,,,,,,, A,D,20240815,137.66,139.99,137.66,139.89,1120300 AA,D,20240815,31.74,32.355,31.67,32.09,5102200 AACT,D,20240815,10.75,10.77,10.75,10.77,415300 AAM.U,D,20240815,9.99,10,9.99,10,9800 AAN,D,20240815,10.08,10.085,10.06,10.08,776500 AAP,D,20240815,62.12,63.12,61.43,62.39,1252900 AAT,D,20240815,25.21,25.65,25.01,25.39,307200 AB,D,20240815,34.74,35.06,34.47,34.63,482500 ABBV,D,20240815,194.49,194.99,191.29,193.4,4719800 ABCB,D,20240815,57.61,58.29,57.06,57.09,227200 ABEV,D,20240815,2.35,2.43,2.335,2.41,92199600 ABG,D,20240815,232.34,236.27,230.04,231.99,153000 ABM,D,20240815,54.3,54.52,53.605,54.45,308600 ABR,D,20240815,13.71,13.965,13.58,13.84,5887100 ABR-D,D,20240815,17.5,17.75,17.4632,17.73,33500 ABR-E,D,20240815,17.4706,17.5767,17.4706,17.5767,9600 ABR-F,D,20240815,18.5,18.59,18.4001,18.5,17400 ABT,D,20240815,110.47,111.33,109.76,110.94,7458600 AC,D,20240815,32.45,32.69,32.09,32.52,3100 ACA,D,20240815,86.03,86.03,83.73,85.54,198800 ACCO,D,20240815,4.97,5.065,4.91,5.02,640700 ACEL,D,20240815,11.09,11.13,10.87,11.03,204100 ACH.W,D,20240815,0.404,0.425,0.397,0.425,23900 ACHR,D,20240815,3.6,3.74,3.57,3.73,10071100 ACI,D,20240815,20.3,20.645,20.25,20.47,3921400 ACM,D,20240815,96.68,97.4,95.1755,96.43,624300 ACN,D,20240815,322.28,325.21,321.94,325.13,2271600 ACP,D,20240815,6.35,6.37,6.3,6.31,1866500 ACP-A,D,20240815,23.86,23.86,23.86,23.86,300 ACR,D,20240815,15.78,15.78,15.22,15.22,45700 ACR-C,D,20240815,24.85,24.8792,24.85,24.86,7300 ACR-D,D,20240815,22.6676,22.68,22.5,22.642,1700 ACRE,D,20240815,6.84,6.91,6.795,6.8,428400 ACV,D,20240815,20.9,20.94,20.66,20.86,14800 ADC,D,20240815,71.96,72.11,71.22,71.65,1054800 ADC-A,D,20240815,19.34,19.49,19.01,19.4001,30900 ADCT,D,20240815,2.93,3.1,2.86,2.93,347100 ADM,D,20240815,58.63,59.15,58.3,58.86,2589200 ADNT,D,20240815,22.03,22.26,21.78,21.85,3879600 ADT,D,20240815,7.3,7.37,7.22,7.36,2948500 ADX,D,20240815,20.87,21.14,20.74,21.09,200600 AEE,D,20240815,80.79,81.59,80.57,81.34,1015800 AEFC,D,20240815,22.08,22.08,21.84,21.94,27300 AEG,D,20240815,6.28,6.3,6.235,6.28,1491700 AEM,D,20240815,77.87,78.57,76.17,78.08,1985300 AEO,D,20240815,21.25,21.64,20.96,21.19,4795200 AER,D,20240815,94.01,94.11,93.11,94.1,807000 AES,D,20240815,16.94,17.46,16.9,17.27,7799600 AESI,D,20240815,19.62,20.34,19.55,20.12,430900 AEV.W,D,20240815,0.0393,0.0397,0.0393,0.0396,1900 AEVA,D,20240815,2.76,2.88,2.67,2.7,207200 AFB,D,20240815,11.49,11.5,11.46,11.47,27600 AFG,D,20240815,128.81,129.025,127.51,128.12,195500 AFGB,D,20240815,24.35,24.4361,24.35,24.43,2500 AFGC,D,20240815,21.66,21.6896,21.56,21.65,2200 AFGD,D,20240815,24.15,24.15,23.81,23.89,2500 AFL,D,20240815,102.66,103.27,102.12,102.54,2016800 AG,D,20240815,5.47,5.56,5.33,5.5,6973100 AGCO,D,20240815,86.54,88.985,86.155,88.13,1132800 AGD,D,20240815,10.15,10.21,10.13,10.2033,42000 AGI,D,20240815,18.45,18.5252,18.03,18.44,1430200 AGL,D,20240815,5.22,5.25,4.92,4.92,4466700 AGM,D,20240815,185.15,186.2,182.03,182.22,32000 AGM-D,D,20240815,23.5,23.5899,23.4999,23.58,2500 AGM-E,D,20240815,23.82,23.89,23.82,23.83,1100 AGM-F,D,20240815,21.8,21.84,21.68,21.84,2100 AGM-G,D,20240815,20.66,20.8999,20.66,20.72,4300 AGO,D,20240815,75.72,76.405,75.26,75.7,261400 AGR,D,20240815,35.85,35.93,35.8,35.83,423900 AGRO,D,20240815,11.41,11.721,11.305,11.56,864200 AGS,D,20240815,11.34,11.35,11.29,11.3,162300 AGX,D,20240815,72.48,74.27,71.85,72.63,128200 AHH,D,20240815,11.46,11.535,11.345,11.47,403100 AHH-A,D,20240815,22.33,22.38,22.33,22.38,1800 AHL-C,D,20240815,25.81,25.898,25.77,25.8,90000 AHL-D,D,20240815,20.91,20.97,20.7,20.8,13800 AHL-E,D,20240815,20.25,20.46,20.25,20.38,8000 AHR,D,20240815,18.14,18.7,18.01,18.7,2637600 AHT,D,20240815,0.92,0.937,0.8741,0.933,318300 AHT-D,D,20240815,16.3,16.6,16.25,16.6,2300 AHT-F,D,20240815,16.255,16.4457,16.255,16.4457,200 AHT-G,D,20240815,15.98,16.5,15.98,16.3,7200 AHT-H,D,20240815,16.4,16.4,16,16.4,4100 AHT-I,D,20240815,16.02,16.37,16.02,16.37,500 AI,D,20240815,25.65,25.9395,25.4,25.66,1993800 AIFD,D,20240815,25.78,26.27,25.78,26.18,7600 AIG,D,20240815,73.88,74.36,73.07,73.42,3019200 AIN,D,20240815,89.76,90.26,88.99,89.31,84100 AIO,D,20240815,21.03,21.2873,20.9328,21.07,98700 AIR,D,20240815,62.79,63.37,61.91,63.31,167600 AIT,D,20240815,193.07,202.72,189.18,200.03,373000 AIV,D,20240815,8.79,8.81,8.7,8.7,803100 AIZ,D,20240815,187,187.59,183.08,184.06,547900 AIZN,D,20240815,21.83,21.83,21.565,21.69,5300 AJG,D,20240815,284.79,286.455,283.27,284.4,418500 AJX,D,20240815,3.48,3.5377,3.41,3.44,49300 AKA,D,20240815,22.76,23.74,22.02,22.17,7100 AKO.A,D,20240815,14.11,14.11,14.05,14.06,500 AKO.B,D,20240815,18.89,19.47,18.34,18.77,1700 AKR,D,20240815,21.48,21.78,21.33,21.61,969800 AL,D,20240815,45.02,45.6,44.44,45.45,758200 AL-A,D,20240815,25.31,25.44,25.185,25.39,11300 ALB,D,20240815,74.15,79.3136,73.5872,79.14,6098700 ALB-A,D,20240815,37.9,38.96,37.66,38.9,469300 ALC,D,20240815,93.95,94.55,93.82,93.84,507000 ALE,D,20240815,64,64,63.4872,63.68,357700 ALEX,D,20240815,18.9,19.02,18.59,18.91,603900 ALG,D,20240815,175.77,177.455,174.26,174.55,52300 ALIT,D,20240815,6.95,7.015,6.87,6.96,4075400 ALK,D,20240815,35.51,35.91,35.05,35.3,2981500 ALL,D,20240815,182.88,184.305,177.6,178.11,2263200 ALL-B,D,20240815,25.89,25.9212,25.74,25.76,79900 ALL-H,D,20240815,22.52,22.6299,22.36,22.51,71800 ALL-I,D,20240815,21.37,21.4399,21.1856,21.37,18900 ALL-J,D,20240815,26.82,26.82,26.72,26.73,33500 ALLE,D,20240815,132.85,133.97,131.285,132.95,443000 ALLG,D,20240815,1.03,1.0586,0.9288,0.9549,53800 ALLY,D,20240815,41.84,42.33,41.06,41.61,2371700 ALSN,D,20240815,85,87.07,84.82,86.47,410900 ALT-A,D,20240815,25.73,25.99,25.34,25.502,19000 ALTG,D,20240815,5.8,6.24,5.71,6.04,594900 ALTM,D,20240815,2.65,2.77,2.6,2.68,9704000 ALU.W,D,20240815,0.1121,0.235,0.1117,0.1775,5800 ALUR,D,20240815,0.6979,0.7193,0.65,0.6745,216000 ALV,D,20240815,98.45,100,98.14,99.65,546300 ALX,D,20240815,219.75,223.3515,219.68,220.69,10000 AM,D,20240815,14.19,14.49,14.085,14.38,3612100 AMB.T,D,20240815,0.04,0.0576,0.03,0.03,44600 AMBC,D,20240815,11.16,11.36,10.99,11.33,518300 AMBP,D,20240815,3.32,3.4,3.305,3.36,819400 AMC,D,20240815,5.14,5.155,5.09,5.13,9351800 AMCR,D,20240815,10.69,10.91,10.68,10.85,17448400 AME,D,20240815,163.83,166.32,162.46,163.15,879800 AMG,D,20240815,170.57,172.33,169.45,171.98,188100 AMH,D,20240815,38.22,38.54,37.98,38.42,2332000 AMH-G,D,20240815,23.3,23.3,23.1,23.23,8700 AMH-H,D,20240815,24.49,24.49,24.35,24.35,3300 AMK,D,20240815,34.99,35.27,34.91,35.04,880700 AMN,D,20240815,53.52,54,51.77,51.86,547600 AMP,D,20240815,425.91,428.5,422.42,424.07,469800 AMPS,D,20240815,2.99,3,2.94,2.98,1102900 AMPX,D,20240815,1.06,1.12,1.04,1.11,544800 AMPY,D,20240815,7.19,7.34,7.1,7.23,325600 AMR,D,20240815,236,238.76,230,235.18,301600 AMRC,D,20240815,27.66,28.61,27.45,28,411900 AMT,D,20240815,221.27,221.45,217.5,218.06,1858300 AMTB,D,20240815,19.97,20.54,19.885,20.22,92300 AMTD,D,20240815,1.25,1.26,1.2,1.2384,52000 AMWL,D,20240815,8.1,8.53,7.97,8.22,113100 AMX,D,20240815,17.14,17.32,17.14,17.21,797600 AN,D,20240815,175.3,178,172.485,173.82,175700 ANET,D,20240815,355,358.68,353.3511,356.6,1290900 ANF,D,20240815,160.57,162.19,157.3681,162.05,1421500 ANG-A,D,20240815,24.75,25.08,24.75,25.01,18000 ANG-B,D,20240815,24.99,25.06,24.92,25.06,36200 ANRO,D,20240815,9.74,9.86,9.38,9.38,174200 ANVS,D,20240815,8.2,9.5825,8.05,8.85,662600 AOD,D,20240815,8.76,8.85,8.76,8.84,393500 AOMN,D,20240815,24.55,24.698,24.46,24.6,20900 AOMR,D,20240815,12,12.025,11.83,11.93,69600 AON,D,20240815,331.62,333.8,329.79,331.46,1430100 AORT,D,20240815,25,25.92,24.69,25.24,267100 AOS,D,20240815,80.86,81.25,79.86,80.25,735000 AP,D,20240815,1.78,1.98,1.7002,1.86,216100 APAM,D,20240815,40.29,40.66,39.94,40.44,736600 APD,D,20240815,277.51,278,271.79,273.88,846400 APG,D,20240815,34.65,34.72,34.1,34.5,880400 APH,D,20240815,65.57,66.24,64.93,66.05,6095000 APLE,D,20240815,14.15,14.37,14.03,14.29,2870100 APO,D,20240815,108.63,111.39,108.41,110.83,3826800 APO-A,D,20240815,60.52,61.685,60.52,61.62,28400 APOS,D,20240815,27,27,26.885,27,12600 APTV,D,20240815,68.4,69,68.0075,68.69,5904000 AQN,D,20240815,5.11,5.23,5.1,5.2,14163200 AQNB,D,20240815,25.27,25.42,25.2609,25.42,14900 AR,D,20240815,27.51,27.97,27.35,27.84,3164100 ARC,D,20240815,2.95,2.98,2.95,2.96,42500 ARCH,D,20240815,123.67,125.045,122.6,123.53,355100 ARCO,D,20240815,10.04,10.14,9.51,9.57,2115800 ARDC,D,20240815,15.18,15.34,15.1576,15.23,84700 ARDT,D,20240815,17.29,17.29,16.03,16.97,792100 ARE,D,20240815,113.7,115.985,112.92,115.04,762600 ARES,D,20240815,145.36,146.48,144.07,145.6,988100 ARG-A,D,20240815,24.84,24.9,24.75,24.82,15400 ARGD,D,20240815,22.22,22.5,22.19,22.39,11200 ARI,D,20240815,10.2,10.25,10.045,10.17,701000 ARIS,D,20240815,15.97,16.63,15.97,16.21,535200 ARL,D,20240815,17.55,18.0318,17.0901,17.76,12600 ARLO,D,20240815,12.3,12.59,12.14,12.15,1033800 ARMK,D,20240815,36.41,36.55,35.0331,35.56,2050900 AROC,D,20240815,19.26,19.53,19.01,19.34,1249100 ARR,D,20240815,19.86,20.0198,19.72,19.9,1035700 ARR-C,D,20240815,22.29,22.29,21.95,21.98,10900 ARW,D,20240815,127.85,130.26,127.6109,129.85,326600 AS,D,20240815,11.64,11.78,11.56,11.66,901800 ASA,D,20240815,18.33,18.9028,18.33,18.82,27500 ASAI,D,20240815,9.47,9.6,9.36,9.5,639600 ASAN,D,20240815,13.1,13.36,13.06,13.22,1190900 ASB,D,20240815,21.01,21.43,20.89,21.23,1094400 ASB-E,D,20240815,20.85,21.18,20.85,21.1,7600 ASB-F,D,20240815,19.95,20.07,19.51,20.01,20800 ASBA,D,20240815,23.41,23.6,23.31,23.39,12700 ASC,D,20240815,19.92,20.15,19.765,20.01,575700 ASG,D,20240815,5.31,5.375,5.31,5.35,144200 ASGI,D,20240815,18.94,18.99,18.81,18.81,98400 ASGN,D,20240815,90.35,91.78,89.845,90.78,221900 ASH,D,20240815,84.28,85.42,84,85.17,475000 ASIX,D,20240815,28.81,29.41,28.26,29.1,166300 ASPN,D,20240815,24.25,24.57,23.86,24.41,1016400 ASR,D,20240815,279.75,283.34,279.615,280.37,24900 ASX,D,20240815,9.8,10.07,9.75,10.01,11839600 ATC-D,D,20240815,24.88,25,24.58,24.8362,9000 ATC-H,D,20240815,24.6,24.7499,24.54,24.63,5600 ATEN,D,20240815,13.04,13.04,12.83,12.84,486700 ATGE,D,20240815,75.63,76.02,73.14,73.14,408100 ATH-A,D,20240815,24.58,24.66,24.34,24.34,38100 ATH-B,D,20240815,21.86,21.939,21.7454,21.75,12500 ATH-C,D,20240815,25.08,25.16,25.08,25.13,9500 ATH-D,D,20240815,18.81,18.81,18.55,18.63,39300 ATH-E,D,20240815,26.5,26.54,26.45,26.54,10200 ATHM,D,20240815,22.74,23.22,22.61,23.11,336500 ATHS,D,20240815,25.06,25.17,24.95,25.13,106300 ATI,D,20240815,64.86,65.37,63.7,64.28,841800 ATIP,D,20240815,6.1,6.1,5.71,6,6900 ATKR,D,20240815,94.98,96.25,92.72,94.04,1531000 ATMU,D,20240815,33.49,33.97,32.97,33.94,813600 ATO,D,20240815,128.08,129.73,127.43,129.03,846600 ATR,D,20240815,145,147.34,145,147.01,277500 ATS,D,20240815,27.19,27.235,26.67,26.86,166300 ATUS,D,20240815,1.63,1.655,1.585,1.62,1771800 AU,D,20240815,31.1,31.1,30.34,30.4,1781500 AUB,D,20240815,36.94,37.46,36.78,36.8,587400 AUB-A,D,20240815,24.19,24.25,23.92,24.21,7000 AUNA,D,20240815,7.6,7.86,7.51,7.83,40300 AVA,D,20240815,37.9,38.22,37.65,37.93,757100 AVAL,D,20240815,2.07,2.14,2.07,2.12,48500 AVB,D,20240815,213.5,215.82,212.21,214.68,737300 AVD,D,20240815,5.46,5.78,5.34,5.7,367800 AVK,D,20240815,12.55,12.68,12.51,12.58,104600 AVNS,D,20240815,23.05,23.29,22.895,23.08,173400 AVNT,D,20240815,46.2,46.57,45.71,46.23,337900 AVTR,D,20240815,25.38,25.59,25.18,25.53,2656200 AVY,D,20240815,210.89,213.75,210.44,212.51,396600 AWF,D,20240815,10.86,10.97,10.83,10.91,257200 AWI,D,20240815,121.78,122.88,120.92,122.65,221200 AWK,D,20240815,141.29,143,140.59,142.03,883600 AWP,D,20240815,4.15,4.16,4.08,4.13,282500 AWR,D,20240815,82.82,83.04,82.07,82.55,241600 AX,D,20240815,63.75,64.43,61.78,62.1,1158300 AXL,D,20240815,6.35,6.44,6.285,6.33,947300 AXP,D,20240815,247.77,250.36,245.35,249.5,2656800 AXR,D,20240815,23.04,23.22,22.75,23.22,11100 AXS,D,20240815,74.7,75.03,74.05,74.87,463500 AXS-E,D,20240815,22.13,22.14,21.91,22.04,11900 AXTA,D,20240815,34.19,34.825,34.04,34.6,1941500 AYI,D,20240815,236,237.7,233.71,236.19,115400 AZEK,D,20240815,41.03,41.99,40.791,41.68,2612300 AZO,D,20240815,3207.73,3207.73,3153.04,3168.94,109500 AZUL,D,20240815,4.15,4.32,4.1399,4.24,1969600 AZZ,D,20240815,79.08,79.25,77.255,77.37,369300 B,D,20240815,38.21,38.75,38.05,38.46,268900 BA,D,20240815,170,176.56,169.98,176.41,5942200 BABA,D,20240815,77.9,81.88,77.74,79.54,31619300 BAC,D,20240815,39.43,39.68,38.965,39.03,37379800 BAC-B,D,20240815,25.19,25.22,25.1,25.19,40500 BAC-E,D,20240815,23.98,24,23.82,23.93,21100 BAC-K,D,20240815,24.95,24.9799,24.91,24.95,38300 BAC-L,D,20240815,1226.94,1228.995,1220.01,1221,4400 BAC-M,D,20240815,23.87,23.9199,23.77,23.9,37000 BAC-N,D,20240815,22.52,22.63,22.44,22.58,74400 BAC-O,D,20240815,19.94,19.9699,19.73,19.85,31300 BAC-P,D,20240815,18.54,18.6499,18.45,18.59,57900 BAC-Q,D,20240815,19.17,19.17,18.89,18.98,71300 BAC-S,D,20240815,21.16,21.16,20.99,21.09,23600 BAH,D,20240815,148.52,149.02,147.0437,147.95,456000 BAK,D,20240815,5.99,6.17,5.97,6.08,987300 BALL,D,20240815,62.6,63.26,62.26,63,1246500 BALY,D,20240815,17.22,17.22,17.05,17.08,295500 BAM,D,20240815,41.4,41.4,40.73,41,924200 BAN-F,D,20240815,23.85,24.1,23.77,23.9,43300 BANC,D,20240815,13.27,13.62,13.27,13.45,1389200 BAP,D,20240815,168.18,170.23,167.5,167.85,97800 BAR.W,D,20240815,0.06,0.07,0.0404,0.07,2300 BARK,D,20240815,1.59,1.66,1.575,1.64,1110700 BAX,D,20240815,35.77,36.1,35.58,35.73,4298200 BB,D,20240815,2.26,2.36,2.26,2.33,3136200 BBA.W,D,20240815,0.12,0.128,0.12,0.1215,45800 BBAI,D,20240815,1.26,1.31,1.24,1.29,2506000 BBAR,D,20240815,10.08,10.49,10.08,10.41,1028500 BBD,D,20240815,2.77,2.81,2.77,2.79,20684800 BBDC,D,20240815,9.98,10,9.9,9.95,333100 BBDO,D,20240815,2.43,2.49,2.43,2.48,17000 BBN,D,20240815,17.33,17.42,17.1501,17.39,259500 BBU,D,20240815,20.31,20.4899,19.92,20.15,8600 BBUC,D,20240815,21.68,21.68,21.14,21.18,39600 BBVA,D,20240815,10.03,10.105,10.02,10.06,811800 BBW,D,20240815,26.79,27.31,26.67,27.29,174500 BBWI,D,20240815,32.64,33.67,32.32,32.91,4033700 BBY,D,20240815,85.85,86.35,83.845,84.06,2300800 BC,D,20240815,76.1,77.4,76.04,76.69,395000 BC-A,D,20240815,24.545,24.545,24.3612,24.48,9600 BC-B,D,20240815,24.9199,24.9199,24.9199,24.9199,1400 BC-C,D,20240815,24.32,24.51,24.3101,24.45,9100 BCAT,D,20240815,15.66,16.0095,15.66,15.96,332600 BCC,D,20240815,130.14,131,127.29,128.08,194200 BCE,D,20240815,34.21,34.39,34.065,34.31,1927900 BCH,D,20240815,24.79,25.13,24.41,24.91,145800 BCO,D,20240815,99.71,101.34,99.2201,100.61,309700 BCS,D,20240815,11.81,11.9399,11.74,11.86,13687000 BCSF,D,20240815,16.01,16.21,15.92,16.16,166400 BCX,D,20240815,9,9.0899,8.9802,9.08,132200 BDC,D,20240815,100,101.455,98.57,100.4,410800 BDJ,D,20240815,8.35,8.44,8.35,8.4,347800 BDN,D,20240815,5.1,5.13,4.995,5.05,916300 BDX,D,20240815,234,234.56,232.03,234.02,2135600 BE,D,20240815,11.61,12.0273,11.55,11.98,4348200 BEDU,D,20240815,2.06,2.06,2.06,2.06,100 BEKE,D,20240815,14.95,15.415,14.915,15.17,4466200 BEN,D,20240815,22.31,22.56,22.29,22.43,2391900 BEP,D,20240815,24.44,25.05,24.34,24.71,456000 BEP-A,D,20240815,19.7,20.16,19.7,20.1299,8200 BEPC,D,20240815,28.31,29.16,28.3,28.79,1132800 BEPH,D,20240815,16.74,16.74,16.53,16.61,4200 BEPI,D,20240815,17.31,17.39,17.14,17.345,3000 BEPJ,D,20240815,25.01,25.19,24.99,25.01,11900 BERY,D,20240815,64.45,65.08,63.16,64.83,990300 BEST,D,20240815,2.71,2.72,2.71,2.715,6100 BF.A,D,20240815,44.74,45.54,44.74,45.3,38800 BF.B,D,20240815,44.72,45.1499,44.72,44.99,1136100 BFA.W,D,20240815,0.02,0.02,0.02,0.02,20000 BFAM,D,20240815,137.08,138.25,136.05,136.3,268000 BFH,D,20240815,53.86,54.86,53.24,53.46,1172800 BFK,D,20240815,10.51,10.51,10.45,10.45,62800 BFL.W,D,20240815,0.0295,0.0376,0.022,0.022,21900 BFLY,D,20240815,0.97,1,0.95,0.9801,816500 BFS,D,20240815,39.25,39.37,38.53,38.98,37500 BFS-D,D,20240815,20.7164,20.9823,20.7164,20.9823,1700 BFS-E,D,20240815,20.6,20.6,20.45,20.6,12600 BFZ,D,20240815,11.89,11.89,11.85,11.87,108600 BG,D,20240815,96.51,97.16,95.81,96.01,785700 BGB,D,20240815,12.07,12.0799,12.025,12.07,118600 BGH,D,20240815,15.27,15.27,15.1285,15.19,44700 BGR,D,20240815,12.98,13.1699,12.98,13.15,40700 BGS,D,20240815,8.45,8.47,8.325,8.44,841400 BGSF,D,20240815,7.83,8.23,7.83,8.12,13500 BGT,D,20240815,12.92,12.96,12.85,12.91,66800 BGX,D,20240815,12.89,13.02,12.89,12.92,33000 BGY,D,20240815,5.61,5.64,5.605,5.63,81700 BH,D,20240815,178.5,183,175.59,183,1700 BHC,D,20240815,5.65,5.88,5.62,5.74,1242100 BHE,D,20240815,42.35,43.465,42.01,42.66,186100 BHIL,D,20240815,6.19,6.19,6.05,6.08,21200 BHK,D,20240815,11.26,11.35,11.18,11.35,103800 BHLB,D,20240815,25.87,26.245,25.805,25.83,216800 BHP,D,20240815,52.57,52.99,52.48,52.65,2612000 BHR,D,20240815,3.04,3.09,2.87,3.01,483000 BHR-B,D,20240815,13.2,13.38,13.2,13.34,3000 BHR-D,D,20240815,17.76,18.38,17.76,18.38,2400 