.79,268.52,274.51,1458800 VMI,D,20240731,301.53,304.46,298.35,298.36,111700 VMO,D,20240731,10.13,10.13,10.02,10.12,262400 VNCE,D,20240731,1.63,1.7616,1.55,1.67,24400 VNO,D,20240731,29.85,31.05,29.26,29.99,1830800 VNO-L,D,20240731,16.27,16.27,15.59,15.69,41400 VNO-M,D,20240731,15.65,15.67,15.21,15.23,51400 VNO-N,D,20240731,15.63,15.88,15.24,15.36,48100 VNO-O,D,20240731,13.25,13.41,13.05,13.15,55600 VNT,D,20240731,39.27,39.9792,38.94,39.23,762300 VOC,D,20240731,5.04,5.0924,4.86,4.93,77100 VOTE,D,20240731,64.39,64.59,64.19,64.37,26300 VOY-B,D,20240731,25.09,25.09,24.43,24.47,62700 VOYA,D,20240731,71.21,76,71.21,72.73,1536900 VPG,D,20240731,33.73,35.11,33.19,34.29,76200 VPV,D,20240731,10.91,10.91,10.83,10.86,32300 VRE,D,20240731,16.1,16.1,15.68,15.71,715700 VRN,D,20240731,7.67,7.83,7.63,7.8,2999600 VRT,D,20240731,80.6,81.05,77.99,78.7,16390300 VRTS,D,20240731,227.55,230.19,225,226,52000 VSCO,D,20240731,17.66,18.08,17.43,17.75,1441600 VSH,D,20240731,24.28,24.685,23.85,24.31,938300 VST,D,20240731,82.44,82.88,77.18,79.22,15755900 VSTO,D,20240731,40.84,41.11,40.61,40.63,948300 VSTS,D,20240731,12.86,13.21,12.63,12.97,1562900 VTEX,D,20240731,6.43,6.53,6.37,6.48,641100 VTLE,D,20240731,44.25,44.935,43.29,43.61,758600 VTMX,D,20240731,29.2,29.54,28.19,29.38,271300 VTN,D,20240731,11.18,11.2,11.14,11.18,29900 VTOL,D,20240731,37.21,38.17,37.03,37.95,159900 VTR,D,20240731,54.69,55.205,54.275,54.44,3232900 VTS,D,20240731,25.66,26.33,25.33,25.96,159900 VVI,D,20240731,33.34,34.04,32.63,33.25,124300 VVR,D,20240731,4.27,4.29,4.25,4.28,649900 VVV,D,20240731,46.95,47.08,45.77,46.5,1961400 VVX,D,20240731,52.11,52.81,51.4,52.13,56000 VYX,D,20240731,14.82,15.1,14.73,14.75,1034700 VZ,D,20240731,40.03,40.79,39.98,40.52,23605300 VZIO,D,20240731,10.98,11.01,10.96,10.98,1522700 W,D,20240731,54.49,55.69,53.32,54.43,4894581 WAB,D,20240731,161.59,162.96,160.4,161.15,947245 WAL,D,20240731,80.5,82.48,79.24,80.46,893352 WAL-A,D,20240731,20,20,19.64,19.84,12304 WAT,D,20240731,351.28,354.97,330,336.28,985075 WBS,D,20240731,49.31,50.43,48.82,49.62,1384816 WBS-F,D,20240731,20.36,20.52,20.17,20.3,10467 WBS-G,D,20240731,22.64,23.1599,22.53,22.63,38807 WBX,D,20240731,1.6,1.64,1.5,1.63,963281 WBX.W,D,20240731,0.0875,0.15,0.0875,0.0875,2000 WCC,D,20240731,174.7,179.6,173.66,174.95,1086474 WCC-A,D,20240731,26.1,26.14,26.03,26.1,155135 WCN,D,20240731,177.33,178.41,177.33,177.77,836425 WD,D,20240731,106.77,109.58,104.64,106.9,418665 