,,,,,,, A,D,20240821,139.98,140.79,139.145,139.99,2262900 AA,D,20240821,34.04,34.05,32.92,33.29,4287600 AAC.T,D,20240821,0.12,0.12,0.1103,0.1103,33500 AACT,D,20240821,10.75,10.77,10.75,10.75,6600 AAM.U,D,20240821,10,10,9.99,9.995,5700 AAN,D,20240821,10.09,10.1,10.08,10.09,376900 AAP,D,20240821,61.48,61.97,60.81,61.92,1875700 AAT,D,20240821,25.71,26.08,25.5311,26.03,181800 AB,D,20240821,34.53,35.07,34.1501,35.07,265100 ABBV,D,20240821,196.44,197.335,195.67,196.53,4250400 ABCB,D,20240821,58.05,58.215,57.41,58.1,201200 ABEV,D,20240821,2.39,2.4,2.33,2.36,32674000 ABG,D,20240821,230.89,235.62,229.6725,235.04,139900 ABM,D,20240821,54.37,54.77,54.15,54.63,182600 ABR,D,20240821,12.95,13.18,12.9454,13.15,2711000 ABR-D,D,20240821,17.5,17.8,17.5,17.6455,28500 ABR-E,D,20240821,17.45,17.45,17.4,17.4,5600 ABR-F,D,20240821,17.95,18.2,17.95,18.13,35900 ABT,D,20240821,110.97,111.45,110.68,111.39,4081600 AC,D,20240821,32.35,32.51,32.17,32.5,3200 ACA,D,20240821,86.63,87.38,85.52,87.37,181100 ACCO,D,20240821,5.34,5.345,5.25,5.31,356800 ACEL,D,20240821,11.24,11.33,11.16,11.27,108500 ACH.W,D,20240821,0.45,0.4563,0.42,0.455,33800 ACHR,D,20240821,3.66,3.855,3.62,3.82,8851400 ACI,D,20240821,20.9,20.9,20.17,20.29,2689900 ACM,D,20240821,96.6,97.83,96.17,97.21,454400 ACN,D,20240821,330.84,333.66,330.54,333.6,1233900 ACP,D,20240821,6.42,6.47,6.42,6.46,726100 ACP-A,D,20240821,24.08,24.08,24.08,24.08,100 ACR,D,20240821,15.81,15.925,15.81,15.88,11300 ACR-C,D,20240821,24.86,24.8799,24.86,24.8725,4700 ACR-D,D,20240821,22.82,23.25,22.8165,23.25,2600 ACRE,D,20240821,6.88,6.89,6.765,6.87,246800 ACV,D,20240821,20.93,21.1,20.82,21.02,14000 ADC,D,20240821,72.41,72.78,72.05,72.75,611700 ADC-A,D,20240821,19.83,19.91,19.65,19.71,13000 ADCT,D,20240821,2.89,2.99,2.8,2.94,481700 ADM,D,20240821,58.74,59.27,58.62,59.22,1875800 ADNT,D,20240821,21.69,21.8,21.48,21.63,1216600 ADT,D,20240821,7.39,7.44,7.31,7.41,2787400 ADX,D,20240821,21.3,21.37,21.19,21.27,144000 AEE,D,20240821,82.23,82.57,82.05,82.35,749200 AEFC,D,20240821,22.36,22.4917,22.35,22.48,28800 AEG,D,20240821,6.44,6.48,6.42,6.44,1724400 AEM,D,20240821,81.89,82.97,81.3659,82.7,2002400 AEO,D,20240821,21.51,21.79,21.45,21.78,2487900 AER,D,20240821,94,94.605,93.69,94.56,593200 AES,D,20240821,17.43,17.76,17.33,17.67,5766400 AESI,D,20240821,20.11,20.28,19.87,20.17,549800 AEV.W,D,20240821,0.038,0.038,0.035,0.038,10600 AEVA,D,20240821,2.99,3.03,2.86,2.99,119900 AFB,D,20240821,11.45,11.49,11.41,11.48,28700 AFG,D,20240821,129.04,130.45,128.24,130.04,172700 AFGB,D,20240821,24.79,24.93,24.725,24.91,6300 AFGC,D,20240821,21.93,21.97,21.8986,21.92,5200 AFGD,D,20240821,24.13,24.18,24.078,24.12,6100 AFGE,D,20240821,20.3,20.51,20.3,20.51,1700 AFL,D,20240821,104.41,105.8,104.41,105.34,2161000 AG,D,20240821,5.76,5.88,5.69,5.85,4858700 AGCO,D,20240821,89.16,89.6,88.825,89.48,523400 AGD,D,20240821,10.28,10.36,10.265,10.331,89800 AGI,D,20240821,19.89,19.95,19.68,19.85,1823200 AGL,D,20240821,4.67,4.71,4.53,4.59,2631700 AGM,D,20240821,186.64,190.51,185.72,189.24,48600 AGM-D,D,20240821,24.31,24.31,24.22,24.25,5100 AGM-E,D,20240821,24.17,24.38,24.13,24.13,9600 AGM-F,D,20240821,22.5,22.5,22.39,22.39,5200 AGM-G,D,20240821,21.31,21.31,21.1949,21.29,4900 AGM.A,D,20240821,146,146,146,146,200 AGO,D,20240821,76.26,77.205,75.95,77.12,326800 AGR,D,20240821,35.94,36,35.87,35.97,410500 AGRO,D,20240821,11.01,11.12,10.745,10.78,574600 AGS,D,20240821,11.3,11.34,11.3,11.31,120700 AGX,D,20240821,72.71,73.75,72.48,73.55,54700 AHH,D,20240821,11.82,11.945,11.7,11.89,316200 AHH-A,D,20240821,22.22,22.7,22.22,22.65,4700 AHL-C,D,20240821,25.93,25.97,25.8133,25.86,10400 AHL-D,D,20240821,20.92,20.98,20.9,20.92,13300 AHL-E,D,20240821,20.58,20.69,20.5716,20.635,9400 AHR,D,20240821,19.5,19.92,19.47,19.75,1406100 AHT,D,20240821,0.9569,0.97,0.891,0.9399,353300 AHT-D,D,20240821,17.45,17.61,17.19,17.5,5800 AHT-G,D,20240821,17.32,17.32,16.38,16.6,900 AHT-H,D,20240821,16.5728,16.5728,16.5728,16.5728,1600 AHT-I,D,20240821,16.8,17.8,16.8,17.25,2200 AI,D,20240821,24.67,24.98,24.56,24.83,2593500 AIFD,D,20240821,26.4,26.63,26.4,26.61,7800 AIG,D,20240821,73.94,74.42,73.495,74.35,2823300 AIN,D,20240821,88.94,89.5,87.7,89.32,110600 AIO,D,20240821,21.6,21.67,21.4,21.47,70800 AIR,D,20240821,63.59,63.65,62.731,63.33,178900 AIT,D,20240821,200.61,205.07,200.53,204.51,266000 AIV,D,20240821,8.72,8.76,8.62,8.75,833000 AIZ,D,20240821,190.76,190.8199,187.65,189.83,369900 AIZN,D,20240821,22.16,22.2788,22.1414,22.22,3200 AJG,D,20240821,288.25,290.2,287.2484,289.51,362500 AJX,D,20240821,3.31,3.415,3.29,3.37,169500 AKA,D,20240821,21.78,24.08,20.01,24.08,17300 AKO.A,D,20240821,14.6,14.89,14.6,14.89,300 AKO.B,D,20240821,19,19.18,18.92,18.96,9400 AKR,D,20240821,21.55,21.73,21.39,21.72,705200 AL,D,20240821,44.7,45.54,44.59,45.46,320400 AL-A,D,20240821,25.47,25.53,25.46,25.51,6400 ALB,D,20240821,85.6,88.85,84.91,88.6,3287600 ALB-A,D,20240821,41.66,42.56,41.04,42.5,25100 ALC,D,20240821,93.92,95.41,93.39,94.62,2511100 ALE,D,20240821,63.55,63.55,63.2,63.3,787800 ALEX,D,20240821,19.21,19.22,18.88,19.17,266100 ALG,D,20240821,178.45,180.875,178.14,179.83,33000 ALIT,D,20240821,6.95,7.055,6.91,7.03,3005900 ALK,D,20240821,35.18,35.29,34.84,34.99,2219400 ALL,D,20240821,181.56,182.27,178.34,178.84,1865900 ALL-B,D,20240821,25.87,25.94,25.8191,25.94,13700 ALL-H,D,20240821,22.93,23.16,22.85,23.1,111300 ALL-I,D,20240821,21.88,22.15,21.88,22.13,12900 ALL-J,D,20240821,26.81,26.83,26.74,26.75,92400 ALLE,D,20240821,132.88,134.71,132.24,134.51,509800 ALLG,D,20240821,1.77,2.27,1.77,2.04,669000 ALLY,D,20240821,42.25,42.39,41.41,41.77,1522100 ALSN,D,20240821,86.47,87.44,85.65,87.43,399700 ALT-A,D,20240821,25.36,25.49,25.36,25.42,11500 ALTG,D,20240821,6.13,6.437,6.03,6.3,376800 ALTM,D,20240821,2.75,2.89,2.715,2.88,17209000 ALU.W,D,20240821,0.0758,0.076,0.0758,0.076,300 ALUR,D,20240821,0.705,0.718,0.6501,0.6724,132800 ALV,D,20240821,101.8,102.14,101.2,101.83,549100 ALX,D,20240821,221.05,227.2,221.05,227.2,8400 AM,D,20240821,14.61,14.755,14.55,14.61,2615500 AMB.T,D,20240821,0.0399,0.0476,0.034,0.037,5900 AMBC,D,20240821,11.31,11.43,11.22,11.4,279200 AMBP,D,20240821,3.44,3.48,3.415,3.48,320100 AMC,D,20240821,4.99,5.06,4.98,5.01,5322300 AMCR,D,20240821,10.79,10.96,10.78,10.93,6252700 AME,D,20240821,164.89,166.82,164.65,165.89,791300 AMG,D,20240821,170.67,172.67,168.42,172.35,267900 AMH,D,20240821,38.68,38.69,38.44,38.61,1576400 AMH-G,D,20240821,23.26,23.32,23.21,23.25,24800 AMH-H,D,20240821,24.9139,24.9139,24.39,24.39,7500 AMK,D,20240821,35.04,35.105,34.95,35.07,318800 AMN,D,20240821,50.96,51.49,50.29,51.06,657600 AMP,D,20240821,435,435,428.62,433.61,387000 AMP.V,D,20240821,0.169,0.1806,0.158,0.158,11700 AMPS,D,20240821,2.91,2.995,2.795,2.96,1419900 AMPX,D,20240821,1.08,1.0895,1.03,1.08,594400 AMPY,D,20240821,7.02,7.06,6.905,7,345800 AMR,D,20240821,237.24,240.8899,229.41,234.58,235800 AMRC,D,20240821,28.02,28.515,27.53,28.21,171800 AMT,D,20240821,218.37,220,217.02,219.49,2262600 AMTB,D,20240821,20.76,20.76,20.51,20.74,51800 AMTD,D,20240821,1.21,1.23,1.2,1.21,16400 AMWL,D,20240821,8.82,9.0156,8.17,8.82,50600 AMX,D,20240821,17.12,17.31,16.885,17.1,934800 AN,D,20240821,176.12,177.78,175.18,176.39,179000 ANET,D,20240821,351.63,357.05,351.07,355.89,1195000 ANF,D,20240821,167.82,171.29,165.375,170.88,1135500 ANG-A,D,20240821,24.75,24.78,24.71,24.78,7300 ANG-B,D,20240821,24.73,24.78,24.68,24.68,25800 ANRO,D,20240821,10.18,11.16,10.18,11.05,106700 ANVS,D,20240821,9.05,9.7994,8.9,9.61,341300 AOD,D,20240821,8.83,8.9,8.83,8.89,369600 AOMN,D,20240821,24.56,24.59,24.49,24.4999,20400 AOMR,D,20240821,12.1,12.14,12.02,12.04,1246800 AON,D,20240821,337,338.66,335.02,338.07,575100 AORT,D,20240821,25.14,25.62,24.875,25.36,164800 AOS,D,20240821,81.19,81.94,81.02,81.88,573100 AP,D,20240821,1.91,1.96,1.8401,1.92,59400 APAM,D,20240821,40.65,41.31,40.24,41.18,489300 APD,D,20240821,273.05,276.55,271.87,275.52,598600 APG,D,20240821,34.66,35.425,34.53,35.17,1213000 APH,D,20240821,67.07,67.4,66.73,67.2,4670900 APLE,D,20240821,14.2,14.29,14.065,14.27,1454300 APO,D,20240821,109.94,109.985,108.29,109.28,1667400 APO-A,D,20240821,61.19,61.29,60.9,61.29,55500 APOS,D,20240821,26.73,26.8,26.69,26.73,56000 APTV,D,20240821,70.58,70.91,70.23,70.88,1997000 AQN,D,20240821,5.26,5.29,5.215,5.28,4402300 AQNB,D,20240821,25.42,25.43,25.41,25.41,10200 AR,D,20240821,28.67,28.71,27.65,27.78,2395500 ARC,D,20240821,2.95,2.99,2.95,2.96,60200 ARCH,D,20240821,135.29,135.71,123.8,124.33,2173000 ARCO,D,20240821,9.25,9.255,9.04,9.06,1442200 ARDC,D,20240821,15.2,15.29,15.145,15.29,78200 ARDT,D,20240821,17.34,17.545,16.86,16.91,186200 ARE,D,20240821,115.15,115.89,114.11,115.81,623800 ARES,D,20240821,144.44,145.15,143.0101,144.5,802000 ARG-A,D,20240821,25,25,24.92,25,9100 ARGD,D,20240821,22.45,22.6,22.44,22.6,29400 ARI,D,20240821,10.15,10.19,10.06,10.17,655000 ARIS,D,20240821,16.39,16.41,15.901,16.32,241700 ARL,D,20240821,16.45,17.11,15.94,17.11,7400 ARLO,D,20240821,12.22,12.35,12.09,12.26,515400 ARMK,D,20240821,35.57,35.73,35.41,35.7,1250800 AROC,D,20240821,19.28,19.47,19.15,19.27,665600 ARR,D,20240821,20.18,20.375,20.11,20.31,1167700 ARR-C,D,20240821,22.03,22.26,21.98,21.99,8800 ARW,D,20240821,129.87,132.17,129.4,131.84,338900 AS,D,20240821,13.79,14.38,13.77,14.15,3152800 ASA,D,20240821,19.69,19.88,19.52,19.77,29900 ASAI,D,20240821,9.3,9.34,8.94,9,371800 ASAN,D,20240821,13.73,13.88,13.57,13.86,968600 ASB,D,20240821,21.46,21.46,21.1,21.38,861500 ASB-E,D,20240821,21.66,22.18,21.6597,22.18,14300 ASB-F,D,20240821,20.38,20.81,20.26,20.81,9600 ASBA,D,20240821,23.61,23.96,23.55,23.66,23000 ASC,D,20240821,19.12,19.22,18.63,18.68,856500 ASG,D,20240821,5.39,5.4,5.34,5.35,642900 ASGI,D,20240821,19.21,19.328,19.21,19.24,73500 ASGN,D,20240821,92.05,93.86,91.985,93.82,212700 ASH,D,20240821,86.42,87.14,85.84,87.14,392500 ASIX,D,20240821,29.09,29.38,29.025,29.18,88100 ASPN,D,20240821,31.06,31.6266,30.33,30.98,1539400 ASR,D,20240821,279.89,279.89,270.5,275.31,59800 ASX,D,20240821,9.9,10.09,9.88,10.04,5864200 ATC-D,D,20240821,24.98,24.98,24.8601,24.98,8700 ATC-H,D,20240821,24.63,24.66,24.51,24.56,10500 ATEN,D,20240821,13.41,13.505,13.34,13.4,1664500 ATGE,D,20240821,72.01,74.47,71.4025,73.38,405100 ATH-A,D,20240821,24.83,25,24.805,24.9754,38100 ATH-B,D,20240821,22.16,22.415,22.16,22.3823,19700 ATH-C,D,20240821,25.28,25.3401,25.24,25.26,27900 ATH-D,D,20240821,19.05,19.15,19.0201,19.15,32400 ATH-E,D,20240821,26.72,26.7485,26.6,26.61,11900 ATHM,D,20240821,23.15,24.03,23.15,23.91,416000 ATHS,D,20240821,25.39,25.46,25.3701,25.43,39500 ATI,D,20240821,63.97,65.4,63.61,65.33,639900 ATIP,D,20240821,5.9,5.905,5.65,5.905,900 ATKR,D,20240821,96.43,98.4699,95.8691,97.88,640200 ATMU,D,20240821,33.19,33.488,33.02,33.18,336400 ATO,D,20240821,129.27,130.08,128.93,129.59,648600 ATR,D,20240821,148.17,149.575,147.46,149.33,267200 ATS,D,20240821,27.45,27.62,27.26,27.43,39300 ATUS,D,20240821,1.61,1.89,1.61,1.82,14287000 AU,D,20240821,31.92,32.57,31.75,32.36,1897300 AUB,D,20240821,37.36,37.36,36.85,37.14,191800 AUB-A,D,20240821,23.71,23.8499,23.6001,23.78,6300 AUNA,D,20240821,7.67,7.7086,7.5,7.55,104200 AVA,D,20240821,38.66,39.045,38.5501,38.97,346400 AVAL,D,20240821,2.2,2.2,2.15,2.17,41600 AVB,D,20240821,216.21,217.3,215.18,217.04,457200 AVD,D,20240821,5.61,5.74,5.53,5.59,255900 AVK,D,20240821,12.71,12.74,12.56,12.57,59500 AVNS,D,20240821,23.22,23.39,23.01,23.21,172100 AVNT,D,20240821,46.07,46.8,45.9162,46.74,269300 AVTR,D,20240821,25.66,25.66,25.27,25.43,3398000 AVY,D,20240821,213.39,215.66,211.16,214.91,506900 AWF,D,20240821,11.04,11.08,11.03,11.06,177800 AWI,D,20240821,122.32,124.27,122.32,123.55,108500 AWK,D,20240821,141.09,141.39,140.03,140.77,632900 AWP,D,20240821,4.27,4.32,4.26,4.31,227500 AWR,D,20240821,81.79,82.02,81.4,81.68,208200 AX,D,20240821,63.9,64.37,63.21,64.22,268200 AXL,D,20240821,6.4,6.43,6.35,6.39,748100 AXP,D,20240821,249.64,249.82,243.35,246.3,3502400 AXR,D,20240821,22.55,23.1,22.04,22.32,14100 AXS,D,20240821,74.94,75.995,74.27,75.71,588100 AXS-E,D,20240821,22.48,22.57,22.32,22.52,20000 AXTA,D,20240821,34.44,35.145,34.35,35.07,1211800 AYI,D,20240821,239.61,244.125,239.61,243.12,123000 AZEK,D,20240821,40.96,42.3075,40.82,42.22,2149500 AZO,D,20240821,3198.95,3213.24,3193.76,3202.22,79000 AZUL,D,20240821,4.24,4.39,4.205,4.22,1476600 AZZ,D,20240821,79.9,79.9,77.64,79.61,568200 B,D,20240821,38.46,38.835,37.94,38.53,160500 BA,D,20240821,173,174.2,171.04,173.43,4493600 BABA,D,20240821,81.85,83.8,81.71,83.53,14689900 BAC,D,20240821,38.87,38.995,38.385,38.75,33751000 BAC-B,D,20240821,25.22,25.23,25.17,25.18,54800 BAC-E,D,20240821,24.1,24.18,24,24.08,34900 BAC-K,D,20240821,24.93,25.0299,24.93,24.94,73600 BAC-L,D,20240821,1228.77,1239,1228.77,1238.24,26700 BAC-M,D,20240821,24.04,24.15,24.04,24.08,73800 BAC-N,D,20240821,22.8,22.8794,22.76,22.8245,60100 BAC-O,D,20240821,20.1,20.1488,20,20.08,30500 BAC-P,D,20240821,18.94,19.04,18.94,19.0205,35500 BAC-Q,D,20240821,19.35,19.44,19.3,19.4,48300 BAC-S,D,20240821,21.49,21.62,21.48,21.58,33900 BAH,D,20240821,151.03,153.79,150.57,153.61,584000 BAK,D,20240821,6.5,6.56,6.31,6.38,535300 BALL,D,20240821,63.46,64.01,63.32,63.95,862700 BALY,D,20240821,17.08,17.11,17.05,17.07,380700 BAM,D,20240821,40.14,40.22,39.76,40.15,658900 BAN-F,D,20240821,23.97,24.08,23.9,24,52200 BANC,D,20240821,14.12,14.12,13.825,14.01,963400 BAP,D,20240821,170.21,170.21,167.98,168.15,146200 BAR.W,D,20240821,0.066,0.085,0.066,0.085,26700 BARK,D,20240821,1.67,1.74,1.66,1.72,527000 BAX,D,20240821,36.36,36.5,36.04,36.18,2577800 BB,D,20240821,2.39,2.49,2.39,2.43,7947100 BBA.W,D,20240821,0.1604,0.22,0.1604,0.165,239700 BBAI,D,20240821,1.79,1.96,1.63,1.69,79219100 BBAR,D,20240821,10.31,10.34,9.91,10.05,710400 BBD,D,20240821,2.9,2.91,2.85,2.88,18853800 BBDC,D,20240821,9.98,10.015,9.95,9.97,371600 BBDO,D,20240821,2.56,2.56,2.53,2.56,9800 BBN,D,20240821,17.69,17.73,17.58,17.72,253100 BBU,D,20240821,20.37,20.43,20.15,20.34,15400 BBUC,D,20240821,21.46,21.79,21.32,21.74,17100 BBVA,D,20240821,10.49,10.5,10.4,10.46,1019300 BBW,D,20240821,27.96,28.78,27.6901,28.7,185500 BBWI,D,20240821,33.49,34.78,33.36,34.61,3518600 BBY,D,20240821,86,87.07,85.64,87.04,1902200 BC,D,20240821,76.29,77.53,75.407,77.19,329000 BC-A,D,20240821,24.58,24.79,24.42,24.44,29700 BC-B,D,20240821,24.91,24.948,24.5101,24.64,15700 BC-C,D,20240821,24.56,24.66,24.4,24.53,25200 BCAT,D,20240821,16.25,16.38,16.25,16.3,149700 BCC,D,20240821,129.13,132.21,128.45,132.05,193700 BCE,D,20240821,34.59,34.71,34.525,34.62,964500 BCH,D,20240821,25.66,25.66,25.3,25.43,167000 BCO,D,20240821,103.04,105.43,102.83,105.38,267000 BCS,D,20240821,11.87,11.89,11.76,11.87,12567200 BCSF,D,20240821,16.36,16.4,16.25,16.33,195100 BCX,D,20240821,9.08,9.16,9.06,9.16,142700 BDC,D,20240821,104.42,105.18,103.49,105.17,119300 BDJ,D,20240821,8.36,8.3899,8.3302,8.37,494800 BDN,D,20240821,5.13,5.16,5.06,5.14,700900 BDX,D,20240821,235.49,235.69,234.03,234.85,1310000 BE,D,20240821,11.56,11.735,11.38,11.58,4276000 BEDU,D,20240821,1.83,1.852,1.81,1.84,6000 BEKE,D,20240821,14.56,14.925,14.4,14.77,5510200 BEN,D,20240821,22.65,22.65,19.605,19.78,24062900 BEP,D,20240821,23.92,24.0962,23.84,23.93,311800 BEP-A,D,20240821,20.69,20.69,20.65,20.65,1400 BEPC,D,20240821,28.22,28.3,27.94,28.06,577300 BEPH,D,20240821,16.66,16.98,16.56,16.98,8200 BEPI,D,20240821,17.69,17.89,17.69,17.89,9300 BEPJ,D,20240821,25.34,25.666,25.08,25.3,15400 BERY,D,20240821,64.6,65.33,64.065,65.3,482400 BEST,D,20240821,2.73,2.73,2.72,2.73,4000 BF.A,D,20240821,45.15,45.78,45.15,45.55,36200 BF.B,D,20240821,44.96,45.58,44.845,45.16,1265400 BFAC,D,20240821,11.11,11.11,11.09,11.09,1000 BFAM,D,20240821,133.67,137.2,133.57,137,464200 BFH,D,20240821,55.26,55.83,54.18,54.51,773500 BFK,D,20240821,10.48,10.51,10.45,10.46,108100 BFL.W,D,20240821,0.0319,0.038,0.0296,0.038,4200 BFLY,D,20240821,0.929,0.97,0.92,0.9393,972400 BFS,D,20240821,39.39,39.6,39.07,39.53,19900 BFS-D,D,20240821,21.1013,21.78,21.1013,21.18,2100 BFS-E,D,20240821,21.09,21.21,20.98,21.07,4300 BFZ,D,20240821,11.96,11.96,11.845,11.85,178800 BG,D,20240821,95.64,96.54,95.5,96.33,680200 BGB,D,20240821,12.2,12.3,12.19,12.299,274100 BGH,D,20240821,15.36,15.4,15.3201,15.38,56400 BGR,D,20240821,12.99,13.1499,12.91,12.91,60300 BGS,D,20240821,8.3,8.4,8.24,8.37,689100 BGSF,D,20240821,8.05,8.35,7.9,7.9,58300 BGT,D,20240821,12.82,12.84,12.7201,12.77,89800 BGX,D,20240821,12.85,12.92,12.81,12.9,54400 BGY,D,20240821,5.65,5.71,5.65,5.7,94500 BH,D,20240821,176.2,183.6199,176,177.67,800 BHC,D,20240821,5.89,5.91,5.72,5.83,751100 BHE,D,20240821,41.78,42.34,41.565,42.17,212700 BHIL,D,20240821,6.25,6.31,6.22,6.25,14700 BHK,D,20240821,11.43,11.525,11.39,11.51,148300 BHLB,D,20240821,26.47,26.47,26.14,26.34,123100 BHP,D,20240821,55.12,55.44,54.88,55.35,2128600 BHR,D,20240821,2.83,2.92,2.74,2.9,338400 