,,,,,,, A,D,20240823,141.21,142.27,140.16,140.87,1236639 AA,D,20240823,32.75,34.1,32.51,33.92,4110935 AAC.S,D,20240823,10.79,10.79,10.78,10.78,759757 AAC.T,D,20240823,0.12,0.13,0.11,0.13,4424 AACT,D,20240823,10.76,10.76,10.745,10.75,56036 AAM.U,D,20240823,10,10,9.99,9.99,275268 AAN,D,20240823,10.09,10.11,10.07,10.07,879994 AAP,D,20240823,51.3,51.49,47.97,49.15,6640690 AAT,D,20240823,26.19,27.01,26.1,26.64,233014 AB,D,20240823,34.99,35.5,34.85,34.96,359226 ABBV,D,20240823,197.25,197.98,196.23,197.55,4244061 ABCB,D,20240823,59.1,62.77,58.7,61.89,328226 ABEV,D,20240823,2.38,2.41,2.35,2.4,36614369 ABG,D,20240823,232.91,242.06,232.84,241.78,147287 ABM,D,20240823,54.87,55.85,54.51,55.43,257410 ABR,D,20240823,13.23,13.48,13.17,13.33,2621274 ABR-D,D,20240823,17.75,17.89,17.7,17.74,13493 ABR-E,D,20240823,17.46,17.57,17.45,17.45,5594 ABR-F,D,20240823,18.12,18.18,18.1,18.1,38333 ABT,D,20240823,112.4,112.78,111.89,112.69,3688971 AC,D,20240823,32.19,33.75,32.19,33.75,3200 ACA,D,20240823,88.49,91.86,87.885,91.41,270500 ACCO,D,20240823,5.28,5.5,5.277,5.45,614300 ACEL,D,20240823,11.28,11.58,11.21,11.46,153700 ACH.W,D,20240823,0.43,0.49,0.43,0.49,15000 ACHR,D,20240823,3.72,3.8301,3.7,3.82,6400400 ACI,D,20240823,20.98,21.01,20.67,20.93,3235700 ACM,D,20240823,97.11,98.69,96.55,98.16,342100 ACN,D,20240823,331.66,333.76,329.67,333.27,1518700 ACP,D,20240823,6.31,6.38,6.31,6.33,745000 ACP-A,D,20240823,23.84,23.84,23.84,23.84,300 ACR,D,20240823,15.65,15.75,15.6,15.68,10500 ACR-C,D,20240823,24.86,24.96,24.85,24.89,10900 ACR-D,D,20240823,23.7,23.7,23.5901,23.6,2700 ACRE,D,20240823,6.83,7.089,6.82,7.02,411400 ACV,D,20240823,20.98,21.23,20.915,21.12,32900 ADC,D,20240823,72.44,73.27,72.36,72.9,1004800 ADC-A,D,20240823,19.64,19.8177,19.61,19.77,18600 ADCT,D,20240823,2.84,3.13,2.82,3.07,327200 ADM,D,20240823,59.55,60.53,59.34,60.5,1713100 ADNT,D,20240823,21.43,22.23,21.26,21.8,1018500 ADT,D,20240823,7.38,7.58,7.38,7.49,3590700 ADX,D,20240823,21.17,21.3289,21.11,21.2,288200 AEE,D,20240823,82.59,82.59,81.96,82.05,765100 AEFC,D,20240823,22.45,22.79,22.37,22.73,37700 AEG,D,20240823,6.02,6.1358,6.01,6.12,2363200 AEM,D,20240823,82.25,83.19,81.75,82.79,1844600 AEO,D,20240823,21.5,22.305,21.45,22.17,3548100 AER,D,20240823,94.59,95.57,93.99,95.51,632300 AES,D,20240823,17.87,18.23,17.75,18.08,6788400 AESI,D,20240823,20.26,21.22,20.2,21.1,505100 AEV.W,D,20240823,0.0399,0.0399,0.036,0.036,700 AEVA,D,20240823,2.91,3.08,2.9,3.01,181100 AFB,D,20240823,11.48,11.49,11.4,11.47,38600 AFG,D,20240823,131.6,132.595,131.04,131.59,183300 AFGB,D,20240823,24.95,25.05,24.9301,25.05,5900 AFGC,D,20240823,21.8,22.2,21.8,22.2,13600 AFGD,D,20240823,24.12,24.12,24,24.06,6700 AFGE,D,20240823,20.56,20.89,20.5399,20.84,17000 AFL,D,20240823,106.99,107.48,106.24,107.34,1526700 AG,D,20240823,5.77,5.84,5.65,5.78,4925829 AGCO,D,20240823,88.98,91.29,88.39,91.05,904541 AGD,D,20240823,10.23,10.29,10.17,10.29,128406 AGI,D,20240823,19.74,19.9,19.47,19.62,1790653 AGL,D,20240823,4.52,4.77,4.43,4.48,2870890 AGM,D,20240823,190.71,197.54,190.71,194.23,32318 AGM-D,D,20240823,24.25,24.25,24.21,24.21,1868 AGM-E,D,20240823,24.1,24.12,24,24.07,10743 AGM-F,D,20240823,22.2,22.3,22.2,22.2,8357 AGM-G,D,20240823,20.77,21.17,20.77,20.93,13597 AGM.A,D,20240823,147.61,151,147.61,151,1063 AGO,D,20240823,77.42,78.81,77.33,78.09,195232 AGR,D,20240823,35.92,35.99,35.92,35.98,288905 AGRO,D,20240823,10.46,10.66,10.44,10.66,676420 AGS,D,20240823,11.29,11.34,11.29,11.34,123960 AGX,D,20240823,73.19,76.5,72.86,76.31,142642 AHH,D,20240823,11.99,12.28,11.92,12.17,327772 AHH-A,D,20240823,22.99,22.99,22.75,22.75,3540 AHL-C,D,20240823,25.97,26.09,25.94,26.05,8471 AHL-D,D,20240823,20.97,21.21,20.97,21.21,7814 AHL-E,D,20240823,20.64,20.88,20.6,20.82,4000 AHR,D,20240823,20.28,21.01,20.19,21.01,1461500 AHT,D,20240823,0.91,1.04,0.905,1.04,576800 AHT-D,D,20240823,17.45,17.8,17.43,17.43,6400 AHT-F,D,20240823,17.8,17.8,17.8,17.8,800 AHT-G,D,20240823,16.96,17.96,16.91,17.64,1300 AHT-H,D,20240823,17.42,17.5899,16.87,16.94,2700 AHT-I,D,20240823,16,17.53,16,17.2,14600 AI,D,20240823,24.24,24.67,24.09,24.52,2459400 AIFD,D,20240823,26.33,26.47,26.12,26.36,27100 AIG,D,20240823,75.4,75.58,74.64,75.32,2387600 AIN,D,20240823,90.17,92.54,90.17,91.42,120900 AIO,D,20240823,21.17,21.5027,21.0005,21.2,80700 AIR,D,20240823,64.12,65.22,64.045,64.89,167900 AIT,D,20240823,203.71,210.79,203.71,207.95,368800 AIV,D,20240823,8.87,9.07,8.85,8.91,1206800 AIZ,D,20240823,190.81,193.69,189.775,193.01,291000 AIZN,D,20240823,22.16,22.1786,22.03,22.14,6000 AJG,D,20240823,292.72,292.7638,286.03,287.83,431600 AJX,D,20240823,3.21,3.3299,3.21,3.3,140200 AKA,D,20240823,22.9,24.61,22.15,23.32,11700 AKO.A,D,20240823,14.84,14.84,14.52,14.66,900 AKO.B,D,20240823,19.06,19.18,18.56,19.17,4000 AKR,D,20240823,21.96,22.415,21.882,22.37,507600 AL,D,20240823,45.46,46.12,45.135,46.07,372000 AL-A,D,20240823,25.53,25.61,25.4608,25.61,11400 ALB,D,20240823,87.83,90.8335,87,90.5,2203700 ALB-A,D,20240823,41.79,43.2,41.79,43.2,75200 ALC,D,20240823,96,96.4699,95.32,96.09,564200 ALE,D,20240823,63.29,63.62,63.25,63.3,187700 ALEX,D,20240823,19.22,19.57,19.11,19.38,214600 ALG,D,20240823,181.92,186.245,181.57,184.32,48300 ALIT,D,20240823,7.06,7.18,6.99,7.15,3964000 ALK,D,20240823,34.71,35.86,34.6,35.72,2164200 ALL,D,20240823,181.85,181.88,179.01,180.51,1527500 ALL-B,D,20240823,25.99,26.05,25.8501,25.95,26400 ALL-H,D,20240823,23.23,23.36,23.13,23.15,90800 ALL-I,D,20240823,22.02,22.3,21.9719,22.29,13000 ALL-J,D,20240823,26.93,27.095,26.87,27.095,33400 