BHV,D,20240815,11.31,11.34,11.31,11.34,1100 BHVN,D,20240815,38.64,39.35,37.37,39.27,658500 BIG,D,20240815,1.03,1.08,1.01,1.07,723300 BIGZ,D,20240815,7.2,7.325,7.2,7.3,449500 BILL,D,20240815,48.17,48.815,47.92,48.44,2564500 BIO,D,20240815,322.24,328.66,319.1,325.62,177900 BIP,D,20240815,30.61,31.31,30.6,30.96,297000 BIP-A,D,20240815,18.69,18.82,18.42,18.66,14300 BIP-B,D,20240815,17.61,17.8,17.43,17.7821,5300 BIPC,D,20240815,38.27,38.83,38.025,38.13,502100 BIPH,D,20240815,18,18.12,18,18.01,13100 BIPI,D,20240815,18.29,18.36,18.255,18.36,4700 BIPJ,D,20240815,25.5,25.5,25.29,25.43,1100 BIRK,D,20240815,60.64,63,60.445,62.38,1589700 BIT,D,20240815,14.67,14.74,14.66,14.69,65900 BJ,D,20240815,85.24,87.54,84.775,85.53,2064100 BK,D,20240815,64.77,65.26,64.5,64.98,3811100 BKD,D,20240815,7.12,7.13,6.89,6.97,2520600 BKE,D,20240815,42.99,43.43,42.15,42.54,371200 BKH,D,20240815,57.73,57.81,56.92,57.62,377000 BKKT,D,20240815,12.41,14.24,12.41,13.63,193800 BKN,D,20240815,12.39,12.52,12.3115,12.44,61100 BKS.W,D,20240815,0.0255,0.0324,0.023,0.0324,11600 BKSY,D,20240815,0.99,1.07,0.9879,1.06,576200 BKT,D,20240815,12.39,12.498,12.39,12.42,34900 BKU,D,20240815,35.92,36.89,35.92,36.35,682900 BLCO,D,20240815,15.64,16.19,15.585,16.1,778100 BLD,D,20240815,379.45,382.5,374.37,377.75,323600 BLDR,D,20240815,164.21,167.1199,162.68,164.65,1213800 BLE,D,20240815,11.08,11.09,11.01,11.06,76900 BLK,D,20240815,864.52,875.83,863.03,872.06,520700 BLND,D,20240815,3.71,4.215,3.71,4.02,5684300 BLW,D,20240815,14.11,14.2199,14.0701,14.13,92600 BLX,D,20240815,29.74,29.935,29.4301,29.7,77000 BMA,D,20240815,59.16,60.5097,58.64,59.28,356900 BME,D,20240815,41.25,41.6,41.238,41.45,23600 BMEZ,D,20240815,15.85,15.95,15.62,15.64,171700 BMI,D,20240815,201,203.43,199.46,201.62,203700 BML-G,D,20240815,22.3,22.3999,22.3,22.3999,1400 BML-H,D,20240815,22.08,22.08,21.86,21.97,58200 BML-J,D,20240815,22.94,22.94,22.64,22.78,12200 BML-L,D,20240815,22.26,22.26,22.1506,22.25,14800 BMN,D,20240815,24.92,24.9577,24.655,24.72,21400 BMO,D,20240815,84.03,85.13,83.93,84.71,638200 BMY,D,20240815,49.3,49.53,48.47,49.11,13140500 BN,D,20240815,46.94,47.175,46.395,46.5,1595600 BNED,D,20240815,11.32,11.35,10.81,10.92,291100 BNH,D,20240815,16.93,17,16.765,17,6600 BNJ,D,20240815,16.09,16.1494,16.09,16.1,6400 BNL,D,20240815,17.58,17.58,17.31,17.42,736900 BNRE,D,20240815,46.52,46.72,46.52,46.55,1800 BNS,D,20240815,46.4,46.69,46.18,46.44,1118300 BNY,D,20240815,10.8,10.8,10.75,10.76,54000 BOC,D,20240815,13.53,13.84,13.3768,13.77,152900 BODI,D,20240815,6.97,7.15,6.7,7,19800 BOE,D,20240815,10.8,10.86,10.74,10.82,120600 BOH,D,20240815,64.82,65.87,64.41,64.48,244200 BOH-A,D,20240815,16.87,17,16.75,16.94,8000 BOH-B,D,20240815,25.94,25.9999,25.885,25.96,24300 BOND,D,20240815,93.17,93.41,93.17,93.35,212600 BOOT,D,20240815,138.47,141.87,137.12,140.02,656500 BORR,D,20240815,6.53,6.82,6.45,6.68,1793400 BOW,D,20240815,27.61,27.6568,26.88,26.9,148100 BOWL,D,20240815,11.22,11.62,11.22,11.38,261300 BOX,D,20240815,28.15,28.22,27.86,28.01,1097000 BP,D,20240815,34.1,34.2098,33.955,34.12,4664700 BPT,D,20240815,1.72,1.87,1.72,1.85,80000 BR,D,20240815,210.8,210.8699,208.25,208.99,761200 BRBR,D,20240815,55.19,55.65,55.01,55.15,578000 BRC,D,20240815,71.6,72.38,70.725,72.2,162600 BRCC,D,20240815,3.87,3.98,3.86,3.9,964200 BRDG,D,20240815,7.62,7.725,7.46,7.65,166400 BRFS,D,20240815,4.4,4.545,4.325,4.4,4845200 BRK.A,D,20240815,661860.1,663915,658004.4,661145,1400 BRK.B,D,20240815,441.8,442.59,438.72,440.84,3226400 BRO,D,20240815,101.66,101.8,100.47,101.19,1211700 BROS,D,20240815,31.5,32.74,31.025,32.32,5698500 BRSP,D,20240815,5.7,5.7997,5.65,5.67,1657100 BRT,D,20240815,17.69,18.13,17.4,17.94,42300 BRW,D,20240815,7.27,7.32,7.23,7.32,82100 BRX,D,20240815,25.58,26.155,25.41,25.87,3024600 BSAC,D,20240815,20.42,20.71,20.4,20.42,139600 BSBR,D,20240815,5.5,5.57,5.47,5.5,201600 BSIG,D,20240815,23.51,23.54,23.1,23.3,133400 BSL,D,20240815,14.1,14.22,14.1,14.16,18900 BSM,D,20240815,14.5,14.69,14.42,14.57,408500 BST,D,20240815,34.5,35.04,34.5,34.95,121600 BSTZ,D,20240815,18.95,19.14,18.9281,19.04,114800 BSX,D,20240815,76.75,77.815,76.6,77.58,4730300 BTA,D,20240815,10.6,10.6,10.47,10.53,23000 BTCM,D,20240815,2.32,2.35,2.05,2.16,145300 BTE,D,20240815,3.58,3.67,3.57,3.61,7376300 BTI,D,20240815,36.29,36.31,35.97,36,3054100 BTO,D,20240815,31,31.72,31,31.22,45700 BTT,D,20240815,21.2,21.34,21.18,21.29,68100 BTU,D,20240815,22.11,22.215,21.71,21.98,2383800 BTZ,D,20240815,10.93,10.98,10.93,10.97,229000 BUD,D,20240815,60.34,60.78,60.125,60.62,1353500 BUI,D,20240815,22.6,22.6899,22.44,22.6,46000 BUR,D,20240815,13.23,13.45,13.13,13.27,640000 BURL,D,20240815,263.98,267.58,261.37,264.98,896800 BUXX,D,20240815,20.41,20.41,20.3,20.33,102000 BV,D,20240815,14.94,15.01,14.58,14.75,387000 BVN,D,20240815,14.68,14.81,14.48,14.51,1398300 BW,D,20240815,1.05,1.11,1,1.02,1859600 BW-A,D,20240815,14.09,14.3,13.16,14.25,71600 BWA,D,20240815,32.48,32.84,32.26,32.54,1962700 BWG,D,20240815,8.65,8.72,8.6,8.64,56600 BWLP,D,20240815,15.79,16.29,15.615,16.11,355100 BWMX,D,20240815,14.57,14.65,14.19,14.28,48600 BWNB,D,20240815,19.05,19.2,18.5,18.67,47100 BWSN,D,20240815,21.15,21.25,20.69,20.76,43300 BWXT,D,20240815,98.43,99.2688,97.3044,98.2,449800 BX,D,20240815,137.86,138.25,135.55,136.27,3508900 BXC,D,20240815,97.11,98.5,95.47,97.01,75900 BXMT,D,20240815,17.57,17.8,17.515,17.65,977100 BXMX,D,20240815,13.22,13.38,13.22,13.31,99200 BXP,D,20240815,69.41,70.625,68.76,69.63,1073900 BXSL,D,20240815,30.18,30.25,29.9,30.11,1066000 BY,D,20240815,25.91,26.24,25.83,25.99,134200 BYD,D,20240815,57.4,58.085,57.06,57.59,930300 BYM,D,20240815,12.06,12.11,11.93,12.01,45100 BYON,D,20240815,9.86,10.77,9.71,10.61,3339900 BZH,D,20240815,28.5,29.41,27.63,29.1,538800 C,D,20240815,60.34,61.008,60.1,60.52,14159000 C-N,D,20240815,29.55,29.64,29.3573,29.61,78500 CAAP,D,20240815,15.7,16.06,15.61,15.97,110300 CABO,D,20240815,380.44,380.44,363.415,367.69,131100 CACI,D,20240815,464.71,467.01,462.85,464,64400 CAD-A,D,20240815,19.95,20.1199,19.85,20.1,9400 CADE,D,20240815,30.07,30.71,30.03,30.41,1463100 CAE,D,20240815,17.72,18.09,17.67,17.95,656000 CAF,D,20240815,11.41,11.53,11.41,11.47,44100 CAG,D,20240815,30.8,30.9199,30.06,30.17,6634900 CAH,D,20240815,105.01,108.08,105.01,107.91,3140900 CAL,D,20240815,38.59,41.46,38.455,40.85,748900 CALX,D,20240815,37.8,38.02,36.25,36.9,1031700 CANG,D,20240815,1.66,1.81,1.66,1.78,25600 CAPL,D,20240815,19.78,19.83,19.67,19.73,17700 CARR,D,20240815,67.03,68.72,67.03,68.4,5329400 CARS,D,20240815,17.94,17.95,17.6,17.66,533200 CAT,D,20240815,344.5,347.64,340.79,345.64,3232700 CATO,D,20240815,4.77,4.88,4.77,4.83,41800 CAVA,D,20240815,96.94,98.4049,95.38,97.24,1757400 CB,D,20240815,274.25,276.12,272.095,272.64,1300800 CBH,D,20240815,9.16,9.17,9.15,9.155,37400 CBL,D,20240815,26.13,26.13,25.73,25.73,105800 CBRE,D,20240815,111.41,112.115,110.38,110.57,1026500 CBT,D,20240815,97.89,99.46,96.94,98.37,253300 CBU,D,20240815,58.3,58.97,57.79,57.81,204000 CBZ,D,20240815,69.01,70.24,68.02,69.67,332500 CC,D,20240815,18.24,18.9132,18.16,18.73,1078900 CCI,D,20240815,110.05,110.09,108.43,109.17,2018600 CCIA,D,20240815,25.96,25.96,25.85,25.9022,600 CCIF,D,20240815,8.45,8.53,8.4002,8.53,81400 CCJ,D,20240815,40.43,41.0999,40.11,40.78,3639900 CCK,D,20240815,87.31,88.4,86.25,87.88,1162200 CCL,D,20240815,15.06,15.79,15.035,15.74,32425400 CCM,D,20240815,7.61,7.61,7.49,7.586,3300 CCO,D,20240815,1.45,1.4759,1.42,1.45,1091700 CCRD,D,20240815,12.64,13.13,12.62,12.75,52500 CCS,D,20240815,93.59,94.58,91.305,93.76,362600 CCU,D,20240815,11.41,11.5285,11.33,11.4,91300 CCZ,D,20240815,57,57,55.5,55.82,1300 CDE,D,20240815,5.75,5.94,5.56,5.9,13796300 CDLR,D,20240815,25.66,25.81,25.65,25.77,17600 CDP,D,20240815,29.5,29.5,28.69,28.75,748100 CDR-B,D,20240815,14.19,14.44,13.79,14.44,3200 CDR-C,D,20240815,13.23,13.4,13.02,13.29,10700 CDRE,D,20240815,34.74,34.74,33.6,34.4,196100 CE,D,20240815,128,130.05,127.89,129.33,812500 CEE,D,20240815,10.34,10.34,10.22,10.3102,7700 CEIX,D,20240815,95.27,95.27,93.25,93.67,236700 CEL.P,D,20240815,0.04,0.05,0.04,0.04,5800 CEM,D,20240815,43.42,44.14,43.42,44.13,10500 CEPU,D,20240815,9.51,9.665,9.39,9.6,285200 CF,D,20240815,80.85,80.95,79.45,79.78,1533100 CFG,D,20240815,40.83,41.21,40.485,40.59,4645100 CFG-E,D,20240815,21,21.1,20.8301,20.9724,38400 CFG-H,D,20240815,26.1,26.17,25.9719,26.02,46100 CFR,D,20240815,108.09,109.9,107.95,108.37,279100 CFR-B,D,20240815,19.3,19.59,19.28,19.5654,3300 CGA,D,20240815,1.79,1.79,1.79,1.79,500 CGAU,D,20240815,6.93,6.95,6.79,6.87,888100 CGV,D,20240815,12.925,13,12.925,12.9726,21200 CHCT,D,20240815,18.45,18.59,18.1,18.32,397300 CHD,D,20240815,100.64,101.02,99.01,99.99,965100 CHE,D,20240815,572.88,575.14,569.34,573,52200 CHGG,D,20240815,2.02,2.09,1.97,1.97,3609400 CHH,D,20240815,120.97,124.07,120.23,123.46,317900 CHM-A,D,20240815,23,23.15,23,23.12,6600 CHM-B,D,20240815,25,25.17,24.96,25.17,2300 CHMI,D,20240815,3.57,3.58,3.52,3.58,123900 CHN,D,20240815,9.75,9.86,9.75,9.82,2200 CHPT,D,20240815,1.79,1.83,1.76,1.79,5920500 CHT,D,20240815,37.79,38.07,37.79,37.88,71600 CHWY,D,20240815,26.01,26.69,25.83,26.48,4597700 CI,D,20240815,337.48,337.99,332.9,336.7,1003000 CIA,D,20240815,2.76,2.93,2.76,2.8,56300 CIB,D,20240815,34.32,34.59,34.1,34.3,137200 CIEN,D,20240815,52.42,54.74,51.6,54.31,3474900 CIF,D,20240815,1.75,1.76,1.75,1.755,11200 CIG,D,20240815,2.13,2.15,2.06,2.07,3704500 CIG.C,D,20240815,2.4,2.45,2.4,2.45,700 CII,D,20240815,19.04,19.2,19.04,19.12,111600 CIM,D,20240815,14.75,14.93,14.555,14.79,482200 CIM-A,D,20240815,22.44,22.65,22.44,22.52,8300 CIM-B,D,20240815,25.07,25.11,24.98,25.11,23300 CIM-C,D,20240815,22.675,22.9,22.675,22.86,16700 CIM-D,D,20240815,24.8,24.92,24.7,24.92,26500 CIMN,D,20240815,25,25,24.9,24.94,22800 CINT,D,20240815,6.79,6.85,6.64,6.75,127500 CIO,D,20240815,5.42,5.5,5.26,5.42,119700 CIO-A,D,20240815,18.72,18.72,18.38,18.6,2200 CION,D,20240815,12.13,12.22,12.0329,12.15,135300 CIVI,D,20240815,62.45,63.8,62.23,63.75,913900 CL,D,20240815,102.48,102.96,101.16,101.44,3303400 CLB,D,20240815,19.7,19.915,19.32,19.39,780700 CLB.W,D,20240815,0.358,0.399,0.3579,0.399,1500 CLBR,D,20240815,10.24,10.25,10.24,10.24,4900 CLCO,D,20240815,11.58,11.75,11.53,11.68,211500 CLD-A,D,20240815,21.29,21.29,21.1026,21.26,1000 CLDT,D,20240815,7.99,8.135,7.9,8.06,369500 CLF,D,20240815,12.8,12.928,12.61,12.63,9109900 CLH,D,20240815,240,241.26,236.75,237.83,265000 CLPR,D,20240815,4.29,4.6,4.29,4.33,159200 CLS,D,20240815,53.3,56.61,53.18,56,2210900 CLVT,D,20240815,6.25,6.44,6.235,6.35,7473100 CLW,D,20240815,31.06,32.69,30.944,32.09,263200 CLX,D,20240815,145,146,143.2523,145.93,1183400 CM,D,20240815,51.84,52.075,51.44,51.51,1288700 CMA,D,20240815,55.85,56.0899,54.65,54.81,2127600 CMBT,D,20240815,17.1,17.16,16.94,17.04,128500 CMC,D,20240815,54.78,55.14,53.88,54.11,462700 CMCM,D,20240815,3.46,3.65,3.46,3.53,21200 CMG,D,20240815,51.79,54.32,51.58,53.97,28826600 CMI,D,20240815,296.54,301.465,294.8,299.8,700000 CMP,D,20240815,10.03,10.29,9.76,9.83,955900 CMR-B,D,20240815,25.9899,25.9899,25.45,25.85,2500 CMR-C,D,20240815,26.01,26.1971,25.97,26.16,2000 CMR-D,D,20240815,26.22,26.2499,26.06,26.06,2900 CMRE,D,20240815,14.3,14.3,13.96,14.03,366100 CMS,D,20240815,65.85,66.36,65.57,65.96,1925500 CMS-B,D,20240815,80.6435,80.99,80.6435,80.99,500 CMS-C,D,20240815,19.14,19.14,18.75,19.06,5000 CMSA,D,20240815,24.28,24.52,24.235,24.45,15200 CMSC,D,20240815,24.76,24.76,24.53,24.56,12400 CMSD,D,20240815,24.79,24.81,24.6222,24.79,30100 CMTG,D,20240815,7.89,8.09,7.82,7.95,266900 CMU,D,20240815,3.52,3.5356,3.52,3.53,18000 CNA,D,20240815,49.03,49.2715,48.62,48.8,227800 CNC,D,20240815,77.07,78.78,77.01,78.51,3197400 CNF,D,20240815,1.02,1.07,0.99,1,20500 CNH,D,20240815,9.69,10.08,9.69,10.02,8734900 CNI,D,20240815,111.82,113.43,111.62,113.09,726700 CNK,D,20240815,26.79,26.925,26.15,26.52,2179700 CNM,D,20240815,50.72,51.805,50.09,51.37,1525900 CNMD,D,20240815,67.78,69.22,66.54,66.8,320100 CNNE,D,20240815,19.2,19.36,19.05,19.11,301000 CNO,D,20240815,32.77,32.91,32.45,32.5,576800 CNO-A,D,20240815,20.6,20.6,20.08,20.4,3000 CNP,D,20240815,25.41,25.98,25.41,25.87,5142600 CNQ,D,20240815,36.32,37.08,36.3,36.73,4989200 CNS,D,20240815,85,85.64,83.83,84.11,144200 CNX,D,20240815,25.95,26.755,25.88,26.63,2608800 COD-A,D,20240815,25.11,25.11,24.855,24.91,1200 COD-B,D,20240815,24.85,24.85,24.55,24.7899,11900 COD-C,D,20240815,25,25.1237,25,25.1,3500 CODI,D,20240815,21,21.44,20.89,21.19,201700 COF,D,20240815,138.34,141.17,136.07,137.11,2374400 COF-I,D,20240815,20.61,20.72,20.47,20.71,106300 COF-J,D,20240815,19.8,20,19.67,19.8833,60500 COF-K,D,20240815,19.76,20.0274,19.68,19.965,9800 COF-L,D,20240815,18.97,19.06,18.7496,19.04,43700 COF-N,D,20240815,18.23,18.23,17.98,18.13,14800 COHR,D,20240815,71.63,72.27,69.8572,71.28,8256300 COLD,D,20240815,28.51,28.67,28.1,28.2,1849000 COMP,D,20240815,4.57,4.75,4.53,4.71,4226600 CON,D,20240815,23.11,23.2707,22.67,23.15,284500 COOK,D,20240815,2.82,3.05,2.82,3.02,405400 COP,D,20240815,109.68,111.37,109.68,111.23,6307100 COR,D,20240815,238.07,238.55,234.95,236.67,1108900 COTY,D,20240815,9.2,9.498,9.18,9.42,6953500 COUR,D,20240815,8.05,8.44,7.98,8.38,2500500 CP,D,20240815,78.53,79.96,78.41,79.39,1588000 CPA,D,20240815,90.02,91.79,89.4,90.43,363200 CPAC,D,20240815,5.48,5.85,5.48,5.8,6100 CPAY,D,20240815,291.26,294.02,289.17,292.75,402900 CPB,D,20240815,49.65,49.89,48.8,48.94,3186000 CPF,D,20240815,25.75,26.09,25.737,25.79,153500 CPK,D,20240815,115.09,115.635,113.63,114.74,65700 CPNG,D,20240815,22.23,22.65,22.06,22.4,6793900 CPRI,D,20240815,31.5,31.79,31.05,31.72,1743200 CPS,D,20240815,13.3,13.86,13,13.54,110400 CPT,D,20240815,119.65,120.66,118.56,119.81,821000 CQP,D,20240815,48.67,49.66,48.67,49.21,139400 CR,D,20240815,152.14,154,149.397,151.14,144300 CRBG,D,20240815,27.42,28.085,27.35,27.92,2330100 CRC,D,20240815,49.84,51.06,48.96,50.46,1037300 CRD.A,D,20240815,10,10.5,9.81,10.22,381300 CRD.B,D,20240815,9.6,10.255,9.59,9.95,20000 CRGY,D,20240815,11.37,11.6,11.245,11.59,1998800 CRH,D,20240815,84.18,85.65,83.3,85.62,4100600 CRI,D,20240815,64.19,65.83,63.34,63.69,1161400 CRK,D,20240815,10.24,10.695,10.2,10.53,5886100 CRL,D,20240815,202.76,205.4,201.19,202.09,745600 CRM,D,20240815,257.9,262.89,256.24,262.79,5167900 CRS,D,20240815,145.91,146.7542,142.61,143.47,645600 CRT,D,20240815,10.43,10.74,10.275,10.7,36100 CSAN,D,20240815,9.8,10.12,9.8,10,939600 CSL,D,20240815,404.31,407.08,401.09,406.51,397600 CSR,D,20240815,75.05,75.15,73.1,73.81,461500 CSR-C,D,20240815,24.53,24.83,24.225,24.83,3800 CSTM,D,20240815,16.29,16.33,15.92,16.04,840500 CSV,D,20240815,30.8,31.26,30.5,31.14,104900 CTA-A,D,20240815,55.512,55.512,55.512,55.512,100 CTA-B,D,20240815,70.23,70.23,70.23,70.23,1000 CTBB,D,20240815,13.48,13.9,13.36,13.75,205200 CTDD,D,20240815,14,14.17,13.8688,14,64100 CTLT,D,20240815,59.5,59.87,59.36,59.81,1283200 CTO,D,20240815,19.45,19.45,19.175,19.22,265400 CTO-A,D,20240815,21.71,21.97,21.71,21.7999,5600 CTOS,D,20240815,4.45,4.48,4.315,4.36,542200 CTR,D,20240815,39.24,39.76,39.03,39.59,7500 CTRA,D,20240815,23.75,24.4,23.75,24.19,4806500 CTRE,D,20240815,28.06,28.06,27.735,27.85,1223500 CTRI,D,20240815,16.16,16.27,15.685,15.82,334400 CTS,D,20240815,46.92,47.75,46.81,47.23,74000 CTV,D,20240815,1.87,1.87,1.75,1.77,97600 CTVA,D,20240815,52.67,52.95,52.39,52.76,2270800 CUB-E,D,20240815,25.32,25.3499,25.1963,25.3499,3700 CUB-F,D,20240815,25.0532,25.2499,25.0532,25.24,3500 CUBB,D,20240815,19,19.1,18.92,19.09,5100 CUBE,D,20240815,49,49.34,48.45,48.63,1049700 CUBI,D,20240815,46.99,48.279,46.603,46.81,372600 CUK,D,20240815,13.8,14.385,13.77,14.35,1802000 CULP,D,20240815,4.83,4.95,4.69,4.9,4500 CURV,D,20240815,7.69,7.75,7.36,7.52,137800 CUZ,D,20240815,27.25,27.55,27.03,27.24,1078700 CVE,D,20240815,19.46,20,19.46,19.87,7499500 CVE.W,D,20240815,15.15,15.17,15.15,15.17,1200 CVEO,D,20240815,27.75,28.6599,27.36,27.42,138600 CVI,D,20240815,25.91,26.26,25.65,25.68,766200 CVLG,D,20240815,52.36,53.2,52.31,52.69,53300 CVNA,D,20240815,146.38,152.87,142.63,151.56,4139300 CVS,D,20240815,56.39,57.57,56.29,57.56,10041000 CVX,D,20240815,145.59,147.52,145.48,146.8,6304200 CW,D,20240815,300,303.01,298,302.23,142100 CWAN,D,20240815,23.66,23.93,23.36,23.57,1293800 CWE.A,D,20240815,26.86,27.01,26.46,26.77,140300 CWEN,D,20240815,28.96,29.2,28.59,28.94,952000 CWH,D,20240815,20.5,21.3,20.28,21.16,977800 CWK,D,20240815,12.9,12.9915,12.66,12.7,1955000 CWT,D,20240815,53.78,54.07,53.495,53.74,238400 CX,D,20240815,6.4,6.86,6.4,6.84,16351500 CXE,D,20240815,3.82,3.85,3.82,3.845,19600 CXH,D,20240815,8.06,8.065,8.0265,8.065,4100 CXM,D,20240815,9.02,9.04,8.91,8.95,969100 CXT,D,20240815,57.41,58.4,57.12,57.86,308200 CXW,D,20240815,13.1,13.1,12.41,12.78,813600 