BHR-B,D,20240821,13.28,13.45,13.05,13.13,2800 BHR-D,D,20240821,18.02,18.39,18.02,18.12,1300 BHVN,D,20240821,41.25,41.77,40.27,41.29,597800 BIG,D,20240821,1.08,1.15,1.06,1.12,1561300 BIGZ,D,20240821,7.25,7.3,7.22,7.29,450400 BILL,D,20240821,50.76,51.62,50.6,51.47,1492000 BIO,D,20240821,319.98,320.535,316.07,316.23,161000 BIP,D,20240821,31.73,32.25,31.59,31.93,236400 BIP-A,D,20240821,18.85,19.0897,18.85,19.08,1000 BIP-B,D,20240821,18,18.1788,17.9408,17.9408,11100 BIPC,D,20240821,39.45,39.67,39.075,39.2,301900 BIPH,D,20240821,18.31,18.71,18.31,18.55,8200 BIPI,D,20240821,18.46,18.77,18.46,18.77,6000 BIPJ,D,20240821,25.5,25.5,25.45,25.47,10300 BIRK,D,20240821,61.87,63.325,61.87,63.03,1529300 BIT,D,20240821,14.85,14.88,14.82,14.84,109400 BJ,D,20240821,88.13,88.9671,87.18,87.62,2351500 BK,D,20240821,65.46,65.58,65.01,65.24,3026400 BKD,D,20240821,6.68,6.85,6.63,6.82,1479400 BKE,D,20240821,42.68,43.1983,41.56,42.04,262600 BKH,D,20240821,57.56,58.16,57.4,57.66,456400 BKKT,D,20240821,13.52,14.72,13.52,14.49,68200 BKN,D,20240821,12.44,12.4442,12.39,12.44,8800 BKS.W,D,20240821,0.04,0.043,0.038,0.0415,28000 BKSY,D,20240821,1.23,1.25,1.13,1.22,804300 BKT,D,20240821,12.4,12.42,12.312,12.415,50600 BKU,D,20240821,36.67,36.72,36.065,36.43,274300 BLCO,D,20240821,16.09,16.25,15.93,16.13,345300 BLD,D,20240821,381.41,391.565,380.1056,390.3,240500 BLDR,D,20240821,165.7,168.33,164.95,168.25,1181600 BLE,D,20240821,11.11,11.1399,11.09,11.13,80700 BLK,D,20240821,861.88,864.92,853.76,863.09,453700 BLND,D,20240821,3.94,4.12,3.88,4.1,2923400 BLW,D,20240821,14.35,14.43,14.3,14.35,97100 BLX,D,20240821,30.1,30.23,29.88,30.1,82100 BMA,D,20240821,57.16,57.88,55.65,56.02,221100 BME,D,20240821,41.7,41.7999,41.69,41.71,17700 BMEZ,D,20240821,15.71,15.95,15.71,15.91,175400 BMI,D,20240821,203.34,205.745,201.73,204.78,95200 BML-G,D,20240821,22.35,22.53,22.35,22.45,11500 BML-H,D,20240821,21.98,22.09,21.96,22.03,29800 BML-J,D,20240821,22.82,22.96,22.82,22.8999,8000 BML-L,D,20240821,22.56,22.7886,22.485,22.69,33400 BMN,D,20240821,24.96,25,24.9001,24.97,5900 BMO,D,20240821,86.84,87.085,86.38,86.66,429900 BMY,D,20240821,48.78,49.17,48.16,48.44,7780400 BN,D,20240821,46.67,47.075,46.48,47.05,913800 BNED,D,20240821,11.7,12.702,11.7,12.24,329100 BNH,D,20240821,17.07,17.28,17,17.28,25700 BNJ,D,20240821,16.3,16.35,16.26,16.29,20200 BNL,D,20240821,17.75,17.975,17.705,17.95,867500 BNR.A,D,20240821,46.6,46.9,46.58,46.9,1100 BNRE,D,20240821,46.74,47.13,46.7,47.1,5500 BNS,D,20240821,47.63,47.74,47.46,47.62,1096600 BNY,D,20240821,10.77,10.791,10.72,10.73,30200 BOC,D,20240821,13.38,13.47,13.2204,13.34,108500 BODI,D,20240821,7.06,7.06,6.7814,6.86,8300 BOE,D,20240821,10.83,10.89,10.815,10.89,103100 BOH,D,20240821,64.4,64.88,63.805,64.62,215900 BOH-A,D,20240821,17.39,17.39,17.15,17.15,11600 BOH-B,D,20240821,26.0775,26.2399,26.03,26.05,17600 BOND,D,20240821,94.03,94.3023,93.93,94.13,280400 BOOT,D,20240821,140.84,141.51,137.77,139.64,569900 BORR,D,20240821,6.21,6.26,6.07,6.08,1134300 BOW,D,20240821,29.07,30.71,28.94,30.39,98300 BOWL,D,20240821,11.03,11.44,11.03,11.39,331600 BOX,D,20240821,28.42,28.515,28.3,28.43,1224700 BP,D,20240821,33.73,33.79,33.48,33.52,4645100 BPT,D,20240821,1.68,1.73,1.68,1.73,58000 BR,D,20240821,209.59,211.48,208.8,211.14,574300 BRBR,D,20240821,55.41,56.16,55.02,56.13,535200 BRC,D,20240821,71.71,72.5,71.2,72.47,274300 BRCC,D,20240821,4,4.35,3.98,4.23,1066800 BRDG,D,20240821,7.75,7.76,7.62,7.69,95700 BRFS,D,20240821,4.68,4.76,4.6309,4.75,2566800 BRK.A,D,20240821,674795,675500,666100,669500,1300 BRK.B,D,20240821,449.84,451.28,443.84,446.6,3028500 BRO,D,20240821,103.82,103.825,102.61,103.46,643300 BROS,D,20240821,30.92,31.805,30.52,31.77,3108000 BRSP,D,20240821,5.74,5.8,5.65,5.68,423400 BRT,D,20240821,17.84,18.2399,17.75,18.18,15200 BRW,D,20240821,7.41,7.455,7.36,7.415,148500 BRX,D,20240821,26.28,26.59,26.2301,26.56,1823900 BSAC,D,20240821,20.76,20.77,20.56,20.63,165900 BSBR,D,20240821,5.69,5.725,5.65,5.7,302100 BSIG,D,20240821,23.3,23.31,22.97,23.3,68000 BSL,D,20240821,14.21,14.4,14.21,14.32,33000 BSM,D,20240821,14.69,14.9099,14.66,14.87,327000 BST,D,20240821,35.39,35.63,35.29,35.37,104900 BSTZ,D,20240821,19.3,19.527,19.26,19.43,82700 BSX,D,20240821,78.53,78.95,78.295,78.81,3232600 BTA,D,20240821,10.55,10.58,10.49,10.54,15300 BTCM,D,20240821,2.21,2.34,2.19,2.34,61100 BTE,D,20240821,3.51,3.53,3.44,3.48,9206200 BTI,D,20240821,36.28,36.39,36.23,36.3,2700400 BTO,D,20240821,31.97,32.0605,31.381,31.77,39900 BTT,D,20240821,21.32,21.4,21.26,21.27,171800 BTU,D,20240821,23.495,24.57,22.755,23.22,4928900 BTZ,D,20240821,11.04,11.07,11.025,11.045,128600 BUD,D,20240821,60.82,60.97,60.65,60.93,878100 BUI,D,20240821,22.7,22.9,22.6,22.89,55200 BUR,D,20240821,13.35,13.43,13.22,13.33,251400 BURL,D,20240821,272,274.22,269.32,271.68,802400 BUXX,D,20240821,20.33,20.37,20.33,20.36,17900 BV,D,20240821,15.43,15.9,14.94,15.72,1086600 BVN,D,20240821,13.92,13.92,13.49,13.55,1035200 BW,D,20240821,1.02,1.15,0.9902,1.1,1987300 BW-A,D,20240821,14.23,14.3,14.0827,14.25,30000 BWA,D,20240821,32.88,33.13,32.69,33.07,1759400 BWG,D,20240821,8.72,8.8,8.71,8.74,89900 BWLP,D,20240821,15.58,15.85,15.3958,15.81,301300 BWMX,D,20240821,14.14,14.35,13.8016,14.08,27200 BWNB,D,20240821,18.8,19.07,18.77,18.8,32500 BWSN,D,20240821,21.04,21.26,21.01,21.01,9000 BWXT,D,20240821,99.53,100.65,97.86,100.62,362900 BX,D,20240821,133.27,135,131.73,134.75,1945300 BXC,D,20240821,97.01,99.19,96.16,98.6,66600 BXMT,D,20240821,17.88,17.9,17.69,17.85,1363600 BXMX,D,20240821,13.37,13.43,13.32,13.35,161100 BXP,D,20240821,70.42,70.735,69.546,70.56,785100 BXSL,D,20240821,29.98,30.11,29.71,29.77,1735600 BY,D,20240821,26.39,26.41,25.99,26.4,75000 BYD,D,20240821,58.82,59.195,58.495,59.13,683700 BYM,D,20240821,12.01,12.11,11.93,12,40800 BYON,D,20240821,10.44,11.23,10.42,11.16,2031500 BZH,D,20240821,30.2,31.055,29.94,31.02,408600 C,D,20240821,61.4,61.45,59.88,60.53,14414800 C-N,D,20240821,29.77,29.785,29.7015,29.75,100000 CAAP,D,20240821,16.01,16.01,15.57,15.78,172800 CABO,D,20240821,353.36,355.185,346.65,348.58,75200 CACI,D,20240821,467.63,472.21,465.6425,471.73,69900 CAD-A,D,20240821,20.3,20.44,20.29,20.33,7400 CADE,D,20240821,30.76,30.91,30.345,30.91,591900 CAE,D,20240821,17.84,17.94,17.56,17.63,335400 CAF,D,20240821,11.55,11.62,11.55,11.55,20900 CAG,D,20240821,30.85,31,30.61,30.74,4076000 CAH,D,20240821,109.23,110.195,109.16,109.65,1327200 CAL,D,20240821,42.23,42.64,41.7,42.52,417200 CALX,D,20240821,37.83,37.85,37.15,37.15,436900 CANG,D,20240821,1.82,1.87,1.78,1.83,25500 CAPL,D,20240821,19.82,19.87,19.62,19.81,12700 CARR,D,20240821,68.86,69.935,68.86,69.66,2671300 CARS,D,20240821,17.71,17.76,17.41,17.56,394700 CAT,D,20240821,344.58,345.6,341.85,342.97,1433100 CATO,D,20240821,4.98,5.04,4.96,5.04,27000 CAVA,D,20240821,97.86,102.9,97.35,102.87,2442300 CB,D,20240821,273.36,273.97,270.245,272.07,881900 CBH,D,20240821,9.18,9.2,9.161,9.19,41500 CBL,D,20240821,25.98,26.19,25.8,26.05,74700 CBRE,D,20240821,111.81,112.49,110.82,112.24,920700 CBT,D,20240821,99.6,101.125,99.02,101.02,238100 CBU,D,20240821,58.76,59.02,58.18,58.99,145300 CBZ,D,20240821,71.61,72,70.74,71.61,288500 CC,D,20240821,18.47,18.72,18.22,18.7,790400 CCI,D,20240821,109.81,110.17,108.73,109.56,1452200 CCIA,D,20240821,25.66,25.75,25.64,25.7,6400 CCIF,D,20240821,8.43,8.64,8.4001,8.55,87900 CCJ,D,20240821,41.63,41.95,41.28,41.41,2299200 CCK,D,20240821,87.99,89.38,87.99,89.35,646700 CCL,D,20240821,15.41,15.61,15.3,15.49,13809500 CCM,D,20240821,7.01,7.895,7.01,7.17,35500 CCO,D,20240821,1.46,1.47,1.405,1.45,1137000 CCRD,D,20240821,13.15,13.9496,13.15,13.61,25700 CCS,D,20240821,94.38,97.39,94.38,96.93,478000 CCU,D,20240821,11.64,11.7,11.54,11.67,71300 CDE,D,20240821,6.4,6.63,6.315,6.58,5739200 CDLR,D,20240821,27.12,27.15,26.86,27.1,25400 CDP,D,20240821,28.82,28.9,28.53,28.89,748600 CDR-B,D,20240821,14.25,14.41,14.19,14.19,2400 CDR-C,D,20240821,13.34,13.34,13.3,13.3,4100 CDRE,D,20240821,35.36,35.58,34.52,35.44,203700 CE,D,20240821,130.18,131.085,129.4,130.73,734100 CEE,D,20240821,10.59,10.89,10.55,10.89,5800 CEIX,D,20240821,101,103.8547,95.21,95.54,2133500 CEL.P,D,20240821,0.04,0.05,0.04,0.0441,54700 CEM,D,20240821,43.97,44.31,43.97,44.06,9600 CEPU,D,20240821,9.38,9.448,9.14,9.2,231100 CF,D,20240821,80.6,80.99,79.98,80.13,1252100 CFG,D,20240821,41.5,41.61,40.725,41.13,2980000 CFG-E,D,20240821,20.95,21.16,20.94,20.9998,50700 CFG-H,D,20240821,26.39,26.39,26.31,26.35,20700 CFR,D,20240821,108.95,109.07,107.3177,108.54,326700 CFR-B,D,20240821,20.32,20.5,20.25,20.34,8800 CGA,D,20240821,1.8401,1.95,1.84,1.9499,1400 CGAU,D,20240821,7.4,7.48,7.34,7.47,514800 CGV,D,20240821,13.215,13.28,13.2,13.265,18300 CHCT,D,20240821,18.99,19.07,18.585,18.92,193100 CHD,D,20240821,101.57,102.84,101.57,102.38,816900 CHE,D,20240821,581.49,581.49,575.815,576.9,39300 CHGG,D,20240821,2.14,2.33,2.105,2.29,3507300 CHH,D,20240821,123.25,125.56,122.51,125.29,331000 CHM-A,D,20240821,23.25,23.25,23.01,23.03,2700 CHM-B,D,20240821,24.78,24.85,24.78,24.79,1300 CHMI,D,20240821,3.55,3.56,3.5,3.56,127500 CHN,D,20240821,9.81,9.87,9.81,9.8401,800 CHPT,D,20240821,1.81,1.94,1.81,1.93,9611100 CHT,D,20240821,38.56,38.62,38.44,38.56,72400 CHWY,D,20240821,26.25,27.19,25.92,27.1,4274700 CI,D,20240821,343.99,345,340.215,342.4,694500 CIA,D,20240821,2.97,3.07,2.9,3.02,26800 CIB,D,20240821,33.53,33.76,33.1,33.18,124300 CIEN,D,20240821,54.61,55.47,54.4,54.8,880300 CIF,D,20240821,1.7524,1.76,1.7524,1.76,11900 CIG,D,20240821,2.16,2.17,2.14,2.15,789700 CIG.C,D,20240821,2.5245,2.61,2.5245,2.61,1300 CII,D,20240821,19.26,19.36,19.26,19.3,86600 CIM,D,20240821,14.99,15.07,14.89,15.01,339700 CIM-A,D,20240821,23.33,23.33,23,23.02,4400 CIM-B,D,20240821,25.16,25.3,25.14,25.2847,29700 CIM-C,D,20240821,22.9,22.9,22.59,22.74,21600 CIM-D,D,20240821,25.09,25.18,25.04,25.17,11200 CIMN,D,20240821,25.05,25.14,25.05,25.1,6100 CINT,D,20240821,7.3,7.3,7.1501,7.19,63700 CIO,D,20240821,5.7,5.78,5.63,5.74,149800 CIO-A,D,20240821,18.72,18.8,18.65,18.65,3300 CION,D,20240821,12.16,12.2551,12.1,12.19,165800 CIVI,D,20240821,61.5,61.81,61.04,61.7,775900 CL,D,20240821,103.11,103.65,102.65,103.47,3029200 CLB,D,20240821,18.59,18.65,18.25,18.37,322900 CLB.W,D,20240821,0.3515,0.55,0.3268,0.3268,500 CLBR,D,20240821,10.24,10.24,10.24,10.24,22800 CLCO,D,20240821,11.65,11.65,11.47,11.48,96100 CLDT,D,20240821,8.16,8.21,8.06,8.21,269900 CLF,D,20240821,12.59,12.92,12.56,12.84,10434500 CLH,D,20240821,240.01,243.35,238.698,242.9,144300 CLPR,D,20240821,4.59,4.79,4.568,4.72,92000 CLS,D,20240821,54.05,54.1199,53.345,53.67,1481000 CLVT,D,20240821,6.5,6.57,6.46,6.55,3295800 CLW,D,20240821,32.14,32.6,31.42,32.52,268600 CLX,D,20240821,151.99,152.46,150.15,150.62,845300 CM,D,20240821,53.5,53.72,53.295,53.47,852600 CMA,D,20240821,55.97,56,54.79,55.26,1245100 CMBT,D,20240821,16.68,16.6999,16,16.22,465900 CMC,D,20240821,54.3,54.56,53.56,53.9,894600 CMCM,D,20240821,3.8,3.8281,3.8,3.8,2700 CMG,D,20240821,52.25,53.975,52.08,53.73,14558300 CMI,D,20240821,301.4,305.15,299.835,303.66,525300 CMP,D,20240821,9.64,9.77,9.41,9.61,953000 CMR-B,D,20240821,25.75,25.75,25.75,25.75,300 CMR-C,D,20240821,26.24,26.4015,26.21,26.21,3700 CMR-D,D,20240821,26.19,26.2299,26.19,26.22,3500 CMRE,D,20240821,13.98,14,13.694,13.73,253000 CMS,D,20240821,66.73,67.21,66.61,67,1035500 CMS-B,D,20240821,80.9499,80.9499,80.9499,80.9499,100 CMS-C,D,20240821,19.29,19.35,19.09,19.34,11100 CMSA,D,20240821,24.86,25.07,24.82,24.9,16800 CMSC,D,20240821,24.84,24.91,24.79,24.9,8300 CMSD,D,20240821,24.61,24.66,24.4801,24.52,51700 CMTG,D,20240821,8,8.01,7.835,7.93,249000 CMU,D,20240821,3.53,3.57,3.53,3.55,19300 CNA,D,20240821,49.73,49.73,49.1601,49.61,153800 CNC,D,20240821,78.46,78.76,78.12,78.4,2833700 CNF,D,20240821,0.86,0.999,0.86,0.9399,28200 CNH,D,20240821,9.9,10.14,9.86,10.13,6005200 CNI,D,20240821,114.08,114.62,113.86,114.18,694300 CNK,D,20240821,27.18,27.46,26.91,27.37,2684200 CNM,D,20240821,50.6,51.54,50.5,51.5,1370900 CNMD,D,20240821,68.39,68.39,67.21,67.91,285600 CNNE,D,20240821,19.5,19.62,19.425,19.59,136400 CNO,D,20240821,32.6,32.76,32.34,32.6,526100 CNO-A,D,20240821,20.54,20.54,20.54,20.54,600 CNP,D,20240821,25.88,26.24,25.8,26.14,5879700 CNQ,D,20240821,35.78,36.06,35.585,35.67,2669000 CNS,D,20240821,84.7,85,83.49,84.6,94600 CNX,D,20240821,27.14,27.16,26.45,26.75,2064000 COD-A,D,20240821,24.91,25.25,24.91,25.05,4800 COD-B,D,20240821,24.8,25.08,24.74,25.08,8700 COD-C,D,20240821,25.1,25.3518,25.1,25.3518,3400 CODI,D,20240821,21.4,21.54,21.15,21.38,107100 COF,D,20240821,141.8,142.3,139.19,139.78,1386700 COF-I,D,20240821,20.75,20.85,20.7092,20.75,103500 COF-J,D,20240821,19.82,19.96,19.79,19.88,111600 COF-K,D,20240821,19.6401,19.8999,19.6401,19.87,6000 COF-L,D,20240821,18.84,19.04,18.78,18.83,97000 COF-N,D,20240821,18.1,18.33,18.0591,18.23,27600 COHR,D,20240821,78.85,80.23,77.71,80.21,2320300 COLD,D,20240821,28.66,28.8,28.43,28.75,725100 COMP,D,20240821,4.83,4.85,4.73,4.74,2815500 CON,D,20240821,23.47,23.61,22.76,23.38,577300 COOK,D,20240821,3.24,3.3799,3.2207,3.33,305100 COP,D,20240821,110.81,111.19,108.9,109.62,4012000 COR,D,20240821,238.76,240.41,238.43,239.34,775100 COTY,D,20240821,9.6,10.2,9.57,10.13,9105900 COUR,D,20240821,8.25,8.51,8.21,8.37,1279100 CP,D,20240821,79.35,80.35,79.28,79.83,1407300 CPA,D,20240821,89.84,90.25,89.5,90.01,147500 CPAC,D,20240821,5.51,5.61,5.51,5.61,800 CPAY,D,20240821,288.74,294.69,287.82,294.31,326700 CPF,D,20240821,26.03,26.04,25.53,25.99,170100 CPK,D,20240821,115.31,116.24,114.51,115.23,57800 CPNG,D,20240821,22.76,23.19,22.54,22.84,7026400 CPRI,D,20240821,33.9,35.5,33.71,35.44,4239700 CPS,D,20240821,14.89,15.7193,14.77,15.44,89000 CPT,D,20240821,120,120.46,119.17,120.23,531000 CQP,D,20240821,49.36,49.5,48.17,48.42,127300 CR,D,20240821,148.84,151.02,147.61,150.87,98800 CRBG,D,20240821,27.93,28.245,27.84,28.12,2536300 CRC,D,20240821,50.83,52.0299,50.095,51.52,1031700 CRD.A,D,20240821,10.17,10.42,10.0666,10.39,49000 CRD.B,D,20240821,9.921,10.12,9.921,10.06,10400 CRGY,D,20240821,10.99,11.08,10.945,11.03,1509200 CRH,D,20240821,85.54,87.43,85.52,87.4,3650700 CRI,D,20240821,65.69,66.02,64.75,65.73,1063000 CRK,D,20240821,11.16,11.31,10.93,10.98,3539700 CRL,D,20240821,203.05,204.52,201.41,204.38,563100 CRM,D,20240821,261.1,262.14,259.18,261.09,4648200 CRS,D,20240821,142.97,144.38,141.51,143.6,320500 CRT,D,20240821,10.64,10.76,10.335,10.51,23600 CSAN,D,20240821,10.3,10.34,10.085,10.17,584600 CSL,D,20240821,405.13,413.4,404.78,413.08,237700 CSR,D,20240821,74.09,74.4,73.29,74.15,183600 CSR-C,D,20240821,24.32,24.38,24.07,24.3199,9600 CSTM,D,20240821,16.14,16.34,16.04,16.26,526300 CSV,D,20240821,31.52,31.53,31.13,31.44,52000 CTA-A,D,20240821,56.65,56.65,56.65,56.65,300 CTA-B,D,20240821,70.94,71.33,70.92,71.33,2300 CTBB,D,20240821,13.84,14.042,13.84,13.97,92500 CTDD,D,20240821,14.12,14.39,14.08,14.24,56200 CTLT,D,20240821,59.5,59.5,59.045,59.41,1804800 CTO,D,20240821,19.24,19.3668,18.92,18.94,580300 CTO-A,D,20240821,22.4101,23,22.4101,22.86,2600 CTOS,D,20240821,4.53,4.57,4.455,4.48,383200 CTR,D,20240821,40.14,40.15,40.01,40.01,9500 CTRA,D,20240821,24.38,24.38,23.77,23.93,3810700 CTRE,D,20240821,28.51,28.79,28.3,28.72,987300 CTRI,D,20240821,16.49,16.78,16.19,16.42,184300 CTS,D,20240821,48.12,48.51,47.78,48.47,83300 CTV,D,20240821,1.82,1.84,1.75,1.78,115300 CTVA,D,20240821,53.87,54.42,53.75,54.28,1584600 CUB-E,D,20240821,25.58,25.5835,25.18,25.31,24600 CUB-F,D,20240821,25.32,25.39,25.12,25.28,7700 CUBB,D,20240821,19.14,19.25,19.14,19.1899,3700 CUBE,D,20240821,49.36,49.64,48.78,49.63,581500 CUBI,D,20240821,48.09,48.65,47.76,48.6,203000 CUK,D,20240821,14,14.21,13.94,14.11,862900 CULP,D,20240821,4.79,4.875,4.79,4.86,2700 CURV,D,20240821,6.01,6.14,5.6,6.04,272400 CUZ,D,20240821,27.15,27.33,26.91,27.3,750200 CVE,D,20240821,19.03,19.1,18.79,18.84,5721800 CVEO,D,20240821,26.9,27.04,26.61,26.96,33300 CVI,D,20240821,24.63,24.91,24.465,24.61,833600 CVLG,D,20240821,52.34,52.46,51.79,52.46,30000 CVNA,D,20240821,154.97,157.618,154.05,156.77,1948100 CVS,D,20240821,58.99,59.24,58.08,58.32,4730300 CVX,D,20240821,145.43,146.64,144.55,145.32,5984900 CW,D,20240821,299.12,301.43,297.81,301.41,91500 CWAN,D,20240821,24.36,24.73,24.1,24.66,1466000 CWE.A,D,20240821,26.67,26.94,26.5901,26.86,100500 CWEN,D,20240821,28.83,29.1,28.705,28.97,485200 CWH,D,20240821,20.38,21.06,20.25,20.37,874400 CWK,D,20240821,12.91,12.92,12.695,12.86,1458900 CWT,D,20240821,54.72,54.72,54.185,54.29,153900 CX,D,20240821,6.51,6.61,6.38,6.45,12520900 CXE,D,20240821,3.83,3.8503,3.83,3.83,33400 CXH,D,20240821,8.08,8.09,8.08,8.08,4100 CXM,D,20240821,9.06,9.13,8.975,9.06,589300 CXT,D,20240821,58.33,58.33,57.16,57.91,246300 CXW,D,20240821,13.15,13.49,13.065,13.42,707500 CYD,D,20240821,10.68,10.718,10.43,10.6,11000 CYH,D,20240821,5,5.01,4.89,4.94,693700 