ALLE,D,20240823,136.16,137.98,135.2,137,503000 ALLY,D,20240823,42.34,43.59,42.02,43.58,2043209 ALSN,D,20240823,88.69,90.66,88.46,90.56,501586 ALT-A,D,20240823,25.49,25.49,25.42,25.42,923 ALTG,D,20240823,6.19,6.93,6.15,6.72,634485 ALTM,D,20240823,2.69,2.82,2.68,2.78,7712113 ALU.W,D,20240823,0.07,0.08,0.05,0.06,34617 ALUR,D,20240823,0.65,0.69,0.64,0.68,79309 ALV,D,20240823,100.7,102.86,100.45,102.1,1005514 ALX,D,20240823,229.3,234.16,229,234.16,7543 AM,D,20240823,14.7,14.81,14.61,14.79,2023727 AMB.T,D,20240823,0.04,0.05,0.03,0.05,25509 AMBC,D,20240823,11.37,11.68,11.33,11.5,345079 AMBP,D,20240823,3.45,3.56,3.45,3.53,743649 AMC,D,20240823,4.96,5.07,4.93,5.05,9047877 AMCR,D,20240823,10.91,11.11,10.91,11.1,6317133 AME,D,20240823,165.92,167.91,165.51,167.39,998560 AMG,D,20240823,174.41,176.87,172.9,173.85,138045 AMH,D,20240823,38.41,38.67,38.29,38.57,1949138 AMH-G,D,20240823,23.3,23.45,23.15,23.36,8682 AMH-H,D,20240823,24.55,24.71,24.19,24.19,21918 AMK,D,20240823,35.05,35.07,35,35.04,286300 AMN,D,20240823,51.08,53.67,50.94,53.37,615300 AMP,D,20240823,436.92,442.715,434.265,439.68,240600 AMP.V,D,20240823,0.1516,0.1654,0.1433,0.1436,59900 AMPS,D,20240823,2.84,3.105,2.84,3.06,1395000 AMPX,D,20240823,1.05,1.17,1.05,1.14,560200 AMPY,D,20240823,6.96,7.155,6.96,7.15,289500 AMR,D,20240823,226.97,231.2,222.48,226.34,315200 AMRC,D,20240823,27.83,29.72,27.63,29.68,224600 AMT,D,20240823,220.97,227.68,220.56,227,1803900 AMTB,D,20240823,20.93,22.47,20.68,22.07,139800 AMTD,D,20240823,1.2,1.22,1.19,1.21,24700 AMWL,D,20240823,8.55,9.2,8.46,9.02,46800 AMX,D,20240823,17.1,17.44,17.075,17.36,671300 AN,D,20240823,174.58,182.27,174.305,180.43,238900 ANET,D,20240823,355,358.24,350.2864,355.13,975900 ANF,D,20240823,166.35,171.47,165.94,169.83,1122900 ANG-A,D,20240823,24.85,24.9,24.7997,24.9,14100 ANG-B,D,20240823,24.77,24.8295,24.72,24.8,5300 ANRO,D,20240823,10.69,11.42,10.69,11.41,84000 ANVS,D,20240823,9.25,9.9825,9.22,9.69,351000 AOD,D,20240823,8.77,8.88,8.76,8.84,359200 AOMN,D,20240823,24.6,24.75,24.45,24.5,45400 AOMR,D,20240823,11.09,11.21,10.95,11.13,138200 AON,D,20240823,340,340.8,333.74,336.82,449400 AORT,D,20240823,25.78,26.55,25.52,26.22,188900 AOS,D,20240823,81.82,83.09,81.18,82.54,562500 AP,D,20240823,1.9,2.0448,1.89,1.99,152100 APAM,D,20240823,41.63,42.51,41.5,42.07,330700 APD,D,20240823,275.59,276.41,274.03,275.86,514100 APG,D,20240823,35.33,35.9,34.9487,35.76,1020900 APH,D,20240823,67.08,67.69,66.48,67.35,3981200 APLE,D,20240823,14.37,14.62,14.3,14.5,1538900 APO,D,20240823,109.23,111.72,108.67,111.51,1874500 APO-A,D,20240823,61.16,62.31,61.16,62.31,5000 APOS,D,20240823,26.76,26.8635,26.74,26.8,68400 APTV,D,20240823,70.77,72.71,70.51,72.29,2682900 AQN,D,20240823,5.27,5.4,5.23,5.38,5737800 AQNB,D,20240823,25.45,25.4993,25.42,25.44,7600 AR,D,20240823,27.18,27.67,27.1375,27.59,2772400 ARC,D,20240823,2.95,2.99,2.95,2.97,58228 ARCH,D,20240823,121.16,125.77,119.64,124.98,444845 ARCO,D,20240823,9,9.23,8.92,9.18,4229269 ARDC,D,20240823,15.25,15.31,15.19,15.29,45142 ARDT,D,20240823,17.09,17.49,17.09,17.27,105495 ARE,D,20240823,118.85,122.21,118.33,121.2,818865 ARES,D,20240823,144.49,147.54,143.54,147,1163984 ARG-A,D,20240823,25,25,24.95,24.98,11026 ARGD,D,20240823,22.42,22.53,22.33,22.33,9579 ARI,D,20240823,10.19,10.43,10.14,10.34,675741 ARIS,D,20240823,16.52,17.09,16.43,16.96,444174 ARL,D,20240823,16.7,17.75,16.7,17.33,2973 ARLO,D,20240823,12.06,12.5,12,12.44,590941 ARMK,D,20240823,35.75,35.85,35.4,35.56,1448784 AROC,D,20240823,19.5,20.18,19.43,20.11,993748 ARR,D,20240823,20.08,20.27,20,20.09,1037428 ARR-C,D,20240823,22.06,22.1,22.02,22.06,13392 ARW,D,20240823,131.54,133.86,130.95,133.18,245995 AS,D,20240823,13.9,14.4,13.6,14.12,1820716 ASA,D,20240823,19.68,20.04,19.57,19.86,35104 ASAI,D,20240823,8.79,9.05,8.72,8.92,206800 ASAN,D,20240823,13.57,13.92,13.415,13.9,1453400 ASB,D,20240823,21.74,22.94,21.7,22.54,1495200 ASB-E,D,20240823,22.25,22.41,22.16,22.4099,8600 ASB-F,D,20240823,21.08,21.48,20.97,21.42,11000 ASBA,D,20240823,23.9,24.12,23.9,24.12,10900 ASC,D,20240823,18.71,19.199,18.67,18.76,445900 ASG,D,20240823,5.39,5.45,5.365,5.44,189100 ASGI,D,20240823,19.17,19.55,19.12,19.48,122000 ASGN,D,20240823,93.72,96.75,93.72,96.13,271600 ASH,D,20240823,87.09,89.0982,86.59,88.58,299500 ASIX,D,20240823,29.49,30.575,29.28,30.31,151600 ASPN,D,20240823,29.59,31.16,29.41,30.14,1388300 ASR,D,20240823,272.4,276.33,271.715,275.58,24200 ASX,D,20240823,9.75,9.97,9.725,9.91,9548200 ATC-D,D,20240823,25.0299,25.0299,24.9769,24.99,3200 ATC-H,D,20240823,24.72,24.8181,24.7,24.8181,2600 ATEN,D,20240823,13.39,13.46,13.25,13.36,502200 ATGE,D,20240823,74.08,75.66,73.8,75.35,395800 ATH-A,D,20240823,25,25,24.95,25,38100 ATH-B,D,20240823,22.33,22.6,22.33,22.6,13600 ATH-C,D,20240823,25.18,25.37,25.18,25.34,16700 ATH-D,D,20240823,19.06,19.25,19.06,19.25,28600 ATH-E,D,20240823,26.72,26.7493,26.6101,26.63,12400 ATHM,D,20240823,24.58,24.67,24.02,24.26,299100 ATHS,D,20240823,25.47,25.47,25.4,25.42,40300 ATI,D,20240823,65.48,67.25,65.2,67.17,586000 ATIP,D,20240823,5.97,5.97,5.602,5.9391,1200 ATKR,D,20240823,98.1,102.85,97.44,102.75,834100 ATMU,D,20240823,33.51,34.44,33.4,34.36,1611700 ATO,D,20240823,130.11,130.49,129.57,130.09,507800 ATR,D,20240823,149.66,150.53,149.4374,150.44,221400 ATS,D,20240823,27.02,27.37,26.78,27.13,148200 ATUS,D,20240823,1.83,1.915,1.82,1.84,1004200 AU,D,20240823,31.1,31.37,30.64,31.18,1377800 AUB,D,20240823,37.79,40.02,37.71,39.56,493400 AUB-A,D,20240823,23.94,24.375,23.83,23.99,17700 