CYD,D,20240815,10.87,11.48,10.5,11.43,82200 CYH,D,20240815,5.06,5.095,4.855,4.95,984600 D,D,20240815,55.1,55.5,54.84,55.29,3750500 DAC,D,20240815,82.76,82.975,81.665,82.01,100100 DAL,D,20240815,39.33,40.58,39.265,40.18,9742500 DAN,D,20240815,10.83,11.01,10.77,10.78,706900 DAO,D,20240815,3.38,3.5,3.205,3.41,66600 DAR,D,20240815,41,41.53,40.66,40.92,1852800 DAVA,D,20240815,29.14,29.97,29.14,29.42,179100 DAY,D,20240815,55.01,56.06,55.01,55.5,1158400 DB,D,20240815,15.12,15.24,15.09,15.15,1533800 DBD,D,20240815,40.01,41.43,39.98,40.45,101400 DBI,D,20240815,7.43,7.59,7.295,7.45,2037100 DBL,D,20240815,15.71,15.84,15.61,15.7,64800 DBR-H,D,20240815,23.77,23.77,23.0601,23.74,6200 DBR-I,D,20240815,23.7,23.93,23.7,23.9,9700 DBR-J,D,20240815,23.775,23.9,23.775,23.79,9800 DBRG,D,20240815,12.52,12.62,12.085,12.2,1994600 DCF,D,20240815,8.9441,9.01,8.9378,8.995,22700 DCI,D,20240815,73,73.46,72.43,72.61,383200 DCO,D,20240815,64.38,65.64,64.09,64.52,60200 DD,D,20240815,79.67,80.59,79.5474,80.28,1636500 DDD,D,20240815,2.43,2.57,2.39,2.51,1842900 DDL,D,20240815,1.96,2.07,1.95,2.03,475500 DDS,D,20240815,374.11,379.56,345.11,348.89,443900 DDT,D,20240815,25.86,25.86,25.74,25.75,3200 DE,D,20240815,359.2,378.4699,357.9006,373.26,3184400 DEA,D,20240815,13.4,13.465,13.26,13.37,656900 DEC,D,20240815,13.56,13.6,12.77,12.93,529900 DECK,D,20240815,953.78,966.5,937.07,947.55,319700 DEI,D,20240815,15.23,15.28,14.97,14.99,1189400 DELL,D,20240815,107.06,110.96,105.41,110.21,17713100 DEO,D,20240815,129.84,130.65,129.6001,130.35,675400 DESP,D,20240815,10.93,11.16,10.6,10.97,1837700 DFH,D,20240815,29.33,29.51,28.43,28.85,507800 DFIN,D,20240815,65.49,65.63,64.5,65.31,134200 DFP,D,20240815,19.7,19.72,19.5441,19.67,72600 DFS,D,20240815,129.9,132.53,129.19,130.69,1147800 DG,D,20240815,120.4,123.585,119.05,120.54,2730100 DGX,D,20240815,150.18,150.86,148.58,149.69,685100 DHF,D,20240815,2.5,2.51,2.5,2.505,141100 DHI,D,20240815,175.59,176.94,172.71,175.29,1706300 DHR,D,20240815,270,270.7,266.98,269.33,1653500 DHT,D,20240815,11.13,11.48,11.1,11.35,3096100 DHX,D,20240815,1.78,1.86,1.74,1.76,133100 DIAX,D,20240815,14.21,14.33,14.21,14.27,47700 DIN,D,20240815,31.19,33.07,31.19,32.23,398500 DINO,D,20240815,48,48.93,48,48.44,1766700 DIS,D,20240815,87.25,88.925,87.21,88.79,12400900 DIVY,D,20240815,26.11,26.1512,26.065,26.1042,3100 DK,D,20240815,21.53,22.14,21.515,21.92,1321700 DKL,D,20240815,37.98,38.51,37.72,38.44,119000 DKS,D,20240815,223.59,227.72,221.03,224.12,1247700 DLB,D,20240815,70.97,71.91,70.8075,71.82,750900 DLN-A,D,20240815,25.27,25.2899,25.06,25.06,6700 DLN-B,D,20240815,26.05,26.05,25.9,25.945,5400 DLNG,D,20240815,3.7,3.7579,3.7,3.705,18000 DLR,D,20240815,151.12,151.9,148.69,149.86,1504700 DLR-J,D,20240815,22.86,22.9812,22.735,22.96,18400 DLR-K,D,20240815,25.07,25.1499,24.9147,25.02,8300 DLR-L,D,20240815,22.61,22.6971,22.35,22.675,25200 DLX,D,20240815,19.8,20.33,19.7,19.93,240500 DLY,D,20240815,16.23,16.2962,16.1794,16.26,96100 DM,D,20240815,4.15,4.2,4.085,4.09,238400 DMA,D,20240815,8.23,8.23,8.02,8.16,30900 DMB,D,20240815,10.88,10.8823,10.855,10.855,24500 DMO,D,20240815,12.13,12.23,12.11,12.17,57100 DNA,D,20240815,0.235,0.257,0.233,0.2546,50846000 DNA.W,D,20240815,0.0135,0.0193,0.0115,0.0148,92800 DNB,D,20240815,11.89,12.029,11.865,11.88,1926700 DNMR,D,20240815,0.355,0.3791,0.355,0.37,401800 DNOW,D,20240815,12.84,12.95,12.64,12.79,707300 DNP,D,20240815,8.97,9.04,8.95,9.02,691300 DO,D,20240815,14.63,14.715,14.48,14.55,745100 DOC,D,20240815,21.81,21.855,21.535,21.58,4583900 DOCN,D,20240815,36.6,37.485,36.35,36.62,1148500 DOCS,D,20240815,35.4,35.69,34.65,34.97,3539300 DOLE,D,20240815,15,15.465,14.94,15.27,1148000 DOMA,D,20240815,6,6.01,5.98,5.98,14700 DOUG,D,20240815,2.22,2.5,2.1002,2.17,1587100 DOV,D,20240815,179.33,180.5911,177.755,178.97,534800 DOW,D,20240815,53.56,54.08,53.22,53.87,3501500 DPG,D,20240815,10.64,10.73,10.59,10.64,100800 DPZ,D,20240815,446.04,448.27,442.68,444.58,423300 DQ,D,20240815,16.12,16.78,16.11,16.5,493300 DRD,D,20240815,9.46,9.49,9.23,9.33,137700 DRH,D,20240815,8.14,8.245,8.07,8.18,1594900 DRH-A,D,20240815,25.3499,25.3499,25.2202,25.23,3700 DRI,D,20240815,142.19,144.87,141.82,144.25,955500 DRLL,D,20240815,29.1,29.425,29.1,29.3,26000 DRQ,D,20240815,15.19,15.52,14.81,15.25,264200 DSL,D,20240815,12.73,12.78,12.73,12.75,300000 DSM,D,20240815,6.13,6.14,6.0999,6.11,155000 DSMC,D,20240815,34.61,34.84,34.61,34.6904,9400 DSTX,D,20240815,24.1154,24.1154,24.1154,24.1154,100 DSU,D,20240815,10.79,10.8197,10.75,10.753,134300 DSX,D,20240815,2.47,2.48,2.42,2.46,481500 DSX-B,D,20240815,26.41,26.4106,26.02,26.02,300 DSX.W,D,20240815,0.44,0.4401,0.4,0.4,7200 DT,D,20240815,48.45,49.26,47.7,48.93,2859800 DTB,D,20240815,20.02,20.0399,19.5551,19.99,10800 DTC,D,20240815,1.28,1.35,1.27,1.34,310000 DTE,D,20240815,121.23,122.19,120.765,121.98,987600 DTF,D,20240815,11.28,11.29,11.26,11.29,2200 DTG,D,20240815,19.94,19.98,19.73,19.93,26000 DTM,D,20240815,74.46,74.83,73.68,74.41,495500 DTW,D,20240815,23.71,23.8,23.65,23.78,20900 DUK,D,20240815,112.93,113.269,112.4,113.11,2658300 DUK-A,D,20240815,25.4,25.46,25.3,25.3301,51300 DUKB,D,20240815,25.21,25.25,25.06,25.21,10700 DV,D,20240815,18.59,19.02,18.52,18.79,3607300 DVA,D,20240815,150.07,151.55,148.58,149.96,933200 DVN,D,20240815,44.74,45.55,44.74,45.44,5403600 DX,D,20240815,12.3,12.3,12.17,12.23,1304200 DX-C,D,20240815,24.81,24.87,24.775,24.8648,6800 DXC,D,20240815,19.57,19.97,19.47,19.63,1672300 DXYZ,D,20240815,10,11.4934,10,10.9,249600 DY,D,20240815,190.11,194.27,190.1,191.61,342400 E,D,20240815,31.65,31.882,31.65,31.71,84600 EAF,D,20240815,0.6857,0.73,0.6714,0.7212,1987300 EAI,D,20240815,22.43,22.43,22.32,22.4,12900 EARN,D,20240815,7,7,6.91,6.96,253500 EAT,D,20240815,65.75,67.84,65.7,67.06,3206000 EB,D,20240815,2.97,3.07,2.78,2.81,3935600 EBF,D,20240815,22.94,23.07,22.61,22.79,87300 EBR,D,20240815,7.34,7.48,7.34,7.43,1390000 EBR.B,D,20240815,8.12,8.26,8.12,8.23,6700 EBS,D,20240815,7.35,8.96,7.07,8.66,4687000 EC,D,20240815,10.22,10.39,10.205,10.34,1288800 ECAT,D,20240815,16.87,17.03,16.87,17,183100 ECC,D,20240815,9.7,9.75,9.63,9.71,976000 ECC-D,D,20240815,19.15,19.1893,18.98,19.05,88700 ECCC,D,20240815,22.45,22.46,22.32,22.39,6400 ECCF,D,20240815,24.85,24.89,24.8101,24.85,3300 ECCV,D,20240815,22.7,22.74,22.7,22.74,300 ECCW,D,20240815,24.35,24.878,24.35,24.878,800 ECCX,D,20240815,25.04,25.04,24.87,24.9,1300 ECL,D,20240815,240.44,241.28,239.13,239.94,882900 ECO,D,20240815,30.75,31.69,30.75,31.52,66300 ECVT,D,20240815,7.04,7.04,6.83,6.89,1055500 ED,D,20240815,99.9,100.47,98.64,99.23,2757400 EDD,D,20240815,4.98,5,4.97,4.97,94700 EDF,D,20240815,5.19,5.22,5.175,5.205,69600 EDN,D,20240815,17.44,18.19,17.22,17.67,89800 EDR,D,20240815,27.49,27.5,27.375,27.49,3324700 EDU,D,20240815,69,70.12,69,69.7,829600 EE,D,20240815,19.57,19.71,19.44,19.45,87900 EEA,D,20240815,8.92,9.02,8.92,8.96,9200 EEX,D,20240815,5.09,5.2,5.09,5.12,64300 EFC,D,20240815,12.94,13.035,12.865,12.94,705900 EFC-A,D,20240815,24.59,24.76,24.59,24.68,6900 EFC-B,D,20240815,21.27,21.3,21.15,21.24,18000 EFC-D,D,20240815,20.24,21.5,20.24,21.5,500 EFC-E,D,20240815,25.45,25.5536,25.45,25.4898,2200 EFR,D,20240815,12.72,12.81,12.7199,12.81,99600 EFT,D,20240815,13.02,13.06,13.0001,13.06,57600 EFX,D,20240815,297.29,298.58,290.88,293.54,934000 EFXT,D,20240815,6.03,6.08,5.95,6,148300 EG,D,20240815,372.08,374,369.27,373.46,207500 EGF,D,20240815,9.52,9.69,9.4201,9.65,9600 EGO,D,20240815,17.3,17.48,16.755,17.35,1779400 EGP,D,20240815,184.03,185.02,182.415,183.05,310500 EGY,D,20240815,6.64,6.665,6.53,6.59,709300 EHAB,D,20240815,8.74,8.75,8.45,8.55,382600 EHC,D,20240815,88.26,89.59,87.3584,89.3,505700 EHI,D,20240815,7.12,7.1309,7.07,7.08,86200 EIC,D,20240815,15.27,15.325,15.2,15.27,144000 EICA,D,20240815,23.51,23.51,23.51,23.51,400 EICB,D,20240815,24.82,24.83,24.7501,24.7501,2700 EICC,D,20240815,24.88,24.88,24.85,24.87,10700 EIG,D,20240815,46.44,46.53,45.9,46.02,84900 EIX,D,20240815,82.75,83.59,82.1,83.16,1858500 EL,D,20240815,93.67,96.31,93.415,95.14,3774300 ELAN,D,20240815,14.2,14.875,14.2,14.58,4710700 ELC,D,20240815,22.38,22.38,22.27,22.37,6800 ELF,D,20240815,151.4,157.949,150.6,155.54,2634700 ELME,D,20240815,17.12,17.24,16.89,17.14,251600 ELP,D,20240815,7.66,7.69,7.54,7.55,199500 ELPC,D,20240815,6.8795,6.88,6.7865,6.7865,3300 ELS,D,20240815,71.29,71.56,70.02,70.33,1245100 ELV,D,20240815,540.27,542.51,537.71,541.72,857500 EMD,D,20240815,9.9,9.92,9.76,9.76,131500 EME,D,20240815,371.56,374.77,368.13,372.19,188100 EMF,D,20240815,12.53,12.6099,12.4601,12.54,6700 EMN,D,20240815,96.96,98.84,96.93,98.4,655900 EMO,D,20240815,39.19,39.6159,39.19,39.49,13400 EMP,D,20240815,22.7,22.76,22.65,22.76,1400 EMR,D,20240815,105,105.47,103.73,104.29,3309700 ENB,D,20240815,38.82,38.83,38.44,38.57,4102300 ENFN,D,20240815,8.17,8.271,8.05,8.08,368700 ENIC,D,20240815,2.79,2.83,2.76,2.83,121600 ENJ,D,20240815,22.22,22.22,22.209,22.209,500 ENLC,D,20240815,12.49,12.98,12.44,12.76,6396000 ENO,D,20240815,23.76,23.76,23.725,23.76,500 ENOV,D,20240815,43.61,44.81,43.26,44.46,598900 ENR,D,20240815,29.24,29.4,29.04,29.35,817100 ENS,D,20240815,96.7,97.67,95.8,96.46,196400 ENV,D,20240815,63.05,63.11,62.835,62.9,5016900 ENVA,D,20240815,82.26,82.99,80.83,82.37,211000 ENZ,D,20240815,1.09,1.14,1.09,1.11,82600 EOD,D,20240815,4.87,4.89,4.76,4.83,179400 EOG,D,20240815,126.57,128.42,126.47,128.12,2037700 EOI,D,20240815,19.04,19.2238,19.04,19.13,57700 EOS,D,20240815,21.21,21.44,21.18,21.31,78900 EOT,D,20240815,17.31,17.3656,17.185,17.2,19400 EP-C,D,20240815,47.6,47.83,47.6,47.75,1400 EPAC,D,20240815,40.52,40.58,40.06,40.19,207200 EPAM,D,20240815,202.43,205.21,200,200,496300 EPC,D,20240815,37.51,38.15,37.37,38.04,609200 EPD,D,20240815,28.99,29.19,28.9,29.02,3968900 EPR,D,20240815,44.5,44.9,44.38,44.5,538100 EPR-C,D,20240815,20.35,20.58,20.35,20.47,3700 EPR-E,D,20240815,28.17,28.21,28.15,28.21,2000 EPR-G,D,20240815,20.9,20.91,20.64,20.9,2500 EPRT,D,20240815,30.19,30.23,29.86,29.92,838900 EQBK,D,20240815,37.49,38.36,37.49,37.71,29100 EQC,D,20240815,20.35,20.37,20.22,20.32,655000 EQC-D,D,20240815,25.07,25.24,25,25.14,8200 EQH,D,20240815,39.8,40.24,39.53,39.98,1596100 EQH-A,D,20240815,22.52,22.52,22.3155,22.34,32400 EQH-C,D,20240815,19.08,19.08,18.9,18.91,4100 EQNR,D,20240815,27.89,27.96,27.78,27.83,1240500 EQR,D,20240815,71.2,71.6,70.62,71.24,1536800 EQS,D,20240815,1.31,1.3626,1.31,1.35,1400 EQT,D,20240815,30.95,31.86,30.8825,31.78,7319100 EQV.U,D,20240815,9.95,9.95,9.94,9.94,10300 ERJ,D,20240815,32.41,32.89,32.16,32.64,1350400 ERO,D,20240815,19.45,20.075,19.38,19.93,367200 ES,D,20240815,65.51,65.925,64.66,64.85,3628300 ESAB,D,20240815,99.73,100.38,98.27,99.56,205100 ESE,D,20240815,121.46,122.46,120.12,121.95,115500 ESI,D,20240815,26.02,26.12,25.77,25.91,1298600 ESNT,D,20240815,60.4,60.68,59.5675,60.47,342000 ESRT,D,20240815,10.4,10.46,10.275,10.28,660100 ESS,D,20240815,285.89,286.9,283.98,285,321700 ESTC,D,20240815,107.01,110.44,106.51,108.79,791600 ET,D,20240815,16.05,16.13,15.91,15.99,16422000 ET-I,D,20240815,11.62,11.64,11.29,11.64,51100 ETB,D,20240815,13.95,14.05,13.95,14.04,58500 ETD,D,20240815,30.4,30.72,30.05,30.36,226900 ETG,D,20240815,18.51,18.739,18.41,18.72,82000 ETI.P,D,20240815,23.18,23.29,23.17,23.29,2800 ETJ,D,20240815,8.92,8.9524,8.88,8.92,111800 ETN,D,20240815,302.12,304.77,298.04,302.46,2316600 ETO,D,20240815,25.5,25.66,25.5,25.56,18400 ETR,D,20240815,117.04,117.65,116.4322,117.1,1623700 ETV,D,20240815,13.29,13.43,13.29,13.37,147400 ETW,D,20240815,8.26,8.29,8.25,8.28,235700 ETW.W,D,20240815,0.1125,0.1425,0.1125,0.1425,1500 ETWO,D,20240815,4.22,4.33,4.2101,4.29,1744700 ETX,D,20240815,18.62,18.7188,18.6,18.65,15100 ETY,D,20240815,13.98,14.03,13.9646,14.01,325600 EVA,D,20240815,0.449,0.5952,0.4351,0.569,1339800 EVC,D,20240815,1.79,1.905,1.785,1.89,293000 EVEX,D,20240815,2.46,2.57,2.33,2.54,91900 EVF,D,20240815,6.18,6.275,6.1799,6.26,66000 EVG,D,20240815,11.04,11.1,11.04,11.1,39100 EVH,D,20240815,27.29,27.97,26.92,27.19,2853200 EVN,D,20240815,10.65,10.65,10.55,10.57,116200 EVR,D,20240815,240.93,243.39,240.93,241.79,303500 EVRI,D,20240815,12.99,13,12.92,12.92,1249000 EVT,D,20240815,23.85,24.02,23.85,23.89,72700 EVT.W,D,20240815,0.0282,0.0282,0.025,0.0264,7700 EVTC,D,20240815,33.13,33.47,32.77,33.23,344300 EVTL,D,20240815,0.84,0.87,0.84,0.855,360900 EVTR,D,20240815,51.1,51.22,51.065,51.22,72100 EW,D,20240815,67.17,68.22,66.7163,68.12,5482000 EXG,D,20240815,8.37,8.42,8.33,8.4,349900 EXK,D,20240815,2.91,2.99,2.855,2.96,3827500 EXP,D,20240815,247.9,252.1875,246.23,251.18,318000 EXPD,D,20240815,120.67,121.25,119.27,119.44,887600 EXR,D,20240815,166.93,167.92,165.16,166.17,816300 EXTO,D,20240815,4.59,4.59,4.2807,4.42,24300 F,D,20240815,10.37,10.5,10.37,10.46,41597900 F-B,D,20240815,24.31,24.4,24.18,24.23,28400 F-C,D,20240815,23.98,24.08,23.79,23.96,39000 F-D,D,20240815,25.39,25.3999,25.21,25.29,24900 FAF,D,20240815,61.62,62.21,61.19,62.07,760100 FAM,D,20240815,6.36,6.3799,6.308,6.35,104600 FBIN,D,20240815,76.55,77.78,75.83,77.47,1629500 FBK,D,20240815,44.14,44.695,43.815,43.86,115900 FBMS,D,20240815,31.68,32.08,31.52,31.65,710800 FBP,D,20240815,20.29,20.46,20.05,20.07,839600 FBR-E,D,20240815,21.62,21.74,21.31,21.5,30100 FBRT,D,20240815,12.69,12.75,12.48,12.67,266600 FC,D,20240815,38.82,39.79,38.67,39.19,80100 FCF,D,20240815,16,16.29,15.9,15.9,736700 FCN,D,20240815,222.9,223.91,221.05,222.86,104600 FCPT,D,20240815,27.33,27.45,27,27.12,758700 FCRX,D,20240815,24.42,24.42,24.39,24.42,21500 FCT,D,20240815,10.31,10.32,10.2,10.23,163000 FCX,D,20240815,43.35,44.075,43.22,43.58,12988300 FDP,D,20240815,27.62,27.75,27.335,27.45,241200 FDS,D,20240815,406.02,408.85,404.15,408.72,167800 FDX,D,20240815,287.3,291.7,282.64,284.18,1292800 FE,D,20240815,41.87,42.49,41.695,42.32,3146600 FEDU,D,20240815,13.56,13.56,13.56,13.56,500 FENG,D,20240815,3.54,3.54,3.11,3.21,4300 FERG,D,20240815,206,210.63,206,209.97,937700 FET,D,20240815,15.76,16.285,15.7395,16.06,65400 FF,D,20240815,6.26,6.39,6.005,6.12,600900 FFA,D,20240815,19.51,19.67,19.51,19.6,10600 FFC,D,20240815,15.09,15.12,15.01,15.02,109100 FFWM,D,20240815,6.11,6.31,6.075,6.09,512600 FG,D,20240815,39.83,40.98,39.7,40.39,102400 FGB,D,20240815,3.9,3.925,3.88,3.925,41200 FGN,D,20240815,26.13,26.16,26.04,26.14,25600 FHI,D,20240815,33.35,33.63,33.12,33.23,380600 FHN,D,20240815,15.51,15.77,15.5,15.57,3694100 FHN-B,D,20240815,24.5,24.57,24.5,24.5,4500 FHN-C,D,20240815,24.6,24.75,24.54,24.7182,5200 FHN-E,D,20240815,23.8499,23.8499,23.66,23.66,3200 FHN-F,D,20240815,18.85,18.85,18.25,18.26,9000 FI,D,20240815,165,165.98,164.16,165.72,1902700 FICO,D,20240815,1818.02,1818.02,1731.67,1733.79,291800 FIGS,D,20240815,5.1,5.45,5.05,5.4,6025500 FIHL,D,20240815,17.5,18.04,16.27,17.97,3588600 FINS,D,20240815,12.86,12.87,12.76,12.76,14300 FINV,D,20240815,5.67,5.685,5.595,5.61,345500 FIS,D,20240815,78.51,79.25,78,78.48,3125200 FIX,D,20240815,335.86,340,331.89,337.44,185100 FL,D,20240815,32.37,33.24,31.79,32.8,3685900 FLC,D,20240815,16.04,16.1,16.03,16.07,21000 FLNG,D,20240815,26.69,26.94,26.27,26.81,445100 FLO,D,20240815,22.85,22.8857,22.63,22.66,1557200 FLR,D,20240815,49.95,50.17,49.04,49.2,1485900 FLS,D,20240815,47.58,47.9,46.88,47.36,881700 FLUT,D,20240815,205.82,210.2,204.52,207.74,1804300 FLXR,D,20240815,39.13,39.21,39.1,39.2099,44800 FMC,D,20240815,62.31,62.93,61.7189,62.38,1040400 FMN,D,20240815,11.83,11.85,11.82,11.85,21500 FMS,D,20240815,18.75,18.8,18.665,18.68,203700 FMX,D,20240815,113.17,114.33,112.69,112.92,594300 FMY,D,20240815,12.41,12.44,12.36,12.4307,26800 FN,D,20240815,224.45,236.47,221,230.47,477200 FNA,D,20240815,7.23,7.79,7.18,7.54,363400 FNB,D,20240815,13.9,14.12,13.88,13.9,2258700 FND,D,20240815,106,106.97,103.015,105.52,1219900 FNF,D,20240815,56.55,56.88,56.07,56.45,591300 FNV,D,20240815,117.88,121.58,117.86,119.89,904400 FOA,D,20240815,7.35,7.5,7.3096,7.39,8000 FOF,D,20240815,12.2499,12.2499,12.1,12.12,33200 FOR,D,20240815,29.5,30.13,29.09,29.54,185900 FOUR,D,20240815,81.53,83.64,80.935,81.87,2699900 FPF,D,20240815,18.4,18.44,18.31,18.38,162000 FPH,D,20240815,3.02,3.025,2.99,2.99,53200 FPI,D,20240815,10.15,10.225,10.09,10.1,385900 FR,D,20240815,54.35,55,54.15,54.43,715700 FRA,D,20240815,12.92,12.9747,12.8114,12.85,162800 FRE.W,D,20240815,0.1499,0.1499,0.1294,0.1294,4700 FREY,D,20240815,1.25,1.28,1.21,1.23,1017100 FRGE,D,20240815,1.27,1.36,1.24,1.32,308300 FRO,D,20240815,24.56,25.04,24.39,24.81,1265800 FRT,D,20240815,113,114.45,112.2,113.13,710600 FRT-C,D,20240815,21.56,21.67,21.5445,21.67,2500 FSCO,D,20240815,6.18,6.26,6.18,6.25,388900 FSK,D,20240815,19.49,19.645,19.43,19.57,1163000 FSLY,D,20240815,6.17,6.405,6.145,6.27,3725800 FSM,D,20240815,4.49,4.53,4.38,4.5,5277800 FSS,D,20240815,95.78,96.85,94.4,95.81,244700 