WDH,D,20240731,1.1,1.11,1.1,1.11,61023 WDI,D,20240731,15.12,15.15,15,15.15,198193 WDS,D,20240731,17.96,18.28,17.96,18.24,817179 WEA,D,20240731,11,11,10.9,10.94,47504 WEAV,D,20240731,10.21,10.43,9.92,10,399673 WEC,D,20240731,85.6,86.36,84.35,86.06,4519872 WEL,D,20240731,11.7,11.7,11.7,11.7,100 WELL,D,20240731,112.23,113.79,111.24,111.25,3178400 WES,D,20240731,41.29,41.5686,40.83,40.92,1023200 WEX,D,20240731,184.92,186,182.65,183.45,357300 WF,D,20240731,34.81,35.61,34.5301,35.24,67700 WFC,D,20240731,59.82,60.12,59.2,59.34,11535800 WFC-A,D,20240731,20.45,20.4995,20.33,20.36,97800 WFC-C,D,20240731,19.43,19.47,19.13,19.17,175200 WFC-D,D,20240731,18.75,18.7931,18.57,18.57,103800 WFC-L,D,20240731,1200,1202.75,1199.66,1202.75,9900 WFC-Y,D,20240731,24.05,24.1183,23.92,23.96,42600 WFC-Z,D,20240731,20.44,20.53,20.34,20.4,686600 WFG,D,20240731,87.92,89.97,87.68,88.69,211600 WGO,D,20240731,62.42,64.83,61.66,62.52,543800 WH,D,20240731,77.36,77.55,75.65,75.72,567800 WHD,D,20240731,62.99,64.21,62.67,63.12,1036600 WHG,D,20240731,13.15,13.32,13.15,13.2728,1100 WHR,D,20240731,102.82,104.23,101.09,101.97,1376200 WIA,D,20240731,8.04,8.07,8.0058,8.07,30500 WINN,D,20240731,24.31,24.596,24.26,24.48,324500 WIT,D,20240731,6.17,6.21,6.03,6.16,3136500 WIW,D,20240731,8.5,8.575,8.5,8.55,326300 WK,D,20240731,73.78,74.88,73.29,73.77,619500 WKC,D,20240731,28.4,28.6,27.88,27.93,660900 WLK,D,20240731,147.27,149.76,146.5,147.86,486000 WLKP,D,20240731,22.81,23.03,22.78,22.93,21700 WLY,D,20240731,47.76,48.32,46.94,47.75,229300 WM,D,20240731,201.79,203.32,201.38,202.66,1698600 WMB,D,20240731,43.35,43.49,42.735,42.94,8295800 WMK,D,20240731,74.56,76.62,73.97,75.45,83600 WMS,D,20240731,176.12,179.57,173.52,177.04,609300 WMT,D,20240731,69.18,69.25,68.29,68.64,22908700 WNC,D,20240731,21.48,21.985,21.2825,21.49,663900 WNS,D,20240731,59.06,60.15,58.22,59.58,413300 WOLF,D,20240731,18.33,19.3,17.93,18.85,4888800 WOR,D,20240731,50.04,51.5,49.27,49.91,252100 WOW,D,20240731,5.53,5.58,5.435,5.45,407500 WPC,D,20240731,60.5,60.5,57.68,57.81,2186400 WPM,D,20240731,59.78,60.02,58.82,59.76,1291500 WPP,D,20240731,48.21,48.75,48.12,48.34,228500 WRB,D,20240731,55.34,55.58,54.76,55.13,2301434 WRB-E,D,20240731,24.55,24.63,24.32,24.41,78795 WRB-F,D,20240731,21.46,21.5,21.35,21.46,19975 WRB-G,D,20240731,19.15,19.19,19.02,19.03,6480 WRB-H,D,20240731,18.71,18.72,18.46,18.51,13462 WRBY,D,20240731,16.21,16.79,15.84,16.47,1362790 