AUNA,D,20240823,7.6,7.75,7.405,7.75,50900 AVA,D,20240823,38.48,38.99,38.28,38.9,354400 AVAL,D,20240823,2.13,2.16,2.12,2.14,37500 AVB,D,20240823,218.92,221.92,217.84,221.73,420175 AVD,D,20240823,5.63,5.88,5.62,5.87,250715 AVK,D,20240823,12.62,12.75,12.59,12.69,72446 AVNS,D,20240823,23.38,23.95,23.25,23.63,169634 AVNT,D,20240823,47.16,48.91,46.96,48.59,375008 AVTR,D,20240823,25.23,25.71,25.09,25.66,2929620 AVY,D,20240823,216.68,219.13,216.68,219.05,245479 AWF,D,20240823,11.02,11.11,11.02,11.1,165151 AWI,D,20240823,124.01,126.13,124.01,125.9,429979 AWK,D,20240823,140.42,141.15,139.55,140.42,521412 AWP,D,20240823,4.3,4.39,4.27,4.36,331630 AWR,D,20240823,80.88,81.5,80.02,80.68,169526 AX,D,20240823,65.22,69.88,64.84,69.69,755414 AXL,D,20240823,6.33,6.66,6.29,6.53,1764256 AXP,D,20240823,248,252.17,248,251.3,1867074 AXR,D,20240823,22.27,22.77,22.27,22.77,881 AXS,D,20240823,76.25,76.85,75.9,76.6,391307 AXS-E,D,20240823,22.57,22.65,22.55,22.6,37811 AXTA,D,20240823,35.3,35.69,35.18,35.64,1027042 AYI,D,20240823,245.09,251.21,242.68,250.78,125844 AZEK,D,20240823,42.56,44.0158,42.385,43.81,1664400 AZO,D,20240823,3192.69,3192.69,3108.29,3125.67,120900 AZUL,D,20240823,3.98,4.14,3.975,4.11,1016300 AZZ,D,20240823,80.17,84.315,78.95,83.41,229600 B,D,20240823,38.28,38.95,38.14,38.44,196000 BA,D,20240823,173.88,176.92,173.17,174.96,4405900 BABA,D,20240823,84.9,85.79,84.36,85.41,17317900 BAC,D,20240823,39.27,40.17,39.27,39.77,45616600 BAC-B,D,20240823,25.15,25.22,25.145,25.17,53100 BAC-E,D,20240823,24.12,24.15,24.0001,24.09,12400 BAC-K,D,20240823,24.92,25.05,24.91,24.93,140900 BAC-L,D,20240823,1239.85,1242,1233,1241,6000 BAC-M,D,20240823,23.98,24.16,23.9201,24.15,77400 BAC-N,D,20240823,22.72,22.94,22.72,22.92,54300 BAC-O,D,20240823,20,20.13,20,20.12,33400 BAC-P,D,20240823,18.87,19.08,18.87,19.08,25800 BAC-Q,D,20240823,19.28,19.49,19.28,19.49,72400 BAC-S,D,20240823,21.55,21.63,21.47,21.55,43000 BAH,D,20240823,154.59,155,153.32,154.94,375200 BAK,D,20240823,6.22,6.405,6.16,6.33,437000 BALL,D,20240823,64.09,65.02,63.74,64.56,743500 BALY,D,20240823,17.09,17.11,17.08,17.1,463900 BAM,D,20240823,40.42,41.62,40.29,41.59,614700 BAN-F,D,20240823,23.44,23.92,23.38,23.92,72200 BANC,D,20240823,14.11,14.86,14.065,14.64,2702500 BAP,D,20240823,167.66,171,167.66,169.65,208500 BAR.W,D,20240823,0.0791,0.0905,0.0791,0.0905,47200 BARK,D,20240823,1.65,1.75,1.58,1.75,721400 BAX,D,20240823,36.66,37.59,36.55,37.54,2702200 BB,D,20240823,2.37,2.44,2.3605,2.42,4042500 BBA.W,D,20240823,0.165,0.195,0.14,0.155,390500 BBAI,D,20240823,1.55,1.75,1.54,1.72,9024500 BBAR,D,20240823,9.38,9.77,9.38,9.68,684600 BBD,D,20240823,2.88,2.91,2.85,2.88,25843400 BBDC,D,20240823,10.02,10.1107,9.98,10.1,350400 BBDO,D,20240823,2.58,2.6141,2.55,2.6,27800 BBN,D,20240823,17.61,17.68,17.51,17.58,148600 BBU,D,20240823,20.07,21.29,20.06,21.17,23900 BBUC,D,20240823,21.39,22.87,21.39,22.55,66500 BBVA,D,20240823,10.42,10.6,10.41,10.59,787600 BBW,D,20240823,28.53,29.19,28.53,28.73,154937 BBWI,D,20240823,34.32,35.64,34.16,35.6,3332392 BBY,D,20240823,86.29,88.26,86.1,88.15,2063318 BC,D,20240823,76.84,81.04,75.91,80.56,459499 BC-A,D,20240823,24.35,24.54,24.35,24.48,25361 BC-B,D,20240823,24.74,24.8387,24.66,24.8036,6559 BC-C,D,20240823,24.3,24.45,24.2,24.45,26706 BCAT,D,20240823,16.49,16.63,16.34,16.43,241505 BCC,D,20240823,131.06,139.26,130.31,138.66,265248 BCE,D,20240823,34.64,35.2,34.54,34.97,1291405 BCH,D,20240823,25.42,25.64,25.16,25.55,151574 BCO,D,20240823,106.58,109.75,105.6,109.22,346494 BCS,D,20240823,11.99,12.25,11.99,12.22,9109538 BCSF,D,20240823,16.45,16.72,16.41,16.65,251369 BCX,D,20240823,9.21,9.3,9.21,9.25,127907 BDC,D,20240823,104.82,107.02,104.41,106.69,240087 BDJ,D,20240823,8.39,8.58,8.38,8.57,1027843 BDN,D,20240823,5.12,5.35,5.11,5.27,1748559 BDX,D,20240823,236.04,236.49,234.28,236.38,821516 BE,D,20240823,11.32,11.89,11.25,11.86,3637083 BEDU,D,20240823,2,2,2,2,200 BEKE,D,20240823,14.94,15.14,14.82,15.1,4413300 BEN,D,20240823,20.75,21.265,20.69,20.94,6321300 BEP,D,20240823,23.67,24.93,23.56,24.38,550700 BEP-A,D,20240823,20.43,20.48,20.16,20.44,13800 BEPC,D,20240823,27.72,28.575,27.55,28.37,997800 BEPH,D,20240823,16.9,16.9,16.8,16.83,6200 BEPI,D,20240823,17.93,17.93,17.89,17.89,3200 BEPJ,D,20240823,25.35,25.48,25.35,25.37,5000 BERY,D,20240823,66.31,67.31,65.98,67.24,575900 BEST,D,20240823,2.72,2.74,2.72,2.73,29000 BF.A,D,20240823,45.35,46.01,45.35,45.69,45000 BF.B,D,20240823,45.2,45.63,45.01,45.33,1154300 BFAM,D,20240823,135.8,137.87,134.98,136.13,263700 BFH,D,20240823,55.03,56.78,55.03,56.53,773300 BFK,D,20240823,10.46,10.52,10.46,10.49,86100 BFL.W,D,20240823,0.0349,0.0352,0.029,0.029,9700 BFLY,D,20240823,0.91,0.9767,0.9001,0.9594,1136200 BFS,D,20240823,40.21,41.23,40.1796,40.71,30200 BFS-D,D,20240823,21.35,21.455,21.13,21.455,1500 BFS-E,D,20240823,21.51,21.51,21.37,21.42,3300 BFZ,D,20240823,11.82,11.85,11.8,11.84,183500 BG,D,20240823,97.09,99.015,96.66,98.64,818200 BGB,D,20240823,12.23,12.26,12.125,12.14,182200 BGH,D,20240823,15.09,15.11,14.97,15.11,66500 BGR,D,20240823,13.19,13.3299,13.19,13.24,34100 BGS,D,20240823,8.24,8.465,8.19,8.41,646900 BGSF,D,20240823,7.96,8.1498,7.96,8.01,15400 BGT,D,20240823,12.79,12.91,12.76,12.91,50500 BGX,D,20240823,12.86,12.92,12.8138,12.88,51300 BGY,D,20240823,5.69,5.8,5.69,5.78,242200 BH,D,20240823,177,181.79,176.31,181.79,2800 BHC,D,20240823,5.81,5.941,5.76,5.87,918700 BHE,D,20240823,41.74,43.23,41.71,42.74,214000 BHIL,D,20240823,6.14,6.16,6.01,6.01,18800 BHK,D,20240823,11.49,11.52,11.4011,11.52,88700 