D,D,20240821,56.3,56.615,56.16,56.41,1964500 DAC,D,20240821,83.51,83.765,82.08,82.36,80700 DAL,D,20240821,40.33,40.44,39.91,40.18,6508200 DAN,D,20240821,10.84,10.96,10.73,10.87,708500 DAO,D,20240821,3.51,3.68,3.5,3.68,71400 DAR,D,20240821,39.38,39.425,38.38,38.78,1625200 DAVA,D,20240821,29.77,30.6,29.25,30.6,227000 DAY,D,20240821,54.99,55.105,54.06,54.66,707200 DB,D,20240821,15.6,15.715,15.525,15.67,1997700 DBD,D,20240821,38.69,39.35,38.185,39.28,189400 DBI,D,20240821,7.7,7.915,7.7,7.78,1710000 DBL,D,20240821,15.76,15.795,15.72,15.76,36500 DBR-H,D,20240821,23.89,23.95,23.85,23.95,3100 DBR-I,D,20240821,23.9,24.3,23.71,23.92,18700 DBR-J,D,20240821,23.71,23.8802,23.59,23.78,5300 DBRG,D,20240821,12.15,12.229,11.98,12.22,1928900 DCF,D,20240821,9.01,9.03,9,9.018,44100 DCI,D,20240821,73.16,74.25,72.78,74.24,361700 DCO,D,20240821,64.9,64.9,64.1285,64.88,17500 DD,D,20240821,79.64,80.51,79.55,80.31,1139400 DDD,D,20240821,2.44,2.61,2.36,2.59,2399700 DDL,D,20240821,2,2.18,2,2.12,1135300 DDS,D,20240821,355.5,355.5,345.09,346.02,169800 DDT,D,20240821,25.8686,25.9,25.74,25.815,9400 DE,D,20240821,373.84,377.83,372.12,377.05,1249200 DEA,D,20240821,13.54,13.68,13.46,13.67,532900 DEC,D,20240821,13.18,13.27,13.03,13.2,201700 DECK,D,20240821,957.7,964.19,948.6,957.54,298400 DEI,D,20240821,14.94,15.175,14.83,15.09,836600 DELL,D,20240821,110.85,111.9,108.86,111.7,6714400 DEO,D,20240821,130.24,131.58,130.17,131.3,864800 DESP,D,20240821,10.86,11.325,10.82,11.25,715800 DFH,D,20240821,29.53,30.5795,29.47,30.28,365300 DFIN,D,20240821,65.25,65.27,64.485,65.07,62300 DFP,D,20240821,19.92,20.06,19.85,20.06,82300 DFS,D,20240821,135.75,136.31,132.89,133.36,1696900 DG,D,20240821,125.37,126.98,123.35,123.71,2160700 DGX,D,20240821,151.37,153.07,150.9,152.97,625000 DHF,D,20240821,2.53,2.54,2.52,2.53,226700 DHI,D,20240821,181.93,187.115,181.93,186.46,2722100 DHR,D,20240821,272.01,273.75,269.72,271.1,1455000 DHT,D,20240821,11.23,11.27,11.05,11.08,2057700 DHX,D,20240821,1.59,1.64,1.53,1.53,289400 DIAX,D,20240821,14.43,14.49,14.3425,14.42,86500 DIN,D,20240821,33.31,33.63,32.77,32.89,355200 DINO,D,20240821,47.23,47.85,46.85,47.28,1487000 DIS,D,20240821,90.22,90.78,89.43,90.72,7637500 DIVY,D,20240821,26.41,26.41,26.26,26.26,8400 DK,D,20240821,20.61,20.66,20.1,20.22,1330500 DKL,D,20240821,38.6,39.24,38.1,38.75,80900 DKS,D,20240821,230,236.25,229.96,235.45,1256000 DLB,D,20240821,72.7,73.68,72.4851,73.55,422200 DLN-A,D,20240821,25.23,25.26,25,25.16,10200 DLN-B,D,20240821,25.9,25.9,25.65,25.7,8700 DLNG,D,20240821,3.71,3.815,3.71,3.74,16800 DLR,D,20240821,149.06,150.37,148.65,149.76,1480000 DLR-J,D,20240821,23.1,23.2499,23.04,23.14,16600 DLR-K,D,20240821,25.15,25.25,25.06,25.15,7300 DLR-L,D,20240821,22.92,23,22.9106,23,8200 DLX,D,20240821,19.8,19.81,19.51,19.6,135700 DLY,D,20240821,16.2,16.4,16.2,16.4,76500 DM,D,20240821,4.22,4.22,4.14,4.15,127100 DMA,D,20240821,8.25,8.37,8.13,8.2,30000 DMB,D,20240821,10.79,10.805,10.7701,10.8,26300 DMO,D,20240821,12.2,12.27,12.16,12.24,66200 DNA,D,20240821,7.7,9.33,7.505,9.31,3441800 DNA.W,D,20240821,0.0121,0.018,0.012,0.0132,162900 DNB,D,20240821,11.94,12,11.86,11.99,1342200 DNMR,D,20240821,0.3777,0.42,0.3777,0.4162,650100 DNOW,D,20240821,12.55,12.705,12.445,12.56,694500 DNP,D,20240821,9.16,9.28,9.155,9.28,603300 DO,D,20240821,14.28,14.32,14.003,14.07,883700 DOC,D,20240821,21.85,21.935,21.6501,21.89,2114600 DOCN,D,20240821,37.44,37.55,36.795,37.35,948900 DOCS,D,20240821,36.5,36.6,35.65,36.43,1281700 DOLE,D,20240821,15.7,15.7,15.43,15.54,406800 DOMA,D,20240821,6.01,6.06,6.01,6.045,13000 DOUG,D,20240821,1.94,1.95,1.83,1.86,310300 DOV,D,20240821,180.74,182.5704,180.0659,182.24,459500 DOW,D,20240821,53,53.12,52.81,52.95,2809500 DPG,D,20240821,10.81,10.81,10.73,10.75,94300 DPZ,D,20240821,428.4,431.94,424.41,427.7,645500 DQ,D,20240821,15.39,15.64,15.07,15.48,523400 DRD,D,20240821,9.55,9.745,9.31,9.68,376600 DRH,D,20240821,8.29,8.42,8.255,8.39,1240100 DRH-A,D,20240821,25.4,25.43,25.36,25.36,4900 DRI,D,20240821,155.77,156.3,154.73,155.63,1195900 DRLL,D,20240821,28.85,28.92,28.5981,28.69,27800 DRQ,D,20240821,15.26,15.52,15.165,15.5,251400 DSL,D,20240821,12.8,12.945,12.7994,12.91,209900 DSM,D,20240821,6.16,6.16,6.12,6.16,92500 DSMC,D,20240821,35.05,35.2501,35,35.23,18300 DSTX,D,20240821,24.6571,24.7352,24.6571,24.7352,400 DSU,D,20240821,10.76,10.7688,10.72,10.74,133600 DSX,D,20240821,2.5,2.52,2.45,2.45,455700 DSX-B,D,20240821,26.5,26.6999,26.5,26.5,2900 DSX.W,D,20240821,0.4,0.4011,0.4,0.401,5800 DT,D,20240821,50,50.54,49.84,50.53,2588200 DTB,D,20240821,20.1793,20.1793,20.11,20.16,4600 DTC,D,20240821,1.53,1.53,1.36,1.5,511200 DTE,D,20240821,123.1,123.79,122.77,123.32,579200 DTF,D,20240821,11.3,11.315,11.3,11.311,400 DTG,D,20240821,19.84,20.08,19.83,19.99,22200 DTM,D,20240821,75.5,76.055,75.083,75.77,431400 DTW,D,20240821,23.59,23.7806,23.57,23.71,21000 DUK,D,20240821,112.37,113.16,112.255,112.73,2798700 DUK-A,D,20240821,25.18,25.2452,25.18,25.23,37400 DUKB,D,20240821,25.25,25.35,25.24,25.35,11300 DV,D,20240821,19.33,19.68,19.27,19.68,1481000 DVA,D,20240821,148.4,150.699,147.8246,150.6,542100 DVN,D,20240821,44.51,44.64,43.61,43.84,5366600 DX,D,20240821,12.38,12.41,12.33,12.37,1018700 DX-C,D,20240821,24.97,24.98,24.9624,24.97,2200 DXC,D,20240821,19.75,20.24,19.75,20.23,857700 DXYZ,D,20240821,13,13.5,12.55,13.07,303200 DY,D,20240821,179.98,182.1099,174.71,179.54,1554200 E,D,20240821,32.23,32.33,32.12,32.14,177000 EAF,D,20240821,0.6779,0.7349,0.6542,0.7332,1355100 EAI,D,20240821,22.7,22.84,22.7,22.8,14700 EARN,D,20240821,6.92,6.92,6.81,6.89,522300 EAT,D,20240821,66.97,69.72,66.725,69.39,1188200 EB,D,20240821,3.19,3.41,3.15,3.38,2601800 EBF,D,20240821,22.8,22.98,22.58,22.95,66800 EBR,D,20240821,7.59,7.66,7.53,7.6,355500 EBR.B,D,20240821,8.39,8.41,8.26,8.28,18200 EBS,D,20240821,9.57,10.6,9.25,10.49,4807300 EC,D,20240821,10.28,10.3,10.1303,10.15,1401700 ECAT,D,20240821,17.38,17.64,17.15,17.29,154400 ECC,D,20240821,9.95,10.01,9.94,10,808900 ECC-D,D,20240821,19.12,19.15,19.0755,19.1,46900 ECCC,D,20240821,22.85,22.9,22.6138,22.67,4800 ECCF,D,20240821,24.98,25.01,24.87,25,20700 ECCV,D,20240821,22.65,22.78,22.65,22.7,10900 ECCW,D,20240821,24.46,24.78,24.36,24.5,5400 ECCX,D,20240821,24.86,24.9069,24.7693,24.7693,3600 ECL,D,20240821,242.52,246.71,242.22,246.55,662200 ECO,D,20240821,30.1,30.6099,29.96,30.37,94000 ECVT,D,20240821,6.9,6.91,6.79,6.8,982300 ED,D,20240821,100.11,100.78,100.01,100.42,1922400 EDD,D,20240821,5.06,5.06,4.97,5.02,176500 EDF,D,20240821,5.26,5.2652,5.23,5.265,47300 EDN,D,20240821,19,19,18.12,18.19,29200 EDR,D,20240821,27.48,27.5,27.45,27.49,3272600 EDU,D,20240821,67.59,68.7,67,68.38,783100 EE,D,20240821,19.52,19.52,19.2,19.31,108400 EEA,D,20240821,9.13,9.19,9.02,9.04,31000 EEX,D,20240821,5.25,5.25,5.02,5.13,46400 EFC,D,20240821,13.16,13.195,13.075,13.17,665900 EFC-A,D,20240821,24.83,24.91,24.83,24.8741,8100 EFC-B,D,20240821,21.25,21.3,21.2,21.26,35200 EFC-C,D,20240821,24.75,24.75,24.68,24.75,1400 EFC-D,D,20240821,21.75,21.75,21.5389,21.75,6000 EFC-E,D,20240821,25.5094,25.59,25.4787,25.552,1700 EFR,D,20240821,12.84,12.95,12.78,12.95,77800 EFT,D,20240821,13.18,13.22,13.12,13.22,71600 EFX,D,20240821,296.88,298.43,292.363,298.39,791300 EFXT,D,20240821,5.65,5.65,5.35,5.54,298000 EG,D,20240821,379.21,379.665,374.51,378.65,132200 EGF,D,20240821,9.86,10.85,9.68,9.89,13700 EGO,D,20240821,17.92,17.99,17.64,17.93,777100 EGP,D,20240821,183.61,184.75,182.34,184.67,132900 EGY,D,20240821,6.33,6.365,6.175,6.25,926100 EHAB,D,20240821,8.21,8.21,8.02,8.03,325300 EHC,D,20240821,88.81,89.57,88.38,89.41,462400 EHI,D,20240821,7.16,7.18,7.14,7.18,60100 EIC,D,20240821,15.26,15.285,15.24,15.28,143800 EICA,D,20240821,23.55,23.55,23.51,23.51,7000 EICB,D,20240821,24.84,24.96,24.83,24.9298,4600 EICC,D,20240821,24.89,24.9062,24.85,24.9,7600 EIG,D,20240821,46.19,46.86,46.09,46.51,234400 EIX,D,20240821,83.74,84.42,83.7,84.18,1090900 EL,D,20240821,92.05,93.06,90.89,91.51,5145200 ELAN,D,20240821,14.69,14.87,14.57,14.86,2823400 ELC,D,20240821,22.6,22.7599,22.59,22.73,21100 ELF,D,20240821,163.15,170.18,162.55,170.11,1621500 ELME,D,20240821,17.15,17.17,16.97,17.17,206200 ELP,D,20240821,7.79,7.81,7.71,7.77,66100 ELPC,D,20240821,6.94,6.96,6.885,6.95,2100 ELS,D,20240821,70.86,71.14,70.64,71.1,841100 ELV,D,20240821,543.45,545.47,541.3,542.34,558600 EMD,D,20240821,9.95,9.96,9.82,9.96,184500 EME,D,20240821,366.25,373.33,360.13,373.13,243700 EMF,D,20240821,12.735,12.8,12.735,12.78,7800 EMN,D,20240821,98.1,99.36,97.9,99.03,645500 EMO,D,20240821,39.77,40,39.77,39.84,9200 EMP,D,20240821,22.97,23.18,22.97,23.18,6600 EMR,D,20240821,103.24,104.69,103.09,104.02,2262000 ENB,D,20240821,39.2,39.33,38.9643,39,2678500 ENFN,D,20240821,8.16,8.21,8.08,8.2,275500 ENIC,D,20240821,2.79,2.795,2.765,2.79,300500 ENJ,D,20240821,22.72,22.72,22.7,22.7,300 ENLC,D,20240821,13.43,13.44,13.13,13.17,1579600 ENO,D,20240821,24.22,24.34,24.03,24.2397,10900 ENOV,D,20240821,44.56,44.74,43.65,44.4,322700 ENR,D,20240821,29.25,30.03,29.22,30.02,952500 ENS,D,20240821,95.29,98.125,95.29,97.73,269600 ENV,D,20240821,62.8,62.85,62.75,62.83,276500 ENVA,D,20240821,81.89,82.47,80.648,82.19,126100 ENZ,D,20240821,1.09,1.14,1.09,1.11,38700 EOD,D,20240821,4.88,4.9,4.87,4.89,51900 EOG,D,20240821,126.23,126.86,124.925,124.98,2668700 EOI,D,20240821,19.46,19.4957,19.35,19.42,57200 EOS,D,20240821,21.55,21.7,21.52,21.53,69600 EOT,D,20240821,17.3,17.395,17.22,17.32,32900 EP-C,D,20240821,48.15,48.15,47.66,48.15,71700 EPAC,D,20240821,40.07,40.52,39.8715,40.14,125000 EPAM,D,20240821,200.6,201.6,199.5,200.85,235300 EPC,D,20240821,39.41,39.53,38.765,39.31,417000 EPD,D,20240821,29.18,29.33,28.95,29,4400800 EPR,D,20240821,45.83,46.2,45.45,46.2,581100 EPR-C,D,20240821,20.9499,21.165,20.9166,21.165,5600 EPR-E,D,20240821,28.82,28.82,28.565,28.8,8100 EPR-G,D,20240821,21.65,21.9,21.65,21.89,8500 EPRT,D,20240821,30.8,31.23,30.623,31.16,979000 EQBK,D,20240821,38.47,38.6,37.955,38.5,36000 EQC,D,20240821,20.35,20.35,20.245,20.25,1051700 EQC-D,D,20240821,25.18,25.18,25.1799,25.18,21800 EQH,D,20240821,40.33,40.56,40.16,40.48,1328000 EQH-A,D,20240821,22.82,22.97,22.82,22.84,42000 EQH-C,D,20240821,19.18,19.2,19.07,19.135,54700 EQNR,D,20240821,27.27,27.295,26.835,26.91,2867300 EQR,D,20240821,72,72.39,71.61,72.31,1529800 EQS,D,20240821,1.47,1.48,1.4201,1.47,1500 EQT,D,20240821,33.49,33.59,32.62,33.1,6830800 EQV.U,D,20240821,9.95,9.95,9.94,9.95,2700 ERJ,D,20240821,32.85,34,32.43,32.83,731400 ERO,D,20240821,20.25,21.11,20.145,20.99,378900 ES,D,20240821,66,66.71,65.98,66.53,2247600 ESAB,D,20240821,99.05,100.75,98,100.54,169700 ESE,D,20240821,119.06,119.84,118.08,119.12,82300 ESI,D,20240821,25.59,25.86,25.45,25.84,983800 ESNT,D,20240821,61.39,61.77,60.76,61.71,263900 ESRT,D,20240821,10.11,10.24,10.08,10.2,841000 ESS,D,20240821,287.14,289.775,286.19,289.21,230200 ESTC,D,20240821,110.61,110.83,107.795,110.08,636900 ET,D,20240821,16.12,16.1401,15.98,16.02,11534400 ET-I,D,20240821,11.69,11.74,11.47,11.74,43600 ETB,D,20240821,14.17,14.205,14.09,14.14,95100 ETD,D,20240821,30.79,31.58,30.53,31.57,188600 ETG,D,20240821,18.9,19.0586,18.9,19.03,129700 ETI.P,D,20240821,23.65,23.65,23.45,23.59,2600 ETJ,D,20240821,9.07,9.08,8.98,9.05,160500 ETN,D,20240821,296.45,301.65,296.17,299.69,1400500 ETO,D,20240821,26.01,26.1469,25.916,26.08,19800 ETR,D,20240821,118.85,119.415,118.51,118.88,1717200 ETV,D,20240821,13.44,13.52,13.38,13.4,204000 ETW,D,20240821,8.34,8.35,8.28,8.31,391200 ETW.W,D,20240821,0.1126,0.13,0.1126,0.13,1100 ETWO,D,20240821,4.22,4.3,4.18,4.28,1649900 ETX,D,20240821,18.66,18.75,18.66,18.72,35000 ETY,D,20240821,14.13,14.17,14.0204,14.16,397700 EVA,D,20240821,0.4822,0.5329,0.4822,0.5074,246300 EVC,D,20240821,1.94,1.98,1.91,1.96,196400 EVE.T,D,20240821,0.18,0.2,0.17,0.19,34800 EVEX,D,20240821,2.44,2.53,2.4,2.53,44700 EVF,D,20240821,6.2,6.27,6.2,6.27,34300 EVG,D,20240821,11.11,11.18,11.07,11.12,83600 EVH,D,20240821,28.05,28.31,27.6,28.11,1185600 EVN,D,20240821,10.73,10.78,10.69,10.76,133700 EVR,D,20240821,237.75,240.03,235.78,239.63,174200 EVRI,D,20240821,12.95,13.01,12.95,13.01,1042500 EVT,D,20240821,24.27,24.27,24.13,24.21,91200 EVT.W,D,20240821,0.045,0.045,0.03,0.03,10200 EVTC,D,20240821,32.86,32.94,32.5801,32.73,200700 EVTL,D,20240821,0.86,0.86,0.82,0.86,63700 EVTR,D,20240821,51.47,51.6,51.44,51.56,62400 EW,D,20240821,69.31,70.32,68.95,70.09,3561200 EXG,D,20240821,8.44,8.4799,8.38,8.4,579200 EXK,D,20240821,3.24,3.35,3.21,3.32,4278500 EXP,D,20240821,253,257.18,251.1,255.35,170700 EXPD,D,20240821,120.73,122.31,120.06,122.27,1011200 EXR,D,20240821,169.98,171.28,167.58,171.02,439200 EXTO,D,20240821,4.49,4.49,4.272,4.38,8700 F,D,20240821,10.84,10.97,10.75,10.85,48943800 F-B,D,20240821,24.48,24.65,24.38,24.58,47000 F-C,D,20240821,23.87,24.07,23.87,24,30600 F-D,D,20240821,25.39,25.53,25.35,25.5099,46700 FAF,D,20240821,62.06,62.52,61.5433,62.25,486100 FAM,D,20240821,6.45,6.49,6.43,6.4739,28600 FBIN,D,20240821,77.84,79.11,77.11,79.06,1189200 FBK,D,20240821,44.93,44.98,44.26,44.97,69900 FBMS,D,20240821,32.11,32.12,31.7245,31.89,216400 FBP,D,20240821,20.55,20.55,20.26,20.48,552700 FBR-E,D,20240821,21.78,21.8,21.71,21.71,8200 FBRT,D,20240821,12.89,12.925,12.83,12.9,180400 FC,D,20240821,39.62,39.97,39.16,39.26,64900 FCF,D,20240821,16.33,16.37,16.13,16.37,325800 FCN,D,20240821,224.28,225.985,222.55,224.84,97300 FCPT,D,20240821,27,27.2,26.9,27.05,549700 FCRX,D,20240821,24.42,24.42,24.42,24.42,800 FCT,D,20240821,10.2,10.28,10.2,10.2,124700 FCX,D,20240821,44.03,44.12,43.47,43.89,7041600 FDP,D,20240821,27.98,27.98,27.62,27.72,238200 FDS,D,20240821,411.55,416.44,410.7502,412.43,195800 FDX,D,20240821,290.76,292.625,289.29,291.52,787300 FE,D,20240821,43.19,43.405,43.1,43.18,2008500 FEDU,D,20240821,16.74,16.75,16,16.375,1100 FENG,D,20240821,3.18,3.39,3.18,3.33,9300 FERG,D,20240821,206.3,211.9,206.3,211.63,897000 FET,D,20240821,17.09,17.09,16.68,16.7,53200 FF,D,20240821,6.18,6.355,6.18,6.32,485400 FFA,D,20240821,19.97,20.05,19.89,19.98,16800 FFC,D,20240821,15.42,15.7,15.41,15.64,374400 FFWM,D,20240821,6.13,6.655,6.13,6.63,462400 FG,D,20240821,40.69,40.84,40.03,40.41,43500 FGB,D,20240821,3.98,3.98,3.88,3.89,28700 FGN,D,20240821,26.16,26.21,26.12,26.19,37600 FHI,D,20240821,33.82,33.82,33.51,33.69,298300 FHN,D,20240821,15.9,15.9,15.685,15.82,3333400 FHN-B,D,20240821,24.63,24.63,24.5,24.525,12400 FHN-C,D,20240821,24.74,24.77,24.7,24.7,9100 FHN-E,D,20240821,23.8,23.9,23.76,23.85,3100 FHN-F,D,20240821,19.13,19.13,18.7937,18.93,2300 FI,D,20240821,167.41,168.41,166.7,168.33,1819800 FICO,D,20240821,1745.03,1759.71,1732.92,1751.6,97100 FIGS,D,20240821,5.68,5.855,5.6,5.63,2582100 FIHL,D,20240821,18.43,18.485,18.08,18.17,654300 FINS,D,20240821,12.69,12.78,12.67,12.73,24600 FINV,D,20240821,5.56,5.7,5.34,5.5,726300 FIS,D,20240821,78.68,79.32,78.14,79.21,1890500 FIX,D,20240821,329.18,344.03,328.737,344.02,299100 FL,D,20240821,33.18,33.2,31.545,32.59,2438300 FLC,D,20240821,16.38,16.56,16.3796,16.53,31500 FLNG,D,20240821,26.82,27.16,26.74,26.86,217400 FLO,D,20240821,23.2,23.38,23.06,23.07,969100 FLR,D,20240821,48.42,49.25,48.21,49.22,915400 FLS,D,20240821,47.5,47.98,47.1,47.93,441300 FLUT,D,20240821,206.1,210.26,205.76,210.13,1247200 FLXR,D,20240821,39.39,39.45,39.37,39.4224,18500 FMC,D,20240821,63.87,64.35,63.2,63.97,701300 FMN,D,20240821,11.77,11.79,11.71,11.77,17200 FMS,D,20240821,18.92,19.04,18.89,18.99,180000 FMX,D,20240821,110.65,111.2,106.63,107.38,786300 FMY,D,20240821,12.4,12.42,12.2001,12.3,10500 FN,D,20240821,267.48,273.6,261.87,273.5,707800 FNA,D,20240821,8.14,8.14,7.9,8.05,386500 FNB,D,20240821,14.25,14.25,14.005,14.16,1036700 FND,D,20240821,107.7,108.77,106.81,108.67,715100 FNF,D,20240821,56.92,57.66,56.64,57.4,630100 FNV,D,20240821,125,125.53,124.07,124.36,461400 FOA,D,20240821,7.2,7.3,7.1,7.23,71600 FOF,D,20240821,12.21,12.25,12.19,12.21,32100 FOR,D,20240821,29.86,30.21,29.69,29.88,184600 FOUR,D,20240821,79.36,79.78,78.135,78.92,926900 FPF,D,20240821,18.65,18.6928,18.61,18.66,114600 FPH,D,20240821,3,3.04,2.98,3.02,95800 FPI,D,20240821,9.94,10.035,9.8719,10.01,221200 FR,D,20240821,54.53,54.61,54.06,54.52,377800 FRA,D,20240821,12.83,12.95,12.83,12.95,117500 FRE.W,D,20240821,0.11,0.11,0.0875,0.0875,6300 FREY,D,20240821,1.27,1.29,1.23,1.29,646400 FRGE,D,20240821,1.33,1.41,1.31,1.38,176400 FRO,D,20240821,24.66,24.76,24.42,24.5,860500 FRT,D,20240821,113.08,113.71,112.82,113.6,761300 FRT-C,D,20240821,21.99,22.19,21.9,22.16,19800 FSCO,D,20240821,6.35,6.41,6.34,6.39,558000 FSK,D,20240821,19.48,19.59,19.44,19.59,1551700 FSLY,D,20240821,6.5,6.53,6.35,6.46,2002800 FSM,D,20240821,4.84,4.99,4.8,4.93,5817900 FSS,D,20240821,92.96,93.45,92,93.28,377000 FT,D,20240821,7.14,7.16,7.1,7.11,55200 FTHY,D,20240821,14.77,14.81,14.75,14.77,99100 FTI,D,20240821,26.32,26.37,25.92,26.01,3668200 