FT,D,20240815,7.1,7.12,7.07,7.105,23400 FTHY,D,20240815,14.7,14.7,14.63,14.63,83500 FTI,D,20240815,26.57,27.17,26.54,26.97,2375300 FTK,D,20240815,4.22,4.41,4.19,4.34,59800 FTS,D,20240815,43.15,43.665,43.06,43.61,504900 FTV,D,20240815,69.75,70.1,69.17,69.79,1808700 FTWO,D,20240815,28.36,28.6199,28.36,28.49,10400 FUBO,D,20240815,1.32,1.32,1.27,1.31,6581000 FUL,D,20240815,80.64,81.5,80.15,80.54,190000 FUN,D,20240815,43.47,44.37,43.16,44.16,1921700 FVRR,D,20240815,23.32,24.35,23.26,24.27,598300 FXED,D,20240815,18.5,18.59,18.5,18.5754,2100 G,D,20240815,37.9,38.37,37.72,38.23,1072000 GAB,D,20240815,5.32,5.369,5.32,5.34,428800 GAB-G,D,20240815,21.6,21.7,21.5898,21.7,7500 GAB-H,D,20240815,21.6,21.67,21.56,21.65,12800 GAB-K,D,20240815,21.75,21.8013,21.68,21.7662,10500 GAM,D,20240815,51.42,51.72,51.2,51.41,11500 GAM-B,D,20240815,25.27,25.27,25,25,6100 GATO,D,20240815,12.12,12.42,11.76,12.17,273500 GATX,D,20240815,140.14,140.29,137.16,137.61,170000 GB,D,20240815,4.7,4.91,4.66,4.78,10300 GB.W,D,20240815,0.0317,0.0318,0.0317,0.0318,300 GBAB,D,20240815,17.37,17.78,17.16,17.6536,120000 GBCI,D,20240815,43.17,43.67,42.99,43.01,499600 GBLI,D,20240815,31.6,31.6,30.86,30.86,1300 GBTG,D,20240815,7.02,7.12,6.92,7.03,588000 GBX,D,20240815,46.82,47.2687,46.2,46.26,280800 GCI,D,20240815,4.55,4.835,4.55,4.75,1358800 GCO,D,20240815,27.71,28.89,27.6,28.56,154100 GCT.W,D,20240815,0.245,0.245,0.2,0.2375,1800 GCTS,D,20240815,3.35,3.84,3.3,3.79,581900 GCV,D,20240815,3.73,3.84,3.71,3.78,45700 GD,D,20240815,294.99,296.31,293.1639,295.95,890700 GDDY,D,20240815,161.21,162.96,160.66,162.45,1004100 GDIV,D,20240815,14.77,14.85,14.77,14.85,25200 GDL,D,20240815,8.04,8.05,7.98,8.01,17900 GDL-C,D,20240815,49.85,49.9,49.8459,49.9,1300 GDO,D,20240815,12.66,12.72,12.66,12.71,38000 GDOT,D,20240815,10.87,10.995,10.72,10.94,336000 GDV,D,20240815,23.24,23.42,23.22,23.36,154500 GDV-H,D,20240815,23.3501,23.5,23.3501,23.5,3600 GDV-K,D,20240815,18.97,19.04,18.97,19.04,5400 GE,D,20240815,168.75,170.75,168.22,169.94,4162500 GEF,D,20240815,60.82,61.59,60.7,60.9,102600 GEF.B,D,20240815,64.67,64.67,64.39,64.39,3800 GEL,D,20240815,13.17,13.53,13.03,13.34,246200 GENI,D,20240815,7.19,7.4,7.1,7.29,2019700 GEO,D,20240815,13.27,13.3175,12.685,13.11,2262700 GES,D,20240815,22.48,22.635,22.33,22.45,589700 GETY,D,20240815,3.41,3.425,3.32,3.33,338100 GEV,D,20240815,185.5,190.7999,181.61,188.82,3477900 GF,D,20240815,8.23,8.32,8.23,8.29,30600 GFF,D,20240815,63.77,64.47,62.3,63.88,518300 GFI,D,20240815,16.23,16.25,15.93,16.14,4363700 GFL,D,20240815,41.04,41.67,41.015,41.17,695700 GFR,D,20240815,6.64,6.86,6.54,6.66,283200 GGB,D,20240815,3.16,3.21,3.15,3.15,6759700 GGG,D,20240815,81.9,82.69,81.15,81.35,699800 GGT,D,20240815,4.84,4.91,4.6801,4.73,159500 GGT-E,D,20240815,22.66,22.66,22.66,22.66,200 GGZ,D,20240815,11.57,11.75,11.57,11.73,10000 GHC,D,20240815,745.03,751.145,736.73,746.78,11900 GHG,D,20240815,2.55,2.71,2.4,2.71,28400 GHI,D,20240815,13.8,14.04,13.8,13.84,37400 GHLD,D,20240815,14.8,15.09,14.546,14.62,10700 GHM,D,20240815,29.84,30.28,29.285,29.79,42000 GHY,D,20240815,12.46,12.5,12.4408,12.48,203600 GIB,D,20240815,108.1,108.94,107.92,108.87,106600 GIC,D,20240815,32.12,32.55,31.78,32.25,43500 GIL,D,20240815,42.12,42.36,41.79,41.94,648600 GIS,D,20240815,70.76,70.78,68.685,68.75,3912400 GJO,D,20240815,25.5,25.5,25.5,25.5,100 GJP,D,20240815,24.5,24.6,24.4,24.5,3000 GKOS,D,20240815,124.12,127.51,123.2,125.16,487600 GL,D,20240815,95.26,97.245,95.09,95.96,1188500 GL-D,D,20240815,16.63,16.64,16.5,16.53,15400 GLO-A,D,20240815,25.44,25.45,25.2401,25.43,26800 GLO-B,D,20240815,25.61,25.65,25.55,25.55,2700 GLO-C,D,20240815,25.4,25.44,25.2911,25.3927,3900 GLOB,D,20240815,192.79,195.8,192.03,194.37,536200 GLP,D,20240815,39.3,41.17,39.0701,40.35,64200 GLP-B,D,20240815,25.86,25.86,25.73,25.8526,6800 GLT,D,20240815,1.71,1.8,1.71,1.8,121100 GLW,D,20240815,39.82,40.56,39.82,40.26,5466000 GM,D,20240815,44.77,45.19,44.62,44.86,12913900 GME,D,20240815,22.25,22.84,21.97,22.53,5361300 GMED,D,20240815,67.78,70.64,67.545,68.79,1449100 GMR-A,D,20240815,24.96,25.1734,24.96,25.08,4200 GMRE,D,20240815,9.13,9.32,9.07,9.25,423400 GMS,D,20240815,92.36,92.88,91.66,92.88,262300 GNE,D,20240815,15.89,16.08,15.69,16.01,53600 GNK,D,20240815,17.62,17.69,17.41,17.6,419000 GNL,D,20240815,8.41,8.41,8.15,8.15,1399500 GNL-A,D,20240815,21.94,22.13,21.9,22.09,16100 GNL-B,D,20240815,20.5001,20.92,20.5001,20.92,6300 GNL-D,D,20240815,21.85,22.16,21.8462,22.16,8900 GNL-E,D,20240815,22.45,22.45,22,22.24,5600 GNRC,D,20240815,146.17,149.24,146.17,149.04,785800 GNT,D,20240815,5.67,5.79,5.6525,5.75,39000 GNT-A,D,20240815,22.09,22.1043,22.09,22.1043,2100 GNTY,D,20240815,31.69,32.3,31.59,32.13,17500 GNW,D,20240815,6.64,6.72,6.6,6.64,1753700 GOF,D,20240815,15.57,15.63,15.5,15.52,777700 GOLD,D,20240815,19.16,19.28,18.74,19.05,18855500 GOLF,D,20240815,67.5,68.37,66.86,67.15,231200 GOOS,D,20240815,10.56,10.72,10.51,10.62,660800 GOTU,D,20240815,4.4,4.46,4.29,4.31,1032200 GPC,D,20240815,138.92,139.95,137.99,138.56,588500 GPI,D,20240815,349.77,356.3,347.13,352.03,100000 GPJA,D,20240815,25.3087,25.3087,25.21,25.21,4000 GPK,D,20240815,28.58,28.7,28.33,28.49,1516700 GPM-A,D,20240815,15.87,16.16,15.38,15.7,35300 GPMT,D,20240815,2.6,2.665,2.59,2.62,228100 GPN,D,20240815,106.72,109.28,106.72,108.78,2986500 GPOR,D,20240815,142,145.825,141.62,144.77,198300 GPRK,D,20240815,9.21,9.35,8.72,8.91,680100 GPS,D,20240815,23.78,24.5,23.5,24.22,7440300 GRB-A,D,20240815,23.79,23.79,23,23.42,2100 GRBK,D,20240815,70.41,71.42,69.14,71.03,446000 GRC,D,20240815,38.44,38.67,38,38.46,48500 GRMN,D,20240815,171.3,171.505,169.84,170.82,727200 GRN.T,D,20240815,3,3,3,3,1000 GRND,D,20240815,12.08,12.1,11.61,11.66,382100 GRNT,D,20240815,6.59,6.625,6.515,6.58,406400 GROV,D,20240815,1.3,1.33,1.27,1.3,32200 GRP.U,D,20240815,52.55,52.64,52.401,52.64,3800 GRW,D,20240815,35.34,35.5763,35.34,35.51,42700 GRX,D,20240815,10.63,10.75,10.6093,10.64,15900 GS,D,20240815,505,506.91,498.26,499.02,1732200 GS-A,D,20240815,23.18,23.32,22.9801,23.08,58300 GS-C,D,20240815,23.49,23.6,23.32,23.43,7600 GS-D,D,20240815,22.88,22.94,22.7614,22.8481,72700 GSBD,D,20240815,13.78,13.95,13.73,13.85,828600 GSK,D,20240815,41.66,41.7,41.36,41.4,2024200 GSL,D,20240815,27.2,27.34,26.95,26.96,249800 GSL-B,D,20240815,25.81,25.85,25.74,25.82,8600 GTES,D,20240815,17,17.305,16.88,17.16,2067600 GTL-B,D,20240815,48.28,49.06,47.6,47.6,60500 GTLS,D,20240815,114.78,116.52,113.08,114,656200 GTN,D,20240815,4.4,4.505,4.32,4.37,2174400 GTN.A,D,20240815,7.63,7.63,6.9,7,1500 GTY,D,20240815,30.72,30.815,30.35,30.5,132100 GUG,D,20240815,15.35,15.5,15.33,15.48,42600 GUT,D,20240815,6.09,6.19,6.09,6.16,174000 GUT-C,D,20240815,24.41,24.41,24.311,24.311,1000 GVA,D,20240815,70,71.08,69.37,70.12,507700 GWH,D,20240815,0.6259,0.6499,0.5555,0.5805,1975800 GWRE,D,20240815,147.47,148.65,146.71,147.33,386300 GWW,D,20240815,959.82,965.68,949.99,958.84,209600 GXO,D,20240815,48.27,49.71,48.18,48.64,818000 GYLD,D,20240815,13.3,13.3,13.2252,13.2252,200 H,D,20240815,141.08,143.44,140.81,142.36,791600 HAE,D,20240815,74.6,75.98,73.535,73.99,586000 HAFN,D,20240815,7.74,7.79,7.635,7.79,382600 HAL,D,20240815,31.29,31.71,31.16,31.28,10671700 HASI,D,20240815,31.56,31.63,30.56,31.06,483900 HAYW,D,20240815,14.36,14.36,14.04,14.16,1861000 HBB,D,20240815,26.69,27.71,26.0901,27.59,28300 HBI,D,20240815,6.16,6.47,6.16,6.38,9059100 HBM,D,20240815,7.68,8.012,7.62,7.84,4512100 HCA,D,20240815,374.89,375.64,368.91,371.89,773100 HCC,D,20240815,59.28,59.57,57.56,58.24,822200 HCI,D,20240815,96.13,96.44,94.4,95.1,118200 HCXY,D,20240815,25.1,25.1002,25.1,25.1,400 HD,D,20240815,362.46,365.41,358.14,360.07,3575800 HDB,D,20240815,59,60,58.95,59.84,3756600 HE,D,20240815,13.65,13.88,13.3814,13.51,2321700 HEI,D,20240815,258.83,258.84,237.55,239.39,672600 HEI.A,D,20240815,195.01,200,184.84,186.64,398800 HEQ,D,20240815,10.58,10.58,10.5,10.56,36700 HES,D,20240815,135.13,137.28,135.13,136.34,1005400 HESM,D,20240815,35.72,35.93,35.05,35.85,3311400 HFR-A,D,20240815,18.4,18.63,18.4,18.5354,5500 HFRO,D,20240815,5.95,5.95,5.86,5.92,104300 HG,D,20240815,19.13,19.34,18.85,19.13,874200 HGER,D,20240815,21.94,22.06,21.93,21.93,25100 HGLB,D,20240815,7.65,7.7499,7.511,7.69,34700 HGTY,D,20240815,10.5,10.69,10.42,10.61,114900 HGV,D,20240815,36.19,36.81,35.7,36.4,909300 HHH,D,20240815,70.65,71.92,70.65,71.91,426400 HI,D,20240815,34.48,34.8,33.77,33.79,349700 HIE,D,20240815,11.69,11.815,11.69,11.74,10000 HIG,D,20240815,110.52,111.29,109.39,110.13,940000 HIG-G,D,20240815,25.32,25.32,25.04,25.27,14300 HII,D,20240815,268.56,271.07,265.75,269.63,278200 HIMS,D,20240815,15.9,16.06,15.56,15.71,6925300 HIO,D,20240815,3.92,3.92,3.89,3.9,310200 HIP.W,D,20240815,0.0187,0.0187,0.0166,0.0166,2100 HIPO,D,20240815,18.5,19.2,18.23,18.84,107200 HIW,D,20240815,31.63,32.145,31.2,31.96,1159100 HIX,D,20240815,4.35,4.38,4.34,4.37,531100 HKD,D,20240815,2.79,2.95,2.79,2.95,81600 HL,D,20240815,5.38,5.58,5.26,5.55,9323400 HL-B,D,20240815,52.81,53.5,52.81,53.35,2000 HLF,D,20240815,8.38,8.71,8.215,8.45,1994800 HLI,D,20240815,151.45,152.945,150.605,151.22,204000 HLIO,D,20240815,43.93,44.1,43.03,43.25,218700 HLL.W,D,20240815,0.0555,0.0571,0.0505,0.0505,60000 HLLY,D,20240815,3.04,3.08,2.95,3.02,356400 HLN,D,20240815,9.85,9.865,9.78,9.8,4236800 HLT,D,20240815,209.44,211.26,209.09,210.59,1951100 HLX,D,20240815,10.53,10.69,10.46,10.57,1060500 HMC,D,20240815,31.55,31.7899,31.51,31.67,1329000 HMN,D,20240815,33.79,33.95,33.495,33.91,253900 HMY,D,20240815,10.22,10.25,9.99,10.13,2973100 HNI,D,20240815,50.95,51.42,50.33,51.19,174700 HOG,D,20240815,37.05,37.57,36.57,36.86,1113400 HOMB,D,20240815,26,26.39,25.915,26.17,1018500 HOUS,D,20240815,4.5,5,4.465,4.77,1172200 HOV,D,20240815,194,196.51,188.58,195.13,113700 HP,D,20240815,34.95,35.26,34.25,34.67,1233600 HPE,D,20240815,18.3,18.805,18.11,18.76,13126800 HPF,D,20240815,16.73,16.7758,16.6126,16.695,29000 HPI,D,20240815,17.25,17.36,17.21,17.25,34200 HPP,D,20240815,4.66,4.9198,4.66,4.69,4564100 HPP-C,D,20240815,11.43,11.9499,11.28,11.86,21600 HPQ,D,20240815,35.2,35.559,35.15,35.49,4847700 HPS,D,20240815,15.94,15.97,15.8402,15.955,40500 HQH,D,20240815,19.27,19.39,19.1301,19.23,116300 HQL,D,20240815,15.5,15.55,15.38,15.44,56700 HR,D,20240815,17.84,17.95,17.38,17.44,2912500 HRB,D,20240815,57.37,57.94,56.75,57.49,1597700 HRI,D,20240815,136.67,137.75,134.9,135.15,435800 HRL,D,20240815,32.34,32.49,31.93,32.02,2402400 HRTG,D,20240815,13.17,14.28,12.65,14.01,1093900 HSBC,D,20240815,42.93,43.035,42.725,42.83,1436500 HSHP,D,20240815,7.63,7.9,7.6,7.77,85100 HSY,D,20240815,201,201.5,196.31,196.66,1140800 HTD,D,20240815,21.13,21.16,21.03,21.12,65000 HTFC,D,20240815,23.86,23.93,23.82,23.93,10100 HTGC,D,20240815,18.49,18.765,18.415,18.6,1388700 HTH,D,20240815,31.12,31.44,30.97,31.11,380100 HUBB,D,20240815,385.73,389.24,379.54,380.97,349000 HUBS,D,20240815,489.67,494.96,485.6825,489.51,473400 HUM,D,20240815,357.39,358.5,354.64,357.23,730600 HUN,D,20240815,20.72,21.08,20.63,20.84,1582100 HUYA,D,20240815,4.6,4.64,4.35,4.53,2559000 HVT,D,20240815,28.77,29.5069,28.77,29.08,107400 HWM,D,20240815,95.25,95.84,93.91,95.58,2144700 HXL,D,20240815,63,63.29,62.35,62.71,472200 HY,D,20240815,60.88,62.2,60.29,60.59,89300 HYA.W,D,20240815,0.2598,0.2598,0.2598,0.2598,200 HYAC,D,20240815,10.5914,10.6,10.5914,10.6,10700 HYB,D,20240815,8.07,8.07,8.035,8.06,78500 HYI,D,20240815,12.02,12.05,12.0003,12.04,37900 HYLN,D,20240815,1.93,2.03,1.9,2,666800 HYT,D,20240815,9.81,9.865,9.64,9.85,654100 HZO,D,20240815,30,30.99,29.79,30.3,271800 IAE,D,20240815,6.35,6.42,6.3277,6.36,14600 IAG,D,20240815,4.86,4.95,4.74,4.9,9988200 IBM,D,20240815,193.51,194.25,193.28,193.95,2471900 IBN,D,20240815,27.76,27.89,27.69,27.84,5746300 IBP,D,20240815,214.82,217.64,209.45,211.28,364300 IBTA,D,20240815,43.53,45.44,41.87,45.08,413100 ICD,D,20240815,0.64,0.688,0.6001,0.6001,44800 ICE,D,20240815,156.71,157.18,154.53,155.5,2659700 ICL,D,20240815,4.21,4.3,4.2,4.25,961800 ICR-A,D,20240815,19.75,19.9999,19.75,19.9419,2600 IDA,D,20240815,101.68,102.32,101.355,102.12,320000 IDE,D,20240815,10.45,10.57,10.45,10.515,56800 IDT,D,20240815,36.23,36.36,35.855,36.05,46000 IEX,D,20240815,195.64,196.655,194.69,195.24,374900 IFF,D,20240815,97.2,99.09,97.09,99.08,1366500 IFI.U,D,20240815,12.89,12.89,12.89,12.89,500 IFIN,D,20240815,11.21,11.22,11.21,11.21,2000 IFN,D,20240815,18.5,18.74,18.5,18.72,96400 IFS,D,20240815,22.79,23.7,22.58,23.29,115800 IGA,D,20240815,9.22,9.275,9.17,9.23,37700 IGD,D,20240815,5.62,5.64,5.58,5.61,172600 IGI,D,20240815,17.54,17.7,17.49,17.68,33000 IGR,D,20240815,5.8,5.8474,5.755,5.81,346100 IGT,D,20240815,21.82,22,21.68,21.82,802600 IH,D,20240815,1.6,1.6,1.58,1.58,6400 IHD,D,20240815,5.39,5.4299,5.36,5.37,35800 IHG,D,20240815,96.14,96.97,96.1,96.53,155000 IHS,D,20240815,3.25,3.46,3.19,3.43,355500 IHTA,D,20240815,7.36,7.39,7.3501,7.37,23700 IIF,D,20240815,26.39,26.8,26.39,26.77,83700 IIIN,D,20240815,32.56,32.85,32.12,32.53,42300 IIM,D,20240815,12.7,12.76,12.676,12.76,140400 IIP-A,D,20240815,27.35,27.7899,27.29,27.29,2600 IIPR,D,20240815,118.14,119.865,117.43,118,123000 IMAX,D,20240815,19.9,20.045,19.74,20.03,399200 INFA,D,20240815,23.87,23.96,23.64,23.87,1837900 INFY,D,20240815,21.89,22,21.805,21.83,6838100 ING,D,20240815,17.19,17.295,17.175,17.24,911100 INGR,D,20240815,131.52,131.52,130.17,130.77,308700 INN,D,20240815,6.45,6.59,6.415,6.56,1037000 INN-E,D,20240815,20.73,20.8,20.7,20.8,14700 INN-F,D,20240815,20.82,20.86,20.43,20.45,2700 INSI,D,20240815,16.77,16.84,16.626,16.81,7300 INSP,D,20240815,192.08,195.21,188.46,189.66,408300 INST,D,20240815,23.4,23.4,23.31,23.34,257600 INSW,D,20240815,50.52,51.22,50.18,50.8,627600 INVH,D,20240815,35.1,35.46,34.85,35.26,2957100 ION.W,D,20240815,1.54,1.87,1.54,1.7767,66900 IONQ,D,20240815,7.43,7.66,7.39,7.42,3579500 IOT,D,20240815,40.14,40.56,38.95,39.28,2987200 IP,D,20240815,46.1,47.16,46.035,46.88,7447400 IPB,D,20240815,26.15,26.15,26.15,26.15,1200 IPG,D,20240815,30.96,31.14,30.805,31.07,3050500 IPI,D,20240815,22.01,22.01,21.53,21.66,65200 IQI,D,20240815,10.2,10.215,10.16,10.2,203800 IQV,D,20240815,238.9,241.26,238.235,240.91,837400 IR,D,20240815,92.54,92.85,91.245,92.22,1859200 IRM,D,20240815,108.62,109.37,107.93,108.58,1278300 IRS,D,20240815,10.48,11.06,10.48,10.84,381400 IRS.W,D,20240815,0.89,0.9437,0.83,0.91,13800 IRT,D,20240815,19.77,19.77,19.47,19.65,1593100 ISD,D,20240815,13.57,13.6,13.51,13.58,133800 IT,D,20240815,481.99,485.815,480.05,484.11,251300 ITGR,D,20240815,119.79,122.24,118.7,120.79,249100 ITT,D,20240815,137.15,138.09,135.59,136.35,302100 ITUB,D,20240815,6.7,6.8099,6.691,6.77,21054700 ITW,D,20240815,241.16,242.8,239.5,240.26,969900 IVR,D,20240815,8.83,8.86,8.68,8.7,2517800 IVR-B,D,20240815,24.5,24.73,24.5,24.63,4900 IVR-C,D,20240815,23.3695,24.715,23.2547,24.19,18500 IVT,D,20240815,28.19,28.505,27.99,28.28,211000 IVZ,D,20240815,16.68,16.93,16.63,16.85,3576300 IX,D,20240815,116.45,116.81,115.64,116.66,11600 J,D,20240815,146.24,147.21,145.57,146.63,563000 JBGS,D,20240815,16.86,17.03,16.67,16.87,461100 JBI,D,20240815,10.76,10.8,10.52,10.73,2282900 JBK,D,20240815,25.95,26.39,25.95,26,2900 JBL,D,20240815,105.11,108.21,104.48,107.08,1403700 JBND,D,20240815,53.67,53.79,53.6001,53.78,109300 JBT,D,20240815,89.09,90.34,87.06,89.38,254100 JCE,D,20240815,14.82,14.95,14.66,14.92,22600 JCI,D,20240815,69.34,69.96,68.945,69.76,4469300 JEF,D,20240815,58,58.19,57.04,57.12,1125200 JELD,D,20240815,14.33,14.51,14.07,14.32,743100 JEQ,D,20240815,5.97,6.04,5.97,5.98,26000 JFR,D,20240815,8.81,8.84,8.78,8.81,302900 JGH,D,20240815,12.66,12.77,12.66,12.75,27100 JHG,D,20240815,35.58,36.155,35.45,36.04,741000 JHI,D,20240815,13.43,13.46,13.41,13.445,2000 JHS,D,20240815,11.43,11.445,11.35,11.39,25200 JHX,D,20240815,32.56,32.985,32.04,32.76,123500 JILL,D,20240815,34.92,35.88,34.88,35.57,69800 JKS,D,20240815,19.5,20.12,19.11,19.24,776100 JLL,D,20240815,245.33,247.06,244.165,244.32,196000 JLS,D,20240815,18.01,18.1832,17.84,17.9,65500 JMIA,D,20240815,4.96,5.12,4.805,4.9,5192800 JMM,D,20240815,6.13,6.13,6.11,6.12,600 JNJ,D,20240815,158.37,159.495,157.84,159.09,7237700 JNPR,D,20240815,38.85,38.86,38.75,38.81,2095500 JOB.W,D,20240815,0.5949,0.6599,0.5949,0.632,43000 JOBY,D,20240815,5.09,5.27,5.06,5.21,5397700 JOE,D,20240815,59,59.315,58.1,58.57,114600 JOF,D,20240815,7.72,7.73,7.7,7.73,19900 JPC,D,20240815,7.69,7.71,7.67,7.69,1200000 JPI,D,20240815,19.56,19.57,19.29,19.34,79800 JPM,D,20240815,213,213.89,211.1,211.55,7001000 JPM-C,D,20240815,25.16,25.24,25.12,25.19,92700 JPM-D,D,20240815,24.98,25.0361,24.9,24.94,91600 JPM-J,D,20240815,22.09,22.09,21.92,21.97,53400 JPM-K,D,20240815,21.3,21.3,21.12,21.19,69500 JPM-L,D,20240815,21.45,21.5599,21.32,21.5,99700 