BHLB,D,20240823,26.72,28.36,26.72,27.73,277600 BHP,D,20240823,54.54,55.2,54.34,55.19,2241000 BHR,D,20240823,2.98,3.08,2.97,3.04,308800 BHR-B,D,20240823,12.79,13.4,12.79,13.11,4400 BHR-D,D,20240823,18.18,18.8944,18.18,18.8,2135 BHV,D,20240823,11.3553,11.3553,11.15,11.29,4143 BHVN,D,20240823,40.31,41.91,40.02,41.73,715906 BIG,D,20240823,1.08,1.15,1.07,1.12,1027933 BIGZ,D,20240823,7.29,7.38,7.27,7.34,570440 BILL,D,20240823,51.78,52.49,45.61,47.34,6742541 BIO,D,20240823,311.26,318.79,309.21,314.94,180615 BIP,D,20240823,32.3,33.19,32.23,32.79,420098 BIP-A,D,20240823,19.2,19.21,19.1,19.14,7718 BIP-B,D,20240823,17.82,18.43,17.82,18.17,5221 BIPC,D,20240823,39.9,41.31,39.6,41.06,782099 BIPH,D,20240823,18.63,18.89,18.63,18.87,4093 BIPI,D,20240823,18.93,19.13,18.92,19.1,8349 BIPJ,D,20240823,25.5,25.5,25.41,25.5,10666 BIRK,D,20240823,62.92,63.68,62.53,63.57,667858 BIT,D,20240823,14.83,15,14.83,15,80249 BJ,D,20240823,81.75,82.91,81.34,82.77,1862756 BK,D,20240823,65.79,66.53,65.5,66.4,2746541 BKD,D,20240823,6.96,7.19,6.9,7.15,2221066 BKE,D,20240823,41.82,45.47,41.62,43.7,909056 BKH,D,20240823,58.02,58.55,57.65,58.24,749500 BKKT,D,20240823,14.06,15.8308,14.05,15.17,119300 BKN,D,20240823,12.48,12.609,12.4399,12.52,76500 BKS.W,D,20240823,0.04,0.0795,0.04,0.0762,248300 BKSY,D,20240823,1.2,1.33,1.2,1.31,1320100 BKT,D,20240823,12.44,12.45,12.3005,12.36,69200 BKU,D,20240823,36.92,39.17,36.86,38.64,625300 BLCO,D,20240823,16.05,16.37,16.05,16.27,161400 BLD,D,20240823,388.82,412.51,386.41,410.66,285300 BLDR,D,20240823,169.13,183.02,168.35,182.21,2660400 BLE,D,20240823,11.06,11.1,11.041,11.09,45900 BLK,D,20240823,869.5,884.66,867.027,882.84,416300 BLND,D,20240823,3.52,3.83,3.46,3.74,5740700 BLW,D,20240823,14.36,14.4,14.291,14.36,127400 BLX,D,20240823,29.9,30.57,29.55,30.29,118900 BMA,D,20240823,51.18,54.47,50.7093,53.55,495800 BME,D,20240823,41.76,41.96,41.52,41.96,17100 BMEZ,D,20240823,15.85,15.99,15.8206,15.91,145600 BMI,D,20240823,204,206.44,202.83,202.94,142300 BML-G,D,20240823,22.53,22.575,22.5,22.5682,2200 BML-H,D,20240823,21.9,22.07,21.9,21.96,19400 BML-J,D,20240823,22.88,22.94,22.824,22.88,7200 BML-L,D,20240823,22.64,22.64,22.54,22.58,30800 BMN,D,20240823,25.26,25.265,25,25.04,14700 BMO,D,20240823,87.06,88.4273,86.97,88.28,1202700 BMY,D,20240823,47.67,48.24,47.38,48.11,8328400 BN,D,20240823,47.45,49.205,47.36,49.11,1785000 BNED,D,20240823,12.45,13.215,12.12,13.05,362600 BNH,D,20240823,17.48,17.75,17.46,17.66,14600 BNJ,D,20240823,16.46,16.6734,16.4307,16.6733,12300 BNL,D,20240823,18.05,18.32,17.99,18.17,850500 BNR.A,D,20240823,47.57,48.96,47.57,48.96,1300 BNRE,D,20240823,47.95,49.12,47.95,49.12,2700 BNS,D,20240823,47.79,48.58,47.79,48.42,1600900 BNY,D,20240823,10.71,10.7142,10.67,10.67,39700 BOC,D,20240823,13.55,13.99,13.52,13.91,99500 BODI,D,20240823,7,7.18,6.91,7.02,11700 BOE,D,20240823,10.89,11.01,10.8426,10.98,104700 BOH,D,20240823,65,68.72,64.363,67.86,486300 BOH-A,D,20240823,17.44,17.76,17.3,17.57,10900 BOH-B,D,20240823,26.09,26.21,26.07,26.09,10394 BOND,D,20240823,93.91,94.28,93.89,94.26,334445 BOOT,D,20240823,140.52,143.02,138.92,142.39,568038 BORR,D,20240823,6.14,6.46,6.14,6.44,1981773 BOW,D,20240823,30.18,30.98,30.17,30.98,60261 BOWL,D,20240823,11.75,12.38,11.74,12.09,396810 BOX,D,20240823,28.31,28.6,28.15,28.47,1082947 BP,D,20240823,33.78,34.12,33.67,34.11,5220131 BPT,D,20240823,1.68,1.77,1.68,1.72,73418 BR,D,20240823,211.1,211.1,208.28,209.03,438505 BRBR,D,20240823,55.59,55.6,54.56,55.43,741026 BRC,D,20240823,72.7,73.68,72.12,73.21,167526 BRCC,D,20240823,4.2,4.43,4.16,4.36,1140916 BRDG,D,20240823,7.67,8.2,7.65,8.14,133065 BRFS,D,20240823,4.6,4.62,4.47,4.59,3804486 BRK.A,D,20240823,675400.25,680341.62,673379.12,680330,1392 BRK.B,D,20240823,450,453.72,448.81,453.38,2780740 BRO,D,20240823,103.71,103.75,101.85,102,934686 BROS,D,20240823,31.42,32,31.09,31.67,3196373 BRSP,D,20240823,5.7,5.86,5.67,5.81,599025 BRT,D,20240823,17.98,18.79,17.98,18.44,26900 BRW,D,20240823,7.45,7.47,7.4,7.44,74300 BRX,D,20240823,26.79,27.16,26.675,27.12,1576100 BSAC,D,20240823,20.57,20.895,20.44,20.73,418000 BSBR,D,20240823,5.67,5.7689,5.64,5.72,226200 BSIG,D,20240823,23.37,23.77,23.2,23.64,137900 BSL,D,20240823,14.27,14.34,14.27,14.32,13800 BSM,D,20240823,14.82,14.89,14.73,14.8,340500 BST,D,20240823,35.08,35.5999,34.96,35.26,134600 BSTZ,D,20240823,19.16,19.57,19.11,19.53,135000 BSX,D,20240823,79.8,79.9,78.53,79.17,4006100 BTA,D,20240823,10.51,10.56,10.5,10.505,20400 BTCM,D,20240823,2.28,2.59,2.2,2.49,141900 BTE,D,20240823,3.5,3.64,3.5,3.62,6194800 BTI,D,20240823,36.33,36.68,36.23,36.68,2454200 BTO,D,20240823,31.94,33.05,31.65,32.97,98800 BTT,D,20240823,21.29,21.418,21.29,21.39,93000 BTU,D,20240823,23.36,23.53,22.93,23.48,2111500 BTZ,D,20240823,11.04,11.04,10.96,11.01,223700 BUD,D,20240823,61.24,61.74,61.13,61.69,734700 BUI,D,20240823,22.86,23.09,22.83,23.04,35800 BUR,D,20240823,13.18,13.5,13.17,13.39,462200 BURL,D,20240823,274.53,277.3,271.77,275.5,1218800 BUXX,D,20240823,20.4,20.4,20.35,20.39,53900 BV,D,20240823,15.3,15.86,15.3,15.73,621900 BVN,D,20240823,13.35,13.62,13.245,13.27,769600 BW,D,20240823,1.2,1.28,1.2,1.26,1307300 BW-A,D,20240823,14.3,14.44,14.13,14.4,27600 BWA,D,20240823,33.19,34.03,33.05,33.99,1822100 BWG,D,20240823,8.58,8.68,8.58,8.66,64400 BWLP,D,20240823,16.12,16.82,16.02,16.65,467400 BWMX,D,20240823,13.9,14.12,13.78,13.92,33700 BWNB,D,20240823,19.08,19.7,19.05,19.35,13500 BWSN,D,20240823,21.06,21.5,21.06,21.42,6900 BWXT,D,20240823,101.14,102.3,101,102.08,393600 