FTK,D,20240821,4.18,4.2265,4.111,4.15,48600 FTS,D,20240821,43.56,43.775,43.5,43.62,380300 FTV,D,20240821,70.8,72.42,70.79,72.39,2282500 FTWO,D,20240821,28.95,28.95,28.71,28.86,10200 FUBO,D,20240821,1.96,2.11,1.93,2.02,35281000 FUL,D,20240821,80.73,81.71,80.425,81.47,127200 FUN,D,20240821,44.35,45.42,43.9,45.31,1269300 FVRR,D,20240821,25.84,26.315,25.54,26.22,469600 FXED,D,20240821,18.77,18.8146,18.71,18.8146,5200 G,D,20240821,38.9,39.12,38.7,39.02,774700 GAB,D,20240821,5.41,5.43,5.3999,5.43,246600 GAB-G,D,20240821,21.83,21.83,21.65,21.65,4200 GAB-H,D,20240821,21.81,21.81,21.7651,21.7651,5800 GAB-K,D,20240821,21.9489,21.9489,21.87,21.8901,3800 GAM,D,20240821,52.3,52.63,52.3,52.375,21100 GAM-B,D,20240821,25.224,25.97,25.224,25.5,10800 GATO,D,20240821,13.01,13.3,12.84,13.09,302600 GATX,D,20240821,139.47,140.04,138.84,139.73,84300 GB,D,20240821,4.91,4.91,4.4,4.68,90900 GBAB,D,20240821,17.55,17.83,17.49,17.68,57400 GBCI,D,20240821,43.74,43.77,43.07,43.67,319000 GBLI,D,20240821,31.035,33.08,31.035,32.5,6600 GBTG,D,20240821,6.97,6.995,6.925,6.93,289700 GBX,D,20240821,46.63,46.815,46.275,46.44,148000 GCI,D,20240821,5.05,5.09,4.91,4.96,694300 GCO,D,20240821,30.59,31,29.99,30,154500 GCT.W,D,20240821,0.15,0.2,0.15,0.2,1000 GCTS,D,20240821,3.44,3.54,3.39,3.46,281800 GCV,D,20240821,3.76,3.77,3.71,3.73,33300 GD,D,20240821,296.51,296.51,293.02,294.07,1029100 GDDY,D,20240821,162.99,165.55,162.99,164.93,1244800 GDIV,D,20240821,14.92,15.04,14.92,15.04,31800 GDL,D,20240821,7.97,8.04,7.97,8.02,8600 GDL-C,D,20240821,49.97,49.97,49.97,49.97,400 GDO,D,20240821,12.82,12.88,12.82,12.87,66600 GDOT,D,20240821,10.84,10.85,10.65,10.77,389100 GDV,D,20240821,23.55,23.6,23.472,23.51,162500 GDV-H,D,20240821,23.55,23.72,23.54,23.5502,8200 GDV-K,D,20240821,19.36,19.3767,19.29,19.3767,6800 GE,D,20240821,170.1,172.19,169.846,171.2,4102900 GEF,D,20240821,61.37,62.18,60.97,62.07,98500 GEF.B,D,20240821,64.29,65.71,64.245,65.71,4400 GEL,D,20240821,13.61,13.625,13.18,13.22,305500 GENI,D,20240821,7.68,8.145,7.6103,7.95,6169600 GEO,D,20240821,13.45,13.97,13.43,13.73,2229400 GES,D,20240821,21.35,21.4,20.72,21.14,1270300 GETY,D,20240821,3.3,3.34,3.255,3.31,161400 GEV,D,20240821,183.47,185.24,181.81,184.26,1601500 GF,D,20240821,8.34,8.43,8.34,8.36,101900 GFF,D,20240821,63.93,64.545,63.52,64.05,428300 GFI,D,20240821,16.74,16.785,16.245,16.66,3551400 GFL,D,20240821,42.1,42.18,41.8,42.02,359800 GFR,D,20240821,7.13,7.14,6.75,7.06,48400 GGB,D,20240821,3.29,3.37,3.2814,3.36,7894900 GGG,D,20240821,80.55,82.02,80.37,81.84,661200 GGT,D,20240821,4.92,4.9855,4.92,4.92,50500 GGT-E,D,20240821,22.7,22.7,22.7,22.7,5600 GGT-G,D,20240821,22.63,22.6846,22.63,22.66,1000 GGZ,D,20240821,11.74,11.82,11.74,11.76,4700 GHC,D,20240821,754.38,756.31,754.38,756.31,6000 GHG,D,20240821,2.6749,2.7001,2.6749,2.7001,2800 GHI,D,20240821,13.75,13.855,13.69,13.715,40100 GHLD,D,20240821,16.91,17.27,16.5,16.94,9900 GHM,D,20240821,28.96,29.82,28.72,29.71,37800 GHY,D,20240821,12.55,12.57,12.515,12.57,123300 GIB,D,20240821,109.61,110.62,109.31,110.28,102600 GIC,D,20240821,32.7,33.25,32.58,33.22,31800 GIL,D,20240821,42.91,43,42.55,42.61,4193300 GIS,D,20240821,70.13,70.87,69.98,70.63,2963800 GJH,D,20240821,9.41,9.52,9.275,9.4,7900 GJP,D,20240821,25.165,25.165,25.165,25.165,200 GJS,D,20240821,22.49,22.52,22.49,22.52,900 GJT,D,20240821,22.82,22.85,22.32,22.42,1200 GKOS,D,20240821,125.31,130.13,123.575,130,718400 GL,D,20240821,97.55,98.11,97.24,97.53,644200 GL-D,D,20240821,17.15,17.21,17.06,17.14,33000 GLO-A,D,20240821,25.61,25.65,25.51,25.53,9800 GLO-B,D,20240821,25.63,25.69,25.63,25.69,1100 GLO-C,D,20240821,25.6,25.7399,25.6,25.7399,1600 GLOB,D,20240821,203.62,207.11,202.09,207.07,412400 GLP,D,20240821,42.19,43.45,42.125,42.48,58900 GLP-B,D,20240821,25.87,25.94,25.8,25.8901,4900 GLT,D,20240821,1.8,1.8,1.72,1.78,63500 GLW,D,20240821,41.21,42.105,41.2,42.08,4557600 GM,D,20240821,46.25,46.915,46.245,46.56,11897000 GME,D,20240821,22.17,22.65,22.16,22.55,3163200 GMED,D,20240821,69.36,69.62,68.515,69.59,522400 GMR-A,D,20240821,25.19,25.2797,25.11,25.12,2800 GMRE,D,20240821,9.25,9.31,9.2,9.29,151600 GMS,D,20240821,92.01,93.46,91.83,93.36,219000 GNE,D,20240821,16.16,16.33,16.04,16.2,39000 GNK,D,20240821,17.35,17.58,17.34,17.34,320700 GNL,D,20240821,8.33,8.35,8.215,8.31,921600 GNL-A,D,20240821,21.7,21.8084,21.7,21.73,3100 GNL-B,D,20240821,20.61,20.81,20.6,20.81,4000 GNL-D,D,20240821,21.63,21.77,21.59,21.73,19700 GNL-E,D,20240821,21.8474,22.14,21.79,21.9001,11600 GNRC,D,20240821,152.97,154.5,151.55,152.55,582600 GNT,D,20240821,5.74,5.77,5.72,5.735,7700 GNT-A,D,20240821,22.48,22.48,22.35,22.35,2200 GNTY,D,20240821,32.06,32.74,32.06,32.49,7700 GNW,D,20240821,6.72,6.755,6.665,6.72,1700500 GOF,D,20240821,15.32,15.47,15.31,15.44,483700 GOLD,D,20240821,20.42,20.71,20.3,20.62,20439100 GOLF,D,20240821,66.43,67.845,65.82,67.55,222100 GOOS,D,20240821,11.99,12.01,11.42,11.54,459700 GOTU,D,20240821,4.24,4.365,4.2,4.23,885200 GPC,D,20240821,140.58,143.97,139.99,143.66,828300 GPI,D,20240821,360.58,361.68,357.69,358.72,68100 GPJA,D,20240821,25.16,25.18,25.09,25.12,5400 GPK,D,20240821,28.42,28.705,28.26,28.68,1361700 GPM-A,D,20240821,15.69,15.94,15.62,15.869,6300 GPMT,D,20240821,2.58,2.62,2.51,2.6,263400 GPN,D,20240821,109.39,109.539,108,109.35,1503800 GPOR,D,20240821,143.05,144,140.98,142.38,121700 GPRK,D,20240821,9.34,9.47,9.28,9.29,322200 GPS,D,20240821,24.5,24.65,23.77,24.55,7170500 GRB-A,D,20240821,22.97,23.6099,22.86,22.95,8200 GRBK,D,20240821,73.58,75.0931,73.3925,74.96,256800 GRC,D,20240821,38.77,38.85,38.39,38.6,64300 GRMN,D,20240821,177.49,179,177.1149,178.46,976400 GRN.T,D,20240821,3.11,3.125,3.11,3.125,1300 GRND,D,20240821,12.15,12.23,11.95,12.13,563500 GRNT,D,20240821,6.45,6.45,6.265,6.27,303400 GROV,D,20240821,1.33,1.3399,1.294,1.32,22800 GRP.U,D,20240821,53.02,53.83,52.945,53.55,5700 GRW,D,20240821,36.12,36.12,35.6,36.04,10600 GRX,D,20240821,10.83,10.83,10.75,10.75,12200 GS,D,20240821,499.5,500.78,494.0325,496.46,917000 GS-A,D,20240821,23.35,23.6799,23.26,23.48,44200 GS-C,D,20240821,23.38,23.56,23.38,23.47,21600 GS-D,D,20240821,22.74,23.19,22.74,23.19,61200 GSBD,D,20240821,14,14.11,13.96,14.11,446200 GSK,D,20240821,41.72,42,41.7,41.85,2410300 GSL,D,20240821,26.61,26.67,26.17,26.17,401400 GSL-B,D,20240821,25.8,26.08,25.8,25.99,17200 GTES,D,20240821,17.67,17.74,17.33,17.62,10004700 GTL-B,D,20240821,49.52,49.71,48.975,49.48,59800 GTLS,D,20240821,117.67,119.56,116.52,118.97,706900 GTN,D,20240821,4.8,4.895,4.71,4.84,1209200 GTN.A,D,20240821,8.78,8.78,8.78,8.78,300 GTY,D,20240821,30.67,30.86,30.58,30.81,125200 GUG,D,20240821,15.44,15.55,15.37,15.445,49500 GUT,D,20240821,6.08,6.13,6.07,6.09,130900 GUT-C,D,20240821,24.27,24.4551,24.2101,24.4551,2900 GVA,D,20240821,70.32,71.2175,69.8312,71.13,250300 GWH,D,20240821,0.53,0.5715,0.53,0.571,1106300 GWH.W,D,20240821,0.078,0.078,0.0739,0.0755,2200 GWRE,D,20240821,146.97,148.48,146.97,148.21,617600 GWW,D,20240821,967.65,984.31,965.59,980.25,200000 GXO,D,20240821,48.59,49.15,48.12,48.32,832000 GYLD,D,20240821,13.4,13.4,13.3,13.305,5300 H,D,20240821,144.49,146.03,143.945,145.28,485200 HAE,D,20240821,74.35,75.47,73.342,75.41,395800 HAFN,D,20240821,7.69,7.735,7.64,7.73,377600 HAL,D,20240821,31.43,31.585,30.95,31.21,6201700 HASI,D,20240821,30.89,31.175,30.66,31.05,732400 HAYW,D,20240821,14.27,14.465,14.21,14.46,605000 HBB,D,20240821,26.49,27,26.2601,27,18400 HBI,D,20240821,6.4,6.41,6.25,6.26,4062500 HBM,D,20240821,8.01,8.04,7.9,8,3168400 HCA,D,20240821,375.17,379.52,374.49,376.67,721900 HCC,D,20240821,60.1,61.53,58.905,59.83,1042300 HCI,D,20240821,94.62,94.845,90.01,92.2,208200 HCXY,D,20240821,25.0001,25.61,25.0001,25.55,3000 HD,D,20240821,369.45,372.87,368.5218,370.46,4587500 HDB,D,20240821,60.02,60.45,59.93,60.45,1847400 HE,D,20240821,11.71,12.12,11.57,11.64,2669500 HEI,D,20240821,240.62,244.59,240.1992,244.56,277700 HEI.A,D,20240821,188.62,191.81,187.88,191.75,199900 HEQ,D,20240821,10.61,10.6599,10.61,10.61,41600 HES,D,20240821,136.88,137.46,135.45,136.35,2090700 HESM,D,20240821,36.65,36.78,36.205,36.49,689200 HFR-A,D,20240821,18.67,18.67,18.507,18.61,9400 HFRO,D,20240821,6,6.1,5.92,6.01,207100 HG,D,20240821,19.4,19.5871,18.95,19.07,306500 HGER,D,20240821,22.03,22.03,21.821,21.87,36800 HGLB,D,20240821,7.7,7.75,7.66,7.75,35400 HGTY,D,20240821,11.2,11.2099,11.07,11.11,55400 HGV,D,20240821,36.82,37.29,36.74,37.26,665800 HHH,D,20240821,72.56,73.5,71.83,73.1,303700 HI,D,20240821,33.1,33.62,32.6451,33.43,261300 HIE,D,20240821,11.71,11.8,11.71,11.77,23600 HIG,D,20240821,111.04,111.2,110.3,111.12,867100 HIG-G,D,20240821,25.11,25.1933,25.11,25.17,11100 HII,D,20240821,275.94,275.94,268.84,271.44,226500 HIMS,D,20240821,16.71,16.8,16.08,16.57,5351700 HIO,D,20240821,3.93,3.94,3.91,3.94,249000 HIP.W,D,20240821,0.01,0.0148,0.0088,0.01,53900 HIPO,D,20240821,18.29,18.72,18.165,18.58,69400 HIW,D,20240821,31.08,31.315,30.68,31.28,538900 HIX,D,20240821,4.41,4.44,4.3999,4.41,421500 HKD,D,20240821,2.97,3.01,2.853,3,151400 HL,D,20240821,6.01,6.21,5.92,6.17,8974700 HL-B,D,20240821,54,54,53.5,53.5,400 HLF,D,20240821,8.23,8.46,8.12,8.37,1357200 HLI,D,20240821,151.52,152.775,150,152.73,226100 HLIO,D,20240821,44.21,44.61,43.46,44.34,471400 HLL.W,D,20240821,0.06,0.064,0.0586,0.06,56400 HLLY,D,20240821,3.11,3.17,3.07,3.15,316300 HLN,D,20240821,9.86,9.9,9.84,9.87,2523800 HLT,D,20240821,213.46,216.56,213.01,216.43,1323700 HLX,D,20240821,10.45,10.5,10.32,10.36,1049900 HMC,D,20240821,32.19,32.28,32.025,32.17,617200 HMN,D,20240821,33.78,34.09,33.515,34.09,162100 HMY,D,20240821,11.16,11.23,10.96,11.16,3340700 HNI,D,20240821,51.72,52.51,51.245,52.45,149400 HOG,D,20240821,36.92,37.06,36.57,36.87,1359800 HOMB,D,20240821,26.67,26.725,26.34,26.69,427000 HOUS,D,20240821,5.01,5.01,4.805,4.84,568700 HOV,D,20240821,202.67,210.2,202.67,207.6,109900 HP,D,20240821,33.3,33.44,32.495,32.82,906400 HPE,D,20240821,18.81,18.9,18.5,18.88,7719700 HPF,D,20240821,16.8,16.85,16.73,16.85,42300 HPI,D,20240821,17.07,17.15,17.02,17.12,29400 HPP,D,20240821,5.05,5.21,5,5.2,1263800 HPP-C,D,20240821,12.03,12.03,11.74,11.9057,12100 HPQ,D,20240821,35,35.325,34.815,35.27,4676900 HPS,D,20240821,16.09,16.28,16.045,16.15,67100 HQH,D,20240821,19.67,19.6797,19.56,19.67,190400 HQL,D,20240821,15.87,15.87,15.75,15.78,85500 HR,D,20240821,17.64,17.665,17.28,17.42,3037600 HRB,D,20240821,66.44,66.85,64.07,64.55,2232900 HRI,D,20240821,137.88,138.665,136.63,137.62,190600 HRL,D,20240821,32.5,32.68,32.275,32.44,1525400 HRTG,D,20240821,14.33,15.4299,14.33,14.61,624100 HSBC,D,20240821,43.12,43.195,42.96,43.19,1181700 HSHP,D,20240821,7.4,7.43,7.3,7.39,43700 HSY,D,20240821,198.1,199.71,196.67,197.47,859000 HTD,D,20240821,21.35,21.49,21.24,21.4,109500 HTFC,D,20240821,23.98,23.99,23.94,23.97,1700 HTGC,D,20240821,18.35,18.486,18.145,18.29,1237600 HTH,D,20240821,31.27,31.475,30.87,31.36,303800 HUBB,D,20240821,370.92,377.475,370.08,375.42,333700 HUBS,D,20240821,488.37,499.49,485.5,495.29,261600 HUM,D,20240821,357.43,360.72,356.117,358.57,768200 HUN,D,20240821,20.88,21.18,20.86,21.16,1020900 HUYA,D,20240821,4.25,4.38,4.195,4.26,1491000 HVT,D,20240821,28.85,28.85,28.21,28.58,113500 HWM,D,20240821,95.8,96.61,95.55,96.26,1322900 HXL,D,20240821,62.62,63.73,62.36,63.65,343600 HY,D,20240821,59.47,61.44,58.745,61.26,95100 HYAC,D,20240821,10.68,10.68,10.6,10.61,53900 HYB,D,20240821,8.09,8.11,8.06,8.07,52800 HYI,D,20240821,12.18,12.23,12.11,12.19,48100 HYLN,D,20240821,1.99,2.02,1.95,2.02,333400 HYT,D,20240821,9.81,9.89,9.81,9.89,320100 HZO,D,20240821,31.14,31.64,30.54,30.56,156000 IAE,D,20240821,6.43,6.49,6.4101,6.4796,31500 IAG,D,20240821,5.16,5.306,5.11,5.27,8817800 IBM,D,20240821,195.97,197.33,194.115,197.21,2579300 IBN,D,20240821,27.91,28.14,27.91,28.1,3658300 IBP,D,20240821,211.83,220.75,211.83,220.38,461800 IBTA,D,20240821,52.09,52.09,50.2836,50.68,234300 ICD,D,20240821,0.8,0.8039,0.73,0.73,59300 ICE,D,20240821,157.76,158.46,156.96,158.11,2179700 ICL,D,20240821,4.16,4.285,4.16,4.22,1299800 ICR-A,D,20240821,19.9,20,19.9,19.9,5600 IDA,D,20240821,102.65,103.352,102.2,102.93,178200 IDE,D,20240821,10.7,10.73,10.65,10.73,49700 IDT,D,20240821,36.05,36.76,35.825,36.64,55300 IEX,D,20240821,199.87,201.765,199.425,201.43,438300 IFF,D,20240821,98.12,100.3,97.88,100.25,1183100 IFIN,D,20240821,9.46,10.29,9.4081,9.56,10700 IFN,D,20240821,18.95,19.0599,18.92,19.05,90800 IFS,D,20240821,23.92,23.98,23.65,23.84,26900 IGA,D,20240821,9.32,9.399,9.29,9.33,64200 IGD,D,20240821,5.56,5.6,5.545,5.57,175200 IGI,D,20240821,17.87,17.88,17.7565,17.87,17500 IGR,D,20240821,5.9,5.99,5.8711,5.96,667500 IGT,D,20240821,21.8,22.04,21.6351,21.96,702100 IH,D,20240821,1.61,1.64,1.61,1.61,14700 IHD,D,20240821,5.4,5.45,5.34,5.43,16000 IHG,D,20240821,97.76,98.64,97.63,98.42,189100 IHS,D,20240821,3.5,3.63,3.5,3.61,371900 IHTA,D,20240821,7.42,7.435,7.41,7.425,40800 IIF,D,20240821,27.27,27.36,27.23,27.34,17500 IIIN,D,20240821,32.56,33.05,32.41,32.98,48400 IIM,D,20240821,12.68,12.72,12.65,12.71,129300 IIP-A,D,20240821,25.72,25.8,25.61,25.78,7300 IIPR,D,20240821,119.74,122.44,119.74,122.34,206200 IMAX,D,20240821,20.6,20.805,20.38,20.71,319700 INFA,D,20240821,24.28,24.62,24.18,24.58,919300 INFY,D,20240821,22.38,22.58,22.37,22.57,7843700 ING,D,20240821,17.59,17.63,17.5,17.61,1302900 INGR,D,20240821,132.61,133.29,131.36,132.51,245300 INN,D,20240821,6.64,6.75,6.565,6.74,533200 INN-E,D,20240821,20.43,20.4993,20.4,20.4499,9000 INN-F,D,20240821,20.2,20.5399,20.1742,20.31,12900 INSI,D,20240821,16.92,16.9984,16.9021,16.92,5600 INSP,D,20240821,186.62,189.5,184.56,187.33,455000 INST,D,20240821,23.4,23.44,23.375,23.41,492300 INSW,D,20240821,50.51,50.9826,49.82,50.2,504800 INVH,D,20240821,35.85,36.015,35.59,35.99,1660200 ION.W,D,20240821,1.566,1.8164,1.51,1.8164,16600 IONQ,D,20240821,7.3,7.79,7.25,7.77,4247300 IOT,D,20240821,40.75,41.6799,40.4,41.27,2734000 IP,D,20240821,47.93,48.22,47.49,48.2,2367600 IPB,D,20240821,25.63,26.15,25.628,26.15,2700 IPG,D,20240821,31.41,31.67,31.25,31.65,1704200 IPI,D,20240821,22.34,23.45,22.3,23.3,44700 IQI,D,20240821,10.18,10.19,10.15,10.19,100800 IQV,D,20240821,247.55,248.21,245.485,247,717400 IR,D,20240821,90.68,91.46,90.52,91.16,1079100 IRM,D,20240821,109.66,112.4,109.33,112.1,1726800 IRS,D,20240821,10.52,10.52,10.08,10.17,89200 IRT,D,20240821,19.63,19.765,19.57,19.74,1053500 ISD,D,20240821,13.67,13.6981,13.6,13.65,100900 IT,D,20240821,483.84,483.84,477.26,481.17,307200 ITGR,D,20240821,122.99,123.04,121.7,122.83,231600 ITT,D,20240821,133.62,135.48,133.12,135.38,230300 ITUB,D,20240821,6.85,6.86,6.735,6.8,18593200 ITW,D,20240821,244.42,246.77,243.44,246.63,668500 IVR,D,20240821,8.73,8.74,8.61,8.68,1051000 IVR-B,D,20240821,24.89,25.08,24.8879,25.08,5000 IVR-C,D,20240821,24.4,24.65,24.4,24.5,7700 IVT,D,20240821,28.06,28.27,27.88,28.27,204600 IVZ,D,20240821,16.69,16.78,16.4537,16.75,3418100 IX,D,20240821,119.31,120.0872,119.17,119.96,12600 J,D,20240821,148.04,148.57,147.55,148.44,426300 JBGS,D,20240821,17.16,17.27,17.04,17.27,391000 JBI,D,20240821,10.91,11.14,10.76,11.05,2245900 JBL,D,20240821,107.56,109.04,107.02,108.61,708900 JBND,D,20240821,54.16,54.274,54.06,54.21,529600 JBT,D,20240821,89.28,89.42,88.155,88.61,209900 JCE,D,20240821,15.07,15.14,14.91,15.07,39100 JCI,D,20240821,70.69,71.06,70.32,70.55,5150600 JEF,D,20240821,57.26,57.6,56.8,57.49,757200 JELD,D,20240821,13.94,14.24,13.84,13.95,591900 JEQ,D,20240821,6.09,6.15,6.05,6.08,72600 JFR,D,20240821,8.76,8.81,8.745,8.78,399900 JGH,D,20240821,12.82,12.92,12.8,12.865,47500 JHG,D,20240821,36.66,37,36.22,36.98,1100000 JHI,D,20240821,13.46,13.5542,13.46,13.53,25800 JHS,D,20240821,11.5,11.5,11.42,11.46,25900 JHX,D,20240821,34.2,34.42,33.8982,34.35,56500 JILL,D,20240821,34.14,34.695,34.06,34.12,65900 JKS,D,20240821,19.27,19.403,18.84,19.31,381500 JLL,D,20240821,243.94,247.795,241.91,246.56,221500 JLS,D,20240821,18.02,18.15,17.9512,18.09,47500 JMIA,D,20240821,5.03,5.22,4.97,5.17,3676600 JMM,D,20240821,6.26,6.265,6.12,6.17,27900 JNJ,D,20240821,160.4,161.48,160.31,161.43,5019300 JNPR,D,20240821,38.83,39.03,38.755,39,2801100 JOB.W,D,20240821,0.61,0.69,0.585,0.65,66900 JOBY,D,20240821,5.11,5.3,5.11,5.24,3455800 JOE,D,20240821,58.7,59.54,58.27,59.34,81100 JOF,D,20240821,7.92,7.98,7.82,7.85,119200 JPC,D,20240821,7.79,7.79,7.76,7.79,1054100 JPI,D,20240821,19.4,19.4,19.23,19.37,98600 JPM,D,20240821,214.43,215,212.84,214.6,5202400 JPM-C,D,20240821,25.21,25.33,25.21,25.29,70500 JPM-D,D,20240821,24.97,25,24.9401,24.98,104800 JPM-J,D,20240821,22.48,22.58,22.45,22.56,73300 JPM-K,D,20240821,21.64,21.75,21.61,21.69,143900 JPM-L,D,20240821,22.13,22.2,22.1,22.16,176800 JPM-M,D,20240821,20.34,20.34,20.16,20.29,254200 JQC,D,20240821,5.73,5.74,5.715,5.74,306600 JRI,D,20240821,12.8,12.8,12.75,12.76,81700 JRS,D,20240821,8.53,8.55,8.45,8.52,51700 JWN,D,20240821,22.06,22.42,21.055,21.43,2953300 