JPM-M,D,20240815,19.84,19.8699,19.7,19.75,106800 JQC,D,20240815,5.66,5.68,5.63,5.66,484700 JRI,D,20240815,12.7,12.76,12.61,12.67,85300 JRS,D,20240815,8.39,8.4285,8.319,8.42,50200 JWN,D,20240815,22.4,23,22.3,22.49,2651200 JXN,D,20240815,87.65,88.15,86.52,87.48,557500 JXN-A,D,20240815,26.47,26.47,26.2403,26.44,20700 K,D,20240815,80.25,80.36,80.13,80.28,9361800 KAI,D,20240815,318.32,318.77,309,309.7,73100 KAR,D,20240815,17.39,17.515,17.235,17.4,683100 KB,D,20240815,63.01,63.075,62.39,62.74,108800 KBDC,D,20240815,15.99,16.15,15.915,16,31200 KBH,D,20240815,79.95,80.5,78.51,79.92,861300 KBR,D,20240815,65.39,66.02,64.9,65.99,750900 KD,D,20240815,23.39,23.745,23.25,23.54,1454500 KEN,D,20240815,24.74,24.99,24.4,24.77,5700 KEP,D,20240815,7.26,7.28,7.18,7.22,140900 KEX,D,20240815,118.55,119.21,116.51,118.3,466900 KEY,D,20240815,15.9,16.44,15.9,16.2,16595000 KEY-I,D,20240815,23.88,24.2,23.8,24.15,47500 KEY-J,D,20240815,22.09,22.334,22.09,22.2,16600 KEY-K,D,20240815,22.02,22.27,22.0001,22.166,37800 KEY-L,D,20240815,23.55,23.84,23.5,23.77,35100 KEYS,D,20240815,129.76,132.75,129.135,132.67,1077600 KF,D,20240815,24.51,24.575,24.25,24.39,7900 KFRC,D,20240815,65.52,66.2,64.93,65,60900 KFS,D,20240815,7.83,7.97,7.7,7.71,76200 KFY,D,20240815,69.32,69.7,68.35,68.4,309500 KGC,D,20240815,9.03,9.045,8.75,8.91,11994100 KGS,D,20240815,26,26.36,25.76,26.31,550300 KIM,D,20240815,22.13,22.6,22.04,22.27,3964100 KIM-L,D,20240815,22.16,22.16,21.92,22.05,16100 KIM-M,D,20240815,22.51,22.749,22.51,22.69,10800 KIM-N,D,20240815,57.63,57.75,57.5001,57.5001,2100 KIND,D,20240815,2.47,2.52,2.45,2.46,919900 KIO,D,20240815,14.18,14.27,14.15,14.24,57900 KKR,D,20240815,120,120.905,118.49,120.22,2972200 KKRS,D,20240815,19.9,20,19.85,19.98,14500 KLG,D,20240815,17.07,17.23,16.575,16.67,868500 KMB,D,20240815,141.55,141.91,140.05,141.78,1875600 KMI,D,20240815,21.12,21.2,20.91,21.11,12283000 KMPB,D,20240815,22.95,22.95,22.85,22.95,6800 KMPR,D,20240815,61.83,62.61,61.48,61.65,403700 KMT,D,20240815,25.11,25.28,24.795,25,919300 KMX,D,20240815,79.35,80.52,78.61,79.84,1530400 KN,D,20240815,17.69,17.8,17.49,17.71,414500 KNF,D,20240815,75.16,76.15,73.76,75.65,244300 KNOP,D,20240815,6.92,7.05,6.81,7,82900 KNSL,D,20240815,482.93,486.95,479.36,482.88,142300 KNTK,D,20240815,42.94,43.88,42.87,43.66,969500 KNX,D,20240815,53.51,54.88,53.165,53.64,2561000 KO,D,20240815,68.62,68.92,68.5,68.65,11285100 KODK,D,20240815,4.96,5,4.89,4.9,388200 KOF,D,20240815,90,91.45,89.85,90.83,101600 KOP,D,20240815,37.87,38.03,37.25,37.5,155100 KORE,D,20240815,3.07,3.24,2.615,2.74,35000 KOS,D,20240815,4.97,5.075,4.9,5,3924000 KR,D,20240815,53.14,53.36,52.55,52.89,4137500 KRC,D,20240815,33.63,33.88,33.05,33.6,892700 KRE-A,D,20240815,20.35,20.5,20.35,20.5,6100 KREF,D,20240815,11.16,11.27,10.985,11.23,427400 KRG,D,20240815,24.84,25.075,24.51,25.01,1898000 KRO,D,20240815,10.93,11.53,10.93,11.5,274500 KRP,D,20240815,15.8,16.02,15.8,15.9,441500 KSM,D,20240815,10.05,10.09,10.05,10.09,6500 KSS,D,20240815,20.14,20.2,19.62,19.9,5442400 KT,D,20240815,14.16,14.18,14.08,14.15,790300 KTB,D,20240815,71.49,72.06,70.03,71.34,475500 KTF,D,20240815,9.74,9.77,9.72,9.74,125900 KTH,D,20240815,28.19,28.25,28.19,28.25,200 KTN,D,20240815,26.36,26.57,26.36,26.465,2900 KUKE,D,20240815,1.14,1.3026,1.09,1.27,36500 KVUE,D,20240815,21.19,21.62,21.18,21.57,10727900 KVYO,D,20240815,30.5,32.08,30.5,31.83,1718300 KW,D,20240815,10.59,10.59,10.275,10.43,453600 KWR,D,20240815,162.63,163.97,161.39,162.17,64900 KYN,D,20240815,10.45,10.48,10.36,10.43,309200 L,D,20240815,78.21,78.615,77.85,78.37,403500 LAAC,D,20240815,2.54,2.59,2.48,2.48,1625500 LAC,D,20240815,2.25,2.425,2.24,2.39,3620000 LAD,D,20240815,287.47,294.68,283.74,292.55,284900 LADR,D,20240815,11.88,11.88,11.645,11.79,578100 LANV,D,20240815,1.34,1.36,1.303,1.31,52300 LAW,D,20240815,5.45,5.47,5.31,5.32,110600 LAZ,D,20240815,47.1,48.46,46.935,47.86,1218800 LB,D,20240815,33.86,34.49,33.5,33.85,219900 LBRT,D,20240815,20.61,20.8562,20.47,20.66,1232000 LC,D,20240815,11.02,11.16,10.95,10.98,920800 LCII,D,20240815,114.98,116.24,113.74,114.91,260200 LCW,D,20240815,10.995,11,10.995,10.995,2100 LCW.W,D,20240815,0.15,0.15,0.15,0.15,53000 LDI,D,20240815,2.58,2.785,2.49,2.74,830700 LDOS,D,20240815,147.53,148.65,146.6,147.95,456200 LDP,D,20240815,19.68,19.76,19.61,19.68,98400 LEA,D,20240815,112.71,113.7,111.44,111.59,560300 LEG,D,20240815,12.38,12.7,12.29,12.51,1263200 LEN,D,20240815,170.92,171.31,168.5,170.61,1263200 LEN.B,D,20240815,157.38,159.2,156.4802,158.28,45500 LEO,D,20240815,6.41,6.43,6.35,6.37,181300 LEV,D,20240815,0.5981,0.6426,0.5724,0.6388,485400 LEV.A,D,20240815,0.075,0.075,0.035,0.0455,11900 LEV.W,D,20240815,0.0165,0.0212,0.0165,0.0166,19500 LEVI,D,20240815,18.55,19.075,18.52,18.81,2068500 LFT,D,20240815,2.48,2.49,2.37,2.48,125700 LFT-A,D,20240815,20.65,20.695,20.19,20.25,15000 LGF.A,D,20240815,7.92,7.98,7.67,7.87,1223700 LGF.B,D,20240815,7.03,7.08,6.795,6.99,1300400 LGI,D,20240815,16.7,16.7999,16.52,16.64,18200 LH,D,20240815,222.26,225.1,220.22,224.56,607900 LHX,D,20240815,226.51,227.01,225.06,226.49,693500 LICY,D,20240815,2.47,2.5,2.4,2.49,197800 LII,D,20240815,587.34,593.86,577.7,585,251300 LITB,D,20240815,0.5016,0.5016,0.47,0.5016,60800 LLA.W,D,20240815,0.038,0.0398,0.01,0.0189,1265100 LLAP,D,20240815,0.2696,0.2777,0.228,0.2425,40781300 LLY,D,20240815,936,937.955,920,931.58,3079900 LMND,D,20240815,16.17,16.622,16.0413,16.47,1036500 LMT,D,20240815,561.8,564.08,558.83,560.29,974500 LNC,D,20240815,30.14,30.93,29.98,30.67,1334000 LNC-D,D,20240815,27.38,27.4,27.2,27.2,101900 LND,D,20240815,4.71,4.7506,4.7,4.74,33900 LNG,D,20240815,185,185.81,184.43,184.64,1050700 LNN,D,20240815,119.52,122.115,119.38,120.93,59000 LOAR,D,20240815,75.1,76.94,73,76.68,284200 LOB,D,20240815,40.1,40.96,38.98,40.22,192400 LOCL,D,20240815,2.61,2.7699,2.61,2.64,3900 LOMA,D,20240815,6.98,7.17,6.97,7.02,593900 LOW,D,20240815,242.28,242.94,238.26,240.06,3029500 LPG,D,20240815,37.37,38.355,37.215,37.6,838100 LPL,D,20240815,3.99,4.03,3.97,4.01,119100 LPX,D,20240815,95.23,96.46,94.83,95.53,554300 LRN,D,20240815,83.77,83.8436,81.935,82.02,1528900 LSPD,D,20240815,13.11,13.395,13.04,13.33,750200 LTC,D,20240815,36.05,36.155,35.74,36,322700 LTH,D,20240815,22.5,22.73,22.2,22.5,1680300 LTM,D,20240815,23.83,24.35,23.815,24,336900 LU,D,20240815,2.8,2.86,2.8,2.85,1414300 LUMN,D,20240815,5.755,5.968,5.48,5.71,39050600 LUV,D,20240815,25.79,26.55,25.78,26.54,10219300 LVS,D,20240815,39.81,40.41,39.61,40.13,9741700 LVW.W,D,20240815,0.2277,0.2277,0.2277,0.2277,100 LVWR,D,20240815,6.74,7.06,6.61,6.7,23900 LW,D,20240815,60,61.44,60,61.09,2198800 LXFR,D,20240815,10.88,11,10.6901,10.91,103000 LXP,D,20240815,9.87,9.89,9.72,9.8,1590900 LXP-C,D,20240815,48.11,48.11,47.87,47.92,3100 LXU,D,20240815,7.86,7.8899,7.74,7.81,293900 LYB,D,20240815,97.5,98.47,97.17,97.44,1074100 LYG,D,20240815,2.96,2.97,2.93,2.97,3834600 LYV,D,20240815,94.47,95.295,93.83,94.43,1361600 LZB,D,20240815,41.5,42.15,41.21,41.82,480100 LZM,D,20240815,6.42,6.83,6.16,6.75,111900 LZM.W,D,20240815,0.7,0.72,0.65,0.72,44100 M,D,20240815,16.65,17.015,16.57,16.98,6937600 MA,D,20240815,465.1,469,464,468.71,2130500 MAA,D,20240815,153.33,154.75,152.02,153.35,638600 MAA-I,D,20240815,55.26,55.32,54.725,55.11,2400 MAC,D,20240815,15.01,15.21,14.94,15.02,1952000 MAIN,D,20240815,48.89,49.25,48.51,49.25,450400 MAN,D,20240815,71.09,71.96,70.24,70.48,452800 MANU,D,20240815,16.97,17.3225,16.95,17.28,254500 MAS,D,20240815,76.14,76.79,75.34,76.54,1720300 MATV,D,20240815,18.27,18.41,17.8,18.14,284900 MATX,D,20240815,130,132.34,128.68,130.39,218000 MAV,D,20240815,8.59,8.67,8.59,8.66,75300 MAX,D,20240815,17.15,17.36,16.9,17.31,716000 MBC,D,20240815,15.65,15.86,15.41,15.7,652800 MBI,D,20240815,3.8,3.9,3.73,3.74,353800 MC,D,20240815,64.15,64.62,63.55,64.15,513800 MCB,D,20240815,44.59,46.67,44.5456,46.25,90400 MCD,D,20240815,272,275.76,271.85,274.87,2445200 MCI,D,20240815,17.8,18.1999,17.7288,18.13,31900 MCK,D,20240815,552.46,555.15,540.06,545.41,1386800 MCN,D,20240815,7.22,7.26,7.18,7.235,35800 MCO,D,20240815,466.58,469.78,465.01,467.12,528200 MCR,D,20240815,6.33,6.36,6.32,6.34,89800 MCS,D,20240815,13.6,13.6,13.325,13.47,434900 MCW,D,20240815,6.7,6.87,6.7,6.78,5085400 MCY,D,20240815,60.55,61.6086,59.93,60.35,208000 MD,D,20240815,10.24,10.41,10.02,10.3,715400 MDST,D,20240815,25.51,25.64,25.41,25.6,2100 MDT,D,20240815,82.56,84.03,82.17,83.65,6743400 MDU,D,20240815,24.48,24.715,24.25,24.3,848600 MDV,D,20240815,14.6,14.7,14.4385,14.49,23100 MDV-A,D,20240815,23.8,23.8,23.755,23.8,2600 MEC,D,20240815,19.26,19.67,18.87,19.42,118300 MED,D,20240815,19.05,19.41,18.45,18.45,244900 MEG,D,20240815,33.32,33.71,32.35,32.48,248200 MEGI,D,20240815,13.48,13.5035,13.36,13.36,83800 MEI,D,20240815,10.66,10.815,10.44,10.76,269200 MER-K,D,20240815,25.7,25.7,25.625,25.64,35400 MET,D,20240815,72,72.46,71.56,71.73,3970500 MET-A,D,20240815,24.33,24.33,24.15,24.27,30300 MET-E,D,20240815,24.79,24.87,24.68,24.74,33500 MET-F,D,20240815,21.3,21.33,21.16,21.31,49500 MFA,D,20240815,11.81,11.875,11.675,11.81,1014600 MFA-B,D,20240815,20.92,21.1792,20.8,21.06,18200 MFA-C,D,20240815,23.39,23.65,23.37,23.44,34800 MFAN,D,20240815,24.9,24.9,24.79,24.83,59800 MFAO,D,20240815,25,25.238,25,25.03,4500 MFC,D,20240815,26.04,26.18,25.72,26,1066900 MFD,D,20240815,8,8.0999,7.935,8.08,27900 MFG,D,20240815,4.08,4.29,4.08,4.27,1293900 MFM,D,20240815,5.55,5.57,5.53,5.55,123300 MG,D,20240815,10.96,11.105,10.82,10.99,219100 MGA,D,20240815,40.29,41.125,40.29,40.79,5395400 MGF,D,20240815,3.18,3.18,3.17,3.18,65100 MGM,D,20240815,38.89,39.41,38.72,39.2,4270500 MGR,D,20240815,23.14,23.14,22.8348,22.93,10900 MGRB,D,20240815,19.59,19.59,19.25,19.4,19700 MGRD,D,20240815,17.07,17.07,16.925,17.0008,16400 MGRE,D,20240815,25.39,25.39,25.27,25.27,7300 MGY,D,20240815,24.87,25.38,24.83,25.14,1390800 MHD,D,20240815,12.25,12.29,12.2,12.26,71500 MHF,D,20240815,7.15,7.16,7.14,7.15,114600 MHI,D,20240815,9.42,9.46,9.38,9.43,73300 MHK,D,20240815,146.48,147.39,143.75,146.71,460400 MHLA,D,20240815,15.51,15.7043,15.45,15.45,3900 MHN,D,20240815,10.75,10.75,10.69,10.72,73600 MHNC,D,20240815,17.16,17.46,17.16,17.4,4500 MHO,D,20240815,146.99,148.7,144.125,146.97,279300 MIN,D,20240815,2.72,2.72,2.7,2.705,130500 MIO,D,20240815,12.17,12.2,12.13,12.14,12800 MIR,D,20240815,10.63,10.63,10.465,10.56,573600 MIT-A,D,20240815,21,21.13,21,21.1299,1400 MIT-B,D,20240815,20.24,20.38,20.1,20.375,6500 MIT-C,D,20240815,24.54,24.59,24.5,24.59,5400 MITN,D,20240815,24.86,24.9228,24.81,24.9,6700 MITP,D,20240815,24.89,24.91,24.88,24.9,2700 MITT,D,20240815,6.87,6.89,6.75,6.78,162700 MIY,D,20240815,11.75,11.755,11.72,11.725,36400 MKC,D,20240815,78.18,78.18,76.53,76.84,1419400 MKC.V,D,20240815,77.9,77.9,76.1566,76.1566,2100 MKF.W,D,20240815,0.0287,0.029,0.0202,0.0263,52100 MKFG,D,20240815,0.2445,0.2691,0.2445,0.2625,518800 MKL,D,20240815,1550,1565.463,1541.037,1544.49,27400 ML,D,20240815,46.41,47.55,45.7044,46.87,258200 ML.W,D,20240815,0.053,0.0699,0.0525,0.065,5800 MLI,D,20240815,68.92,69.55,68.22,68.45,794900 MLM,D,20240815,533.71,542.79,526.52,539.8,435600 MLNK,D,20240815,21.99,22.03,21.4,21.54,272300 MLP,D,20240815,22.29,23,21.97,22.47,13200 MLR,D,20240815,57.65,58.48,57.1254,57.27,70900 MMC,D,20240815,221.37,222.43,219.545,221.25,1592100 MMD,D,20240815,16.62,16.8,16.62,16.71,54600 MMI,D,20240815,37.77,37.895,37.2,37.25,59800 MMM,D,20240815,127.32,127.9368,126.17,127.16,3359900 MMS,D,20240815,89.09,89.09,87.71,88.78,252000 MMT,D,20240815,4.71,4.7382,4.71,4.73,20200 MMU,D,20240815,10.75,10.75,10.68,10.735,171500 MNR,D,20240815,19.97,20.3299,19.74,19.82,150900 MNSO,D,20240815,14.69,15.145,14.4,14.97,1156300 MNT.W,D,20240815,0.07,0.07,0.0617,0.0617,9258 MO,D,20240815,51.25,51.36,50.63,50.74,8382500 MOD,D,20240815,107.38,110.66,107.2845,109.83,684000 MODG,D,20240815,11.61,12.03,11.57,11.78,5208600 MOG.A,D,20240815,193.91,193.91,189.75,191.8,119400 MOGU,D,20240815,2.31,2.31,2.25,2.25,500 MOH,D,20240815,340.57,346.73,340.01,345.94,410800 MOS,D,20240815,28.08,28.45,27.63,27.7,2941700 MOV,D,20240815,23.96,24.18,23.84,23.88,97000 MP,D,20240815,11.97,12.36,11.87,12.35,2663000 MPA,D,20240815,12.34,12.36,12.28,12.3599,13600 MPC,D,20240815,180.52,182,179,180.75,2391300 MPLN,D,20240815,0.24,0.2645,0.2357,0.236,2058000 MPLX,D,20240815,41.49,42.02,41.3702,41.85,2844800 MPV,D,20240815,15.59,15.79,15.295,15.66,22800 MPW,D,20240815,4.73,5.01,4.69,4.93,13119500 MPX,D,20240815,9.06,9.31,9.06,9.27,33500 MQT,D,20240815,10.54,10.55,10.51,10.53,31400 MQY,D,20240815,12.42,12.44,12.389,12.43,116800 MRC,D,20240815,12.52,12.63,12.21,12.5,589400 MRDB,D,20240815,0.5452,0.5484,0.54,0.5432,30000 MRK,D,20240815,114.17,114.5,112.565,113.31,9685100 MRO,D,20240815,27.8,28.2,27.765,28.16,5069300 MS,D,20240815,100.8,101.205,100.15,100.64,5885000 MS-A,D,20240815,22.46,22.54,22.37,22.54,65400 MS-E,D,20240815,25.25,25.27,25.24,25.25,43700 MS-F,D,20240815,25.22,25.23,25.22,25.22,48300 MS-I,D,20240815,25.06,25.09,25,25.05,200600 MS-K,D,20240815,24.39,24.4701,24.27,24.45,90400 MS-L,D,20240815,22.28,22.28,22.0901,22.13,21600 MS-O,D,20240815,19.17,19.17,18.9501,19.06,107600 MS-P,D,20240815,25.93,25.94,25.76,25.7601,81900 MS-Q,D,20240815,26.83,26.91,26.73,26.75,311700 MSA,D,20240815,181.44,182.02,178.69,179.86,116700 MSB,D,20240815,16.82,16.92,16.66,16.81,13100 MSC,D,20240815,6.1,6.1,5.88,6.1,1500 MSCI,D,20240815,555.35,566.295,553.78,563.14,841200 MSD,D,20240815,7.56,7.59,7.54,7.58,23600 MSDL,D,20240815,19.88,20,19.78,19.87,125000 MSGE,D,20240815,38.34,38.9552,38.16,38.66,295700 MSGS,D,20240815,197.08,201.57,197.08,200.67,150500 MSI,D,20240815,420.38,424.55,418.38,421.94,630800 MSM,D,20240815,80.14,81.13,79.8,80.48,459600 MT,D,20240815,21.99,22.25,21.98,22.1,1629400 MTAL,D,20240815,11.71,11.92,11.53,11.76,265100 MTB,D,20240815,160.86,163.13,160.75,161.55,1131300 MTB-H,D,20240815,24.64,24.64,24.38,24.5948,6200 MTB-J,D,20240815,26.55,26.725,26.45,26.47,60900 MTD,D,20240815,1422.15,1435.41,1418.79,1434.78,84100 MTDR,D,20240815,55.92,57.54,55.92,57.4,1590700 MTG,D,20240815,23.62,23.885,23.44,23.88,1541600 MTH,D,20240815,180.81,182.29,178.06,180.64,384700 MTN,D,20240815,177.69,179.435,176.21,178.69,397100 MTR,D,20240815,7.6,7.6,6.59,6.92,21000 MTRN,D,20240815,113.25,115.47,111.72,113.87,67000 MTUS,D,20240815,16.81,16.92,16.45,16.56,357500 MTW,D,20240815,9.74,9.93,9.6075,9.74,247200 MTX,D,20240815,74.17,74.82,73.34,74.2,178200 MTZ,D,20240815,111.1,112.62,110.5,110.78,609500 MUA,D,20240815,11.53,11.59,11.51,11.53,68500 MUC,D,20240815,11.21,11.225,11.18,11.2,147100 MUE,D,20240815,10.34,10.4173,10.34,10.37,52300 MUFG,D,20240815,10.4,10.455,10.365,10.39,2217000 MUI,D,20240815,12.42,12.47,12.42,12.45,419100 MUJ,D,20240815,11.71,11.77,11.686,11.74,78700 MUR,D,20240815,36.77,37.819,36.66,37.57,2810800 MUSA,D,20240815,504.3,507.45,501.58,504.12,127300 MUX,D,20240815,8.72,8.85,8.56,8.8,405400 MVF,D,20240815,7.36,7.39,7.34,7.38,47800 MVO,D,20240815,9.26,9.35,9.21,9.24,19300 MVT,D,20240815,11.2,11.22,11.17,11.22,25400 MWA,D,20240815,20.48,20.8,20.23,20.53,1093500 MX,D,20240815,4.89,4.973,4.89,4.96,70300 MXE,D,20240815,9.61,9.61,9.61,9.61,200 MXF,D,20240815,15.77,15.95,15.705,15.94,24500 MYD,D,20240815,11.19,11.19,11.13,11.17,99800 MYE,D,20240815,13.92,14.25,13.92,14.18,153700 MYI,D,20240815,11.44,11.475,11.41,11.46,91400 MYN,D,20240815,10.45,10.475,10.45,10.465,88700 MYTE,D,20240815,3.56,3.6,3.5,3.58,8800 NABL,D,20240815,12.86,13.005,12.69,12.74,464200 NAC,D,20240815,11.71,11.73,11.68,11.73,518700 NAD,D,20240815,12.01,12.03,11.98,11.99,818000 NAN,D,20240815,11.43,11.46,11.38,11.42,88900 NAPA,D,20240815,6.65,6.775,6.56,6.71,1298000 NAT,D,20240815,3.57,3.66,3.57,3.64,1616300 NATL,D,20240815,28.29,28.52,27.65,27.99,650900 NAZ,D,20240815,11.6598,11.6598,11.57,11.65,33100 NBB,D,20240815,16.3,16.44,16.28,16.41,35000 NBHC,D,20240815,40.79,41.27,40.54,40.57,229100 NBR,D,20240815,84.81,87.465,83.49,86.13,175600 NBXG,D,20240815,12.2,12.28,12.18,12.25,178600 NC,D,20240815,27.56,28.195,27.3,27.68,25300 NCA,D,20240815,8.98,9.005,8.955,8.961,36300 NCDL,D,20240815,17.08,17.265,16.97,17.15,84000 NCLH,D,20240815,15.75,16.36,15.73,16.3,13294800 NCV,D,20240815,3.39,3.39,3.36,3.36,306200 NCV-A,D,20240815,22,22,22,22,1100 NCZ,D,20240815,2.95,2.98,2.93,2.94,985500 NCZ-A,D,20240815,21.01,21.03,20.84,20.87,6400 NDMO,D,20240815,10.95,11,10.85,10.88,144200 NDP,D,20240815,38.68,38.69,38.38,38.43,2800 NE,D,20240815,39.29,39.71,38.86,39.06,1415900 NE.A,D,20240815,17.78,17.78,17.71,17.71,300 NEA,D,20240815,11.6,11.63,11.575,11.6,964500 NEE,D,20240815,77.54,77.81,77.13,77.41,5946500 NEE-N,D,20240815,24.87,24.98,24.75,24.98,35500 NEE-R,D,20240815,45.25,45.25,44.53,44.7191,64500 NEE-S,D,20240815,52.44,52.54,52.4,52.49,708000 