BX,D,20240823,135.92,140.69,135.72,139.28,4886900 BXC,D,20240823,97.65,104.64,97.5035,104.63,113700 BXMT,D,20240823,17.63,18.09,17.63,18.03,1692200 BXMX,D,20240823,13.33,13.47,13.33,13.47,167000 BXP,D,20240823,71.44,74.15,71.005,73.12,1250300 BXSL,D,20240823,29.89,30.13,29.44,29.53,2325859 BY,D,20240823,26.67,28.23,26.59,27.75,150683 BYD,D,20240823,58.95,60.22,58.95,60.03,785169 BYM,D,20240823,11.95,12.17,11.94,12.02,63831 BYON,D,20240823,10.41,11.57,10.38,11.05,3163262 BZH,D,20240823,31.65,32.62,31.05,32.49,919479 C,D,20240823,60.87,62.46,60.74,62.14,13099401 C-N,D,20240823,29.77,29.79,29.74,29.77,60534 CAAP,D,20240823,15.11,15.39,14.98,15.35,167726 CABO,D,20240823,337.99,352.07,336.88,350.28,53067 CACI,D,20240823,471.47,475.48,470.3,475,84308 CAD-A,D,20240823,20.49,20.59,20.44,20.59,7134 CADE,D,20240823,31.6,33.29,31.33,32.77,1109219 CAE,D,20240823,17.84,18.08,17.73,17.87,435508 CAF,D,20240823,11.52,11.75,11.51,11.74,39811 CAG,D,20240823,30.66,30.74,30.46,30.63,5976104 CAH,D,20240823,110.72,110.82,109.25,109.44,1314798 CAL,D,20240823,42.59,44.51,42.2,43.97,528664 CALX,D,20240823,36.53,37.65,36.3,37.54,441891 CANG,D,20240823,1.73,1.86,1.73,1.79,19720 CAPL,D,20240823,19.93,20.6,19.9,20.6,72500 CARR,D,20240823,70.32,71.52,70,71.25,2509500 CARS,D,20240823,17.47,18.34,17.405,18.15,484700 CAT,D,20240823,344.97,349.5439,343.07,348.41,2183900 CATO,D,20240823,4.92,5.05,4.9,4.9,26900 CAVA,D,20240823,110.23,125.87,110,122,21800500 CB,D,20240823,273.33,276.66,272.54,276.1,1325600 CBH,D,20240823,9.19,9.2,9.18,9.18,105600 CBL,D,20240823,26.22,27.24,26.22,26.89,156700 CBRE,D,20240823,113.86,117.65,113.54,117.03,1649600 CBT,D,20240823,102.49,105.3,101.98,104.24,466600 CBU,D,20240823,59.45,62.9,59.11,61.49,287900 CBZ,D,20240823,71.69,72.68,71.5,72.02,291400 CC,D,20240823,18.57,19.37,18.56,19.3,951700 CCI,D,20240823,109.92,112.65,109.75,112.38,1194300 CCIA,D,20240823,25.86,25.88,25.86,25.88,400 CCIF,D,20240823,8.57,8.8,8.55,8.75,69800 CCJ,D,20240823,42.65,43.49,41.85,42.61,7567900 CCK,D,20240823,90,90.565,89.13,89.55,1229700 CCL,D,20240823,15.52,16.75,15.47,16.61,42378800 CCM,D,20240823,7.2,7.2,6.81,6.94,5300 CCO,D,20240823,1.42,1.49,1.395,1.48,2054400 CCRD,D,20240823,13.18,14.08,13.18,13.66,29700 CCS,D,20240823,98.58,104.05,98.19,103.89,314500 CCU,D,20240823,11.55,11.74,11.5,11.69,52900 CDE,D,20240823,6.42,6.4999,6.27,6.36,4927000 CDLR,D,20240823,26.65,27.32,26.65,27.27,27700 CDP,D,20240823,28.91,29.34,28.86,29.12,651900 CDR-B,D,20240823,14.17,14.25,14.17,14.25,3300 CDR-C,D,20240823,13.39,13.5,13.21,13.2101,4600 CDRE,D,20240823,35.39,36.34,35.28,35.99,135200 CE,D,20240823,130.54,133.43,130.16,131.97,725000 CEE,D,20240823,10.46,10.84,10.35,10.55,14300 CEIX,D,20240823,92.35,95.3,91,94.87,553000 CEL.P,D,20240823,0.04,0.04,0.04,0.04,2000 CEM,D,20240823,43.84,44.35,43.84,44.28,16200 CEPU,D,20240823,8.65,9.0879,8.65,8.84,373000 CF,D,20240823,79.37,80.68,79.105,80.41,1249200 CFG,D,20240823,41.77,43.3,41.55,42.89,5900000 CFG-E,D,20240823,21.06,21.22,20.95,21.22,33200 CFG-H,D,20240823,26.43,26.57,26.36,26.5,33392 CFR,D,20240823,109.95,114.59,109.95,111.79,470529 CFR-B,D,20240823,20.68,21,20.62,20.8,14249 CGA,D,20240823,1.8,1.9203,1.75,1.75,6093 CGAU,D,20240823,7.4,7.51,7.3,7.31,3009274 CGV,D,20240823,13.25,13.42,13.25,13.3677,16115 CHCT,D,20240823,18.98,19.46,18.88,19.2,243145 CHD,D,20240823,102.64,102.89,101.21,102.16,865515 CHE,D,20240823,575.73,575.73,569.94,572.37,55906 CHGG,D,20240823,2.17,2.27,2.13,2.22,2409490 CHH,D,20240823,126,128.39,125.62,127.02,303626 CHM-A,D,20240823,23.23,23.23,23,23.05,2527 CHM-B,D,20240823,24.91,24.91,24.85,24.85,881 CHMI,D,20240823,3.5,3.6,3.5,3.53,132598 CHN,D,20240823,9.88,9.95,9.88,9.95,1204 CHPT,D,20240823,1.85,2,1.84,1.92,14320173 CHT,D,20240823,38.67,39.03,38.67,38.94,54549 CHWY,D,20240823,27.06,27.36,26.46,26.7,4849980 CI,D,20240823,347.5,354.49,346.15,353.99,1425387 CIA,D,20240823,3.09,3.12,3.08,3.11,20948 CIB,D,20240823,33.14,33.45,32.87,32.9,279400 CIEN,D,20240823,55.04,56.72,54.62,56.54,1312000 CIF,D,20240823,1.78,1.78,1.77,1.775,8900 CIG,D,20240823,2.14,2.19,2.12,2.19,2162200 CIG.C,D,20240823,2.48,2.6699,2.48,2.6699,2500 CII,D,20240823,19.27,19.43,19.25,19.38,123900 CIM,D,20240823,14.95,15.34,14.89,15.31,541300 CIM-A,D,20240823,22.78,23.19,22.78,23.08,21600 CIM-B,D,20240823,25.31,25.4,25.245,25.32,24000 CIM-C,D,20240823,22.75,22.89,22.75,22.88,11000 CIM-D,D,20240823,25.18,25.25,25.09,25.14,17300 CIMN,D,20240823,25.06,25.19,25.0501,25.1499,8200 CIMO,D,20240823,25.15,25.2999,25.11,25.16,87800 CINT,D,20240823,7.04,7.15,7.03,7.08,68300 CIO,D,20240823,5.67,5.97,5.6501,5.95,154700 CIO-A,D,20240823,18.755,18.88,18.755,18.86,3000 CION,D,20240823,12.3,12.365,12.17,12.33,122700 CIVI,D,20240823,61.41,62.27,61.15,61.8,825200 CL,D,20240823,104.3,104.34,103.11,104.21,3212500 CLB,D,20240823,18.35,18.7,18.15,18.37,488200 CLBR,D,20240823,10.21,10.25,10.21,10.25,130800 CLCO,D,20240823,11.5,11.64,11.48,11.6,89600 CLD-A,D,20240823,21.78,21.79,21.78,21.78,1000 CLDT,D,20240823,8.32,8.63,8.25,8.55,383700 CLF,D,20240823,12.92,13.39,12.85,13.27,10482100 CLH,D,20240823,245.68,247.24,243.585,244.91,164100 CLPR,D,20240823,4.62,4.79,4.62,4.63,64500 CLS,D,20240823,53.36,54.58,52.97,53.14,1422900 CLVT,D,20240823,6.51,6.83,6.505,6.65,3398500 CLW,D,20240823,33.19,35.38,33.19,34.36,260300 CLX,D,20240823,151,153.5,150.6802,153.06,943900 CM,D,20240823,53.9,54.6,53.88,54.42,1075000 CMA,D,20240823,55.32,57.96,55.17,57.48,1549200 CMBT,D,20240823,16.24,16.4699,16.19,16.27,72500 