JXN,D,20240821,84.6,84.96,83.06,83.41,755000 JXN-A,D,20240821,26.81,26.8499,26.72,26.7599,18800 K,D,20240821,80.35,80.6,80.27,80.59,4541400 KAI,D,20240821,309.48,313.44,306.54,312.91,31900 KAR,D,20240821,17.39,17.445,17.24,17.35,427000 KB,D,20240821,65.32,65.5,64.9,65.23,162100 KBDC,D,20240821,16.09,16.13,15.95,16.01,51700 KBH,D,20240821,81.44,83.23,81.18,82.24,1519600 KBR,D,20240821,66.5,66.97,66.25,66.73,377300 KD,D,20240821,23.28,23.49,23.06,23.48,1191600 KEN,D,20240821,25.33,25.33,24.9,24.919,10600 KEP,D,20240821,7.87,7.96,7.8603,7.95,143100 KEX,D,20240821,117.17,117.17,115.05,115.81,496100 KEY,D,20240821,16.76,16.76,16.35,16.44,10389000 KEY-I,D,20240821,24.43,24.99,24.355,24.99,48500 KEY-J,D,20240821,22.62,22.9101,22.6103,22.8401,36800 KEY-K,D,20240821,22.29,22.69,22.29,22.69,14600 KEY-L,D,20240821,23.97,24.3,23.95,24.3,46700 KEYS,D,20240821,156.55,157.98,152.2301,157.81,4384000 KF,D,20240821,25.45,25.45,25.36,25.4,5100 KFRC,D,20240821,63.75,64.805,63.75,64.57,29500 KFS,D,20240821,7.75,7.97,7.7,7.96,102500 KFY,D,20240821,69.92,70.82,68.99,70.74,452300 KGC,D,20240821,9.38,9.41,9.12,9.31,18705900 KGS,D,20240821,26.13,26.56,25.8901,26.56,713000 KIM,D,20240821,22.61,22.88,22.51,22.8,3393300 KIM-L,D,20240821,22.21,22.48,22.21,22.48,9400 KIM-M,D,20240821,23.06,23.1,22.91,22.99,11900 KIM-N,D,20240821,57.98,58.5092,57.98,58.5092,600 KIND,D,20240821,2.48,2.55,2.47,2.55,1071300 KIO,D,20240821,14.24,14.38,14.23,14.34,79900 KKR,D,20240821,118.59,119.08,117.83,118.76,1907900 KKRS,D,20240821,20.25,20.3,20.15,20.2,20900 KLG,D,20240821,17.38,17.99,17.38,17.69,965100 KMB,D,20240821,144.48,145.68,143.855,144.58,1447200 KMI,D,20240821,21.1,21.15,20.84,20.97,11349000 KMPB,D,20240821,23.21,23.33,23.21,23.24,8500 KMPR,D,20240821,62.25,62.25,61.51,61.68,190200 KMT,D,20240821,25.29,25.42,25.11,25.28,458500 KMX,D,20240821,80.48,82.5099,80.335,82.49,1257300 KN,D,20240821,17.96,18,17.76,17.96,322500 KNF,D,20240821,75.36,76.065,74.62,75.56,128500 KNOP,D,20240821,6.9,7.01,6.86,6.92,31900 KNSL,D,20240821,477.42,480.145,470.737,479.22,132600 KNTK,D,20240821,43.81,43.86,42.47,42.64,302200 KNX,D,20240821,53.99,54.31,53.58,53.95,772500 KO,D,20240821,69.48,70.13,69.335,69.57,8792300 KODK,D,20240821,5.04,5.0607,4.97,5.03,283700 KOF,D,20240821,90.01,90.01,87.41,88.21,222600 KOP,D,20240821,37.84,37.93,37.51,37.71,115700 KORE,D,20240821,2.5,2.58,2.4175,2.51,1700 KOS,D,20240821,4.79,4.81,4.66,4.73,6141800 KR,D,20240821,52.64,52.99,52.29,52.71,6251500 KRC,D,20240821,34.1,34.49,33.75,34.49,889000 KRE-A,D,20240821,20.3,20.38,20.1,20.3,39600 KREF,D,20240821,11.36,11.405,11.205,11.25,491700 KRG,D,20240821,25.29,25.425,25.14,25.35,1175700 KRO,D,20240821,11.43,11.495,11.272,11.44,124800 KRP,D,20240821,15.87,15.93,15.76,15.85,396000 KSM,D,20240821,10.05,10.07,10.05,10.07,2800 KSS,D,20240821,20,20.39,19.245,19.53,7085500 KT,D,20240821,14.62,14.775,14.62,14.77,395900 KTB,D,20240821,71.87,73.43,71.57,72.16,312400 KTF,D,20240821,9.72,9.74,9.7,9.74,63200 KTH,D,20240821,28.35,28.4,28.32,28.37,3800 KTN,D,20240821,26.5272,26.5699,26.5,26.5699,1100 KUKE,D,20240821,1.18,1.32,1.18,1.28,8000 KVUE,D,20240821,21.65,21.85,21.57,21.69,8446800 KVYO,D,20240821,31.5,32.09,31.12,31.9,810100 KW,D,20240821,10.29,10.51,10.14,10.45,413500 KWR,D,20240821,163.29,164.47,161.305,164.45,58000 KYN,D,20240821,10.59,10.64,10.485,10.56,347200 L,D,20240821,79.15,79.15,78.415,79.08,455200 LAAC,D,20240821,2.61,2.86,2.605,2.78,2038700 LAC,D,20240821,2.57,2.82,2.54,2.8,5610100 LAD,D,20240821,287.92,289.835,286.11,286.6,91300 LADR,D,20240821,11.83,11.83,11.695,11.77,427200 LANV,D,20240821,1.54,1.65,1.5,1.6106,29100 LAW,D,20240821,5.35,5.46,5.25,5.46,117700 LAZ,D,20240821,47.89,48.42,47.33,48.38,468000 LB,D,20240821,37.52,38.171,36.86,37.63,210500 LBRT,D,20240821,20.35,20.4,19.74,19.93,1111200 LC,D,20240821,11.33,11.41,11.19,11.37,773200 LCII,D,20240821,113.86,116.465,113.1,115.99,134900 LCW,D,20240821,11.01,11.01,10.997,11,14400 LCW.U,D,20240821,11,11,11,11,100 LCW.W,D,20240821,0.15,0.15,0.145,0.1499,18000 LDI,D,20240821,2.7,2.8387,2.69,2.83,1396400 LDOS,D,20240821,150.25,151.45,149.54,150.84,486800 LDP,D,20240821,20.01,20.04,19.9701,20.03,71200 LEA,D,20240821,115.22,115.4,114.48,115.18,285000 LEG,D,20240821,12.16,12.48,12.08,12.47,1170100 LEN,D,20240821,176.19,180.49,175.59,179.05,2746500 LEN.B,D,20240821,164.42,167.405,164.42,166.04,45000 LEO,D,20240821,6.37,6.38,6.34,6.36,99700 LEV,D,20240821,0.6634,0.7172,0.6609,0.6839,168800 LEV.A,D,20240821,0.1,0.1,0.0351,0.09,400 LEV.W,D,20240821,0.0184,0.0184,0.0173,0.0174,4200 LEVI,D,20240821,19.17,19.45,19.11,19.29,792200 LFT,D,20240821,2.43,2.445,2.415,2.43,79600 LFT-A,D,20240821,20.6,20.6107,20.55,20.55,2500 LGF.A,D,20240821,8.15,8.225,7.855,8.01,1170300 LGF.B,D,20240821,7.25,7.28,6.97,7.1,900900 LGI,D,20240821,16.91,17.04,16.8877,17.04,40200 LH,D,20240821,226.24,229.65,225.83,228.83,301900 LHX,D,20240821,230.27,230.51,228.08,230.05,372900 LICY,D,20240821,2.1,2.13,2.01,2.08,302300 LII,D,20240821,578,583.66,573.86,581.08,183600 LITB,D,20240821,0.54,0.54,0.461,0.461,13700 LLA.W,D,20240821,0.0101,0.0101,0.008,0.0081,116900 LLAP,D,20240821,0.28,0.3016,0.275,0.2986,7192100 LLY,D,20240821,955.615,956.5,939.17,951.97,2616900 LMND,D,20240821,17.65,17.7741,17.19,17.3,858800 LMT,D,20240821,558.38,559.9899,553.31,553.76,883000 LNC,D,20240821,30.81,31.065,30.57,31.03,959400 LNC-D,D,20240821,27.23,27.34,27.16,27.2195,39500 LND,D,20240821,4.8,4.8,4.72,4.74,14800 LNG,D,20240821,183.83,183.98,180.68,181.85,1359400 LNN,D,20240821,122.46,123.7,121.71,122.58,42000 LOAR,D,20240821,72.84,73.4,68.335,69.99,360100 LOB,D,20240821,40.97,40.97,40.03,40.77,95500 LOCL,D,20240821,2.73,2.73,2.7,2.71,1300 LOMA,D,20240821,7.03,7.13,6.93,7.02,544800 LOW,D,20240821,241.5,242.7,239.85,242.37,2676500 LPG,D,20240821,37.2,37.585,36.98,37.15,394100 LPL,D,20240821,4.09,4.13,4.078,4.12,79000 LPX,D,20240821,92.88,93.93,92.42,93.8,326500 LRN,D,20240821,80.56,81.35,79.9,79.92,445200 LSPD,D,20240821,13.28,13.345,13.14,13.3,506500 LTC,D,20240821,36,36.0026,35.695,35.93,312400 LTH,D,20240821,23.57,23.925,23.48,23.74,1283400 LTM,D,20240821,24.58,24.625,24.41,24.51,286000 LU,D,20240821,2.7,2.75,2.67,2.73,1266900 LUMN,D,20240821,6.13,6.25,5.875,6.13,16692100 LUV,D,20240821,26.73,26.7579,26.4201,26.58,12040000 LVS,D,20240821,41.2,41.511,41.04,41.29,4170900 LVW.W,D,20240821,0.18,0.21,0.18,0.204,10800 LVWR,D,20240821,6.66,6.8899,6.54,6.72,11400 LW,D,20240821,62.25,62.95,62.03,62.2,1879800 LXFR,D,20240821,10.45,10.52,10.33,10.36,66700 LXP,D,20240821,9.84,9.88,9.715,9.87,1714900 LXP-C,D,20240821,47.98,48.06,47.98,48.06,1700 LXU,D,20240821,7.81,7.84,7.69,7.7,199600 LYB,D,20240821,97.25,97.51,96.67,96.91,1050700 LYG,D,20240821,3.01,3.04,2.99,3.03,7505600 LYV,D,20240821,97.28,97.28,96.2,96.47,1042800 LZB,D,20240821,39.49,41.45,39.49,40.41,1252400 LZM,D,20240821,6.29,6.435,6.07,6.18,83000 LZM.W,D,20240821,0.65,0.665,0.65,0.665,51800 M,D,20240821,15.91,15.99,15.25,15.45,34994400 MA,D,20240821,468.54,469.09,464.52,468,2105800 MAA,D,20240821,153.45,153.625,152.41,153,852100 MAA-I,D,20240821,55.45,55.45,55.45,55.45,400 MAC,D,20240821,14.92,14.99,14.68,14.91,1187300 MAIN,D,20240821,49.49,49.62,49.335,49.52,318200 MAN,D,20240821,71.13,71.58,70.37,71.52,241800 MANU,D,20240821,17.68,17.76,17.47,17.69,278700 MAS,D,20240821,76.88,78.66,76.88,78.32,1251300 MATV,D,20240821,17.92,18.08,17.72,17.99,184300 MATX,D,20240821,132.34,134.94,131.18,133.73,234400 MAV,D,20240821,8.68,8.71,8.67,8.69,203800 MAX,D,20240821,17.02,17.47,16.94,17.12,533300 MBC,D,20240821,15.53,15.865,15.32,15.84,588900 MBI,D,20240821,3.86,3.91,3.745,3.75,337600 MC,D,20240821,63.55,64.44,62.92,64.03,257700 MCB,D,20240821,48.15,48.89,47.44,48.78,49600 MCD,D,20240821,287.15,289.97,286.265,289.71,2686400 MCI,D,20240821,18.3,18.555,18.3,18.49,16900 MCK,D,20240821,549.17,559,547.6852,558.24,601100 MCN,D,20240821,7.32,7.35,7.25,7.32,49400 MCO,D,20240821,472.93,476.84,471.43,475.47,527900 MCR,D,20240821,6.39,6.42,6.38,6.405,58500 MCS,D,20240821,13.79,13.8213,13.65,13.82,177900 MCW,D,20240821,6.45,6.56,6.35,6.56,1844000 MCY,D,20240821,60.6,61.31,60.35,61.11,186900 MD,D,20240821,10.82,11.0399,10.71,10.87,602100 MDST,D,20240821,25.66,25.7,25.5752,25.5752,5700 MDT,D,20240821,85.93,87.57,85.865,87.54,10608500 MDU,D,20240821,24.74,24.8,24.49,24.6,764800 MDV,D,20240821,15.13,15.49,15.08,15.32,24100 MDV-A,D,20240821,23.84,24.2989,23.67,23.68,1300 MEC,D,20240821,19.41,19.41,18.98,19.15,116300 MED,D,20240821,19.58,19.58,19.085,19.45,139900 MEG,D,20240821,33.34,34.12,32.95,34.09,225500 MEGI,D,20240821,13.57,13.62,13.5,13.52,103400 MEI,D,20240821,10.41,10.8806,10.35,10.84,264500 MER-K,D,20240821,25.72,25.865,25.72,25.8,22700 MET,D,20240821,72.94,73.06,72.41,72.81,2012900 MET-A,D,20240821,24.45,24.5686,24.43,24.5401,31000 MET-E,D,20240821,24.95,25.07,24.95,25.04,25800 MET-F,D,20240821,21.65,21.76,21.63,21.75,52200 MFA,D,20240821,11.87,11.8999,11.805,11.87,583500 MFA-B,D,20240821,21.39,21.53,21.37,21.43,21400 MFA-C,D,20240821,23.65,23.65,23.5,23.65,11200 MFAN,D,20240821,25.04,25.17,25,25.17,19900 MFAO,D,20240821,25.21,25.2228,25.17,25.17,6000 MFC,D,20240821,25.81,26.14,25.72,26.09,5026000 MFD,D,20240821,8.11,8.2298,8.11,8.185,57100 MFG,D,20240821,4.25,4.26,4.22,4.25,659100 MFM,D,20240821,5.61,5.64,5.5901,5.64,145900 MG,D,20240821,12.27,12.27,11.74,11.77,149900 MGA,D,20240821,41.06,41.52,40.79,41.4,926500 MGF,D,20240821,3.195,3.21,3.1801,3.205,47200 MGM,D,20240821,39.71,40.02,39.44,39.5,3123600 MGR,D,20240821,23.3,23.44,23.3,23.4,11900 MGRB,D,20240821,19.45,19.64,19.45,19.62,10800 MGRD,D,20240821,17.4,17.45,17.3492,17.43,4100 MGRE,D,20240821,25.49,25.49,25.44,25.47,9700 MGY,D,20240821,25,25,24.615,24.68,1500700 MHD,D,20240821,12.34,12.34,12.29,12.32,70500 MHF,D,20240821,7.11,7.1346,7.085,7.11,48900 MHI,D,20240821,9.43,9.45,9.4,9.44,41500 MHK,D,20240821,149.41,150.58,147.555,150.32,583400 MHLA,D,20240821,16.53,16.53,16.235,16.235,2400 MHN,D,20240821,10.76,10.76,10.73,10.74,54200 MHNC,D,20240821,17.38,17.38,17.3,17.31,1800 MHO,D,20240821,150.14,155.02,149.8,154.52,235600 MIN,D,20240821,2.71,2.73,2.7,2.7299,105600 MIO,D,20240821,12.17,12.2127,12.1,12.11,42900 MIR,D,20240821,10.85,10.89,10.72,10.88,436100 MIT-A,D,20240821,20.95,21.3392,20.95,21.3392,7600 MIT-B,D,20240821,20.35,20.4844,20.31,20.4,17900 MIT-C,D,20240821,24.7,24.81,24.6001,24.7,10300 MITN,D,20240821,25.15,25.15,25.07,25.08,8700 MITP,D,20240821,25.12,25.12,25.02,25.02,600 MITT,D,20240821,6.87,6.94,6.77,6.94,258500 MIY,D,20240821,11.77,11.77,11.73,11.74,27900 MKC,D,20240821,78.34,79.26,77.95,78.79,987700 MKC.V,D,20240821,78.25,78.3,78.25,78.3,800 MKF.W,D,20240821,0.024,0.024,0.0216,0.0216,300 MKFG,D,20240821,0.28,0.28,0.26,0.2724,380800 MKL,D,20240821,1558.89,1575.98,1540.89,1566.53,27000 ML,D,20240821,42.82,43.78,41.81,43.25,164700 ML.W,D,20240821,0.0525,0.065,0.0525,0.0575,49600 MLI,D,20240821,68.22,70.24,68.22,70.13,769200 MLM,D,20240821,541,544.347,537.72,539.7,277000 MLNK,D,20240821,21.7,22.28,21.69,22.2,159500 MLP,D,20240821,22.58,22.82,21.45,22.31,15000 MLR,D,20240821,60.05,60.29,58.9645,59.94,54500 MMC,D,20240821,224.52,224.64,223.03,224.31,799300 MMD,D,20240821,16.7,16.7659,16.7,16.72,38600 MMI,D,20240821,37.53,38.04,36.86,37.91,49600 MMM,D,20240821,127.84,129.99,127.66,129.23,3664500 MMS,D,20240821,89.89,91.33,89.67,90.9,503300 MMT,D,20240821,4.74,4.79,4.74,4.77,158300 MMU,D,20240821,10.75,10.81,10.75,10.78,70200 MNR,D,20240821,20.57,20.78,20.43,20.51,108400 MNSO,D,20240821,15.12,15.63,15.09,15.42,1466200 MNTN,D,20240821,11.28,11.29,11.28,11.29,14900 MO,D,20240821,51.54,51.86,51.44,51.81,6169400 MOD,D,20240821,108.75,112.51,107.4373,112.01,341900 MODG,D,20240821,11.75,11.755,11.56,11.67,1744000 MOG.A,D,20240821,188,189.2849,185.04,188.86,61800 MOGU,D,20240821,2.06,2.32,2.06,2.28,36500 MOH,D,20240821,349.61,350.435,346.66,347.19,230100 MOS,D,20240821,27.54,28.29,27.43,27.92,2858500 MOV,D,20240821,24.01,24.46,24.01,24.41,84000 MP,D,20240821,12.59,13.21,12.56,13.18,2654100 MPA,D,20240821,12.4,12.4,12.37,12.39,15900 MPC,D,20240821,171.56,174.49,171,171.97,2088000 MPLN,D,20240821,0.2495,0.2681,0.2233,0.2675,2126300 MPLX,D,20240821,42.11,42.25,41.925,42.16,1053100 MPV,D,20240821,15.78,16,15.78,15.99,21500 MPW,D,20240821,4.77,4.81,4.66,4.67,7688300 MPX,D,20240821,9.06,9.3699,9.06,9.11,38000 MQT,D,20240821,10.51,10.6,10.51,10.57,46700 MQY,D,20240821,12.56,12.56,12.5,12.54,102900 MRC,D,20240821,12.53,12.62,12.475,12.53,449600 MRD.W,D,20240821,0.08,0.175,0.075,0.16,759300 MRDB,D,20240821,0.5455,0.5479,0.5455,0.5479,12000 MRK,D,20240821,114.78,116.6,114.55,116.03,8144100 MRO,D,20240821,27.92,28,27.47,27.63,6834200 MS,D,20240821,101.1,101.23,99.96,100.69,3576000 MS-A,D,20240821,22.58,22.73,22.51,22.68,49100 MS-E,D,20240821,25.3,25.32,25.29,25.31,48500 MS-F,D,20240821,25.26,25.26,25.23,25.26,28500 MS-I,D,20240821,25.13,25.14,25.09,25.09,41900 MS-K,D,20240821,24.8,24.81,24.7,24.78,55300 MS-L,D,20240821,22.56,22.64,22.49,22.54,39900 MS-O,D,20240821,19.38,19.46,19.35,19.45,393600 MS-P,D,20240821,25.99,26.4,25.9,25.91,75300 MS-Q,D,20240821,26.54,26.665,26.5,26.62,297600 MSA,D,20240821,176.65,179.49,176.45,178.27,101200 MSB,D,20240821,18,18.1,17.9,17.95,15700 MSC,D,20240821,5.92,6.12,5.8,5.97,7800 MSCI,D,20240821,561.89,563.545,556.6001,561.64,477100 MSD,D,20240821,7.66,7.7,7.65,7.67,71300 MSDL,D,20240821,20.37,20.4055,20.04,20.25,95700 MSGE,D,20240821,41.76,41.76,40.67,41,244400 MSGS,D,20240821,206.47,208.58,205,208.11,99000 MSI,D,20240821,425.84,429.32,424.09,425.72,708400 MSM,D,20240821,81.92,82.22,81.45,82.02,268300 MT,D,20240821,23.19,23.415,23.16,23.4,2005600 MTAL,D,20240821,11.6,11.6,11.36,11.6,113400 MTB,D,20240821,162.88,163.01,161.145,162.91,673400 MTB-H,D,20240821,24.65,24.65,24.55,24.64,13400 MTB-J,D,20240821,26.83,26.83,26.58,26.6,151500 MTD,D,20240821,1435.96,1438.62,1427.41,1431.83,54500 MTDR,D,20240821,56.97,56.97,55.65,55.95,974700 MTG,D,20240821,24.01,24.21,23.86,24.21,1402900 MTH,D,20240821,188.74,194.17,188.25,194.15,441300 MTN,D,20240821,177.63,177.63,175.015,175.53,444700 MTR,D,20240821,7.12,7.15,6.26,6.69,34200 MTRN,D,20240821,113.53,115.89,112.93,115.65,51600 MTUS,D,20240821,16.68,16.72,16.53,16.64,213100 MTW,D,20240821,9.75,9.88,9.63,9.77,190900 MTX,D,20240821,74.36,75.13,74.225,75.04,79300 MTZ,D,20240821,111.88,113.15,111.17,112.53,325500 MUA,D,20240821,11.69,11.72,11.6471,11.7,73500 MUC,D,20240821,11.3,11.31,11.25,11.29,118200 MUE,D,20240821,10.49,10.51,10.41,10.46,38900 MUFG,D,20240821,10.52,10.56,10.471,10.55,1427700 MUI,D,20240821,12.57,12.57,12.47,12.49,494300 MUJ,D,20240821,11.82,11.82,11.79,11.81,27200 MUR,D,20240821,37.28,37.39,36.67,36.89,1442000 MUSA,D,20240821,512.03,512.79,505.56,511.21,150300 MUX,D,20240821,9.83,9.92,9.56,9.84,489800 MVF,D,20240821,7.47,7.4745,7.41,7.46,46800 MVO,D,20240821,9.48,9.48,9.38,9.43,19800 MVT,D,20240821,11.31,11.3252,11.2,11.245,24100 MWA,D,20240821,20.56,20.77,20.355,20.54,1570600 MX,D,20240821,4.93,4.98,4.88,4.95,69400 MXE,D,20240821,9.38,9.38,9.25,9.25,5600 MXF,D,20240821,15.6,15.64,15.25,15.25,56800 MYD,D,20240821,11.19,11.2015,11.11,11.16,113300 MYE,D,20240821,14.32,14.54,14.285,14.53,98100 MYI,D,20240821,11.5,11.54,11.4728,11.5,260100 MYN,D,20240821,10.48,10.5023,10.46,10.46,68600 MYTE,D,20240821,3.58,3.67,3.4,3.67,31400 NABL,D,20240821,12.65,12.8,12.58,12.78,495600 NAC,D,20240821,11.69,11.74,11.69,11.74,213900 NAD,D,20240821,12.03,12.07,12.02,12.06,548300 NAN,D,20240821,11.52,11.53,11.4511,11.52,60300 NAPA,D,20240821,6.89,6.91,6.74,6.78,1525600 NAT,D,20240821,3.63,3.63,3.59,3.62,1611600 NATL,D,20240821,27.36,27.59,26.9075,27.36,347700 NAZ,D,20240821,11.7,11.75,11.63,11.75,32600 NBB,D,20240821,16.52,16.5899,16.45,16.56,154600 NBHC,D,20240821,41.73,41.94,41.095,41.91,192000 NBR,D,20240821,80.14,80.175,77.34,77.58,164300 NBXG,D,20240821,12.24,12.3399,12.23,12.26,187000 NC,D,20240821,26.86,27.86,26.71,27.25,10300 NCA,D,20240821,9.09,9.11,9.06,9.1001,38000 NCDL,D,20240821,17.02,17.27,16.95,17.25,73900 NCLH,D,20240821,15.97,16.46,15.96,16.44,11636100 NCV,D,20240821,3.39,3.42,3.39,3.415,271300 NCV-A,D,20240821,21.9701,22.055,21.9701,22.055,900 NCZ,D,20240821,2.95,2.96,2.93,2.95,841600 NCZ-A,D,20240821,21.1,21.1199,20.97,21.06,8000 NDMO,D,20240821,10.97,11,10.88,10.9,158200 NDP,D,20240821,38.31,38.5325,38.27,38.5,1300 NE,D,20240821,37.76,37.965,36.76,37.03,1821700 NE.A,D,20240821,15.54,15.62,15.02,15.02,1900 NE.W,D,20240821,18.67,18.67,18.21,18.21,600 NEA,D,20240821,11.63,11.65,11.61,11.62,1020400 NEE,D,20240821,79.17,79.99,79.13,79.64,5125200 NEE-N,D,20240821,25.13,25.34,25.13,25.34,23700 NEE-R,D,20240821,45.29,45.73,44.52,45.6101,196500 NEE-S,D,20240821,53.49,54.55,53.26,53.26,78900 NEM,D,20240821,51.62,52.03,51.04,51.87,5117200 