NEM,D,20240815,49.26,49.48,48.24,49.31,5118900 NEP,D,20240815,25,25.22,24.73,25.15,1206400 NET,D,20240815,82.36,83.45,81.25,82.16,1654900 NETZ,D,20240815,68.75,69.13,68.48,69.05,10000 NEU,D,20240815,549.99,561.27,547.46,549.63,17200 NEUE,D,20240815,5.45,5.56,5.1001,5.1001,16800 NEXA,D,20240815,6.42,6.73,6.42,6.59,21500 NFG,D,20240815,58.89,59.31,58.66,58.9,384000 NFJ,D,20240815,12.62,12.68,12.58,12.58,199100 NGG,D,20240815,64.34,64.5,63.88,64.35,386200 NGL,D,20240815,4.22,4.2902,4.12,4.14,328800 NGL-B,D,20240815,23.65,23.6589,23.57,23.61,13000 NGL-C,D,20240815,23.98,24.08,23.86,23.86,5900 NGS,D,20240815,19.66,21.58,19,20.97,280900 NGVC,D,20240815,24.01,24.2686,23.695,24.03,47400 NGVT,D,20240815,36.09,36.24,35.39,35.45,232800 NHI,D,20240815,73,75.67,72.84,75.27,1116300 NI,D,20240815,31.68,31.77,31.395,31.73,3266100 NIC,D,20240815,89.51,91.02,88.66,88.82,65200 NIE,D,20240815,22.29,22.4999,22.11,22.4,70800 NIM,D,20240815,9.13,9.1445,9.11,9.14,14200 NINE,D,20240815,1.34,1.4,1.3,1.3,443900 NIO,D,20240815,3.79,3.87,3.78,3.83,28523100 NJR,D,20240815,45.2,45.28,44.52,45.02,350300 NKE,D,20240815,82.1,83.06,80.67,82.5,23583600 NKX,D,20240815,13.12,13.29,13.04,13.29,71500 NL,D,20240815,6.79,6.91,6.61,6.75,74000 NLOP,D,20240815,29.88,30.19,29.5,30.07,236400 NLY,D,20240815,20.06,20.06,19.84,19.96,3886800 NLY-F,D,20240815,25.71,25.74,25.62,25.72,26200 NLY-G,D,20240815,25.57,25.5787,25.5,25.54,6200 NLY-I,D,20240815,25.8,25.82,25.7,25.73,11500 NMAI,D,20240815,13.09,13.2295,13.0821,13.12,51800 NMCO,D,20240815,11.36,11.42,11.33,11.39,112600 NMG,D,20240815,1.72,1.73,1.65,1.67,44700 NMI,D,20240815,10.07,10.19,10.01,10.14,15600 NMM,D,20240815,46.05,46.62,45.94,46.38,61100 NMR,D,20240815,5.58,5.6686,5.56,5.65,1741600 NMS,D,20240815,12.29,12.4,12.29,12.375,8100 NMT,D,20240815,11.38,11.38,11.27,11.325,29900 NMZ,D,20240815,11.01,11.02,10.85,10.92,739000 NNI,D,20240815,110.48,110.48,109.44,109.8,46300 NNN,D,20240815,45.82,45.9,45.26,45.3,932800 NNY,D,20240815,8.51,8.57,8.45,8.5202,57500 NOA,D,20240815,18.23,18.54,18.09,18.42,64500 NOAH,D,20240815,7.8,7.88,7.7101,7.8,290800 NOC,D,20240815,504.63,505.235,501.32,503.7,611700 NOG,D,20240815,38.82,39.71,38.665,39.48,1059800 NOK,D,20240815,4.03,4.1,4.02,4.07,13702200 NOM,D,20240815,10.645,10.645,10.5603,10.62,4500 NOMD,D,20240815,18.42,18.473,17.99,18.03,389600 NOTE,D,20240815,1.27,1.3,1.18,1.23,545500 NOV,D,20240815,17.86,18.205,17.84,17.93,1885200 NOVA,D,20240815,7.84,8.4,7.7,8.4,6972000 NOW,D,20240815,825,835,823.68,832.11,1165700 NPCT,D,20240815,11.31,11.46,11.31,11.37,117500 NPFD,D,20240815,18.35,18.4,18.25,18.36,70300 NPK,D,20240815,72.92,73.56,72.148,72.87,28900 NPO,D,20240815,151,155.38,150.99,153.37,63000 NPV,D,20240815,11.74,11.8058,11.6696,11.75,27700 NPW.W,D,20240815,1.9,1.9,1.9,1.9,300 NPWR,D,20240815,8.4,8.61,8.29,8.41,291800 NQP,D,20240815,12.42,12.42,12.3,12.31,48400 NR,D,20240815,7.92,7.97,7.81,7.89,690500 NRDY,D,20240815,0.84,0.922,0.83,0.8801,4331800 NRE-A,D,20240815,21.61,21.7,21.6,21.61,3500 NREF,D,20240815,14.5,15.5298,14.5,15.2,64800 NRG,D,20240815,82.21,83.34,81.6,82.75,2973100 NRGV,D,20240815,0.8,0.9754,0.8,0.9716,404900 NRK,D,20240815,11.11,11.12,11.05,11.05,138700 NRP,D,20240815,89.45,89.77,87.16,88.17,31200 NRT,D,20240815,6.1,6.1,5.9,5.92,67000 NRUC,D,20240815,24.44,24.54,24.3763,24.54,7300 NSA,D,20240815,43.41,43.52,42.59,42.74,509600 NSA-A,D,20240815,22.25,22.35,22.1808,22.33,27800 NSC,D,20240815,244.62,245.415,240.55,241.15,1022100 NSP,D,20240815,92.94,94.22,92.1455,93.43,151200 NTB,D,20240815,35.58,36.17,35.2901,35.82,169500 NTEST.I,D,20240815,25.05,25.06,25.05,25.06,2280 NTG,D,20240815,43.72,44.33,43.72,44.03,10100 NTR,D,20240815,46.33,46.99,46.2801,46.34,2624600 NTST,D,20240815,15.96,16.115,15.89,16.05,1542800 NTZ,D,20240815,4.365,4.41,4.1,4.3616,9800 NU,D,20240815,13.44,14.01,13.41,13.78,43341600 NUE,D,20240815,146.75,147.495,143.6,145.22,1478800 NUS,D,20240815,9.86,10.06,9.76,9.87,576400 NUV,D,20240815,8.74,8.8,8.67,8.75,613700 NUVB,D,20240815,2.81,2.81,2.7,2.75,1069300 NUW,D,20240815,14.03,14.0382,13.9341,13.94,29700 NVG,D,20240815,12.76,12.82,12.74,12.79,591900 NVGS,D,20240815,16.59,16.85,16.01,16.31,231100 NVO,D,20240815,136.61,137.69,135.545,137.57,2916100 NVR,D,20240815,8602.15,8620.01,8520,8601.04,12100 NVRI,D,20240815,11.2,11.34,11.03,11.08,395900 NVRO,D,20240815,5.35,6.1778,5.32,5.79,900800 NVS,D,20240815,113.55,113.6605,113.06,113.31,779800 NVST,D,20240815,17.68,18.45,17.68,18.03,4837500 NVT,D,20240815,65.84,67.23,65.43,66.92,2349000 NWG,D,20240815,9.02,9.0755,8.955,9.04,1530200 NWN,D,20240815,38.33,38.835,37.94,38.64,239000 NX,D,20240815,27.26,27.46,26.565,27.4,1118400 NXC,D,20240815,13.7,13.9,13.7,13.85,6700 NXD-A,D,20240815,14.4,14.435,14.33,14.33,1100 NXDT,D,20240815,5.62,5.71,5.54,5.62,154600 NXE,D,20240815,5.99,6.19,5.96,6.08,3520000 NXG,D,20240815,38.56,39.33,38.56,39.08,33600 NXJ,D,20240815,12.54,12.54,12.48,12.49,68300 NXN,D,20240815,11.88,11.88,11.62,11.65,14300 NXP,D,20240815,14.69,14.75,14.67,14.73,58100 NXRT,D,20240815,44.49,45.11,43.67,44.8,115000 NYC,D,20240815,8.55,8.71,8.5206,8.71,4200 NYC-A,D,20240815,19.74,20.16,19.33,20.12,84000 NYC-U,D,20240815,34.05,34.16,33.7,34,13400 NYCB,D,20240815,10.28,10.68,10.2,10.38,5433600 NYT,D,20240815,55.16,55.54,54.46,54.65,651300 NZF,D,20240815,12.71,12.71,12.63,12.66,742400 O,D,20240815,59.88,59.935,59.41,59.71,5586400 O.P,D,20240815,24.85,24.85,24.6,24.6891,9500 OAK-A,D,20240815,23.24,23.24,22.85,22.92,3300 OAK-B,D,20240815,22.63,22.63,22.25,22.41,7400 OBDC,D,20240815,14.46,14.58,14.34,14.45,2419000 OBDE,D,20240815,14.09,14.44,14.01,14.32,199300 OBK,D,20240815,30.62,31.23,30.6,30.69,158600 OC,D,20240815,160.89,163.66,160.34,161.83,717900 OCFT,D,20240815,1.49,1.56,1.49,1.56,8900 ODC,D,20240815,64.88,65.96,64.5,64.98,18500 ODV,D,20240815,2.03,2.1,2,2.05,82900 OEC,D,20240815,17,17.76,16.86,17.31,1007200 OFG,D,20240815,42.94,43.5,42.42,42.45,184800 OGE,D,20240815,39.09,39.215,38.86,38.98,637200 OGN,D,20240815,20.27,20.67,20.21,20.22,1200900 OGS,D,20240815,67.26,67.41,66.32,66.79,295200 OHI,D,20240815,37.7,38.21,37.27,37.58,2217500 OI,D,20240815,11.95,12.355,11.81,12.25,1960200 OIA,D,20240815,6.51,6.51,6.4687,6.495,53500 OII,D,20240815,27,27.4268,26.745,27.05,996700 OIS,D,20240815,4.99,5.15,4.9625,5.06,789600 OKE,D,20240815,87,87.14,86.03,86.97,2555300 OKLO,D,20240815,7.74,7.895,7.39,7.47,2182500 OLN,D,20240815,41.6,42.16,41.56,42.04,943300 OLO,D,20240815,5.24,5.28,5.185,5.28,1064000 OLP,D,20240815,25.04,25.04,24.66,24.8,34300 OMC,D,20240815,95.87,96.24,95.06,96.2,1185900 OMF,D,20240815,46.09,46.54,45.75,46.14,1054800 OMI,D,20240815,15.96,16.1,15.495,16.09,654200 ONIT,D,20240815,27.73,28.3648,26.8,27.91,20900 ONL,D,20240815,3.75,3.81,3.68,3.72,236900 ONON,D,20240815,42,43,41.8,42.73,5507000 ONTF,D,20240815,6.28,6.295,6.16,6.17,140100 ONTO,D,20240815,205.06,211.27,203.7214,210.88,379800 OOMA,D,20240815,8.3,8.63,8.1101,8.54,87900 OPAD,D,20240815,2.81,3.15,2.68,3.04,53700 OPF.W,D,20240815,0.215,0.2559,0.215,0.2559,6400 OPFI,D,20240815,4.54,4.54,4.31,4.34,205100 OPP,D,20240815,9.05,9.06,8.94,8.98,68100 OPP-A,D,20240815,19.09,19.18,19.0405,19.18,1000 OPP-B,D,20240815,20.9,21.17,20.9,21.065,900 OPY,D,20240815,50.89,51.55,50.22,50.41,61600 OR,D,20240815,17.13,17.26,16.98,17.03,348800 ORA,D,20240815,73.49,74.44,73.045,73.7,241200 ORAN,D,20240815,11.29,11.29,11.21,11.21,216000 ORC,D,20240815,8.04,8.09,7.99,8.06,1098200 ORCL,D,20240815,136.93,137.25,135.72,136.93,4698100 ORI,D,20240815,34.48,34.7,34.43,34.51,803100 ORN,D,20240815,7.34,7.385,7.17,7.22,360700 OSCR,D,20240815,18.53,18.79,17.41,18.05,2534300 OSK,D,20240815,102.63,104.03,101.77,103.69,435400 OTIS,D,20240815,93.01,93.52,92.14,93.21,2539500 OUS.W,D,20240815,0.06,0.0682,0.0525,0.06,12300 OUST,D,20240815,8.01,8.32,7.56,7.78,2519900 OUT,D,20240815,15.86,16.04,15.69,15.81,1382300 OVV,D,20240815,43.05,43.9,42.925,43.84,1825600 OWL,D,20240815,17.96,18.14,17.87,18.03,2945000 OWLT,D,20240815,4.81,4.99,4.76,4.83,10900 OXM,D,20240815,91.28,93.72,89.29,89.68,318200 OXY,D,20240815,57.23,57.9323,57.15,57.81,10305700 OXY.W,D,20240815,35.18,35.98,35.18,35.91,39000 PAAS,D,20240815,19.99,20.27,19.6,20.11,2624800 PAC,D,20240815,161.17,164.47,161.17,163.61,39700 PACK,D,20240815,6.88,7.14,6.83,7.08,854000 PACS,D,20240815,39.15,40.205,37.7701,39.92,367700 PAG,D,20240815,165.73,168.2,164.67,165.84,142500 PAGS,D,20240815,13.36,13.97,13.3,13.89,4514300 PAI,D,20240815,12.48,12.52,12.3952,12.52,21700 PAM,D,20240815,52.27,53.27,52.1,52.79,243300 PAR,D,20240815,52.88,52.97,52.031,52.61,233600 PARR,D,20240815,23.42,24.12,23.2801,23.77,772300 PATH,D,20240815,11.58,11.885,11.58,11.79,6785800 PAXS,D,20240815,15.41,15.51,15.3342,15.51,102500 PAY,D,20240815,23.05,23.4,22.99,23.17,118200 PAYC,D,20240815,157.52,161,157.52,159.69,742800 PB,D,20240815,70.53,71.35,70.53,70.75,416700 PBA,D,20240815,38.15,38.56,38.15,38.35,1462600 PBF,D,20240815,36.87,37.38,36.25,36.66,1710100 PBH,D,20240815,68.35,69.33,68.28,68.69,235100 PBI,D,20240815,7.26,7.29,7.05,7.22,2174500 PBI-B,D,20240815,18.88,18.95,18.6,18.8471,25200 PBR,D,20240815,15.04,15.19,14.965,15.05,14074800 PBR.A,D,20240815,13.9,14.11,13.86,13.95,4109700 PBT,D,20240815,11.37,11.75,11.25,11.49,86500 PCF,D,20240815,6.68,6.73,6.67,6.68,177900 PCG,D,20240815,18.3,18.49,18.27,18.41,9726800 PCK,D,20240815,5.99,5.99,5.96,5.97,55400 PCM,D,20240815,7.57,7.66,7.562,7.57,47800 PCN,D,20240815,13.17,13.23,13.17,13.23,186800 PCOR,D,20240815,56.73,57.59,56.4,56.51,1279500 PCQ,D,20240815,9.58,9.58,9.5,9.5101,35800 PD,D,20240815,19.3,19.54,19.18,19.43,1435000 PDCC,D,20240815,19.2,19.39,19.2,19.39,7600 PDI,D,20240815,18.75,18.76,18.7,18.7,1392100 PDM,D,20240815,8.97,9.08,8.83,8.96,769300 PDO,D,20240815,13.37,13.415,13.35,13.4,362700 PDS,D,20240815,70.38,70.91,69.36,70.79,31600 PDT,D,20240815,12.3,12.37,12.2706,12.36,47100 PDX,D,20240815,22.69,22.75,22.56,22.59,65600 PEB,D,20240815,12.75,12.868,12.54,12.64,2079700 PEB-E,D,20240815,21.21,21.21,21.21,21.21,1400 PEB-F,D,20240815,20.8,20.8,20.56,20.67,7300 PEB-G,D,20240815,20.5,20.905,20.25,20.905,6000 PEB-H,D,20240815,18.15,18.2999,18.09,18.2,2700 PEG,D,20240815,80.26,80.69,79.5073,80.4,2153700 PEN,D,20240815,184.29,192.05,184.19,189.26,520700 PEO,D,20240815,23.06,23.3,23.01,23.19,35600 PER.W,D,20240815,0.0505,0.0955,0.0503,0.0955,21900 PERF,D,20240815,1.98,2.077,1.98,2.01,4000 PFD,D,20240815,10.95,11.01,10.92,10.94,34000 PFE,D,20240815,28.93,29.01,28.52,28.71,28676700 PFGC,D,20240815,73,73.73,71.46,73.12,1366100 PFH,D,20240815,19.72,19.73,19.51,19.62,24000 PFL,D,20240815,8.15,8.24,8.13,8.22,205700 PFLT,D,20240815,11.24,11.43,11.2,11.27,1111400 PFN,D,20240815,7.2,7.27,7.19,7.26,229500 PFO,D,20240815,8.66,8.77,8.64,8.73,58600 PFS,D,20240815,17.88,18.36,17.75,18.07,1149900 PFSI,D,20240815,100.93,100.93,97.9,98.04,252300 PG,D,20240815,169.46,169.68,166.75,167.92,9491600 PGP,D,20240815,7.66,7.72,7.5746,7.68,53200 PGR,D,20240815,237.5,238.45,234.51,236.77,3898100 PGRE,D,20240815,4.87,4.87,4.73,4.77,636100 PGRU,D,20240815,6.08,6.38,5.952,6.26,24900 PGZ,D,20240815,10.72,10.83,10.72,10.755,26500 PH,D,20240815,588,593.28,583.4,590.84,657700 PHD,D,20240815,9.76,9.88,9.76,9.832,57800 PHG,D,20240815,28.67,28.935,28.65,28.87,641900 PHI,D,20240815,28.27,28.27,27.47,27.9,20300 PHIN,D,20240815,45.35,45.51,44.24,44.88,549300 PHK,D,20240815,4.8,4.82,4.7726,4.815,605300 PHM,D,20240815,123,123.395,120.5,122.52,1644000 PHR,D,20240815,23.45,24.56,23.29,24.36,368000 PHT,D,20240815,7.71,7.71,7.67,7.7,53400 PHX,D,20240815,3.35,3.4,3.35,3.39,49200 PII,D,20240815,82.01,83.01,81.56,82.14,511000 PIM,D,20240815,3.31,3.32,3.2952,3.31,14900 PINE,D,20240815,17.26,17.34,17.02,17.24,30300 PINS,D,20240815,29.57,31.14,29.57,30.67,14362200 PIPR,D,20240815,267.65,268.38,264.5,267.71,124700 PJT,D,20240815,122.74,124.12,121.81,123.88,195700 PK,D,20240815,14.24,14.43,14.07,14.3,2407200 PKE,D,20240815,12.78,12.78,12.6,12.74,77800 PKG,D,20240815,195.85,199.33,195.495,195.77,643000 PKST,D,20240815,12.08,12.45,11.8,12.15,156000 PKX,D,20240815,61.57,61.6,60.91,61.51,130400 PL,D,20240815,2.14,2.19,2.12,2.17,2495500 PL.W,D,20240815,0.18,0.18,0.165,0.18,45000 PLD,D,20240815,124.12,125.37,123.1819,124.77,2792300 PLNT,D,20240815,80.62,81.64,79.18,79.8,1545500 PLOW,D,20240815,27.24,27.435,26.87,27.36,155700 PLTR,D,20240815,31.31,31.495,30.83,31.22,43407600 PLYM,D,20240815,23.84,23.97,23.57,23.69,239100 PM,D,20240815,117.19,117.95,116.61,117.89,4422200 PMF,D,20240815,9.45,9.5,9.41,9.495,106900 PML,D,20240815,8.65,8.65,8.575,8.6,157800 PMM,D,20240815,6.44,6.45,6.4,6.42,92300 PMO,D,20240815,10.5,10.55,10.45,10.545,110600 PMT,D,20240815,13.67,13.75,13.485,13.67,538700 PMT-A,D,20240815,24.29,24.34,24.2,24.3,7800 PMT-B,D,20240815,23.78,23.89,23.78,23.89,12300 PMT-C,D,20240815,19.62,19.7,19.5,19.6424,34100 PMTU,D,20240815,25.505,25.7,25.505,25.7,1800 PMX,D,20240815,7.87,7.9,7.8,7.81,81100 PNC,D,20240815,171.9,173.13,171.25,171.82,1838100 PNF,D,20240815,7.97,7.97,7.915,7.9499,18900 PNI,D,20240815,7.54,7.54,7.5,7.51,14100 PNNT,D,20240815,7.1,7.175,7.065,7.12,434800 PNR,D,20240815,84.5,85.075,83.64,84.74,1665400 PNST,D,20240815,2.42,2.42,2.24,2.29,22700 PNW,D,20240815,85.21,86.24,84.9425,85.95,733100 POR,D,20240815,46.44,46.58,46.13,46.34,809300 POST,D,20240815,114.78,114.78,113.393,113.65,339400 PPG,D,20240815,121.29,122.73,120.8,122.07,1273600 PPL,D,20240815,30.85,31.14,30.76,30.98,4472300 PPT,D,20240815,3.66,3.6687,3.65,3.65,70900 PR,D,20240815,14.82,15.165,14.735,15.1,6028000 PRA,D,20240815,13.5,13.73,13.28,13.53,280700 PRG,D,20240815,42.66,43.8,42.66,43.29,565500 PRGO,D,20240815,27.1,27.83,27.1,27.56,911900 PRH,D,20240815,26.66,26.66,26.4452,26.48,18600 PRI,D,20240815,259.03,260.41,257.34,258.25,92200 PRI-F,D,20240815,23.65,23.65,23.65,23.65,300 PRI-G,D,20240815,23.9,23.96,23.9,23.92,3500 PRI-I,D,20240815,22.64,22.64,22.64,22.64,200 PRI-J,D,20240815,22.52,22.86,22.52,22.7,1300 PRI-K,D,20240815,20.59,20.6297,20.31,20.36,2000 PRI-L,D,20240815,23.15,23.15,23.0411,23.15,1500 PRIM,D,20240815,54.18,54.93,53.52,54.09,467800 PRKS,D,20240815,47.74,49.115,47.6,48.87,977100 PRLB,D,20240815,30.13,30.52,29.95,30,217100 PRM,D,20240815,10.56,10.82,10.44,10.5,688300 PRMW,D,20240815,22.18,22.248,21.9,21.91,787100 PRO,D,20240815,19.42,19.59,18.925,19.03,564700 PRS,D,20240815,25.01,25.01,24.86,24.93,18300 PRT,D,20240815,3.98,4.14,3.91,4.08,46300 PRU,D,20240815,113.07,114.13,111.97,113.56,2023300 PSA,D,20240815,319.91,320.53,315.21,317.23,676900 PSA-F,D,20240815,24.06,24.2,23.9901,24.11,27400 PSA-G,D,20240815,23.45,23.45,23.28,23.39,18000 PSA-H,D,20240815,25.13,25.23,25.1201,25.21,3100 PSA-I,D,20240815,22.41,22.56,22.41,22.56,3500 PSA-J,D,20240815,21.53,21.63,21.45,21.51,15900 PSA-K,D,20240815,21.62,21.7,21.58,21.64,5900 PSA-L,D,20240815,21.1,21.2,20.94,21.03,22000 PSA-M,D,20240815,19.22,19.22,19.02,19.12,9400 PSA-N,D,20240815,17.83,17.915,17.7875,17.8662,7400 PSA-O,D,20240815,17.82,17.88,17.805,17.87,2200 PSA-P,D,20240815,18.34,18.3793,18.23,18.25,17500 PSA-Q,D,20240815,18.32,18.32,18.18,18.22,4300 PSA-R,D,20240815,18.54,18.54,18.3725,18.46,15100 PSA-S,D,20240815,18.95,18.95,18.71,18.83,6800 PSBD,D,20240815,16.37,16.45,16.27,16.35,5700 PSE-A,D,20240815,16.58,17,16.575,16.89,12400 PSF,D,20240815,19.82,19.88,19.725,19.87,15900 PSF.W,D,20240815,0.0225,0.0249,0.0225,0.0226,30400 PSFE,D,20240815,21,21.95,20.8522,21.55,300600 PSN,D,20240815,93.39,93.5,92.49,93.09,378200 PSO,D,20240815,13.36,13.45,13.36,13.41,167100 PSQ.W,D,20240815,0.35,0.3538,0.29,0.29,5600 PSQH,D,20240815,2.68,2.75,2.62,2.75,84400 PSTG,D,20240815,61.48,63.1,61.3101,62.54,1937300 PSTL,D,20240815,14.29,14.32,14.1401,14.16,68900 PSX,D,20240815,138.75,140.025,138.04,138.68,1935100 PTA,D,20240815,19.82,20,19.82,19.96,79100 PTY,D,20240815,14.22,14.25,14.11,14.18,601300 PUK,D,20240815,16.89,16.95,16.755,16.92,745400 PUMP,D,20240815,8.41,8.55,8.375,8.43,814900 PVH,D,20240815,99.14,101.03,98.49,99.1,671900 PVL,D,20240815,1.65,1.75,1.65,1.73,67100 PWR,D,20240815,266.91,270.67,265.2,267.94,584500 PWSC,D,20240815,22.64,22.66,22.62,22.63,644400 PX,D,20240815,9.89,9.9,9.72,9.89,489800 PYN,D,20240815,6.06,6.06,6.01,6.02,15400 PZC,D,20240815,7.25,7.25,7.21,7.24,34800 QBT.W,D,20240815,0.1199,0.1199,0.1015,0.102,77300 QBTS,D,20240815,0.93,0.9477,0.9028,0.9391,1581900 QD,D,20240815,1.69,1.84,1.688,1.8,366800 QGEN,D,20240815,45.95,46.58,45.95,46.43,530600 QS,D,20240815,5.81,6.02,5.7876,5.83,4823200 QSR,D,20240815,71.31,71.43,70.56,71.27,975800 QTWO,D,20240815,72.51,72.83,71.62,72.15,519200 QUAD,D,20240815,4.59,4.59,4.44,4.47,87100 QVCC,D,20240815,12.08,12.17,12,12.11,42600 QVCD,D,20240815,12.28,12.28,12.1,12.19,21500 R,D,20240815,138.83,141.17,137,137.34,205700 RA,D,20240815,13.04,13.09,13.02,13.08,197000 