CMC,D,20240823,53.18,54.5,53.06,54.23,706600 CMCM,D,20240823,3.87,3.9046,3.82,3.89,6900 CMG,D,20240823,53.81,53.95,53.1,53.71,9928300 CMI,D,20240823,305.27,310.23,304.6201,309.31,676300 CMP,D,20240823,9.4,9.54,9.2,9.25,807400 CMR-B,D,20240823,26.15,26.16,25.97,26.16,900 CMR-D,D,20240823,26.24,26.4,26.2,26.4,5151 CMRE,D,20240823,13.61,13.88,13.59,13.72,306121 CMS,D,20240823,67.42,67.46,67,67.12,2143088 CMS-B,D,20240823,80.9,80.99,80.57,80.87,979 CMS-C,D,20240823,19.36,19.41,19.09,19.22,44509 CMSA,D,20240823,24.91,25.05,24.91,25,11833 CMSC,D,20240823,24.83,25.03,24.83,24.86,15156 CMSD,D,20240823,24.66,24.79,24.61,24.74,33980 CMTG,D,20240823,7.83,8.24,7.83,8.09,289193 CMU,D,20240823,3.54,3.55,3.54,3.55,2839 CNA,D,20240823,50.2,50.96,50.11,50.74,179728 CNC,D,20240823,78.23,79.07,78.21,78.55,2122905 CNF,D,20240823,0.94,1,0.91,0.98,15493 CNH,D,20240823,10.11,10.27,10.02,10.2,3300991 CNI,D,20240823,115.59,117.72,114.83,117.56,1502376 CNK,D,20240823,27.55,27.88,27.4,27.8,1528577 CNM,D,20240823,51.59,53.04,51.44,52.87,1052435 CNMD,D,20240823,68.54,72.34,68,71.95,410091 CNNE,D,20240823,19.54,19.99,19.44,19.66,212506 CNO,D,20240823,33.08,33.92,33.02,33.87,617595 CNO-A,D,20240823,20.66,21.5,20.66,21.5,3700 CNP,D,20240823,27.02,27.045,26.47,26.77,5106200 CNQ,D,20240823,36.02,36.8,36.02,36.43,2779500 CNS,D,20240823,85.61,89.61,85.01,88.51,195900 CNX,D,20240823,27.5,27.505,27.19,27.47,1708800 COD-A,D,20240823,24.99,25.14,24.99,25.14,4500 COD-B,D,20240823,25.1,25.13,24.9001,24.95,1900 COD-C,D,20240823,25.4,25.4,25.22,25.24,4300 CODI,D,20240823,21.3,22.17,21.17,22.12,185300 COF,D,20240823,140.46,143.68,139.52,142.54,2885900 COF-I,D,20240823,20.6,20.704,20.4917,20.64,70100 COF-J,D,20240823,19.86,20,19.7299,20,62500 COF-K,D,20240823,19.85,19.9293,19.83,19.84,7900 COF-L,D,20240823,18.79,18.87,18.61,18.81,32000 COF-N,D,20240823,18.26,18.33,18.19,18.33,20500 COHR,D,20240823,79.24,80.32,78.3,79.38,2418700 COLD,D,20240823,28.89,29.61,28.77,29.53,1534100 COMP,D,20240823,4.75,5.22,4.715,5.13,9961500 CON,D,20240823,23.3,23.59,23.26,23.4,524300 COOK,D,20240823,3.39,3.655,3.32,3.61,445600 COP,D,20240823,110.83,111.49,110.27,111.4,4024100 COR,D,20240823,240.92,241.18,237.23,237.74,1170800 COTY,D,20240823,10.09,10.09,9.85,9.96,4378400 COUR,D,20240823,8.11,8.36,8.08,8.36,1234100 CP,D,20240823,80.38,82.86,80.38,82.02,2457700 CPA,D,20240823,90,92.15,89.82,91.19,297400 CPAC,D,20240823,5.5,5.62,5.5,5.62,800 CPAY,D,20240823,298.9,298.9,294,297.96,279600 CPF,D,20240823,26.62,28.07,26.32,27.62,292600 CPK,D,20240823,114.62,117.47,112.92,116.88,79400 CPNG,D,20240823,23.12,23.21,22.77,22.87,4049000 CPRI,D,20240823,35.24,35.925,35.13,35.78,1964800 CPS,D,20240823,15.51,16.565,15.51,16.42,174300 CPT,D,20240823,121.52,123.545,121.15,122.6,817800 CQP,D,20240823,47.86,48.25,47.52,47.96,102300 CR,D,20240823,151.66,155.22,151.66,154.88,208900 CRBG,D,20240823,28.55,28.795,28.36,28.73,2893600 CRC,D,20240823,52.1,52.5999,51.3,51.85,750900 CRD.A,D,20240823,10.3,10.73,10.3,10.65,59600 CRD.B,D,20240823,10.2,10.53,10.0703,10.48,8100 CRGY,D,20240823,11.22,11.31,11.07,11.27,1413708 CRH,D,20240823,88.55,90.31,88.1,90.18,3826204 CRI,D,20240823,65.31,66.56,65.3,66.27,793127 CRK,D,20240823,10.89,11.44,10.89,11.43,4039511 CRL,D,20240823,204.99,205.76,201.92,205.27,595091 CRM,D,20240823,261.99,265.6,260.7,264,4657130 CRS,D,20240823,143.12,146.35,142.19,144.79,379242 CRT,D,20240823,10.28,10.29,10.02,10.17,20558 CSAN,D,20240823,10,10.26,9.87,10.15,439072 CSL,D,20240823,414.34,422.78,413.54,422.76,217184 CSR,D,20240823,74.08,75.19,73.34,74.18,341261 CSR-C,D,20240823,24.4,24.5,24.38,24.46,7180 CSTM,D,20240823,16.01,16.64,15.95,16.56,581885 CSV,D,20240823,31.53,32.36,31.47,32.3,87942 CTA-A,D,20240823,57.5,57.96,56.88,57.96,3470 CTA-B,D,20240823,71.4,73.23,71.4,73.23,11195 CTBB,D,20240823,14.05,14.33,13.9,14.22,272283 CTDD,D,20240823,14.4,14.8,14.38,14.71,73745 CTLT,D,20240823,59.4,59.49,59.22,59.44,1313971 CTO,D,20240823,18.68,19.14,18.62,18.9,955350 CTO-A,D,20240823,23.13,23.13,22.9,22.95,2100 CTOS,D,20240823,4.4,4.6,4.351,4.5,1033100 CTR,D,20240823,39.88,40.41,39.88,40.14,3100 CTRA,D,20240823,24.04,24.275,23.9,24.16,3571300 CTRE,D,20240823,28.84,29.24,28.84,29.21,1214200 CTRI,D,20240823,16.4,17.37,16.23,17.33,146500 CTS,D,20240823,48.34,50,48.1658,49.66,111800 CTV,D,20240823,1.76,1.85,1.76,1.84,176200 CTVA,D,20240823,54.84,55.635,54.74,55.58,4475800 CUB-E,D,20240823,25.31,25.8,25.291,25.5,14100 CUB-F,D,20240823,25.3,25.45,25.22,25.45,2500 CUBB,D,20240823,19.28,19.51,19.25,19.51,3700 CUBE,D,20240823,50.65,51.6,50.5108,51.48,1116500 CUBI,D,20240823,48.85,51.86,48.83,51,550100 CUK,D,20240823,14.17,15.2,14.11,15.1,2275900 CULP,D,20240823,4.9,4.9125,4.78,4.85,2500 CURV,D,20240823,6.23,6.8,6.18,6.79,167300 CUZ,D,20240823,27.44,28.09,27.25,27.95,713900 CVE,D,20240823,19,19.075,18.81,19.05,4056700 CVE.W,D,20240823,14.29,14.3,13.95,13.95,900 CVEO,D,20240823,26.74,27.25,26.665,27.12,58800 CVI,D,20240823,24.44,24.84,24.21,24.81,640800 CVLG,D,20240823,52.95,53.95,52.67,53.83,38500 CVNA,D,20240823,154.54,159.85,151.52,159.78,3156500 CVS,D,20240823,58.06,58.85,57.765,58.75,9614300 CVX,D,20240823,146.52,148.0937,146.3152,147.62,4824000 CW,D,20240823,306.25,310.72,305.425,309.99,257100 CWAN,D,20240823,24.52,24.65,24.21,24.63,906200 CWE.A,D,20240823,26.75,27.2,26.66,27.04,235900 CWEN,D,20240823,28.76,29.34,28.75,29.16,555300 CWH,D,20240823,20.62,22.615,20.46,22.53,1720400 CWK,D,20240823,12.99,13.535,12.88,13.38,1902100 