NEP,D,20240821,25.72,25.79,25.52,25.65,613400 NET,D,20240821,82.33,82.515,81.09,82.37,1419900 NETZ,D,20240821,68.69,68.98,68.69,68.97,15700 NEU,D,20240821,552.49,559.23,552.49,558.36,12300 NEUE,D,20240821,5.0878,5.1984,5.0423,5.145,2500 NEXA,D,20240821,6.72,6.76,6.58,6.63,11400 NFG,D,20240821,59.01,59.055,58.615,58.71,307400 NFJ,D,20240821,12.77,12.79,12.6801,12.7,95800 NGG,D,20240821,65.29,65.495,64.91,65.27,262200 NGL,D,20240821,4.2,4.3,4.2,4.26,238900 NGL-B,D,20240821,23.75,23.75,23.6,23.6,16600 NGL-C,D,20240821,23.8379,23.8416,23.76,23.8258,1100 NGS,D,20240821,21.53,21.59,20.9,20.94,44400 NGVC,D,20240821,24.99,24.99,24.24,24.7,55000 NGVT,D,20240821,36.87,37.33,36.47,37.05,160000 NHI,D,20240821,76.37,76.6,75.445,76.48,206100 NI,D,20240821,32.1,32.445,32.1,32.32,4591300 NIC,D,20240821,93.69,93.69,91.31,92.45,21100 NIE,D,20240821,22.78,22.8123,22.6189,22.71,39400 NIM,D,20240821,9.23,9.24,9.19,9.2352,15500 NINE,D,20240821,1.23,1.28,1.21,1.24,357900 NIO,D,20240821,3.93,4,3.83,3.99,25739100 NJR,D,20240821,45.88,45.88,45.49,45.62,261800 NKE,D,20240821,83.67,84.24,83.22,84,6915800 NKX,D,20240821,13.34,13.34,13.24,13.285,44100 NL,D,20240821,6.46,6.59,6.46,6.53,15900 NLOP,D,20240821,30.31,30.82,30.16,30.32,242600 NLY,D,20240821,20.2,20.22,20.005,20.06,3788700 NLY-F,D,20240821,25.81,25.8397,25.7601,25.8397,41300 NLY-G,D,20240821,25.5,25.63,25.5,25.63,21500 NLY-I,D,20240821,25.77,25.84,25.77,25.815,11900 NMAI,D,20240821,13.19,13.3,13.1701,13.29,67800 NMCO,D,20240821,11.45,11.4995,11.41,11.47,96300 NMG,D,20240821,1.7,1.7,1.64,1.68,20100 NMI,D,20240821,10.07,10.1299,10.05,10.1,19600 NMM,D,20240821,54.91,55.0199,53.29,53.66,311700 NMR,D,20240821,5.83,5.83,5.77,5.8,1148000 NMS,D,20240821,12.6,12.66,12.51,12.6499,25500 NMT,D,20240821,11.34,11.42,11.32,11.392,22600 NMZ,D,20240821,11.2,11.23,11.14,11.2,335100 NNI,D,20240821,109.3,110.32,108.69,109.87,33300 NNN,D,20240821,45.61,46.15,45.5329,46.08,900500 NNY,D,20240821,8.53,8.53,8.46,8.5,24700 NOA,D,20240821,18.93,19.11,18.74,18.75,31600 NOAH,D,20240821,7.65,7.88,7.63,7.82,221400 NOC,D,20240821,508.91,509.42,504.87,506.86,527200 NOG,D,20240821,38.13,38.19,37.52,37.82,1068000 NOK,D,20240821,4.13,4.16,4.11,4.16,8107300 NOM,D,20240821,10.65,10.7783,10.65,10.77,9400 NOMD,D,20240821,18.46,18.4751,18.29,18.33,220100 NOT.W,D,20240821,0.1301,0.1451,0.1301,0.1451,5000 NOTE,D,20240821,1.26,1.31,1.26,1.3,120000 NOV,D,20240821,17.77,17.815,17.51,17.54,2607800 NOVA,D,20240821,10,10.13,9.635,9.98,3640000 NOW,D,20240821,833.53,840.42,830,839.18,609800 NPCT,D,20240821,11.5,11.5,11.46,11.48,99100 NPFD,D,20240821,18.43,18.59,18.39,18.56,183800 NPK,D,20240821,74,74.18,72.79,74.12,31200 NPO,D,20240821,153.66,156.28,152.83,156.28,41000 NPV,D,20240821,11.77,11.79,11.72,11.77,49600 NPW.W,D,20240821,1.66,1.76,1.65,1.76,8800 NPWR,D,20240821,8.33,8.52,8.2,8.51,185300 NQP,D,20240821,12.36,12.365,12.3,12.33,68900 NR,D,20240821,7.92,7.945,7.83,7.84,442000 NRDY,D,20240821,1.09,1.11,1.03,1.08,3931200 NRE-A,D,20240821,21.826,21.826,21.75,21.75,1400 NREF,D,20240821,15.34,15.44,15.16,15.44,23500 NRG,D,20240821,81.92,83.557,81.5285,82.75,3486000 NRGV,D,20240821,0.93,1.06,0.91,1.05,617200 NRK,D,20240821,11.17,11.18,11.11,11.15,112700 NRP,D,20240821,88,88.28,87.05,87.55,31300 NRT,D,20240821,5.64,5.69,5.55,5.63,30200 NRUC,D,20240821,24.73,24.94,24.73,24.92,11600 NSA,D,20240821,43.48,44.11,42.98,44.07,397100 NSA-A,D,20240821,22.58,22.8299,22.55,22.8299,15400 NSA-B,D,20240821,23.33,23.33,20.96,20.96,1400 NSC,D,20240821,241.98,243.24,238.88,241.53,803900 NSP,D,20240821,92.93,93.08,92.02,92.63,153900 NTB,D,20240821,36.69,36.73,36.09,36.52,162200 NTEST.I,D,20240821,25.01,25.05,25.01,25.05,1960 NTG,D,20240821,44.52,44.885,44.33,44.36,9600 NTR,D,20240821,47.15,48.015,47.03,47.75,1682300 NTST,D,20240821,16.59,16.83,16.46,16.83,1430600 NTZ,D,20240821,4.12,4.12,4.12,4.12,200 NU,D,20240821,14.44,14.61,14.3,14.4,35450300 NUE,D,20240821,144.9,147.26,144.53,146.46,1019000 NUS,D,20240821,9.79,9.89,9.71,9.73,472500 NUV,D,20240821,8.8,8.83,8.77,8.83,378500 NUV.W,D,20240821,0.1549,0.1549,0.1549,0.1549,100 NUVB,D,20240821,2.85,2.96,2.765,2.8,1338500 NUW,D,20240821,13.99,14.0244,13.99,14.01,13200 NVG,D,20240821,12.8,12.81,12.77,12.8,642400 NVGS,D,20240821,16.13,16.32,16.08,16.1,83200 NVO,D,20240821,135.35,135.57,133.38,134.96,2410500 NVR,D,20240821,8820,9042.39,8820,8918.01,22600 NVRI,D,20240821,11.33,11.6,11.26,11.53,359900 NVRO,D,20240821,5.39,5.57,5.33,5.46,592600 NVS,D,20240821,117.28,117.75,116.92,117.61,711800 NVST,D,20240821,17.93,18.175,17.66,18.01,2238200 NVT,D,20240821,65.37,66.51,65.28,65.95,1912500 NWG,D,20240821,9.21,9.255,9.135,9.24,1701000 NWN,D,20240821,39.35,39.45,39,39.34,179000 NX,D,20240821,27.92,27.92,27.18,27.81,790900 NXC,D,20240821,13.72,13.7495,13.7014,13.74,5300 NXD-A,D,20240821,14.5,14.52,14.38,14.52,10400 NXDT,D,20240821,5.36,5.73,5.3,5.64,186100 NXE,D,20240821,6.06,6.09,5.955,5.99,4405200 NXG,D,20240821,39.58,39.75,39.0001,39.62,12400 NXJ,D,20240821,12.5,12.52,12.46,12.47,24000 NXN,D,20240821,11.89,11.89,11.78,11.7801,5600 NXP,D,20240821,14.89,14.91,14.81,14.87,66700 NXRT,D,20240821,44.75,44.79,44.25,44.55,98400 NYC,D,20240821,9.28,9.44,9.03,9.2098,5500 NYC-A,D,20240821,20.44,20.5,20.2,20.2,48100 NYC-U,D,20240821,34.5,35.49,34.44,35.1197,88700 NYCB,D,20240821,11.06,11.12,10.8,11.09,4341900 NYT,D,20240821,54.72,55.13,54.55,55.1,507600 NZF,D,20240821,12.75,12.76,12.72,12.74,446300 O,D,20240821,60.59,60.96,60.19,60.93,3305400 O.P,D,20240821,24.82,24.82,24.7,24.7,14300 OAK-A,D,20240821,23.23,23.41,22.95,23.205,4200 OAK-B,D,20240821,22.75,22.85,22.51,22.51,3900 OBDC,D,20240821,14.6,14.6999,14.57,14.67,1343900 OBDE,D,20240821,14.3,14.3699,14.26,14.3,119000 OBK,D,20240821,31.47,31.615,30.84,31.2,48400 OC,D,20240821,162,163.555,160.73,163.36,495200 OCFT,D,20240821,1.43,1.43,1.41,1.41,17300 ODC,D,20240821,65.63,65.7397,65,65.35,14100 ODV,D,20240821,2.31,2.3399,2.11,2.2,125300 OEC,D,20240821,17.23,17.84,17.1,17.83,701800 OFG,D,20240821,42.92,43.01,42.39,42.95,108100 OGE,D,20240821,39.34,39.59,39.28,39.56,1452100 OGN,D,20240821,20.85,21.05,20.7,21.03,1681400 OGS,D,20240821,67.38,68.13,67.26,67.49,284900 OHI,D,20240821,38,38.13,37.67,38.1,832400 OI,D,20240821,12.1,12.345,12,12.21,1274600 OIA,D,20240821,6.48,6.49,6.43,6.45,74400 OII,D,20240821,26.37,26.44,25.93,26.02,555600 OIS,D,20240821,5.07,5.165,5.04,5.15,552200 OKE,D,20240821,87.13,87.46,86.68,87.03,1809500 OKLO,D,20240821,6.97,7.255,6.8857,7.09,1677000 OLN,D,20240821,43.22,43.63,43,43.42,895900 OLO,D,20240821,5.6,5.631,5.54,5.61,655500 OLP,D,20240821,26.06,26.27,25.8,26.26,33600 OMC,D,20240821,96.68,97.35,96.33,97.29,653100 OMF,D,20240821,47.22,47.35,46.81,47.23,688200 OMI,D,20240821,15.75,15.92,15.55,15.83,446600 ONIT,D,20240821,27.28,28.03,27.0817,28.03,7300 ONL,D,20240821,3.81,3.83,3.73,3.81,118300 ONON,D,20240821,42,44.58,41.93,43.46,8396600 ONTF,D,20240821,6.24,6.385,6.23,6.33,99800 ONTO,D,20240821,211.02,215.84,209.27,215.75,410400 OOMA,D,20240821,8.69,8.76,8.53,8.74,61600 OPAD,D,20240821,3.48,3.6,3.43,3.55,59700 OPF.W,D,20240821,0.25,0.25,0.25,0.25,400 OPFI,D,20240821,4.69,4.74,4.5,4.54,134900 OPP,D,20240821,9.04,9.0499,8.82,8.88,211200 OPP-A,D,20240821,19.14,19.205,18.937,19.01,9600 OPY,D,20240821,50.85,51.71,50.05,51.62,57300 OR,D,20240821,17.43,17.705,17.31,17.61,482200 ORA,D,20240821,72.34,73.71,72.34,73.13,325100 ORAN,D,20240821,11.35,11.42,11.31,11.42,228800 ORC,D,20240821,8.23,8.23,8.15,8.19,1007000 ORCL,D,20240821,138.8,140.3,138.55,140.2,3776700 ORI,D,20240821,34.81,34.8557,34.55,34.78,788000 ORN,D,20240821,7.42,7.475,7.11,7.16,205400 OSCR,D,20240821,17.23,17.3499,16.34,16.94,2720600 OSK,D,20240821,102.24,104.04,102.15,103.99,370600 OTIS,D,20240821,93.14,93.99,92.885,93.96,1360800 OUS.W,D,20240821,0.06,0.06,0.0533,0.0533,55500 OUST,D,20240821,7.92,8.06,7.66,8.05,1048200 OUT,D,20240821,16.33,16.365,16.01,16.11,1003100 OVV,D,20240821,42.97,43.17,42.27,42.7,3606800 OWL,D,20240821,17.5,17.62,17.2,17.37,6916800 OWLT,D,20240821,4.57,4.69,4.36,4.58,32600 OXM,D,20240821,86.79,88.47,86.1,88.02,279100 OXY,D,20240821,56.58,56.715,55.75,56.02,13709700 OXY.W,D,20240821,34.52,34.701,33.87,34.01,56500 PAAS,D,20240821,21.36,21.64,21.0582,21.58,2128100 PAC,D,20240821,163.11,163.11,157.65,159.54,52100 PACK,D,20240821,6.98,7.16,6.87,7.12,250800 PACS,D,20240821,39.23,40.03,38.5483,40.03,127900 PAG,D,20240821,165.87,168.47,164.685,167.32,113800 PAGS,D,20240821,13.75,14.005,12.43,12.47,11705300 PAI,D,20240821,12.58,12.62,12.56,12.56,30200 PAM,D,20240821,52.64,52.86,51.19,51.59,212300 PAR,D,20240821,53.94,54.7,53.33,53.82,290200 PARR,D,20240821,22.11,22.5,21.86,22.21,898200 PATH,D,20240821,12.14,12.27,12.045,12.25,7764200 PAXS,D,20240821,15.65,15.6986,15.5801,15.64,104700 PAY,D,20240821,23.19,23.225,22.68,22.81,94900 PAYC,D,20240821,159.35,161.44,157.3,160.8,438000 PB,D,20240821,71.35,71.405,70.44,71.34,296100 PBA,D,20240821,38.84,39.025,38.72,38.98,924200 PBF,D,20240821,34.59,34.8,34.06,34.37,2256300 PBH,D,20240821,69.53,70.26,69.03,70.15,209700 PBI,D,20240821,7.36,7.43,7.13,7.27,1275400 PBI-B,D,20240821,18.9,19.38,18.9,19.38,27400 PBR,D,20240821,15.09,15.12,14.8,14.86,14668100 PBR.A,D,20240821,14.07,14.08,13.79,13.85,4464000 PBT,D,20240821,10.95,11.21,10.83,10.83,100000 PCF,D,20240821,6.65,6.69,6.63,6.66,172200 PCG,D,20240821,18.64,18.68,18.56,18.68,6555300 PCK,D,20240821,5.98,5.9921,5.95,5.97,97800 PCM,D,20240821,7.68,7.68,7.58,7.62,37800 PCN,D,20240821,13.3,13.31,13.27,13.3,131100 PCOR,D,20240821,58.95,59.67,58.345,59.47,1267700 PCQ,D,20240821,9.52,9.5447,9.51,9.52,47300 PD,D,20240821,19.44,19.69,19.31,19.68,619700 PDCC,D,20240821,20.3501,20.3501,20.3501,20.3501,500 PDI,D,20240821,18.89,18.95,18.88,18.95,1227100 PDM,D,20240821,9.19,9.21,9.025,9.14,496400 PDO,D,20240821,13.46,13.47,13.4,13.445,366100 PDS,D,20240821,69.3,69.93,68.475,69.07,45700 PDT,D,20240821,12.64,12.75,12.58,12.75,81800 PDX,D,20240821,22.58,22.89,22.4,22.83,43900 PEB,D,20240821,12.67,12.81,12.58,12.77,1165200 PEB-E,D,20240821,21.47,21.5,21.35,21.5,8700 PEB-F,D,20240821,21.41,21.435,21.29,21.3001,7700 PEB-G,D,20240821,20.96,21.14,20.8,21.01,10300 PEB-H,D,20240821,18.453,18.8,18.453,18.745,19900 PEG,D,20240821,80.32,81.33,80.14,81.11,1714500 PEN,D,20240821,193.19,195.945,191.52,195.21,331800 PEO,D,20240821,22.76,23.03,22.7,22.74,26300 PERF,D,20240821,2.01,2.05,2.005,2.05,3300 PFD,D,20240821,11.1,11.18,11.0681,11.14,15600 PFE,D,20240821,28.98,29.17,28.93,29.03,16729600 PFGC,D,20240821,73.54,74.355,73.26,74.32,854800 PFH,D,20240821,19.84,19.87,19.81,19.83,23400 PFL,D,20240821,8.3,8.35,8.28,8.31,135800 PFLT,D,20240821,11.12,11.151,11.095,11.12,709800 PFN,D,20240821,7.32,7.33,7.29,7.32,279300 PFO,D,20240821,8.81,8.8899,8.81,8.85,30700 PFS,D,20240821,18.15,18.15,17.94,18.12,620800 PFSI,D,20240821,98.83,100.07,98,99.46,217400 PG,D,20240821,170.19,171.89,169.6,170.16,4082000 PGP,D,20240821,7.88,7.9,7.8,7.83,26900 PGR,D,20240821,240.44,240.8,235.42,237.32,1813900 PGRE,D,20240821,4.79,4.86,4.74,4.85,487800 PGRU,D,20240821,6.55,6.6,6.54,6.56,5295900 PGZ,D,20240821,10.7,10.7,10.61,10.65,31500 PH,D,20240821,585.5,589.4462,582.4237,585.94,942000 PHD,D,20240821,9.84,9.89,9.79,9.89,54800 PHG,D,20240821,29.56,29.81,29.48,29.78,823700 PHI,D,20240821,28.57,28.885,28.55,28.73,19200 PHIN,D,20240821,46.32,48.21,45.75,47.37,567600 PHK,D,20240821,4.82,4.83,4.81,4.83,235200 PHM,D,20240821,127.06,129.685,126.37,128.54,2025500 PHR,D,20240821,24.57,25.08,24.13,24.85,201400 PHT,D,20240821,7.73,7.77,7.71,7.75,94200 PHX,D,20240821,3.36,3.42,3.36,3.4,32100 PII,D,20240821,83.63,85.18,82.86,84.79,536200 PIM,D,20240821,3.32,3.34,3.3076,3.34,30700 PINE,D,20240821,17.58,17.78,17.5501,17.76,28100 PINS,D,20240821,31.66,32.59,31.6218,32.52,9904000 PIPR,D,20240821,265.78,266.06,262.97,264.96,63600 PJT,D,20240821,122.01,123.615,119.965,123.34,96700 PK,D,20240821,14.48,14.85,14.41,14.82,2145200 PKE,D,20240821,13.31,13.31,13.0104,13.27,67200 PKG,D,20240821,198.19,201.11,197.55,201.09,438000 PKST,D,20240821,12.45,12.76,12.14,12.59,113600 PKX,D,20240821,61.89,62.42,61.74,62.26,97700 PL,D,20240821,2.78,2.8,2.66,2.76,3985000 PL.W,D,20240821,0.2763,0.2825,0.25,0.2699,73600 PLD,D,20240821,124.26,125.17,123.335,124.47,2086400 PLNT,D,20240821,79.42,80.84,79.175,80.51,1263900 PLOW,D,20240821,27.39,27.62,26.82,27.6,144500 PLTR,D,20240821,32.32,32.67,31.97,32.54,38147500 PLYM,D,20240821,23.61,24.01,23.585,23.99,179800 PM,D,20240821,119.17,120.09,118.96,120,4159600 PMF,D,20240821,9.54,9.54,9.41,9.45,61700 PML,D,20240821,8.67,8.68,8.61,8.635,102300 PMM,D,20240821,6.41,6.47,6.39,6.46,82800 PMO,D,20240821,10.58,10.6208,10.5,10.535,84800 PMT,D,20240821,13.77,13.8,13.69,13.77,357000 PMT-A,D,20240821,24.49,24.75,24.4888,24.75,9700 PMT-B,D,20240821,24.4,24.5,24.3301,24.49,12700 PMT-C,D,20240821,20,20.12,19.85,20.12,44500 PMTU,D,20240821,25.8,25.8,25.7999,25.7999,700 PMX,D,20240821,7.97,7.99,7.9463,7.97,64900 PNC,D,20240821,174.1,174.35,172.19,173.37,1082900 PNF,D,20240821,7.98,7.98,7.9597,7.98,9700 PNI,D,20240821,7.52,7.59,7.52,7.535,40000 PNNT,D,20240821,7,7.03,6.95,6.99,376200 PNR,D,20240821,84.52,85.22,83.9214,84.82,1110900 PNST,D,20240821,2.22,2.24,2.15,2.18,5500 PNW,D,20240821,86.82,87.36,86.42,87.23,729600 POR,D,20240821,47.03,47.48,46.875,47.4,949100 POST,D,20240821,114.95,115.32,113.84,114.65,335300 PPG,D,20240821,123.66,125.06,123.22,124.95,1060600 PPL,D,20240821,31.46,31.63,31.405,31.55,3551700 PPT,D,20240821,3.65,3.67,3.65,3.66,87800 PR,D,20240821,14.43,14.455,14.095,14.18,13973200 PRA,D,20240821,13.54,13.55,13.34,13.51,123200 PRG,D,20240821,45.85,46.5,45.45,46.07,363600 PRGO,D,20240821,28,28.39,27.66,28.38,1182900 PRH,D,20240821,26.55,26.59,26.46,26.46,12000 PRI,D,20240821,259.62,260.69,257.75,259.44,126600 PRI-D,D,20240821,23.1,23.1,23.1,23.1,300 PRI-G,D,20240821,24,24.2,24,24.2,400 PRI-I,D,20240821,23.0035,23.03,23.0035,23.03,200 PRI-J,D,20240821,22.85,22.85,22.85,22.85,100 PRI-K,D,20240821,20.9,20.9,20.59,20.9,4300 PRI-L,D,20240821,22.89,22.89,22.62,22.7,9100 PRIM,D,20240821,53.06,53.2787,52.41,53.17,463500 PRKS,D,20240821,49.31,49.31,48.12,48.64,981600 PRLB,D,20240821,29.7,30.53,29.7,30.34,223100 PRM,D,20240821,10.52,10.98,10.5,10.85,1333800 PRMW,D,20240821,22.11,22.18,22.01,22.1,597300 PRO,D,20240821,19.33,19.4374,18.715,19.08,657700 PRS,D,20240821,25,25.09,24.92,25.03,21500 PRT,D,20240821,4.13,4.19,4.06,4.16,35900 PRU,D,20240821,113.46,114.47,113,114.35,1022900 PSA,D,20240821,326.13,329.05,322.1054,327.79,572300 PSA-F,D,20240821,24.14,24.315,24.14,24.25,31200 PSA-G,D,20240821,23.55,23.75,23.55,23.73,21500 PSA-H,D,20240821,25.31,25.31,25.245,25.255,14300 PSA-I,D,20240821,22.84,22.91,22.805,22.91,10100 PSA-J,D,20240821,21.93,21.97,21.83,21.85,23200 PSA-K,D,20240821,22,22.0394,21.9,21.9718,5600 PSA-L,D,20240821,21.4,21.44,21.31,21.4,33700 PSA-M,D,20240821,19.44,19.49,19.44,19.45,7200 PSA-N,D,20240821,17.99,18.1509,17.99,18.11,8300 PSA-O,D,20240821,18.05,18.11,18.05,18.1,9700 PSA-P,D,20240821,18.58,18.63,18.52,18.57,17300 PSA-Q,D,20240821,18.49,18.49,18.365,18.415,5100 PSA-R,D,20240821,18.66,18.6808,18.59,18.6,44000 PSA-S,D,20240821,19.15,19.24,19.15,19.24,9100 PSBD,D,20240821,16.38,16.41,16.1,16.18,12700 PSE-A,D,20240821,18,18.51,18,18.51,18800 PSF,D,20240821,20.02,20.14,20,20.07,20200 PSF.W,D,20240821,0.0211,0.0236,0.0211,0.0235,2300 PSFE,D,20240821,21.29,21.29,20.86,20.86,156800 PSN,D,20240821,94.07,95.65,93.755,95.34,638200 PSO,D,20240821,13.45,13.595,13.405,13.58,231400 PSQ.W,D,20240821,0.3,0.3,0.2501,0.2924,24900 PSQH,D,20240821,2.76,2.85,2.69,2.78,92000 PSTG,D,20240821,61.72,62.51,61.3301,62.3,1915200 PSTL,D,20240821,14.16,14.2,14.055,14.19,86300 PSX,D,20240821,133.41,135.4,132.95,133.88,3332300 PTA,D,20240821,20.2,20.33,20.02,20.17,98900 PTY,D,20240821,14.2,14.21,14.17,14.2,274700 PUK,D,20240821,17.37,17.43,17.255,17.41,603600 PUMP,D,20240821,8.2,8.2,7.98,8.01,1147700 PVH,D,20240821,102.95,103.61,101.64,102.85,950500 PVL,D,20240821,1.88,1.9,1.8201,1.84,124200 PWR,D,20240821,266.63,272.54,265.27,269.36,900400 PWSC,D,20240821,22.67,22.71,22.66,22.69,1265300 PX,D,20240821,9.83,10.15,9.7901,10.1,486600 PYN,D,20240821,6.03,6.05,6,6.04,28400 PZC,D,20240821,7.25,7.25,7.21,7.25,34900 QBT.W,D,20240821,0.1199,0.1225,0.115,0.118,32800 QBTS,D,20240821,0.98,1.11,0.9551,1.07,6884400 QD,D,20240821,1.84,1.91,1.835,1.88,439500 QGEN,D,20240821,46.89,47.17,46.82,47.06,781800 QS,D,20240821,5.87,6.17,5.795,6.16,5879100 QSR,D,20240821,71.6,72.46,71.6,72.23,1099300 QTWO,D,20240821,72.7,73.16,71.88,73.15,379100 QUAD,D,20240821,4.38,4.4058,4.28,4.37,97400 QVCC,D,20240821,12.22,12.38,12.22,12.35,26700 QVCD,D,20240821,12.35,12.44,12.35,12.35,18400 R,D,20240821,137.32,138.51,136.69,138.19,191100 RA,D,20240821,13.1,13.15,13.09,13.09,285600 