WS,D,20240731,38.71,41.01,38.63,39.87,182240 WSM,D,20240731,152.29,157.94,149.13,154.68,1363738 WSO,D,20240731,485,496.24,482.29,489.49,445668 WSR,D,20240731,14.04,14.04,13.77,13.8,329066 WST,D,20240731,299.4,307.4,297.43,306.17,1186438 WT,D,20240731,11.9,12,11.78,11.94,2686197 WTI,D,20240731,2.42,2.47,2.33,2.41,1806618 WTM,D,20240731,1756.94,1789.99,1756.94,1786,9397 WTRG,D,20240731,40.86,40.98,40.35,40.65,2726789 WTS,D,20240731,208.17,212.49,204.51,207.52,174782 WTTR,D,20240731,10.82,11.91,10.64,11.82,2735246 WU,D,20240731,12.05,12.27,11.85,11.89,14517419 WWW,D,20240731,14.8,15.23,14.51,14.87,967491 WY,D,20240731,31.64,32.18,31.47,31.76,4226390 X,D,20240731,40.52,41.41,40.39,41.09,2512200 XFL-A,D,20240731,24.6499,24.6499,24.53,24.53,500 XFLT,D,20240731,7.06,7.08,7.03,7.06,602100 XHR,D,20240731,14.14,14.19,13.87,13.88,1929600 XIN,D,20240731,2.98,3,2.93,2.99,1400 XOM,D,20240731,119.64,119.76,118.56,118.59,15137700 XPER,D,20240731,8.03,8.38,7.96,8.17,500100 XPEV,D,20240731,8.23,8.35,8.04,8.06,7872200 XPO,D,20240731,113.47,117.47,113.02,114.89,1743600 XPOF,D,20240731,17.77,17.8881,17.1,17.17,381500 XPRO,D,20240731,22.64,23.33,22.16,23.22,1152700 XYF,D,20240731,4.38,4.38,4.38,4.38,1000 XYL,D,20240731,134.88,135.4301,132.605,133.5,2439500 YALA,D,20240731,4.29,4.315,4.2112,4.29,142200 YELP,D,20240731,36.79,37.06,36.4,36.43,1134100 YETI,D,20240731,40.78,42.135,40.57,41.35,1205500 YEXT,D,20240731,5.78,5.845,5.71,5.76,677700 YMM,D,20240731,7.73,7.79,7.58,7.6,5129700 YOU,D,20240731,21.51,21.82,21.12,21.35,1441900 YPF,D,20240731,19.43,20.24,19.2525,19.94,1672600 YRD,D,20240731,4.75,4.85,4.65,4.75,23500 YSG,D,20240731,3.93,4.05,3.88,3.91,138900 YUM,D,20240731,132.76,134.03,131.61,132.83,1943100 YUMC,D,20240731,30.7,30.87,30.19,30.24,1564800 ZBH,D,20240731,111.51,113.08,110.12,111.35,1592700 ZEPP,D,20240731,0.5811,0.606,0.571,0.5712,88600 ZETA,D,20240731,21.42,21.84,21.01,21.42,5105300 ZGN,D,20240731,11.17,11.52,11.17,11.3,372300 ZH,D,20240731,3.29,3.335,3.235,3.3,187800 ZIM,D,20240731,19.74,20.4,19.32,19.69,5376700 ZIP,D,20240731,9.11,9.47,9,9.16,346800 ZK,D,20240731,17.44,17.61,16.73,16.98,192000 ZKH,D,20240731,3.16,3.19,2.86,2.99,67100 ZTO,D,20240731,19.44,19.54,18.925,18.95,2062400 ZTR,D,20240731,5.8,5.89,5.775,5.87,292900 ZTS,D,20240731,182.5,183.26,179.83,180.04,1740100 ZUO,D,20240731,9.15,9.269,8.98,9.07,696200 ZVIA,D,20240731,0.92,0.9637,0.906,0.906,75200 ZWS,D,20240731,32.84,33.02,31,32.46,1091000