CWT,D,20240823,54.39,54.7,53.06,53.59,456900 CX,D,20240823,6.45,6.715,6.43,6.58,24179500 CXE,D,20240823,3.8301,3.86,3.8301,3.86,19000 CXH,D,20240823,8.09,8.104,8.08,8.0986,6500 CXM,D,20240823,8.86,8.9665,8.7,8.93,1061700 CXT,D,20240823,57.25,59.19,56.78,58.75,393600 CXW,D,20240823,13.5,13.83,13.48,13.82,778400 CYD,D,20240823,10.5,10.7575,10.184,10.47,277900 CYH,D,20240823,4.91,5.14,4.91,5.06,1544668 D,D,20240823,56.62,56.83,56.3,56.47,2021557 DAC,D,20240823,81.86,82.8,81.21,82.51,75914 DAL,D,20240823,40.44,41.44,40.09,41.38,6022745 DAN,D,20240823,10.79,11.25,10.72,11.1,1004399 DAO,D,20240823,3.29,3.54,3.19,3.44,55075 DAR,D,20240823,39.47,40.51,39.4,40.26,1172180 DAVA,D,20240823,30.14,31.38,29.93,31.38,271434 DAY,D,20240823,55.63,57.04,55.27,56.75,1121878 DB,D,20240823,16.21,16.46,16.21,16.45,1461510 DBD,D,20240823,38.87,40.19,38.87,39.68,145459 DBI,D,20240823,7.86,8.14,7.82,8.05,1776980 DBL,D,20240823,15.78,15.85,15.71,15.84,29144 DBR-H,D,20240823,23.27,24.11,23.27,23.84,10134 DBR-I,D,20240823,24.16,24.35,23.81,23.99,15500 DBR-J,D,20240823,23.67,24.15,23.67,23.85,10827 DBRG,D,20240823,12.15,12.88,12.12,12.79,2244272 DCF,D,20240823,9.02,9.04,9.01,9.02,79173 DCI,D,20240823,74.2,75.25,74.06,74.81,299917 DCO,D,20240823,65.02,65.6,63,64.91,69514 DD,D,20240823,80.65,81.46,80.25,81.1,1325000 DDD,D,20240823,2.58,2.785,2.51,2.63,2630900 DDL,D,20240823,2.07,2.16,2.03,2.03,650700 DDS,D,20240823,347.53,358.37,346.435,358.15,125400 DDT,D,20240823,25.91,26.02,25.91,26.02,3200 DE,D,20240823,378.8,382.85,376.59,381.18,1197500 DEA,D,20240823,13.54,13.67,13.37,13.45,3092400 DEC,D,20240823,12.43,12.675,12.32,12.47,240900 DECK,D,20240823,955.16,980.505,955.16,974.56,217200 DEI,D,20240823,15.18,15.845,15.18,15.74,1092300 DELL,D,20240823,110.35,112.66,110.0701,112.01,6023300 DEO,D,20240823,133.54,135.07,132.88,135.03,888700 DESP,D,20240823,11.18,11.725,11.18,11.65,657200 DFH,D,20240823,31.41,33.61,31.41,33.61,562600 DFIN,D,20240823,65.38,66.605,65.08,66.52,95300 DFP,D,20240823,19.97,20.092,19.92,20.02,60600 DFS,D,20240823,132.25,134.65,131.38,132.93,1915200 DG,D,20240823,123.8,124.53,122.66,123.6,1557000 DGX,D,20240823,153.75,153.81,152.02,153.56,472300 DHF,D,20240823,2.54,2.56,2.534,2.54,302600 DHI,D,20240823,187.56,192.41,186.84,191.79,3421700 DHR,D,20240823,269.25,270.7299,266.3231,269.48,1464000 DHT,D,20240823,10.61,10.955,10.5202,10.67,1761300 DHX,D,20240823,1.65,1.71,1.6,1.64,159800 DIAX,D,20240823,14.5,14.59,14.45,14.59,59600 DIN,D,20240823,32.48,33.62,32.2528,32.87,400900 DINO,D,20240823,47.7,49.15,47.498,48.98,2066900 DIS,D,20240823,90.15,90.75,89.68,90.56,7369200 DIVY,D,20240823,26.48,26.82,26.48,26.7951,4900 DK,D,20240823,20.27,21.075,20.27,20.81,1192700 DKL,D,20240823,39,39.12,38.82,38.97,35900 DKS,D,20240823,237.18,239.3,234.4801,239.18,663600 DLB,D,20240823,72.32,72.83,71.22,71.57,835500 DLN-A,D,20240823,25.36,25.41,25.29,25.4001,3400 DLN-B,D,20240823,25.72,25.775,25.7001,25.765,2200 DLNG,D,20240823,3.68,3.7729,3.67,3.71,11000 DLR,D,20240823,151.18,152.74,150.18,152.18,1604100 DLR-J,D,20240823,23.17,23.35,23.135,23.34,9500 DLR-K,D,20240823,25.18,25.18,25.05,25.05,19600 DLR-L,D,20240823,23.08,23.2,23.04,23.18,9900 DLX,D,20240823,19.68,20.6,19.54,20.41,210233 DLY,D,20240823,16.32,16.36,16.22,16.31,127620 DM,D,20240823,4.22,4.44,4.18,4.34,362459 DMA,D,20240823,8.25,8.44,8.25,8.27,28161 DMB,D,20240823,10.81,10.87,10.79,10.86,67667 DMO,D,20240823,12.09,12.17,12.08,12.12,62628 DNA,D,20240823,8.4,8.78,8.05,8.15,1370264 DNA.W,D,20240823,0.017,0.017,0.0151,0.0151,104833 DNB,D,20240823,11.92,12.22,11.9,12.13,4497689 DNMR,D,20240823,0.38,0.41,0.37,0.37,454364 DNOW,D,20240823,12.64,12.97,12.59,12.9,651645 DNP,D,20240823,9.29,9.41,9.28,9.41,623324 DO,D,20240823,14.04,14.39,14.04,14.36,2394177 DOC,D,20240823,22.2,22.57,22.12,22.46,2741682 DOCN,D,20240823,36.98,38.83,36.66,38,1327626 DOCS,D,20240823,36.42,36.93,36.22,36.51,1132470 DOLE,D,20240823,15.75,15.86,15.72,15.8,785422 DOMA,D,20240823,6.05,6.11,6.05,6.09,8925 DOUG,D,20240823,1.87,1.99,1.84,1.94,631058 DOV,D,20240823,182.74,185.12,181.6,184.64,414328 DOW,D,20240823,53.01,54.01,52.9,53.53,4901500 DPG,D,20240823,10.86,10.98,10.79,10.89,233100 DPZ,D,20240823,418.84,426.74,416.5,425.28,833400 DQ,D,20240823,15.26,15.2985,14.81,15.2,1080400 DRD,D,20240823,8.77,8.97,8.56,8.67,374700 DRH,D,20240823,8.54,8.725,8.47,8.67,1385300 DRH-A,D,20240823,25.43,25.44,25.4,25.4,1600 DRI,D,20240823,154.96,156.03,153.745,154.07,969300 DRLL,D,20240823,28.89,29.2049,28.88,29.2,27200 DRQ,D,20240823,15.57,16.21,15.53,15.94,246500 DSL,D,20240823,12.87,12.93,12.83,12.86,262600 DSM,D,20240823,6.15,6.15,6.135,6.15,50600 DSMC,D,20240823,35.3201,35.81,35.3201,35.79,14800 DSTX,D,20240823,24.98,25.0266,24.92,25.0266,1400 DSU,D,20240823,10.75,10.8099,10.73,10.8,138300 DSX,D,20240823,2.42,2.43,2.4,2.4,499000 DSX-B,D,20240823,26.49,26.49,26.49,26.49,100 DSX.W,D,20240823,0.3715,0.4,0.3504,0.3504,26500 DT,D,20240823,50.49,50.8116,49.92,50.24,1671000 DTB,D,20240823,20.29,20.4,20.29,20.35,5400 DTC,D,20240823,1.46,1.67,1.44,1.56,393800 DTE,D,20240823,123.86,124.15,123.26,123.82,489200 DTF,D,20240823,11.29,11.3,11.21,11.255,4100 DTG,D,20240823,20.01,20.13,19.8957,19.97,14800 DTM,D,20240823,76.12,76.59,75.76,76.57,446600 DTW,D,20240823,23.73,23.84,23.65,23.8,22300 DUK,D,20240823,112.25,113,111.9,112.36,2732500 DUK-A,D,20240823,25.1,25.23,25.02,25.1,82400 DUKB,D,20240823,25.26,25.35,25.14,25.25,15800 DV,D,20240823,19.26,19.565,19.205,19.52,832000 DVA,D,20240823,153.3,155.56,152.62,153.99,475400 