RACE,D,20240821,475.11,480.76,474.18,478.79,387500 RAMP,D,20240821,25.37,25.91,25.28,25.9,837900 RBA,D,20240821,83.61,84.2,82.91,84.09,483500 RBC,D,20240821,288.74,293.13,287.25,292.95,112700 RBCP,D,20240821,129.41,129.41,129.4,129.41,1200 RBLX,D,20240821,40.68,43.49,40.67,43.35,11870200 RBOT,D,20240821,6.31,6.96,6.1901,6.95,17700 RBRK,D,20240821,36.2,36.72,35.16,36.36,901800 RC,D,20240821,8.49,8.56,8.45,8.53,1200100 RC-E,D,20240821,18.7501,18.8285,18.7501,18.81,8500 RCB,D,20240821,24.15,24.15,24.14,24.15,1100 RCC,D,20240821,24.274,24.31,24.274,24.31,900 RCF.W,D,20240821,0.06,0.0999,0.0599,0.0999,18200 RCI,D,20240821,39.84,40.22,39.72,40.14,934500 RCL,D,20240821,159.43,159.75,156.21,158.12,2178200 RCS,D,20240821,6.88,6.89,6.74,6.81,140700 RCUS,D,20240821,17.8,18.13,17.43,17.66,875500 RDDT,D,20240821,54.88,57.1097,54.27,56.89,4179300 RDN,D,20240821,34.76,35.13,34.54,35.08,461600 RDW,D,20240821,6.49,6.66,6.4134,6.64,284400 RDW.W,D,20240821,1.15,1.3,1.135,1.3,1400 RDY,D,20240821,84.1,84.23,83.53,84.21,172800 RELX,D,20240821,46.07,46.365,46.02,46.35,481600 RERE,D,20240821,2.52,2.7,2.5,2.62,1022600 RES,D,20240821,6.25,6.285,6.145,6.2,1102500 REVG,D,20240821,29.51,29.8699,29.09,29.14,381600 REX,D,20240821,46.47,46.72,46.07,46.54,92000 REX-B,D,20240821,22.68,22.8999,22.58,22.77,13900 REX-C,D,20240821,22.33,22.45,22.3,22.41,3300 REXR,D,20240821,51.09,51.27,50.74,51.26,1108900 REZI,D,20240821,18.86,19.37,18.74,19.24,609600 RF,D,20240821,21.92,21.96,21.505,21.79,5965300 RF-B,D,20240821,25.3,25.3,25.27,25.28,18300 RF-C,D,20240821,23.54,23.785,23.54,23.78,20900 RF-E,D,20240821,18.65,18.835,18.6499,18.835,14000 RF-F,D,20240821,25.35,25.43,25.33,25.38,350700 RFI,D,20240821,12.4,12.56,12.34,12.451,41000 RFL,D,20240821,1.44,1.4443,1.39,1.39,2500 RFM,D,20240821,15.89,15.98,15.86,15.9,13100 RFMZ,D,20240821,14.15,14.16,14.07,14.09,106200 RGA,D,20240821,207.68,209.02,206.38,209.02,194400 RGR,D,20240821,41.93,42.48,41.7,42.33,73500 RGT,D,20240821,11.49,11.63,11.27,11.57,7400 RH,D,20240821,265.82,273.65,264.1806,273.64,562800 RHI,D,20240821,61.42,62.71,61.36,62.7,615600 RHP,D,20240821,101.3,102.09,100.47,102.08,185300 RIG,D,20240821,5.05,5.09,4.92,4.93,21266600 RIO,D,20240821,63.51,63.59,63.12,63.39,2217400 RIT-A,D,20240821,25.26,25.3562,25.18,25.2,11900 RIT-B,D,20240821,25.12,25.18,25.03,25.03,28900 RIT-C,D,20240821,23.9,23.925,23.77,23.77,21700 RIT-D,D,20240821,23.37,23.46,23.3,23.4599,45800 RITM,D,20240821,11.5,11.515,11.32,11.36,2795400 RIV,D,20240821,12.19,12.29,12.14,12.27,46500 RIV-A,D,20240821,23.35,23.42,23.2,23.32,40500 RJF,D,20240821,115.63,116.125,114.72,115.79,1009200 RJF-B,D,20240821,25.2801,25.33,25.2801,25.2805,1800 RKT,D,20240821,19.33,19.97,19.22,19.91,3218200 RL,D,20240821,168.54,171.09,167.7878,170.14,960300 RLI,D,20240821,149.41,149.83,148.855,149.69,69000 RLJ,D,20240821,9.25,9.355,9.18,9.32,757200 RLJ-A,D,20240821,26.2,26.2,25.8,25.82,34000 RLTY,D,20240821,15.45,15.45,15.28,15.34,45800 RLX,D,20240821,1.68,1.79,1.68,1.79,2826700 RM,D,20240821,30.91,31.69,30.91,31.45,15000 RMAX,D,20240821,11.31,11.475,11.14,11.36,223200 RMD,D,20240821,224.08,226.66,222.68,224.3,792900 RMI,D,20240821,16.2,16.2,15.98,16.11,5600 RMM,D,20240821,15.63,15.63,15.4516,15.59,28800 RMMZ,D,20240821,16.02,16.05,15.92,15.955,18800 RMT,D,20240821,9.54,9.67,9.54,9.66,65600 RNG,D,20240821,33.83,33.83,32.09,32.96,1891000 RNGR,D,20240821,11.28,11.855,11.28,11.78,77400 RNP,D,20240821,22.46,22.5,22.31,22.46,66100 RNR,D,20240821,245,245.09,242.16,244.96,168200 RNR-F,D,20240821,24.58,24.65,24.5,24.59,11300 RNR-G,D,20240821,18.58,18.58,18.45,18.5,58700 RNST,D,20240821,32.99,32.99,32.39,32.68,280100 ROG,D,20240821,105.14,106.48,104.79,106.18,54800 ROK,D,20240821,267,267.96,262.62,265.55,849700 ROL,D,20240821,49.71,50.39,49.38,50.05,1471800 RPM,D,20240821,115.83,116.7,115.36,116.33,398400 RQI,D,20240821,12.94,12.9799,12.81,12.925,342200 RRA.W,D,20240821,0.2501,0.35,0.2501,0.2802,329800 RRAC,D,20240821,11.42,11.43,11.4,11.42,506300 RRC,D,20240821,31.11,31.16,30.41,30.66,1141400 RRX,D,20240821,158.55,160.88,156.67,160.65,233400 RS,D,20240821,281.66,283.78,279.39,283.35,230600 RSF,D,20240821,15.15,15.18,15.13,15.14,17000 RSG,D,20240821,205.71,205.9,204.8,205.82,455800 RSI,D,20240821,9.5,9.6,9.36,9.46,1514100 RSKD,D,20240821,4.74,4.815,4.74,4.77,573000 RTO,D,20240821,32.2,32.45,32.03,32.34,516700 RTX,D,20240821,118.5,118.64,116.95,117.26,3050900 RVLV,D,20240821,24.35,24.44,23.55,23.56,758800 RVT,D,20240821,15.13,15.28,15.06,15.21,192800 RVTY,D,20240821,120.43,120.91,119.2425,120.73,475500 RWT,D,20240821,7.18,7.23,7.13,7.21,868700 RWT-A,D,20240821,25.16,25.21,25.07,25.12,3700 RWTN,D,20240821,24.898,24.898,24.53,24.8,17500 RWTO,D,20240821,24.81,24.85,24.51,24.65,25600 RXO,D,20240821,28.87,28.95,28.52,28.91,426200 RY,D,20240821,112.58,113.24,112.55,112.94,656900 RYAM,D,20240821,7.46,7.58,7.36,7.49,283300 RYAN,D,20240821,65.29,65.47,64.725,65.14,414000 RYI,D,20240821,18.98,19.605,18.92,19.54,275400 RYN,D,20240821,29.43,29.49,29.19,29.37,447600 RZB,D,20240821,25.25,25.27,25.18,25.2,16900 RZC,D,20240821,26.3,26.4,26.2999,26.3599,22600 S,D,20240821,24.16,24.59,23.91,24.56,3851200 SA,D,20240821,18.6,18.72,18.44,18.56,520600 SABA,D,20240821,8.35,8.46,8.2777,8.4,152700 SAFE,D,20240821,23.83,23.92,23.585,23.88,165100 SAH,D,20240821,61.76,62.085,60.87,60.95,142300 SAJ,D,20240821,25.1,25.1,25,25.02,2100 SAM,D,20240821,281.72,283.18,279.95,282.35,75300 SAN,D,20240821,4.74,4.75,4.72,4.75,1322000 SAND,D,20240821,5.58,5.63,5.525,5.62,1204300 SAP,D,20240821,218.82,219.5,217.8,218.87,471800 SAR,D,20240821,22.89,22.9049,22.6,22.69,23100 SAT,D,20240821,24.32,24.32,24.3199,24.32,600 SAVE,D,20240821,2.82,2.845,2.75,2.82,2354900 SAY,D,20240821,25.14,25.2,25.129,25.129,4900 SAZ,D,20240821,25.24,25.27,25.24,25.25,2000 SB,D,20240821,5.01,5.098,4.96,4.96,525900 SB-C,D,20240821,25.6088,25.6088,25.41,25.5523,1900 SB-D,D,20240821,25.5701,25.65,25.5701,25.65,700 SBBA,D,20240821,25.26,25.26,25.25,25.25,3400 SBH,D,20240821,13.3,13.63,13.11,13.28,1358300 SBI,D,20240821,8.14,8.14,8.07,8.09,51500 SBR,D,20240821,63.36,63.8,62.79,63.44,57500 SBS,D,20240821,18.24,18.275,18.015,18.17,915800 SBSW,D,20240821,4.47,4.55,4.43,4.55,3790500 SBX.V,D,20240821,10.0012,10.02,10.0012,10.01,149600 SBX.W,D,20240821,0.14,0.14,0.1399,0.14,500 SBXC,D,20240821,10.68,10.68,10.64,10.64,200 SCCO,D,20240821,104.47,104.77,103.07,104.3,825100 SCD,D,20240821,16.26,16.33,16.2,16.33,36400 SCE-G,D,20240821,20.6331,20.97,20.6331,20.97,7500 SCE-H,D,20240821,25.46,25.4896,25.4,25.48,25100 SCE-J,D,20240821,24.19,24.25,24.16,24.2,18800 SCE-K,D,20240821,24.6099,24.6099,24.52,24.54,7000 SCE-L,D,20240821,20.45,20.61,20.44,20.58,30300 SCE-M,D,20240821,26.53,26.5899,26.44,26.45,25100 SCE-N,D,20240821,26.21,26.2136,26,26.15,329600 SCH-D,D,20240821,25.06,25.16,25.0589,25.1,21300 SCH-J,D,20240821,21.13,21.22,21.09,21.19,27300 SCHW,D,20240821,65,65.11,64.21,64.57,7814300 SCI,D,20240821,75.03,76.4,74.79,76.36,616200 SCL,D,20240821,75.91,76.14,75.08,75.59,70800 SCM,D,20240821,13.77,13.8,13.73,13.75,138900 SCS,D,20240821,13.3,13.665,13.215,13.62,781100 SD,D,20240821,13.39,13.46,13.22,13.25,147300 SDHC,D,20240821,36.22,36.4625,35.61,35.61,72300 SDHY,D,20240821,15.86,15.93,15.82,15.89,85500 SDRL,D,20240821,43.06,43.41,42.43,42.59,855200 SE,D,20240821,81.04,82.5199,80.23,82.04,3512400 SEA-A,D,20240821,25.5,25.5,25.45,25.47,4500 SEA-B,D,20240821,25.8,25.97,25.8,25.85,1900 SED.U,D,20240821,11.9,11.9,11.9,11.9,100 SEE,D,20240821,33.8,34.23,33.57,34.22,1189700 SEM,D,20240821,33.17,34.43,32.985,34.1,704700 SEMR,D,20240821,13.57,13.62,13.38,13.61,227000 SES,D,20240821,1.03,1.08,1.015,1.07,185000 SES.W,D,20240821,0.06,0.062,0.06,0.0601,400 SF,D,20240821,85.19,85.71,84.44,85.57,295200 SF-B,D,20240821,25.16,25.16,24.91,25.07,14100 SF-C,D,20240821,25.4,25.4,25.2,25.37,12400 SF-D,D,20240821,19.78,19.78,19.48,19.48,15800 SFB,D,20240821,22.76,23.01,22.76,23,15300 SFBS,D,20240821,77.44,78.32,76.6,78.17,147400 SFL,D,20240821,11.61,11.69,11.52,11.65,682800 SG,D,20240821,33.36,34.64,32.8,34.47,2554700 SGHC,D,20240821,3.3,3.31,3.22,3.31,187800 SGU,D,20240821,11.77,11.79,11.56,11.71,9500 SHAK,D,20240821,102.31,106.77,102.265,106.61,794200 SHCO,D,20240821,5.89,6.0025,5.82,5.94,229100 SHEL,D,20240821,71.44,71.765,71.2,71.29,2121900 SHG,D,20240821,43.81,44.08,43.71,43.89,190500 SHO,D,20240821,10.11,10.31,10.07,10.28,1497200 SHO-H,D,20240821,21.7,21.71,21.68,21.7,2800 SHO-I,D,20240821,20.39,20.39,20.3112,20.37,1600 SHOC,D,20240821,48.08,48.74,48.06,48.58,17600 SHOP,D,20240821,75,76.2,74.87,76.14,5760400 SHW,D,20240821,355.34,358.88,354.43,357.97,1238500 SID,D,20240821,2.23,2.29,2.23,2.28,1813900 SIG,D,20240821,79.04,79.305,78.06,78.2,542000 SII,D,20240821,41.26,41.34,40.92,41.14,82600 SILA,D,20240821,22.7,22.98,22.55,22.95,822500 SIT-A,D,20240821,23.69,23.83,23.49,23.76,4000 SITC,D,20240821,61.01,61.235,60.47,60.67,493400 SITE,D,20240821,138,139.919,136.865,139.41,217500 SJM,D,20240821,121.95,123.22,120.521,120.97,624300 SJT,D,20240821,3.81,3.82,3.7101,3.73,266600 SJW,D,20240821,58.99,59.16,58.735,58.82,120600 SKE,D,20240821,8.04,8.12,7.81,7.92,449900 SKIL,D,20240821,11.99,12.25,11.65,11.67,22600 SKLZ,D,20240821,6.27,6.27,6.0701,6.22,40900 SKM,D,20240821,23.05,23.155,22.98,23.14,144600 SKT,D,20240821,28.79,28.79,28.52,28.74,360400 SKX,D,20240821,66.52,67.755,66.5,67.68,1208700 SKY,D,20240821,88.92,89.86,88.12,89.76,281300 SLB,D,20240821,44.54,44.68,44.11,44.2,5529900 SLF,D,20240821,52.43,53.28,52.43,53.22,912800 SLG,D,20240821,63.67,64.74,62.9,64.58,458100 SLG-I,D,20240821,22,22.14,21.98,21.98,37000 SLGN,D,20240821,50.32,50.65,50,50.65,297000 SLQT,D,20240821,3.37,3.43,3.285,3.43,706900 SLVM,D,20240821,76.95,77.535,75.5,77.14,166200 SM,D,20240821,44.77,44.93,43.92,44.41,1234700 SMAR,D,20240821,49.7,49.88,49.2,49.72,526300 SMBK,D,20240821,27.62,27.62,27.255,27.43,23500 SMC,D,20240821,36.5,36.5,35.56,35.73,18000 SMFG,D,20240821,13.68,13.68,13.525,13.62,1047200 SMG,D,20240821,72.32,72.53,70.35,70.99,1184500 SMHI,D,20240821,11.08,11.2,10.87,10.93,115900 SMP,D,20240821,30.96,31.57,30.96,31.57,134000 SMR,D,20240821,8.95,8.96,8.69,8.79,2324100 SMR.W,D,20240821,1.75,1.87,1.7001,1.83,4400 SMRT,D,20240821,1.69,1.73,1.675,1.72,1615900 SMWB,D,20240821,8.6,9.17,8.58,8.9,388300 SN,D,20240821,89.34,92.47,88.87,91.35,1202400 SNA,D,20240821,277.08,279.34,276.05,278.92,150300 SNAP,D,20240821,9.5197,9.54,9.35,9.48,17946300 SNDA,D,20240821,27.56,28.23,26.86,27.02,53800 SNDR,D,20240821,26.9,27.24,26.9,27.08,444600 SNN,D,20240821,30.64,30.755,30.54,30.72,428300 SNOW,D,20240821,132.76,135.72,130.66,135.06,16442900 SNV,D,20240821,43.82,43.9,43.02,43.79,731800 SNV-D,D,20240821,25.36,25.42,25.29,25.35,7200 SNV-E,D,20240821,25.37,25.39,25.35,25.38,9500 SNX,D,20240821,118.26,119.53,117.2043,119.37,440800 SO,D,20240821,86.76,87.7,86.66,87.57,4543000 SOC,D,20240821,15.18,15.195,14.9,15.09,250400 SOC.W,D,20240821,4.85,4.9,4.75,4.9,19400 SOI,D,20240821,11.97,12.05,11.8,11.95,271600 SOJC,D,20240821,24.22,24.45,24.22,24.45,18500 SOJD,D,20240821,22.98,23.15,22.9,23.14,38500 SOJE,D,20240821,20.65,20.7901,20.6401,20.77,54200 SOL,D,20240821,1.9,2,1.84,1.96,644300 SOLV,D,20240821,59.58,59.82,58.76,59.66,936400 SON,D,20240821,50,51.55,50,51.5,1061600 SONY,D,20240821,91.58,92.97,91.5202,92.79,826600 SOR,D,20240821,43.35,43.7479,43.3,43.7479,24200 SOS,D,20240821,0.73,0.732,0.701,0.7053,169000 SPB,D,20240821,90.26,90.62,88.22,90.43,512100 SPCE,D,20240821,6.6,7.22,6.5339,7.01,1941100 SPE,D,20240821,13.67,13.68,13.56,13.56,23400 SPE-C,D,20240821,23.39,23.4575,23.39,23.4575,200 SPG,D,20240821,159.61,161.16,158.99,161.14,882500 SPG-J,D,20240821,61.07,61.07,61.07,61.07,100 SPGI,D,20240821,497.86,499.29,495.46,498.98,857100 SPH,D,20240821,18.07,18.24,17.9,18.14,120700 SPHR,D,20240821,48.88,49.1625,47.79,48.51,640200 SPIR,D,20240821,7.75,7.75,6.86,7.25,671500 SPL-A,D,20240821,24.23,24.3202,24.03,24.2435,10000 SPMC,D,20240821,19.85,20.65,19.75,20.35,10100 SPN-B,D,20240821,25.115,25.267,25.115,25.265,20600 SPNT,D,20240821,14.57,14.7,14.42,14.59,353900 SPOT,D,20240821,345.16,347.86,343.305,343.69,1756300 SPR,D,20240821,34.61,34.87,34.4,34.84,956900 SPRU,D,20240821,3.05,3.05,2.96,3.01,80700 SPXC,D,20240821,152.95,154.91,152.33,154.91,175100 SPXX,D,20240821,16.42,16.54,16.42,16.47,27600 SQ,D,20240821,64.93,65.7,64.09,65.65,5672200 SQM,D,20240821,37.81,38.54,36.94,38.45,1534400 SQNS,D,20240821,0.5651,0.5651,0.531,0.5502,37000 SQSP,D,20240821,44.8,44.95,44.595,44.8,342200 SR,D,20240821,64.61,65.07,64.37,65.01,288600 SR-A,D,20240821,23.83,23.9299,23.83,23.86,27700 SRE,D,20240821,80.9,81.285,80.68,80.98,1620000 SREA,D,20240821,24.3,24.42,24.18,24.18,57000 SRFM,D,20240821,1.71,1.72,1.37,1.45,409900 SRG,D,20240821,4.4,4.4,4.22,4.28,386600 SRG-A,D,20240821,21.87,22.33,21.6,21.65,7000 SRI,D,20240821,13.71,13.86,13.66,13.81,113100 SRL,D,20240821,8.0334,8.14,8.0334,8.04,3100 SRV,D,20240821,42.35,42.7299,41.9,41.95,20900 SSB,D,20240821,91.83,91.83,90.44,91.37,262700 SSD,D,20240821,178.73,180.44,176.64,180.23,178900 SSL,D,20240821,7.52,7.69,7.41,7.65,877500 SST,D,20240821,1.31,1.35,1.16,1.31,437800 SST.W,D,20240821,0.0485,0.0489,0.0485,0.0489,300 SSTK,D,20240821,35.74,35.86,34.06,34.48,979600 ST,D,20240821,37.17,37.41,37.06,37.31,746200 STAG,D,20240821,39.74,39.8,39.46,39.75,616200 STC,D,20240821,70.62,71.76,70.11,71.28,88300 STE,D,20240821,233.15,235.81,232.556,234.38,260800 STEL,D,20240821,25.39,25.39,24.87,25.17,114000 STEM,D,20240821,0.577,0.6575,0.57,0.6305,11188100 STEW,D,20240821,15.42,15.4599,15.38,15.41,47000 STG,D,20240821,8.7,9.27,8.39,8.45,4700 STK,D,20240821,32.86,32.87,32.61,32.71,28800 STLA,D,20240821,16.58,16.59,16.48,16.56,6150000 STM,D,20240821,31.46,31.655,31.145,31.5,3326000 STN,D,20240821,83.4,84.14,82.52,84.13,63300 STNG,D,20240821,71.52,71.88,70.69,70.8,885400 STR,D,20240821,22.15,22.27,21.89,22.07,714100 STRV,D,20240821,35.95,36.0999,35.885,36.04,215700 STT,D,20240821,80.74,80.91,80.105,80.8,1830600 STT-G,D,20240821,24.87,24.9499,24.859,24.86,16800 STVN,D,20240821,19.5,19.54,18.94,19.21,289300 STWD,D,20240821,20.03,20.07,19.8613,20.05,1204100 STXD,D,20240821,33.03,33.1,33.03,33.1,2800 STXE,D,20240821,30.67,30.72,30.52,30.69,15500 STXG,D,20240821,40.68,40.76,40.61,40.76,7900 STXI,D,20240821,26.06,26.23,26.06,26.11,600 STXK,D,20240821,30.3608,30.67,30.3608,30.65,5900 STXM,D,20240821,24.95,25.1221,24.9454,25.1221,2400 STXT,D,20240821,20.58,20.7494,20.58,20.73,13000 STXV,D,20240821,29.47,29.52,29.44,29.5,5600 STZ,D,20240821,244.03,245,242.8,244.74,814500 SU,D,20240821,40.68,40.81,40.17,40.24,4680300 SUI,D,20240821,131.9,132.3,131.23,132.26,326900 SUM,D,20240821,38.94,39.2125,38.53,39.05,1411500 SUN,D,20240821,52.55,53.9999,52.55,53.24,354000 SUP,D,20240821,3.55,3.65,3.51,3.59,91100 SUPP,D,20240821,64.7605,64.8647,64.7605,64.8647,1200 SUPV,D,20240821,7.35,7.35,7.07,7.13,902900 SUZ,D,20240821,10.37,10.42,10.295,10.35,2242600 SVV,D,20240821,9.05,9.94,9.02,9.83,952800 SW,D,20240821,42.94,44.07,42.64,44.02,4669400 SWI,D,20240821,12.56,12.59,12.43,12.52,627900 SWK,D,20240821,97.28,98.71,96.88,98.65,694000 SWN,D,20240821,6.33,6.34,6.17,6.22,10544800 SWX,D,20240821,71.95,72.3,71.15,71.65,316300 SWZ,D,20240821,8.75,8.75,8.64,8.65,77700 SXC,D,20240821,8.73,8.91,8.71,8.79,704600 SXI,D,20240821,171.2,176.175,170.6428,176.04,88900 SXT,D,20240821,73.39,74.89,73.38,74.3,106400 SYF,D,20240821,47.28,47.3619,46.76,47.24,2101700 SYF-A,D,20240821,19.51,19.83,19.5,19.8,48600 SYF-B,D,20240821,25.59,25.59,25.5,25.5,137100 SYK,D,20240821,343.99,345.44,342.54,345.32,666800 SYY,D,20240821,77,77.28,76.62,77.13,1774500 T,D,20240821,19.52,19.59,19.4211,19.54,20055400 T-A,D,20240821,21.65,21.8899,21.65,21.77,57500 T-C,D,20240821,20.6,20.82,20.54,20.67,102700 TAC,D,20240821,8.43,8.5,8.4,8.49,368500 TAK,D,20240821,14.9,14.955,14.85,14.94,2231200 TAL,D,20240821,8.74,8.865,8.61,8.72,2438600 TALO,D,20240821,11.64,11.64,11.415,11.46,1068400 TAP,D,20240821,54.03,54.24,53.06,53.27,1620600 TBB,D,20240821,23.36,23.44,23.36,23.41,41500 TBBB,D,20240821,27.8,28.855,27.8,28.56,637100 TBC,D,20240821,24.57,24.633,24.5,24.57,67900 TBI,D,20240821,7.51,7.71,7.51,7.71,176100 TBN,D,20240821,22.54,22.75,22.25,22.35,38200 TCI,D,20240821,29.79,29.79,29.79,29.79,300 TCOA,D,20240821,11.01,11.03,11.01,11.03,300 TCS,D,20240821,0.9378,1.06,0.9079,0.9635,1044800 TD,D,20240821,59.46,59.795,59.455,59.76,1544300 TDC,D,20240821,27.67,28.09,27.65,28.07,827300 TDF,D,20240821,7.77,7.794,7.73,7.768,53600 TDG,D,20240821,1315,1319.01,1306.73,1313.71,161500 TDOC,D,20240821,7.25,7.38,7.03,7.38,4778200 TDS,D,20240821,20.82,21.13,20.45,20.93,803200 TDS-U,D,20240821,20.41,20.74,20.405,20.74,18900 TDS-V,D,20240821,18.42,18.4299,18.23,18.355,44800 TDW,D,20240821,87.02,87.34,85.57,86.09,654500 