RACE,D,20240815,458.33,463,453.35,454.13,425100 RAMP,D,20240815,23.72,23.9,23.3609,23.61,1070700 RBA,D,20240815,80.92,81.84,80.75,81.7,656700 RBC,D,20240815,288.4,293,285.87,289.39,170800 RBCP,D,20240815,127.8,130.18,127.8,128.52,800 RBLX,D,20240815,39.68,40.62,39.22,40.5,5084700 RBO.W,D,20240815,0.03,0.0306,0.03,0.03,26800 RBOT,D,20240815,5.5,5.5,5.04,5.21,18800 RBRK,D,20240815,32.11,33.645,32,33.62,1265900 RC,D,20240815,8.47,8.49,8.325,8.41,1110400 RC-E,D,20240815,18.55,18.61,18.4977,18.61,8900 RCB,D,20240815,24.08,24.1,24.08,24.1,700 RCC,D,20240815,24.18,24.1831,24.17,24.1831,500 RCI,D,20240815,39.84,39.98,39.41,39.47,453800 RCL,D,20240815,155.46,160.605,154.29,160.26,2303100 RCS,D,20240815,6.84,6.89,6.82,6.87,106700 RCUS,D,20240815,15.22,15.89,15.05,15.73,555500 RDDT,D,20240815,55.25,56.85,54.18,55.55,4841700 RDN,D,20240815,34.78,34.84,34.26,34.48,670400 RDW,D,20240815,5.58,5.94,5.46,5.89,424300 RDW.W,D,20240815,1.0641,1.15,1.0641,1.15,3700 RDY,D,20240815,81.61,81.805,81.46,81.53,101400 RELX,D,20240815,45.68,45.86,45.555,45.62,676400 RERE,D,20240815,2.69,2.82,2.69,2.74,919700 RES,D,20240815,6.41,6.48,6.25,6.28,1760300 REVG,D,20240815,29.09,29.84,28.82,29.6,618400 REX,D,20240815,45.96,46.83,45.505,46.55,94900 REX-B,D,20240815,22.3,22.4999,22.3,22.45,7100 REX-C,D,20240815,21.59,21.7499,21.59,21.73,6900 REXR,D,20240815,50.07,50.57,49.78,50.31,1244800 REZI,D,20240815,19.05,19.13,18.71,18.9,836700 RF,D,20240815,21.28,21.525,21.04,21.13,7098900 RF-B,D,20240815,25.24,25.27,25.24,25.25,29000 RF-C,D,20240815,23.34,23.4399,23.05,23.15,43800 RF-E,D,20240815,18.43,18.43,18.29,18.3532,31700 RF-F,D,20240815,25.18,25.21,25.12,25.16,274200 RFI,D,20240815,12.4,12.52,12.3831,12.43,56200 RFL,D,20240815,1.37,1.42,1.33,1.36,16500 RFM,D,20240815,15.92,15.99,15.88,15.89,11700 RFMZ,D,20240815,14.4,14.42,14.35,14.35,36000 RGA,D,20240815,206.2,207.8,205.115,206.38,217900 RGR,D,20240815,41.53,42.03,41.33,41.71,97500 RGT,D,20240815,11.31,11.4003,11.31,11.4002,900 RH,D,20240815,268.24,279.0999,265.5,269.27,884400 RHI,D,20240815,60.87,62.2,60.87,61.24,1231500 RHP,D,20240815,101.5,103.16,100.53,102.06,741000 RIG,D,20240815,5.15,5.26,5.1301,5.23,18227100 RIO,D,20240815,63.2,63.24,62.66,62.75,3304300 RIT-A,D,20240815,25.14,25.24,25.14,25.24,14000 RIT-B,D,20240815,25.07,25.08,24.87,24.94,80100 RIT-C,D,20240815,23.88,23.88,23.7001,23.81,12400 RIT-D,D,20240815,23.43,25.253,23.25,23.28,59800 RITM,D,20240815,11.21,11.43,11.19,11.36,3162300 RIV,D,20240815,12.31,12.38,12.23,12.24,81400 RIV-A,D,20240815,23.14,23.21,23.14,23.18,4500 RJF,D,20240815,116.27,116.61,114.285,115.27,886200 RJF-B,D,20240815,25.26,25.26,25.26,25.26,1600 RKT,D,20240815,19.1,19.148,18.22,18.49,4302100 RL,D,20240815,163.3,166.97,162.775,164.27,1041100 RLI,D,20240815,149.39,150.2,148.24,148.72,114500 RLJ,D,20240815,9.19,9.33,9.15,9.25,1204200 RLJ-A,D,20240815,25.22,25.4499,25.22,25.4,24900 RLTY,D,20240815,15.22,15.3,15.16,15.21,92900 RLX,D,20240815,1.58,1.66,1.56,1.62,3445000 RM,D,20240815,30.5,30.755,30,30.58,30700 RMAX,D,20240815,9.99,10.47,9.81,10.14,281100 RMD,D,20240815,223.43,228.02,221.66,227.22,897000 RMI,D,20240815,16.08,16.095,15.992,16,15300 RMM,D,20240815,15.39,15.45,15.32,15.39,30800 RMMZ,D,20240815,16.03,16.03,15.89,15.9593,17200 RMP.P,D,20240815,25.02,25.02,25,25,200 RMT,D,20240815,9.38,9.56,9.38,9.5,38500 RNG,D,20240815,33.6,34.17,33.55,33.96,850300 RNGR,D,20240815,11.5,11.77,11.43,11.75,54800 RNP,D,20240815,21.99,22.005,21.85,21.93,67600 RNR,D,20240815,237.82,239.36,235.69,239.1,169300 RNR-F,D,20240815,24.09,24.2196,24.09,24.2193,8200 RNR-G,D,20240815,18.51,18.6099,18.35,18.42,13900 RNST,D,20240815,32.62,32.84,32.25,32.33,717000 ROG,D,20240815,106.24,108.11,105.0401,107.05,117700 ROK,D,20240815,265.5,268.03,263.1,263.82,597800 ROL,D,20240815,48.71,49.08,48.5,49.05,1169900 RPM,D,20240815,116.74,117.7,115.7,117.31,460900 RQI,D,20240815,12.72,12.73,12.58,12.69,333200 RRA.W,D,20240815,0.3799,0.3799,0.2204,0.2204,88500 RRAC,D,20240815,11.43,11.44,11.43,11.43,132700 RRC,D,20240815,29.7,30.62,29.7,30.53,2193900 RRX,D,20240815,156.94,160.03,155.82,157.79,636600 RS,D,20240815,284.67,286.22,280.825,283.5,231200 RSF,D,20240815,15.15,15.17,15.0611,15.14,16100 RSG,D,20240815,202.82,203.28,201.67,202.88,583800 RSI,D,20240815,9.36,9.405,9.12,9.3,1496000 RSKD,D,20240815,4.62,4.775,4.54,4.65,2359200 RTO,D,20240815,31.2,31.75,31.1601,31.58,705100 RTX,D,20240815,118.51,118.9948,117.53,118.36,5629800 RVLV,D,20240815,22.9,24.2,22.9,23.78,935100 RVT,D,20240815,15.05,15.2,15.02,15.13,164100 RVTY,D,20240815,118.25,120.4,117.77,119.98,531900 RWT,D,20240815,7.18,7.2,7.05,7.14,629000 RWT-A,D,20240815,25.05,25.05,24.95,25.0499,9300 RWTN,D,20240815,24.58,24.65,24.45,24.61,21200 RWTO,D,20240815,24.5,24.65,24.45,24.54,36600 RXO,D,20240815,28.1,28.96,28.1,28.66,870600 RY,D,20240815,111,111.44,110.6,110.71,722900 RYAM,D,20240815,7.55,7.585,7.27,7.37,608200 RYAN,D,20240815,65,65.539,64.11,64.48,603700 RYI,D,20240815,18.56,19.36,18.56,18.99,364900 RYN,D,20240815,29.14,29.56,28.99,29.31,573600 RZB,D,20240815,25.2,25.3999,25.07,25.3,33300 RZC,D,20240815,26.13,26.14,25.991,26.139,33400 S,D,20240815,23.11,23.43,22.95,23.16,2928600 SA,D,20240815,16.21,16.5399,15.8101,16.45,399100 SABA,D,20240815,8.32,8.35,8.24,8.26,62100 SAFE,D,20240815,23.5,23.98,23.28,23.72,258400 SAH,D,20240815,58.82,60.69,58.82,59.59,225000 SAJ,D,20240815,25,25,24.9,24.9808,7000 SAM,D,20240815,277.2,284.395,275.455,280.64,101200 SAN,D,20240815,4.62,4.66,4.62,4.64,1463500 SAND,D,20240815,5.34,5.36,5.24,5.33,827000 SAP,D,20240815,213.48,215.515,213.44,214.94,543200 SAR,D,20240815,22.53,22.69,22.25,22.56,40900 SAT,D,20240815,24.15,24.2,24.15,24.185,11400 SAVE,D,20240815,2.71,2.84,2.69,2.81,3270500 SAY,D,20240815,25.1,25.1,25.03,25.07,2200 SAZ,D,20240815,25.1,25.27,25.01,25.21,28500 SB,D,20240815,5.01,5.02,4.92,4.95,481200 SB-C,D,20240815,25.6,25.75,25.6,25.6483,2900 SB-D,D,20240815,25.71,25.8555,25.71,25.8101,2400 SBBA,D,20240815,25.25,25.25,25.22,25.24,4700 SBH,D,20240815,11.95,12.705,11.95,12.65,1715000 SBI,D,20240815,8.07,8.08,8.025,8.0301,36500 SBR,D,20240815,62.46,63,62,62.44,52400 SBS,D,20240815,18.16,18.245,17.94,18.03,2566700 SBSW,D,20240815,4.16,4.25,4.11,4.21,3891100 SBX.U,D,20240815,10.89,11.1,10.75,10.79,7400 SBXC,D,20240815,10.67,10.68,10.67,10.675,557100 SCCO,D,20240815,104.81,106.9,104.37,105.79,1098100 SCD,D,20240815,15.74,15.91,15.52,15.8,36000 SCE-G,D,20240815,20.6,20.7,20.39,20.4754,20500 SCE-H,D,20240815,25.29,25.35,25.2501,25.33,21600 SCE-J,D,20240815,24.09,24.23,24.09,24.17,18100 SCE-K,D,20240815,24.3,24.6399,24.3,24.4401,5300 SCE-L,D,20240815,20.25,20.2599,20.16,20.22,16900 SCE-M,D,20240815,26.72,26.7444,26.45,26.51,21000 SCE-N,D,20240815,25.97,26,25.77,26,4600 SCH-D,D,20240815,25.35,25.39,25.33,25.34,18400 SCH-J,D,20240815,21,21.02,20.84,20.94,38700 SCHW,D,20240815,66,66.38,64.59,65.23,7612700 SCI,D,20240815,75.88,76.02,75.05,75.92,696700 SCL,D,20240815,73.23,75.42,72.3,74.37,151600 SCM,D,20240815,14.01,14.013,13.85,13.85,394000 SCS,D,20240815,13.07,13.2,12.93,13.15,468400 SD,D,20240815,13.23,13.36,13.0601,13.12,288000 SDHC,D,20240815,35.5,36.07,33.97,34.46,128800 SDHY,D,20240815,15.76,15.79,15.76,15.77,46600 SDRL,D,20240815,44.69,45.58,44.54,44.62,702800 SE,D,20240815,77.56,79.905,77.25,79.29,9540900 SEA-A,D,20240815,25.31,25.52,25.31,25.4285,4600 SEA-B,D,20240815,25.4,25.65,25.36,25.65,6300 SEDA,D,20240815,11.16,11.16,11.16,11.16,200 SEE,D,20240815,32.7,33.065,32.3,32.62,2321900 SEM,D,20240815,33.08,33.52,32.41,33.22,733500 SEMR,D,20240815,14.25,14.27,13.65,13.84,483500 SES,D,20240815,0.95,1.03,0.945,1.02,318000 SES.W,D,20240815,0.04,0.0569,0.031,0.0538,25500 SF,D,20240815,84.8,85.34,83.49,85,706500 SF-B,D,20240815,24.72,24.8,24.7,24.79,3100 SF-C,D,20240815,24.9,24.92,24.81,24.8501,9000 SF-D,D,20240815,19.24,19.4199,18.8,19.03,22300 SFB,D,20240815,22.52,22.6,22.5177,22.6,7800 SFBS,D,20240815,76.56,77.25,75.25,75.4,213500 SFL,D,20240815,11.72,11.94,11.67,11.94,1126600 SG,D,20240815,34.98,36.96,34.29,36.77,5618100 SGHC,D,20240815,3.22,3.25,3.165,3.23,1061700 SGU,D,20240815,11.15,11.56,11.12,11.52,36800 SHAK,D,20240815,106.01,110.765,106.01,109.49,1389800 SHCO,D,20240815,5.65,5.78,5.54,5.76,388800 SHEL,D,20240815,73.21,73.43,72.925,73.17,2748500 SHG,D,20240815,41.32,41.61,41.03,41.23,170300 SHO,D,20240815,9.96,10.06,9.85,10.06,2653500 SHO-H,D,20240815,21.68,21.745,21.67,21.67,6100 SHO-I,D,20240815,20.05,20.27,20.01,20.19,3900 SHOC,D,20240815,45.97,47.36,45.97,47.2202,27300 SHOP,D,20240815,73.02,74.91,73.01,74.85,10849700 SHW,D,20240815,355.05,357.64,353.835,356.47,1277800 SID,D,20240815,2.11,2.15,2.1,2.12,1420700 SIG,D,20240815,77.38,79.47,76.6,78.18,979500 SII,D,20240815,41,41.51,40.75,41.11,139800 SILA,D,20240815,22.4,22.75,22.23,22.55,1090200 SIT-A,D,20240815,23.535,23.55,23.4,23.495,14700 SITC,D,20240815,15.42,15.62,15.36,15.42,1595300 SITE,D,20240815,136.32,138.855,135.18,138,304000 SJM,D,20240815,120.23,120.69,118.85,119.49,754400 SJT,D,20240815,3.86,3.99,3.81,3.89,166500 SJW,D,20240815,59.76,59.76,58.885,59.01,133100 SKE,D,20240815,7.5,7.745,7.44,7.66,627400 SKIL,D,20240815,12.11,12.82,11.91,12.4,34900 SKLZ,D,20240815,6.18,6.2,5.92,5.95,86800 SKM,D,20240815,22.7,22.7,22.48,22.56,175700 SKT,D,20240815,27.94,28.61,27.8179,28.37,802000 SKX,D,20240815,64.2,65.45,64.155,64.99,2039300 SKY,D,20240815,88.56,90.35,87.1525,89.57,1020200 SLB,D,20240815,44.47,45.12,44.335,45.04,7940100 SLF,D,20240815,51.06,51.68,50.98,51.58,494900 SLG,D,20240815,63.22,64.37,62.678,63.71,517400 SLG-I,D,20240815,22.2563,22.2563,21.95,21.95,11200 SLGN,D,20240815,49.48,49.97,49.32,49.63,457300 SLQT,D,20240815,3.45,3.48,3.305,3.43,791300 SLVM,D,20240815,77.94,78.99,75.79,76.95,192900 SM,D,20240815,45.38,46.76,45.1075,46.72,1693400 SMAR,D,20240815,48.18,49.19,48.18,48.72,1202600 SMBK,D,20240815,27.38,27.88,26.8293,27.39,42500 SMC,D,20240815,34.7,35.46,34.36,34.78,17100 SMFG,D,20240815,13.56,13.615,13.43,13.57,6712400 SMG,D,20240815,71.81,72.95,70.6,72.59,958300 SMHI,D,20240815,11.18,11.55,11.175,11.45,114000 SMP,D,20240815,30.44,30.61,30.15,30.29,124500 SMR,D,20240815,9.69,10.0697,8.88,9.38,4724500 SMR.W,D,20240815,2.06,2.1799,1.81,1.85,29500 SMRT,D,20240815,1.43,1.645,1.42,1.59,2224900 SMWB,D,20240815,7.95,8.4,7.9101,8.28,322100 SN,D,20240815,89.65,91.5,89.2,91.4,1321100 SNA,D,20240815,276.99,277.29,273.91,276.13,141100 SNAP,D,20240815,9.18,9.43,9.14,9.3,20618100 SNDA,D,20240815,30.71,32.9,28.93,32,31900 SNDR,D,20240815,26.94,27.46,26.635,26.71,596700 SNN,D,20240815,30.04,30.155,29.95,30.09,417900 SNOW,D,20240815,124,128.655,123.99,127.05,8167900 SNV,D,20240815,42.5,43.6,42.39,42.86,1581600 SNV-D,D,20240815,25.2,25.2899,25.1601,25.22,7200 SNV-E,D,20240815,25.35,25.4,25.32,25.34,71600 SNX,D,20240815,115.32,117.235,115.12,117.07,666700 SO,D,20240815,86.5,87.185,86.265,87.01,2810500 SOC,D,20240815,15.71,15.81,14.89,14.95,312400 SOC.W,D,20240815,5.18,5.2686,4.87,4.87,23800 SOI,D,20240815,11.75,11.79,11.41,11.66,620200 SOJC,D,20240815,23.81,23.88,23.7814,23.88,12600 SOJD,D,20240815,22.46,22.5823,22.35,22.51,47800 SOJE,D,20240815,20.43,20.43,20.3001,20.42,17200 SOL,D,20240815,1.5,1.55,1.48,1.5,122300 SOLV,D,20240815,58.25,59.2,57.86,58.84,1013200 SON,D,20240815,50.26,51.1,50.26,50.83,612700 SONY,D,20240815,87.71,88.58,87.66,88.46,670600 SOR,D,20240815,43.85,43.8823,43.29,43.48,5500 SOS,D,20240815,0.765,0.78,0.7598,0.769,45900 SPB,D,20240815,90.4,91.15,89.815,91,303400 SPCE,D,20240815,6.32,6.91,6.32,6.85,2269000 SPE,D,20240815,13.59,13.9,13.5382,13.725,61700 SPE-C,D,20240815,23.25,23.25,23.25,23.25,200 SPG,D,20240815,158,161.3,157.5,157.86,1853500 SPG-J,D,20240815,60.67,61.0344,60.67,61.0344,400 SPGI,D,20240815,494.02,497.47,491.5825,492.93,778500 SPH,D,20240815,16.63,17.24,16.63,17.07,221600 SPHR,D,20240815,45.81,46.87,44.98,46.24,1173400 SPIR,D,20240815,6.55,7.9,6.2601,6.75,3700700 SPL-A,D,20240815,24.3,24.3,24.1395,24.2,7300 SPLP,D,20240815,37.85,37.9,37.4668,37.4668,900 SPMC,D,20240815,19.8,19.8886,19.6,19.83,4800 SPN-B,D,20240815,25.09,25.12,25.05,25.05,25000 SPNT,D,20240815,14.71,14.78,14.465,14.66,361400 SPOT,D,20240815,337,341.6371,333.91,335.59,2115500 SPR,D,20240815,34.5,34.79,34.31,34.69,902200 SPRU,D,20240815,3.18,3.18,3.01,3.07,106100 SPXC,D,20240815,154.33,154.5199,150.16,153.2,157000 SPXX,D,20240815,16.31,16.4199,16.25,16.32,26400 SQ,D,20240815,63.58,64.73,63.49,64.25,6944500 SQM,D,20240815,36.46,37.37,36.17,36.97,730200 SQNS,D,20240815,0.54,0.5578,0.53,0.55,17600 SQSP,D,20240815,44.44,45.135,44.38,44.9,843100 SR,D,20240815,64.65,64.6525,63.59,64.25,413900 SR-A,D,20240815,23.86,23.86,23.68,23.74,34500 SRE,D,20240815,78.35,79.815,78.22,79.68,2588000 SREA,D,20240815,24.05,24.0999,23.86,23.98,44400 SRFM,D,20240815,0.389,0.389,0.28,0.3017,2143600 SRG,D,20240815,3.93,4.54,3.93,4.48,2544300 SRG-A,D,20240815,20.23,21.765,20.23,21.59,19100 SRI,D,20240815,14.11,14.26,13.83,13.9,78900 SRL,D,20240815,8.06,8.59,7.94,8.01,7200 SRV,D,20240815,42.42,42.55,42,42.545,12200 SSB,D,20240815,89.58,91.135,88.68,89.58,499900 SSD,D,20240815,178.39,178.39,175.395,176.24,133700 SSL,D,20240815,7.51,7.56,7.44,7.45,720800 SST,D,20240815,1.09,1.0907,1.05,1.05,121300 SSTK,D,20240815,36.69,37.3,36.33,36.75,421200 ST,D,20240815,36.89,37.31,36.62,37.11,1255700 STAG,D,20240815,39.79,39.95,39.345,39.62,1027500 STC,D,20240815,71.63,71.63,69.98,70.13,120100 STE,D,20240815,233.16,234.49,230,230.32,442700 STEL,D,20240815,24.87,25.21,24.69,24.88,154800 STEM,D,20240815,0.5999,0.5999,0.51,0.5234,9105100 STEW,D,20240815,15.22,15.3,15.22,15.24,55900 STG,D,20240815,8.31,10.18,7.98,10,214400 STK,D,20240815,32.34,32.88,32.305,32.8,21700 STLA,D,20240815,15.87,15.925,15.81,15.84,5028800 STM,D,20240815,30.18,30.74,30.1,30.72,5633600 STN,D,20240815,82.09,82.68,81.49,82.43,53500 STNG,D,20240815,74.48,75.26,73.72,74.52,471700 STR,D,20240815,22,22.78,21.99,22.41,653600 STRV,D,20240815,35.31,35.54,35.28,35.47,73500 STT,D,20240815,80,80.87,79.83,80.55,2541100 STT-G,D,20240815,24.66,24.7499,24.55,24.64,27900 STVN,D,20240815,20.04,20.4744,19.43,19.99,291000 STWD,D,20240815,19.8,19.87,19.69,19.75,1700500 STXD,D,20240815,32.63,32.72,32.5549,32.6796,7000 STXE,D,20240815,29.94,30.1935,29.94,30.13,31900 STXG,D,20240815,39.74,40.18,39.7119,40.18,7900 STXI,D,20240815,25.53,25.59,25.53,25.5759,1100 STXK,D,20240815,30.28,30.29,30.05,30.05,4600 STXM,D,20240815,24.81,24.83,24.7499,24.7499,4000 STXT,D,20240815,20.53,20.59,20.52,20.57,16600 STXV,D,20240815,29.19,29.3,29.19,29.3,7600 STZ,D,20240815,242.43,246.51,242.2136,245.24,720000 SU,D,20240815,41.42,41.81,41.4,41.6,3124100 SUI,D,20240815,132.05,132.89,130.19,130.52,492700 SUM,D,20240815,39.54,39.82,38.7575,39.65,726100 SUN,D,20240815,50.55,52.46,50.5,52.1,671500 SUP,D,20240815,3.3,3.41,3.24,3.4,661000 SUPP,D,20240815,63.39,64.09,63.39,64.08,500 SUPV,D,20240815,7.27,7.56,7.14,7.38,1485500 SUZ,D,20240815,10.04,10.055,9.7519,9.85,1370000 SVV,D,20240815,8.75,9.04,8.71,8.89,873100 SW,D,20240815,41.18,43.25,41.18,42.74,5062900 SWI,D,20240815,12.8,12.975,12.705,12.85,630900 SWK,D,20240815,97.07,97.46,95.56,96.79,929800 SWN,D,20240815,6.1,6.3,6.1,6.26,12632600 SWX,D,20240815,71.34,71.54,70.15,70.58,386700 SWZ,D,20240815,8.62,8.62,8.54,8.54,2800 SXC,D,20240815,8.65,8.8289,8.64,8.77,784100 SXI,D,20240815,171.92,172.82,168.22,170.76,40800 SXT,D,20240815,72.77,73.79,72.585,72.91,91500 SYF,D,20240815,47.24,47.745,45.82,45.89,6179700 SYF-A,D,20240815,19.26,19.3359,19.03,19.11,90600 SYF-B,D,20240815,25.36,25.3999,25.25,25.32,33500 SYK,D,20240815,334.28,337.45,332.98,334.17,1257800 SYY,D,20240815,76.5,76.71,75.1,75.76,2768200 T,D,20240815,19.55,19.575,18.97,19.09,42608000 T-A,D,20240815,21.75,21.86,21.5,21.51,67600 T-C,D,20240815,20.57,20.75,20.3101,20.39,82100 TAC,D,20240815,8.32,8.62,8.275,8.53,1059800 TAK,D,20240815,14.43,14.47,14.4,14.44,1271100 TAL,D,20240815,9,9.11,8.91,8.99,2313300 TALO,D,20240815,11.87,12.08,11.83,11.94,2087100 TAP,D,20240815,52.82,53.79,52.82,53.57,1861700 TBB,D,20240815,23.29,23.29,23.16,23.19,40300 TBBB,D,20240815,28.41,28.98,27.89,28.43,347300 TBC,D,20240815,24.45,24.465,24.37,24.39,26500 TBI,D,20240815,7.84,7.95,7.73,7.77,243600 TBN,D,20240815,21.81,23.34,21.81,23.25,70700 TCI,D,20240815,29.37,29.55,29.37,29.55,800 TCOA,D,20240815,11.02,11.1499,11.0113,11.1499,2600 TCS,D,20240815,0.77,0.844,0.77,0.8059,192400 TD,D,20240815,58.11,58.8901,58.11,58.52,1565200 TDC,D,20240815,27.2,27.55,27.04,27.38,792000 TDF,D,20240815,7.85,7.9599,7.85,7.9,18700 TDG,D,20240815,1267.29,1275,1253.99,1272.34,205000 TDOC,D,20240815,6.96,7.15,6.93,7.06,5089400 TDS,D,20240815,21.04,21.04,20.375,20.41,773300 TDS-U,D,20240815,20.37,20.4,20.05,20.29,17100 TDS-V,D,20240815,18.31,18.31,17.93,18.02,50400 