TDY,D,20240821,417.27,420.825,415.78,418.73,230900 TEAF,D,20240821,12.31,12.35,12.2509,12.35,11600 TECK,D,20240821,48.96,49.29,48.65,48.92,1966900 TEF,D,20240821,4.5,4.53,4.48,4.51,401500 TEI,D,20240821,5.61,5.64,5.59,5.64,110300 TEL,D,20240821,151.3,152.95,151.2,152.71,1492600 TEN,D,20240821,24.82,24.82,24.31,24.4,160200 TEN-E,D,20240821,26.51,26.69,26.51,26.69,6800 TEN-F,D,20240821,26.58,26.58,26.39,26.457,24400 TEO,D,20240821,7.58,7.58,7.29,7.35,76600 TEVA,D,20240821,18.22,18.39,18.1211,18.13,4640600 TEX,D,20240821,54.16,54.67,53.7003,54.2,717900 TFC,D,20240821,42.45,42.55,41.53,42.09,8700800 TFC-I,D,20240821,23.8,24.22,23.8,24.14,12100 TFC-O,D,20240821,23.11,23.38,23.0701,23.335,49100 TFC-R,D,20240821,20.82,20.98,20.77,20.9608,52500 TFII,D,20240821,147.33,148.59,146.36,147.77,236500 TFPM,D,20240821,16.43,16.48,16.25,16.44,153100 TFSA,D,20240821,23.4,23.4,23.4,23.4,100 TFX,D,20240821,238.71,238.883,236.05,238.27,200800 TG,D,20240821,5.81,5.81,5.68,5.73,39500 TGI,D,20240821,13.18,13.43,13.095,13.37,1131200 TGLS,D,20240821,59.48,60.11,58.6787,59.42,170700 TGNA,D,20240821,13.77,13.83,13.525,13.63,3215100 TGS,D,20240821,19.42,19.42,18.69,18.87,140000 TGT,D,20240821,167.33,167.4,158.97,159.25,25572100 THC,D,20240821,155.65,158.48,155.61,158.22,666400 THG,D,20240821,134.7,134.88,132.93,134.87,126400 THLV,D,20240821,28,28.045,27.97,28.02,16400 THO,D,20240821,102.31,103.74,101.65,103.51,196900 THQ,D,20240821,21.65,21.66,21.41,21.41,129800 THR,D,20240821,29.64,29.92,29.495,29.82,71300 THS,D,20240821,39.77,40.199,39.7,39.98,193500 THW,D,20240821,13.18,13.2506,13.14,13.2,57300 TIMB,D,20240821,16.85,16.85,16.6,16.71,420000 TISI,D,20240821,9.5,10.4,9.5,10.29,23700 TIXT,D,20240821,3.44,3.63,3.38,3.54,1941500 TJX,D,20240821,119.89,120.89,117.913,120.23,11343400 TK,D,20240821,7.98,8.02,7.88,7.89,469600 TKC,D,20240821,7.27,7.28,7.13,7.16,637000 TKO,D,20240821,118.93,120.7,118.72,119.78,565300 TKR,D,20240821,82.4,83.29,81.8,83.26,409200 TLK,D,20240821,19.34,19.34,19,19.03,1289400 TLYS,D,20240821,4.9,4.96,4.7593,4.91,36600 TM,D,20240821,184.16,184.3782,182.8,183.62,298300 TME,D,20240821,10.39,10.54,10.27,10.44,6842200 TMHC,D,20240821,63.92,65.22,63.4,64.9,659400 TMO,D,20240821,615,618.12,609,610.17,965500 TNC,D,20240821,92.82,94.83,92.44,94.36,148900 TNET,D,20240821,96.27,96.55,95.52,96.5,168100 TNK,D,20240821,56.33,56.5,55.335,55.43,149100 TNL,D,20240821,42.78,43.035,42.33,42.97,480700 TOL,D,20240821,136.94,143.16,136.07,141.03,4163800 TOST,D,20240821,24.32,24.32,23.76,24.21,3208100 TPB,D,20240821,39.92,39.94,39.49,39.57,80400 TPC,D,20240821,21.9,21.9,21.25,21.58,251800 TPH,D,20240821,42.82,43.935,42.73,43.57,918300 TPL,D,20240821,824.99,835.72,815.94,825.36,84000 TPR,D,20240821,40.55,41.61,40.55,41.15,3301400 TPTA,D,20240821,17.75,17.75,17.74,17.75,900 TPVG,D,20240821,7.55,7.635,7.48,7.62,361000 TPX,D,20240821,51.03,51.86,50.89,51.79,695300 TPZ,D,20240821,17.95,17.97,17.74,17.97,45000 TR,D,20240821,28.3,28.61,28.3,28.42,212300 TRAK,D,20240821,17.79,18.31,17.655,18.28,24900 TRC,D,20240821,17.59,17.69,17.405,17.57,41900 TREX,D,20240821,64.34,65.57,64.21,65.43,771700 TRGP,D,20240821,142.5,143.2899,141.58,142.31,1295100 TRI,D,20240821,164.16,165.99,163.77,165.86,214100 TRN,D,20240821,32.11,32.27,31.85,32.17,327800 TRNO,D,20240821,68.09,68.88,67.78,68.8,493100 TROX,D,20240821,13.62,13.72,13.39,13.66,720900 TRP,D,20240821,44.55,44.76,43.915,44.15,2392400 TRT-A,D,20240821,26.35,26.35,26.15,26.33,7300 TRT-B,D,20240821,25.37,25.49,25.37,25.49,6100 TRT-C,D,20240821,25.29,25.29,25.19,25.19,3200 TRT-D,D,20240821,24.9,25,24.9,24.95,4900 TRT-E,D,20240821,21.86,21.95,21.84,21.84,6900 TRT-P,D,20240821,18.22,18.2202,17.98,18.13,19200 TRTX,D,20240821,8.69,8.69,8.53,8.61,275400 TRU,D,20240821,93.37,94.22,92.31,94.04,2439500 TRV,D,20240821,217.7,218.44,215.39,216.92,761300 TS,D,20240821,27.86,28.105,27.745,28.04,1576800 TSE,D,20240821,3.38,3.48,3.3,3.38,294100 TSI,D,20240821,5.04,5.07,5,5.04,115000 TSLX,D,20240821,20.74,20.87,20.7235,20.77,301900 TSM,D,20240821,170.36,173.08,169.91,171.44,9434800 TSN,D,20240821,62.5,63.34,62.35,63.31,2730800 TSQ,D,20240821,10.52,10.68,10.5,10.62,24500 TT,D,20240821,348.77,353.44,346.89,351.66,633200 TTC,D,20240821,90,90.79,89.51,90.77,631000 TTE,D,20240821,69.03,69.27,68.73,68.79,910000 TTI,D,20240821,3.14,3.19,3.11,3.16,752800 TTP,D,20240821,41.64,42.0399,41.2083,41.62,3000 TU,D,20240821,15.88,15.96,15.87,15.89,2915700 TUP,D,20240821,1.14,1.2,1.14,1.19,468300 TUYA,D,20240821,1.53,1.6,1.51,1.6,208900 TV,D,20240821,2.1,2.1,2,2.02,814100 TVC,D,20240821,22.9,22.95,22.8,22.95,11600 TVE,D,20240821,22.16,22.36,22.16,22.36,7500 TWI,D,20240821,7.64,7.885,7.64,7.85,317300 TWLO,D,20240821,60.87,60.87,59.18,59.25,2169700 TWN,D,20240821,43.59,44.9,42.81,42.81,37200 TWO,D,20240821,13.72,13.75,13.64,13.72,456800 TWO-A,D,20240821,23.91,24.15,23.91,23.97,11800 TWO-B,D,20240821,23.72,23.84,23.69,23.84,3400 TWO-C,D,20240821,24.3434,24.4,24.265,24.265,10600 TX,D,20240821,34.31,34.74,34.23,34.74,188000 TXNM,D,20240821,40.87,41.05,40.43,40.78,519300 TXO,D,20240821,19.88,19.88,19.0842,19.5,93600 TXT,D,20240821,88.34,88.68,87.79,88.64,814600 TY,D,20240821,31.96,32.09,31.85,31.86,38900 TY.P,D,20240821,47.33,47.33,47.33,47.33,200 TYG,D,20240821,35.92,36.44,35.92,36.11,39000 TYL,D,20240821,576.34,581.24,576.34,581.19,180400 U,D,20240821,17.12,17.37,16.86,17.3,6810900 UA,D,20240821,8.1,8.16,7.98,8.1,2358800 UAA,D,20240821,8.43,8.465,8.26,8.4,10716800 UAN,D,20240821,72,72.0752,70.18,70.79,44800 UBER,D,20240821,73.72,74.29,73.06,73.48,9290100 UBS,D,20240821,30.53,30.7,30.385,30.68,1897000 UCB,D,20240821,29.04,29.04,28.62,28.91,233700 UCB-I,D,20240821,24.36,24.4,24.0762,24.19,6900 UDR,D,20240821,42.14,42.38,41.99,42.38,1763400 UE,D,20240821,20.12,20.265,19.975,20.19,592200 UFI,D,20240821,5.54,5.9,5.54,5.85,81100 UGI,D,20240821,24.81,24.81,24.565,24.61,1358400 UGP,D,20240821,4.38,4.38,4.295,4.34,1243600 UHA.B,D,20240821,66.95,67.05,66.17,66.77,167200 UHAL,D,20240821,70.36,70.92,69.68,69.7,84100 UHS,D,20240821,227.56,228.84,226.3701,227.8,506500 UHT,D,20240821,43.24,43.78,43.065,43.61,29200 UI,D,20240821,179.79,181.1346,177,181.04,19500 UIS,D,20240821,5.35,5.49,5.29,5.48,532600 UL,D,20240821,61.57,61.905,61.355,61.8,1545600 ULS,D,20240821,53.11,53.52,52.6,53.21,220900 UMC,D,20240821,8.8,8.95,8.79,8.89,10713300 UMH,D,20240821,19.19,19.24,19.09,19.22,337700 UMH-D,D,20240821,23.37,23.48,23.335,23.41,12300 UNF,D,20240821,184.91,185.93,184.01,185.17,21600 UNFI,D,20240821,13.42,13.52,13.16,13.37,336500 UNH,D,20240821,581.51,583.39,577.43,578.07,2844500 UNM,D,20240821,54.13,54.175,53.68,53.88,982000 UNMA,D,20240821,25.24,25.3707,25.22,25.31,7600 UNP,D,20240821,247.73,248.3,245,245.73,1482800 UP,D,20240821,1.85,1.8893,1.77,1.86,854700 UPS,D,20240821,129.65,129.78,127.59,127.9,4895900 URI,D,20240821,719.5,730.2199,717.21,724.75,206700 USA,D,20240821,6.91,6.9188,6.85,6.9,554200 USAC,D,20240821,21.94,22.17,21.71,21.82,243000 USB,D,20240821,43.85,43.99,43.28,43.7,4262000 USB-A,D,20240821,856.5,856.5,856.5,856.5,1200 USB-H,D,20240821,21.85,21.95,21.7943,21.85,67500 USB-P,D,20240821,24.47,24.48,24.3501,24.38,50400 USB-Q,D,20240821,17.45,17.57,17.3908,17.57,24600 USB-R,D,20240821,18.66,18.74,18.65,18.7,37800 USB-S,D,20240821,20.93,21.08,20.91,21.02,28500 USFD,D,20240821,58.19,58.508,57.37,58.43,2680800 USM,D,20240821,52.06,52.89,51.78,52.67,87000 USNA,D,20240821,39.53,39.95,39.29,39.92,58100 USPH,D,20240821,82.28,83.6925,81.45,83.11,122200 UTF,D,20240821,24.23,24.4,24.11,24.23,129300 UTI,D,20240821,16.89,17.47,16.7,17.43,271400 UTL,D,20240821,58.98,59.79,58.75,59.71,33700 UTZ,D,20240821,17.13,17.555,17.02,17.1,765200 UVE,D,20240821,20.69,20.84,20.505,20.61,115800 UVV,D,20240821,52.93,53.06,52.285,52.81,93300 UWM.W,D,20240821,0.7016,0.76,0.7016,0.73,108400 UWMC,D,20240821,9.3,9.5,9.24,9.47,2358700 UZD,D,20240821,22.7,22.88,22.62,22.88,66400 UZE,D,20240821,20.9,21.095,20.8301,21.04,122100 UZF,D,20240821,20.95,21.05,20.91,21.03,174800 V,D,20240821,268.56,269.27,267.39,268.2,6639700 VAC,D,20240821,71.35,72.63,71.05,72.4,283900 VAL,D,20240821,61.65,61.94,60.16,60.44,780200 VAL.W,D,20240821,10.85,11.17,10.5,10.67,8600 VALE,D,20240821,10.63,10.71,10.56,10.64,17569500 VATE,D,20240821,4.56,4.56,4.25,4.25,33500 VBF,D,20240821,16.62,16.62,16.5,16.62,37700 VCV,D,20240821,10.77,10.77,10.715,10.73,69600 VEEV,D,20240821,194.1,201.76,194,201.44,1135000 VEL,D,20240821,18,18.18,17.98,18,49000 VET,D,20240821,10.09,10.13,9.93,10.02,590400 VFC,D,20240821,16.91,17.205,16.605,17.03,3567800 VGI,D,20240821,7.85,7.85,7.8,7.81,38100 VGM,D,20240821,10.34,10.36,10.3344,10.35,89700 VGR,D,20240821,15.21,15.5349,15.05,15.13,12073800 VHC,D,20240821,7.06,7.335,6.6018,6.81,10700 VHI,D,20240821,25.04,26.2239,24.6805,25.01,25200 VICI,D,20240821,32.05,32.28,31.81,32.27,4136200 VIK,D,20240821,36.07,36.59,35.61,36.44,1909200 VIPS,D,20240821,11.7,12.9,11.67,12.7,12582700 VIST,D,20240821,51,51,48.1,48.53,592700 VIV,D,20240821,9.68,9.68,9.52,9.6,500300 VKQ,D,20240821,10.02,10.06,10.01,10.03,105900 VLD,D,20240821,1.25,1.28,1.19,1.27,243200 VLD.W,D,20240821,0.0102,0.0199,0.0102,0.0199,3400 VLN,D,20240821,2.18,2.21,2.15,2.2,74300 VLN.W,D,20240821,0.0435,0.05,0.0435,0.0494,6200 VLO,D,20240821,142.23,145.42,141.52,143.87,2696200 VLRS,D,20240821,5.62,5.62,5.48,5.58,444300 VLT,D,20240821,11.22,11.23,11.15,11.16,14100 VLTO,D,20240821,110,110.14,109.34,109.82,1103500 VMC,D,20240821,247.23,249.88,246.79,247.84,920600 VMI,D,20240821,282.67,285.03,280.39,285,41700 VMO,D,20240821,9.99,10.03,9.96,9.98,388600 VNCE,D,20240821,1.74,1.75,1.69,1.75,3500 VNO,D,20240821,33.61,34.67,33.27,34.54,3693000 VNO-L,D,20240821,17.03,17.33,17.03,17.28,19300 VNO-M,D,20240821,16.82,17.055,16.8,17,31700 VNO-N,D,20240821,16.63,16.86,16.63,16.86,12900 VNO-O,D,20240821,14.7,14.87,14.67,14.84,18300 VNT,D,20240821,34.51,34.83,34.26,34.81,1232200 VOC,D,20240821,5.03,5.1,4.79,4.86,70900 VOTE,D,20240821,65.38,65.6,65.25,65.6,19700 VOY-B,D,20240821,25.86,25.88,25.775,25.82,8000 VOYA,D,20240821,67.24,67.38,66.5,67.1,418200 VPG,D,20240821,27.7,27.81,27.38,27.58,48000 VPV,D,20240821,10.94,10.9799,10.93,10.945,126600 VRE,D,20240821,16.49,16.55,16.38,16.53,277600 VRN,D,20240821,7.31,7.36,7.21,7.25,2029400 VRT,D,20240821,76.32,78.6,75.4116,77.99,5735300 VRTS,D,20240821,209.39,211.16,206.99,207.89,23200 VSCO,D,20240821,24.91,25,23.59,23.74,2281700 VSH,D,20240821,20.35,20.56,20.22,20.31,1600200 VST,D,20240821,79.65,82.99,79.03,82.28,4041400 VSTO,D,20240821,39.47,39.54,38.54,39.07,304800 VSTS,D,20240821,13.49,13.58,13.3,13.43,1060200 VTEX,D,20240821,7.97,8.0298,7.655,7.67,472600 VTLE,D,20240821,36.3,36.58,35.135,35.39,765000 VTMX,D,20240821,28.82,28.82,28.36,28.59,228700 VTN,D,20240821,11.25,11.31,11.25,11.28,35100 VTOL,D,20240821,37.44,37.575,36.89,36.97,61100 VTR,D,20240821,59.05,59.1,58.46,58.79,1202800 VTS,D,20240821,24.69,24.79,24.32,24.58,98400 VVI,D,20240821,32.95,33.06,32.38,33.01,68500 VVR,D,20240821,4.31,4.3123,4.27,4.3,543700 VVV,D,20240821,40.58,41.54,40.35,41.53,1416000 VVX,D,20240821,50.01,53.18,49.76,53.12,212600 VYX,D,20240821,12.86,12.88,12.67,12.81,920500 VZ,D,20240821,40.91,41.07,40.73,41.05,13683300 VZIO,D,20240821,11.16,11.16,11.105,11.14,1716400 W,D,20240821,43.06,43.82,42.41,43.79,3202200 WAB,D,20240821,160.76,161.99,159.92,161.46,486100 WAL,D,20240821,78.12,78.12,76.43,77.34,527000 WAL-A,D,20240821,19.49,19.62,19.4,19.5,217800 WAT,D,20240821,336.81,338.73,334.15,337.34,218700 WBS,D,20240821,45.37,45.37,44.545,45.11,852100 WBS-F,D,20240821,20.88,21.04,20.835,20.9,2700 WBS-G,D,20240821,23.48,23.82,23.27,23.75,12400 WBX,D,20240821,1.52,1.59,1.49,1.54,170300 WBX.W,D,20240821,0.09,0.0957,0.09,0.092,4300 WCC,D,20240821,159.01,162.49,158.0601,161.5,338400 WCC-A,D,20240821,26.15,26.166,26.12,26.13,44800 WCN,D,20240821,182.73,184.77,182.56,184.43,772000 WD,D,20240821,102.6,103.9,101.505,103.69,110400 WDH,D,20240821,1.02,1.04,1.02,1.03,52500 WDI,D,20240821,15.51,15.51,15.3,15.42,228800 WDS,D,20240821,17.51,17.6,17.47,17.51,845000 WEA,D,20240821,11.11,11.13,11.11,11.125,12800 WEAV,D,20240821,11.29,11.29,10.81,10.99,333700 WEC,D,20240821,90.73,91.82,90.61,91.75,2594900 WEL,D,20240821,11.7,11.7,11.7,11.7,4200 WELL,D,20240821,116.79,117.23,116.29,116.33,3015900 WES,D,20240821,37.68,38.17,37.39,37.81,929500 WEX,D,20240821,180.94,182.3,179.11,181.47,205000 WF,D,20240821,36.9,37.3,36.83,37.19,56400 WFC,D,20240821,56.44,56.45,55.2,55.46,13691700 WFC-A,D,20240821,21.06,21.23,20.99,21.2,99700 WFC-C,D,20240821,19.97,20.04,19.89,19.96,55700 WFC-D,D,20240821,19.39,19.54,19.38,19.5,59400 WFC-L,D,20240821,1233.35,1239,1231,1239,8600 WFC-Y,D,20240821,24.24,24.25,24.21,24.24,52200 WFC-Z,D,20240821,21.07,21.17,21,21.16,111900 WFG,D,20240821,85.83,86.35,85.16,86.35,66700 WGO,D,20240821,57.23,58.02,56.94,57.95,301000 WH,D,20240821,75.87,76.91,75.3,76.88,502100 WHD,D,20240821,58.22,59.12,57.57,58.18,452400 WHG,D,20240821,12.16,12.35,12.16,12.31,3200 WHR,D,20240821,97.63,99.155,96.726,99,678200 WIA,D,20240821,8.17,8.26,8.13,8.22,62100 WINN,D,20240821,25.29,25.3824,25.2199,25.37,73100 WIT,D,20240821,6.17,6.28,6.17,6.26,935600 WIW,D,20240821,8.66,8.66,8.63,8.645,154100 WK,D,20240821,79.05,79.6799,77.973,78.85,327100 WKC,D,20240821,27.69,28,27.4925,27.73,485900 WLK,D,20240821,144.98,146.115,144.45,145.55,192900 WLKP,D,20240821,22.74,22.74,22.45,22.5,16400 WLY,D,20240821,45.71,46.01,45.4427,45.85,126200 WM,D,20240821,208.07,209.47,208.07,209.38,916800 WMB,D,20240821,44.49,44.73,44.22,44.5,4053700 WMK,D,20240821,66,66,64.96,65.23,50400 WMS,D,20240821,152.3,157.475,151.61,157.01,469300 WMT,D,20240821,75.3,75.58,74.59,75.24,14831900 WNC,D,20240821,18.82,19.22,18.62,19.07,301200 WNS,D,20240821,60.27,60.355,59.49,59.86,379800 WOLF,D,20240821,13.29,13.585,13.06,13.51,8960100 WOR,D,20240821,44.83,45.58,44.59,45.43,119000 WOW,D,20240821,5.65,5.65,5.492,5.59,383800 WPC,D,20240821,58.75,58.93,58.14,58.9,648000 WPM,D,20240821,61.3,62.05,61.05,61.89,2139300 WPP,D,20240821,46.27,46.315,46.04,46.28,81400 WRB,D,20240821,57.56,57.71,56.8495,57.62,887700 WRB-E,D,20240821,25.13,25.17,25.075,25.17,4700 WRB-F,D,20240821,22.23,22.3499,22.227,22.34,9700 WRB-G,D,20240821,20.06,20.18,20.01,20.18,3400 WRB-H,D,20240821,19.49,19.52,19.27,19.31,27600 WRBY,D,20240821,13.79,14.105,13.7,14.04,1109400 WS,D,20240821,33.23,33.91,32.8132,33.9,87700 WSM,D,20240821,139.78,144.69,139.4901,143.85,2948900 WSO,D,20240821,474.62,482.3782,473.575,481.38,116100 WSR,D,20240821,13.17,13.31,13.105,13.28,266100 WST,D,20240821,301.06,304.81,300.36,304.31,195700 WT,D,20240821,9.86,9.86,9.6,9.71,1281200 WTI,D,20240821,2.26,2.28,2.2425,2.27,841900 WTM,D,20240821,1791.87,1820.89,1776.08,1817.13,11500 WTRG,D,20240821,39.6,39.78,39.23,39.25,626900 WTS,D,20240821,186.67,186.67,184.59,185.86,106200 WTTR,D,20240821,10.56,10.9,10.525,10.9,884100 WU,D,20240821,11.79,11.82,11.65,11.73,3510300 WWW,D,20240821,12.59,12.91,12.42,12.59,968700 WY,D,20240821,30.19,30.43,29.86,30.41,3161200 X,D,20240821,38.21,39.495,38.1,38.95,3135700 XFL-A,D,20240821,24.8404,24.8404,24.8404,24.8404,100 XFLT,D,20240821,6.81,6.8799,6.8,6.855,442100 XHR,D,20240821,13.21,13.39,13.09,13.37,448900 XIN,D,20240821,2.88,2.88,2.84,2.84,1900 XOM,D,20240821,115.01,115.57,113.76,113.85,11752300 XPER,D,20240821,8.72,8.77,8.6,8.66,398200 XPEV,D,20240821,6.85,7.095,6.75,7.06,9232300 XPO,D,20240821,118.57,122.25,118.08,122.25,1004300 XPOF,D,20240821,13.85,14.615,13.72,14.26,253500 XPRO,D,20240821,20.29,20.36,19.8,19.98,845500 XYF,D,20240821,4.41,4.5,4.41,4.45,5600 XYL,D,20240821,134.6,135.9586,134.165,135.8,1932300 YALA,D,20240821,3.79,3.82,3.73,3.78,238100 YELP,D,20240821,34.4,34.63,33.79,34.22,1086400 YETI,D,20240821,40.32,41.35,40.1,41.08,1191700 YEXT,D,20240821,5.14,5.16,5.03,5.08,340100 YMM,D,20240821,7.45,7.81,7.09,7.57,15406200 YOU,D,20240821,28.07,28.49,27.32,28,1308600 YPF,D,20240821,21.69,21.6953,21.08,21.12,1031200 YRD,D,20240821,4.85,4.95,4.6,4.62,96900 YSG,D,20240821,3.58,3.71,3.5101,3.58,162500 YUM,D,20240821,137.31,138.43,136.52,137.75,1583100 YUMC,D,20240821,33.33,34.188,32.98,33.89,1981100 ZBH,D,20240821,112,112.49,111.07,112.13,826800 ZEPP,D,20240821,0.6301,0.75,0.6301,0.75,171500 ZETA,D,20240821,24.42,24.44,23.38,23.8,2680300 ZGN,D,20240821,10.34,10.51,10.21,10.41,225200 ZH,D,20240821,3.09,3.11,3.05,3.11,240300 ZIM,D,20240821,22.79,22.99,21.16,21.8,8120400 ZIP,D,20240821,8.93,9.1,8.89,8.98,430100 ZK,D,20240821,15.59,16.98,14.75,16.85,910300 ZKH,D,20240821,3.73,3.93,3.58,3.8,104000 ZTO,D,20240821,20.41,21.43,20.22,21.01,2838400 ZTR,D,20240821,5.75,5.78,5.745,5.77,169200 ZTS,D,20240821,184.27,184.525,181.82,182.9,1246700 ZUO,D,20240821,8.85,8.85,8.2,8.5,3109500 ZVIA,D,20240821,0.98,1.04,0.9483,1.01,232100 ZWS,D,20240821,31.38,31.635,31.05,31.56,366300