TDW,D,20240815,87,90,86.61,88.62,645300 TDY,D,20240815,411.63,414,409.06,413.36,132700 TEAF,D,20240815,12.27,12.32,12.25,12.26,18700 TECK,D,20240815,47.73,49.2,47.69,49.01,3720500 TEF,D,20240815,4.47,4.475,4.44,4.45,227700 TEI,D,20240815,5.63,5.6485,5.52,5.55,224100 TEL,D,20240815,147.24,149.2,146.3,149.04,1109300 TEN,D,20240815,24.24,24.76,24.11,24.64,99800 TEN-E,D,20240815,26.45,26.55,26.45,26.55,4400 TEN-F,D,20240815,26.35,26.36,26.275,26.3,5100 TEO,D,20240815,7.26,7.38,7.18,7.2,193700 TEVA,D,20240815,18.1,18.58,18.08,18.33,8984300 TEX,D,20240815,54.86,55.5,53.76,54.54,730000 TFC,D,20240815,42.5,42.94,42.3,42.37,6438500 TFC-I,D,20240815,23.9447,24,23.6,23.915,9500 TFC-O,D,20240815,22.73,22.75,22.59,22.68,28700 TFC-R,D,20240815,20.47,20.47,20.3,20.4,36100 TFII,D,20240815,148.17,150.13,147.095,147.9,212000 TFPM,D,20240815,16,16.03,15.69,15.82,139000 TFX,D,20240815,234.75,239.31,234.75,237.7,391300 TG,D,20240815,5.64,5.785,5.58,5.63,104300 TGI,D,20240815,13.64,13.8,13.46,13.64,1664400 TGLS,D,20240815,58.78,61.035,58.3167,59.96,916000 TGNA,D,20240815,13.72,13.805,13.495,13.56,1960500 TGS,D,20240815,19.14,19.9075,19.14,19.56,221900 TGT,D,20240815,143.29,143.88,140.5601,141.66,4640600 THC,D,20240815,156.17,156.42,153.26,155.15,1036600 THG,D,20240815,134.57,135.145,133.47,134.31,93500 THLV,D,20240815,27.57,27.76,27.57,27.71,25900 THO,D,20240815,101.5,102.86,101.03,101.15,436700 THQ,D,20240815,21.18,21.38,21.1701,21.32,108800 THR,D,20240815,30.09,30.13,29.64,29.7,77400 THS,D,20240815,39.21,39.25,38.43,38.81,467500 THW,D,20240815,13.04,13.1,13,13.05,53700 TIMB,D,20240815,16.57,16.695,16.37,16.4,464500 TISI,D,20240815,10.05,10.05,9.52,9.86,13900 TIXT,D,20240815,3.2,3.47,3.17,3.38,1094600 TJX,D,20240815,110.57,111.71,110.24,111.48,5625600 TK,D,20240815,7.69,7.955,7.68,7.87,599300 TKC,D,20240815,7.69,7.75,7.59,7.6,1371700 TKO,D,20240815,118.94,119.24,116.52,117.11,705800 TKR,D,20240815,83.2,84.02,82.67,82.9,478600 TLK,D,20240815,18.42,18.42,18.285,18.4,355800 TLYS,D,20240815,4.8,4.96,4.7269,4.86,32400 TM,D,20240815,181.93,182.32,180.77,181.79,693400 TME,D,20240815,11.13,11.27,10.87,10.97,11269300 TMHC,D,20240815,61.44,61.87,60.23,61.76,985700 TMO,D,20240815,605.52,608.62,599.98,603.69,1241000 TNC,D,20240815,94.93,95.66,93.74,93.77,96100 TNET,D,20240815,94.9,96.37,94.415,95.62,300300 TNK,D,20240815,55.98,58.03,55.67,57.19,311600 TNL,D,20240815,43.09,43.45,42.73,42.75,573700 TOL,D,20240815,128.14,129.8602,126.52,128.96,958200 TOST,D,20240815,25.25,25.95,24.715,24.81,5138100 TPB,D,20240815,38.46,39.11,38.05,38.33,134200 TPC,D,20240815,20.41,20.975,20.08,20.49,409800 TPH,D,20240815,41.24,41.615,40.4106,41.43,867300 TPL,D,20240815,825,834.23,820.39,828.82,112500 TPR,D,20240815,40.74,41.52,38.09,39.2,7174600 TPTA,D,20240815,17,17.01,17,17,2000 TPVG,D,20240815,7.29,7.445,7.25,7.39,417900 TPX,D,20240815,51.32,52.14,50.85,51.6,1460500 TPZ,D,20240815,17.69,17.79,17.62,17.78,9700 TR,D,20240815,28.49,28.575,28.1,28.19,118600 TRAK,D,20240815,18.18,18.71,18.13,18.48,39500 TRC,D,20240815,17,17.36,16.81,17.12,60800 TREX,D,20240815,61.73,64.3,61.28,63.75,1678100 TRGP,D,20240815,141.48,142.91,140.74,142.83,2235700 TRI,D,20240815,165.68,166.28,163.91,164.16,908200 TRN,D,20240815,32.76,32.85,32.14,32.2,615000 TRNO,D,20240815,68.01,68.285,67.095,67.75,671000 TROX,D,20240815,13.85,14.135,13.64,14.1,1392000 TRP,D,20240815,43.68,43.855,43.62,43.81,2999400 TRT-A,D,20240815,26.15,26.15,25.9,25.9,6700 TRT-B,D,20240815,25.36,25.45,25.36,25.41,2600 TRT-C,D,20240815,24.97,25.14,24.95,25.08,5700 TRT-D,D,20240815,24.14,24.6,24.14,24.55,4800 TRT-E,D,20240815,21.81,21.89,21.8001,21.86,2700 TRT-P,D,20240815,17.96,18.2325,17.85,17.95,71700 TRTX,D,20240815,8.6,8.6,8.425,8.49,300500 TRU,D,20240815,92.02,94.67,91.42,93.37,1870300 TRV,D,20240815,215.9,217.6,214.61,216.43,848700 TS,D,20240815,28.12,28.52,28.08,28.35,1350800 TSE,D,20240815,2.74,2.78,2.59,2.68,459300 TSI,D,20240815,5.02,5.05,4.975,5.02,87300 TSLX,D,20240815,20.56,20.92,20.56,20.8,186000 TSM,D,20240815,172.43,175.44,170.82,173.96,15393500 TSN,D,20240815,62.31,62.31,61.705,62.04,2725800 TSQ,D,20240815,10.26,10.73,10.26,10.52,102900 TT,D,20240815,349.78,351.2,344.11,347.85,874900 TTC,D,20240815,89.79,90.75,88.93,89,692700 TTE,D,20240815,68.4,68.68,68.17,68.37,835100 TTI,D,20240815,3.1,3.19,3.075,3.14,737100 TTP,D,20240815,40.6,40.9891,40.1896,40.68,2700 TU,D,20240815,15.99,16.0514,15.88,15.95,2546300 TUP,D,20240815,1.17,1.22,1.16,1.2,490500 TUYA,D,20240815,1.45,1.47,1.43,1.46,430500 TV,D,20240815,1.97,2.02,1.945,1.99,1375500 TVC,D,20240815,22.75,22.84,22.64,22.7,61900 TVE,D,20240815,22.34,22.34,22.15,22.2,6300 TWI,D,20240815,7.49,7.705,7.37,7.63,634100 TWLO,D,20240815,61.03,61.03,60.09,60.7,2837600 TWN,D,20240815,41.38,42.62,41.33,41.33,8400 TWO,D,20240815,13.58,13.58,13.39,13.5,557400 TWO-A,D,20240815,23.89,24.11,23.85,23.99,16400 TWO-B,D,20240815,23,23.31,22.995,23.29,24600 TWO-C,D,20240815,24.21,24.31,24.2,24.22,30000 TX,D,20240815,34.97,35.5,34.73,34.75,145500 TXNM,D,20240815,40.5,41.1,40.04,40.9,698700 TXO,D,20240815,20.65,20.65,20.15,20.25,98700 TXT,D,20240815,87.26,88.11,86.55,87.81,794400 TY,D,20240815,31.39,31.72,31.2951,31.49,25700 TY.P,D,20240815,47,47,47,47,500 TYG,D,20240815,35.86,36.13,35.78,35.9,35600 TYL,D,20240815,581.59,582.3,578.24,582.01,175500 U,D,20240815,16.11,16.43,15.93,16.32,8027900 UA,D,20240815,7.83,7.915,7.81,7.82,2678800 UAA,D,20240815,8.14,8.21,8.09,8.13,15355500 UAN,D,20240815,69.5,72.1,69.5,71,30900 UBER,D,20240815,72.51,73.42,72.29,72.73,13711300 UBS,D,20240815,30.13,30.335,30.01,30.15,3718100 UCB,D,20240815,28.57,28.86,28.4,28.46,403800 UCB-I,D,20240815,23.79,23.9498,23.7501,23.9498,2400 UDR,D,20240815,41.83,41.965,41.43,41.62,2042500 UE,D,20240815,19.86,20.16,19.66,20.03,654600 UFI,D,20240815,5.68,5.68,5.5,5.63,35100 UGI,D,20240815,23.79,24.305,23.65,24.14,1950200 UGP,D,20240815,4.35,4.385,4.295,4.35,512900 UHA.B,D,20240815,64,65.37,64,65.15,101800 UHAL,D,20240815,68.29,69.1825,68.29,68.93,85600 UHS,D,20240815,223.03,224.09,219.67,223.27,543700 UHT,D,20240815,42.66,43,42.15,42.71,38700 UI,D,20240815,179.64,181.36,177.011,177.63,48700 UIS,D,20240815,4.65,5.11,4.59,5.03,746500 UL,D,20240815,61.09,61.44,60.9,61.35,2315900 ULS,D,20240815,51.79,52.095,51.15,51.84,120100 UMC,D,20240815,8.68,8.8,8.61,8.77,18627900 UMH,D,20240815,19.52,19.65,19.2801,19.34,395000 UMH-D,D,20240815,23.75,23.75,23.23,23.65,19300 UNF,D,20240815,184.86,186.66,184.2,184.45,41000 UNFI,D,20240815,13.19,13.57,13.03,13.42,443700 UNH,D,20240815,579.67,583.34,573.51,579.61,2751900 UNM,D,20240815,54.92,55.09,54.37,54.41,1023400 UNMA,D,20240815,25.27,25.35,25.1859,25.28,3700 UNP,D,20240815,243.93,245.27,242.75,243.71,2127900 UP,D,20240815,2.08,2.35,2.075,2.16,2223000 UPS,D,20240815,127.88,129.4,127.88,128.55,4448300 URI,D,20240815,718.18,727.56,712.8,720.64,342200 USA,D,20240815,6.79,6.84,6.78,6.82,475500 USAC,D,20240815,21.72,22.26,21.66,21.98,325600 USB,D,20240815,43.05,43.305,42.72,42.81,6512700 USB-A,D,20240815,855,855,839,839,5100 USB-H,D,20240815,21.81,21.87,21.67,21.72,97000 USB-P,D,20240815,24.5,24.53,24.36,24.51,38400 USB-Q,D,20240815,17.14,17.21,17.0701,17.2,16300 USB-R,D,20240815,18.28,18.33,18.15,18.31,35800 USB-S,D,20240815,20.64,20.71,20.53,20.62,36900 USFD,D,20240815,56.56,57.59,56.425,57.01,3331800 USM,D,20240815,52.93,53.16,51.9,52.27,132100 USNA,D,20240815,39.07,39.87,39.02,39.14,66900 USPH,D,20240815,83.23,84.635,82.88,83.09,160700 UTF,D,20240815,24.4,24.425,24.08,24.13,229900 UTI,D,20240815,17.5,17.62,17.18,17.38,293900 UTL,D,20240815,58.7,58.94,57.9,58.48,48500 UTZ,D,20240815,16.95,17.16,16.7,16.85,808200 UVE,D,20240815,20.04,20.6,20.04,20.34,189600 UVV,D,20240815,52.39,53.04,52.02,52.72,114800 UWM.W,D,20240815,0.72,0.72,0.5105,0.62,224300 UWMC,D,20240815,9.34,9.35,8.85,8.94,2158900 UZD,D,20240815,22.44,22.46,22.265,22.43,17400 UZE,D,20240815,20.8,20.8,20.55,20.76,49500 UZF,D,20240815,20.55,20.71,20.49,20.69,53600 V,D,20240815,262.84,267.39,262.84,266.8,7397700 VAC,D,20240815,71.77,72.56,71.07,71.75,387900 VAL,D,20240815,64.9,65.43,63.255,63.68,1162000 VAL.W,D,20240815,12.39,12.39,11.5,11.71,8200 VALE,D,20240815,10.18,10.268,10.1597,10.21,26260300 VATE,D,20240815,5.08,5.13,4.78,4.82,16300 VBF,D,20240815,16.59,16.59,16.45,16.57,37900 VCV,D,20240815,10.77,10.84,10.75,10.84,179400 VEEV,D,20240815,190.43,193.335,190.38,192.86,541100 VEL,D,20240815,18.24,18.34,18.13,18.21,39000 VET,D,20240815,10.18,10.43,10.18,10.29,890200 VFC,D,20240815,17.33,17.74,17.2,17.37,5296800 VGI,D,20240815,7.77,7.77,7.72,7.74,18500 VGM,D,20240815,10.33,10.37,10.33,10.35,206300 VGR,D,20240815,13.57,13.875,13.57,13.73,1176400 VHC,D,20240815,7.22,7.22,7,7.11,12000 VHI,D,20240815,22.18,23.7199,22.01,23.34,29100 VICI,D,20240815,31.72,31.91,31.57,31.76,4802900 VIK,D,20240815,34.46,35.89,34.39,35.63,1255600 VIPS,D,20240815,13.46,13.745,13.33,13.71,3112200 VIST,D,20240815,49.52,50.5,48.75,49.58,556600 VIV,D,20240815,9.43,9.45,9.27,9.28,464300 VKQ,D,20240815,10.09,10.1,10.06,10.08,130900 VLD,D,20240815,1.55,1.61,1.23,1.3,637600 VLD.W,D,20240815,0.02,0.02,0.0118,0.0118,12600 VLN,D,20240815,2.19,2.31,2.19,2.26,206900 VLO,D,20240815,148.99,150.93,148.52,149.3,1917800 VLRS,D,20240815,5.62,5.815,5.59,5.72,608100 VLT,D,20240815,11.1,11.2922,11.1,11.145,51700 VLTO,D,20240815,109.51,109.52,108.3,108.97,1029700 VMC,D,20240815,245.87,247.09,242.34,246.57,1028800 VMI,D,20240815,286.5,289,282.42,283.62,65600 VMO,D,20240815,10.06,10.0999,10.02,10.04,292700 VNCE,D,20240815,1.6,1.65,1.6,1.63,1500 VNO,D,20240815,31.61,32.2,31.31,31.82,1742700 VNO-L,D,20240815,16.5,16.65,16.35,16.49,33500 VNO-M,D,20240815,16.16,16.34,16,16.21,31300 VNO-N,D,20240815,16.08,16.29,16,16,52600 VNO-O,D,20240815,14.05,14.05,13.94,13.97,18900 VNT,D,20240815,34.31,34.69,34.05,34.47,623000 VOC,D,20240815,4.9,5.0191,4.9,5,43200 VOTE,D,20240815,64.25,64.6617,64.25,64.66,10200 VOY-B,D,20240815,25.42,25.48,25.21,25.36,13900 VOYA,D,20240815,67.1,67.51,66.39,67.01,562100 VPG,D,20240815,27.58,28.08,27.46,27.82,34100 VPV,D,20240815,11.1,11.1,11.0675,11.0855,11700 VRE,D,20240815,16.58,16.59,16.37,16.4,588800 VRN,D,20240815,7.27,7.41,7.27,7.37,1611300 VRT,D,20240815,81.5,83.05,80.3,82.96,7604900 VRTS,D,20240815,205.84,208.7094,205.43,206,35300 VSCO,D,20240815,23.01,24.4,22.86,24.37,7786600 VSH,D,20240815,20.12,20.33,19.99,20.2,1108000 VST,D,20240815,79.55,81.57,78.37,81.45,4956600 VSTO,D,20240815,39.26,39.29,38.77,39.01,435200 VSTS,D,20240815,13.2,13.5,13.02,13.32,1107200 VTEX,D,20240815,7.39,7.5,7.32,7.36,379200 VTLE,D,20240815,36.92,37.79,36.92,37.17,980700 VTMX,D,20240815,30.31,30.73,30.3,30.61,45300 VTN,D,20240815,11.41,11.42,11.2955,11.375,32500 VTOL,D,20240815,38.16,38.73,37.355,37.83,144100 VTR,D,20240815,58.33,58.89,57.6,58.04,2136800 VTS,D,20240815,24.75,25.34,24.464,25.26,252800 VVI,D,20240815,32.71,32.97,32.39,32.53,82800 VVR,D,20240815,4.39,4.42,4.38,4.41,667700 VVV,D,20240815,41.09,41.25,40.71,40.88,960100 VVX,D,20240815,48.29,48.29,47.305,47.75,79400 VYX,D,20240815,12.82,13.14,12.67,12.8,2129900 VZ,D,20240815,40.84,40.92,40,40.04,17489600 VZIO,D,20240815,11.1,11.12,11.03,11.07,1758000 W,D,20240815,42.26,44.65,42.24,44.15,5699600 WAB,D,20240815,157.99,159.8125,156.43,158.28,1680000 WAL,D,20240815,76.2,78.51,75.975,77.03,1346500 WAL-A,D,20240815,19.3301,19.5,19.3301,19.47,12000 WAT,D,20240815,339.78,342.87,338.68,340.68,311600 WBS,D,20240815,45.2,46,45.045,45.37,919700 WBS-F,D,20240815,20.52,20.92,20.22,20.68,43900 WBS-G,D,20240815,22.85,23.05,22.72,23.02,17000 WBX,D,20240815,1.33,1.37,1.325,1.35,207300 WCC,D,20240815,159.45,161.5,157.6528,159.34,339800 WCC-A,D,20240815,26.11,26.17,26.11,26.12,75700 WCN,D,20240815,182.1,183.24,181.53,183.02,460800 WD,D,20240815,104.5,104.92,103.08,103.41,140400 WDH,D,20240815,1.05,1.05,1.02,1.02,91100 WDI,D,20240815,15.3,15.34,15.27,15.29,232000 WDS,D,20240815,16.96,17.23,16.88,17.13,849000 WEA,D,20240815,11.03,11.11,11.0038,11.045,30100 WEAV,D,20240815,10.97,11.06,10.56,10.83,530400 WEC,D,20240815,89.02,89.6,88.53,89.29,2425600 WEL,D,20240815,11.7,11.7,11.7,11.7,100 WELL,D,20240815,117.26,118.48,115.345,116.34,2462200 WES,D,20240815,38.06,38.64,37.77,38.27,1929300 WEX,D,20240815,177.6,179.54,176.53,178.16,305900 WF,D,20240815,34.19,34.63,34.0701,34.29,30800 WFC,D,20240815,54.5,55.17,54.43,54.57,16549300 WFC-A,D,20240815,20.69,20.69,20.5,20.58,72700 WFC-C,D,20240815,19.7,19.7,19.41,19.6,70100 WFC-D,D,20240815,18.99,18.99,18.8,18.8837,59400 WFC-L,D,20240815,1226.495,1227.11,1222.72,1227,5700 WFC-Y,D,20240815,24.13,24.15,23.98,24.13,24500 WFC-Z,D,20240815,20.76,20.77,20.51,20.7,166500 WFG,D,20240815,85.48,87.455,85.48,86.4,230700 WGO,D,20240815,57.71,58.65,57.36,57.76,557800 WH,D,20240815,74.61,75.45,74.37,74.62,530500 WHD,D,20240815,60,60.5,59.13,59.4,511300 WHG,D,20240815,12.16,12.41,12.13,12.41,2600 WHR,D,20240815,96.78,97.45,94.78,95.63,769700 WIA,D,20240815,8.11,8.13,8.07,8.12,8200 WINN,D,20240815,24.69,24.97,24.65,24.97,90300 WIT,D,20240815,5.91,5.935,5.9,5.92,754500 WIW,D,20240815,8.57,8.585,8.54,8.5552,262800 WK,D,20240815,78.5,80.065,78.145,79.43,446200 WKC,D,20240815,27.51,27.71,27.155,27.18,435900 WLK,D,20240815,147.47,149.57,145.44,147.09,274700 WLKP,D,20240815,22.5,22.6399,22.4132,22.5,18900 WLY,D,20240815,45.71,45.88,45.39,45.77,281400 WLYB,D,20240815,44.77,45.75,44.77,45.75,300 WM,D,20240815,206.91,207.25,205.65,206.91,1093500 WMB,D,20240815,43.56,43.945,43.45,43.88,4121400 WMK,D,20240815,65.68,67.03,65.085,65.35,92100 WMS,D,20240815,148.57,150.52,146.32,149.06,423300 WMT,D,20240815,74.12,74.44,72.78,73.18,49567500 WNC,D,20240815,19.89,20.03,19.51,19.65,366600 WNS,D,20240815,58.7,60.0025,58.55,59.3,367000 WOLF,D,20240815,12.11,13.515,11.93,13.23,9029000 WOR,D,20240815,44.5,44.99,44.06,44.39,168300 WOW,D,20240815,5.35,5.395,5.24,5.37,697900 WPC,D,20240815,57.01,57.3,56.675,56.9,550400 WPM,D,20240815,57.86,57.98,56.3314,57.77,1188500 WPP,D,20240815,45.03,45.65,44.99,45.61,242200 WRB,D,20240815,57.62,58.089,57.41,57.58,1391400 WRB-E,D,20240815,24.85,24.9,24.83,24.9,6500 WRB-F,D,20240815,22.13,22.16,21.85,22.03,20900 WRB-G,D,20240815,19.71,19.78,19.6401,19.77,3600 WRB-H,D,20240815,19.56,19.56,19.37,19.44,5100 WRBY,D,20240815,13.77,14.1,13.48,14.09,2365900 WS,D,20240815,33.85,34.19,33.04,33.72,104500 WSM,D,20240815,145.55,148.7,139.7301,141.03,1439100 WSO,D,20240815,482.29,486.47,476.86,477.69,137300 WSR,D,20240815,13.4,13.45,13.19,13.39,369000 WST,D,20240815,295.5,295.875,290.13,292.6,420800 WT,D,20240815,10.02,10.11,9.909,9.98,2059100 WTI,D,20240815,2.23,2.36,2.23,2.29,1548800 WTM,D,20240815,1697,1714.21,1697,1705,7800 WTRG,D,20240815,39.5,39.87,39.36,39.65,893400 WTS,D,20240815,185.69,186.3699,183.435,185.5,118100 WTTR,D,20240815,11,11.17,10.94,10.95,766200 WU,D,20240815,11.69,11.78,11.6512,11.76,4939500 WWW,D,20240815,13.08,13.08,12.77,12.88,1124400 WY,D,20240815,30.16,30.385,30,30.09,4131200 X,D,20240815,42.6,42.78,41.66,41.73,3343900 XFL-A,D,20240815,24.74,24.8,24.74,24.7616,1300 XFLT,D,20240815,6.91,6.954,6.845,6.865,605200 XHR,D,20240815,13.2,13.4,13,13.35,1988500 XIN,D,20240815,2.9,2.9,2.68,2.853,4900 XOM,D,20240815,118.25,119.63,118.12,118.73,11579400 XPER,D,20240815,7.38,7.49,7.32,7.4,306400 XPEV,D,20240815,6.81,6.92,6.8,6.84,5948900 XPO,D,20240815,121.64,125.79,120.94,123.15,1771800 XPOF,D,20240815,13.9,14.06,13.52,13.53,285300 XPRO,D,20240815,20.39,21.17,20.18,21.16,755100 XYF,D,20240815,4.25,4.28,4.23,4.28,900 XYL,D,20240815,132.95,134.27,131.78,133.19,739000 YALA,D,20240815,3.78,3.825,3.76,3.79,174700 YELP,D,20240815,33.69,34.18,33.51,34.11,549700 YETI,D,20240815,41.33,42.355,41.27,41.95,1355500 YEXT,D,20240815,4.92,5.03,4.83,5.01,876600 YMM,D,20240815,7.65,7.66,7.46,7.52,4399200 YOU,D,20240815,27.62,28.72,27.46,28.36,2683400 YPF,D,20240815,21.85,22.04,21.54,21.78,1686900 YRD,D,20240815,4.53,4.84,4.53,4.71,93500 YSG,D,20240815,3.77,3.89,3.705,3.78,126600 YUM,D,20240815,137.92,138.16,136.78,137.81,1134000 YUMC,D,20240815,33.66,34.335,33.645,34.28,2648100 ZBH,D,20240815,109,110.25,108.91,109.9,1151700 ZEPP,D,20240815,0.75,0.75,0.729,0.7399,80800 ZETA,D,20240815,23.87,24.61,23.55,24.32,3800200 ZGN,D,20240815,10.28,10.34,10.2,10.23,242300 ZH,D,20240815,3.09,3.11,3.05,3.06,170800 ZIM,D,20240815,19.21,19.255,18.87,18.94,2596400 ZIP,D,20240815,8.13,8.525,8.105,8.28,544600 ZK,D,20240815,15.18,15.65,15.13,15.5,246300 ZKH,D,20240815,3.19,3.298,3.0375,3.22,196300 ZTO,D,20240815,19.54,19.895,19.4,19.7,1293200 ZTR,D,20240815,5.71,5.778,5.71,5.75,166100 ZTS,D,20240815,184.52,186.17,182.71,184.08,1891800 ZUO,D,20240815,8.75,8.79,8.63,8.68,1953500 ZVIA,D,20240815,1.02,1.15,1,1.05,230700 ZWS,D,20240815,31.25,31.44,30.93,31.34,561000