DVN,D,20240823,44,44.7703,43.95,44.7,4314200 DX,D,20240823,12.17,12.37,12.16,12.32,1362700 DX-C,D,20240823,24.92,24.954,24.92,24.94,2400 DXC,D,20240823,20.24,20.41,20.02,20.11,580800 DXYZ,D,20240823,13,13.05,12.32,12.47,208900 DY,D,20240823,176.59,180.69,173.86,180.12,435200 E,D,20240823,32.28,32.74,32.28,32.7,103100 EAF,D,20240823,0.6555,0.7333,0.6555,0.7333,1603500 EAI,D,20240823,22.8,22.9799,22.6705,22.91,29300 EARN,D,20240823,6.9,7,6.89,6.99,415071 EAT,D,20240823,69.03,72,68.84,71.13,1500240 EB,D,20240823,3.37,3.52,3.37,3.41,1059482 EBF,D,20240823,22.89,23.38,22.84,23.3,93761 EBR,D,20240823,7.43,7.7,7.38,7.66,929951 EBR.B,D,20240823,8.21,8.62,8.21,8.5,17034 EBS,D,20240823,9.65,10.02,9.28,9.53,2352416 EC,D,20240823,10.17,10.26,10.11,10.22,1686560 ECAT,D,20240823,17.49,18,17.45,17.9,253803 ECC,D,20240823,9.98,10,9.92,10,925496 ECC-D,D,20240823,19.06,19.28,19,19.08,435696 ECCC,D,20240823,22.66,22.85,22.66,22.74,1547 ECCF,D,20240823,24.98,24.99,24.89,24.91,10977 ECCV,D,20240823,22.71,22.76,22.6,22.75,8659 ECCW,D,20240823,24.8,24.8,24.42,24.78,4253 ECCX,D,20240823,24.92,25,24.9,24.94,1709 ECL,D,20240823,247.09,247.86,245.12,247.23,530091 ECO,D,20240823,29.95,30.54,29.89,30.41,40530 ECVT,D,20240823,6.71,6.97,6.71,6.89,1222619 ED,D,20240823,100.84,101.09,100.25,100.6,1577090 EDD,D,20240823,5.02,5.035,4.9897,5.03,148700 EDF,D,20240823,5.2,5.22,5.18,5.18,69900 EDN,D,20240823,18.06,18.3299,17.635,18.08,14300 EDR,D,20240823,27.49,27.49,27.41,27.46,7974700 EDU,D,20240823,68.5,68.89,66.41,67.29,1215100 EE,D,20240823,19.5,19.715,19.48,19.6,111900 EEA,D,20240823,9.15,9.23,9.15,9.21,4000 EEX,D,20240823,5.09,5.44,5.075,5.33,59700 EFC,D,20240823,13.27,13.42,13.245,13.38,1006700 EFC-A,D,20240823,24.76,24.89,24.71,24.89,7100 EFC-B,D,20240823,21.25,21.75,21.25,21.56,13700 EFC-C,D,20240823,24.81,24.81,24.81,24.81,700 EFC-D,D,20240823,21.75,22.75,21.74,22.75,8400 EFC-E,D,20240823,25.555,25.575,25.51,25.575,3400 EFR,D,20240823,12.86,12.86,12.71,12.76,89300 EFT,D,20240823,13.14,13.17,13.03,13.09,83700 EFX,D,20240823,297.34,303.88,295.11,302.17,479800 EFXT,D,20240823,5.58,5.76,5.58,5.66,67600 EG,D,20240823,384.52,388.7199,382.38,388.63,143200 EGF,D,20240823,9.95,10.1,9.95,10.03,14200 EGO,D,20240823,17.77,18,17.64,17.74,904300 EGP,D,20240823,186.69,188.54,186,188.23,222400 EGY,D,20240823,6.23,6.4,6.22,6.33,993500 EHAB,D,20240823,8.09,8.355,8.01,8.21,400500 EHC,D,20240823,90.1,91.65,90.05,91.48,542800 EHI,D,20240823,7.11,7.1582,7.09,7.13,72900 EIC,D,20240823,15.27,15.29,15.22,15.26,185300 EICA,D,20240823,23.55,23.5698,23.55,23.5697,2200 EICB,D,20240823,24.93,24.96,24.9001,24.91,5900 EICC,D,20240823,24.91,24.92,24.895,24.9,6300 EIG,D,20240823,46.81,47.775,46.81,47.38,92500 EIX,D,20240823,84.74,85,84.38,84.76,785200 EL,D,20240823,91.88,95.175,91.6,93.7,5478200 ELAN,D,20240823,14.76,14.81,14.395,14.57,2965100 ELC,D,20240823,22.75,22.87,22.62,22.76,16800 ELF,D,20240823,171.3,172.49,167.47,170.95,997400 ELME,D,20240823,17.22,17.48,17.16,17.24,354800 ELP,D,20240823,7.69,7.9,7.65,7.89,78800 ELPC,D,20240823,6.86,7.02,6.86,6.98,5500 ELS,D,20240823,70.36,71.06,69.94,70.36,667000 ELV,D,20240823,545,549.74,543,545.96,423735 EMD,D,20240823,9.8,9.92,9.8,9.91,141718 EME,D,20240823,374.8,383.15,374.74,382.3,236588 EMF,D,20240823,12.71,12.83,12.65,12.83,18618 EMN,D,20240823,99.32,101.57,98.9,100.8,406883 EMO,D,20240823,40,40.2,39.84,40.02,13777 EMP,D,20240823,23.15,23.24,22.99,23.14,13953 EMR,D,20240823,105,105.77,104.03,104.64,2772819 ENB,D,20240823,39.31,39.72,39.25,39.66,5930838 ENFN,D,20240823,8.18,8.36,8.17,8.29,321214 ENIC,D,20240823,2.83,2.87,2.82,2.84,427944 ENJ,D,20240823,22.63,22.63,22.63,22.63,600 ENLC,D,20240823,13.24,13.36,13.18,13.28,754856 ENO,D,20240823,24.17,24.4,24.17,24.38,3162 ENOV,D,20240823,44.34,46.15,43.99,46.03,380398 ENR,D,20240823,30.39,30.68,30.19,30.37,587159 ENS,D,20240823,97.31,100.15,97.28,98.64,211672 ENV,D,20240823,62.9,63,62.83,63,965629 ENVA,D,20240823,82.92,86.01,82.53,85.89,177845 ENZ,D,20240823,1.12,1.16,1.12,1.14,56933 EOD,D,20240823,4.91,4.94,4.84,4.94,130500 EOG,D,20240823,126.25,127.265,125.4993,126.9,1995800 EOI,D,20240823,19.1,19.37,19.1,19.315,60500 EOS,D,20240823,21.32,21.59,21.32,21.52,74500 EOT,D,20240823,17.22,17.3,17.18,17.21,22600 EP-C,D,20240823,48.1,48.1,47.8,47.8,38600 EPAC,D,20240823,40.38,41.11,40.17,40.71,167800 EPAM,D,20240823,197,199.68,197,199.12,261300 EPC,D,20240823,39.98,40.56,39.82,40.12,278400 EPD,D,20240823,29.15,29.43,29.1,29.29,3093700 EPR,D,20240823,47,47.7799,46.72,47.59,811900 EPR-C,D,20240823,21.41,21.57,21.41,21.5201,4100 EPR-E,D,20240823,28.89,28.9,28.82,28.82,2500 EPR-G,D,20240823,21.91,22,21.89,21.978,16200 EPRT,D,20240823,31.31,31.78,31.11,31.62,1029200 EQBK,D,20240823,39.28,41.77,39.28,40.76,49200 EQC,D,20240823,20.3,20.36,20.245,20.25,896500 EQC-D,D,20240823,25.11,25.18,25.108,25.17,24400 EQH,D,20240823,40.76,41.79,40.705,41.62,1705700 EQH-A,D,20240823,22.83,23.09,22.7401,23.05,40800 EQH-C,D,20240823,19.18,19.37,19.16,19.37,15500 EQNR,D,20240823,26.58,27.06,26.56,27.04,1803400 EQR,D,20240823,72.8,73.835,72.54,73.63,1099200 EQS,D,20240823,1.43,1.4688,1.35,1.35,12100 EQT,D,20240823,33,33.66,32.85,33.64,4549100 EQV.U,D,20240823,9.94,9.94,9.93,9.94,1941500 ERJ,D,20240823,33.32,33.93,33.12,33.68,1272600 ERO,D,20240823,21,21.66,20.9,21.36,253000 ES,D,20240823,67.36,67.445,66.56,66.78,1562900 ESAB,D,20240823,101.51,103.84,100.27,103.71,164200 ESE,D,20240823,119.05,120.88,118.24,119.87,85400 ESI,D,20240823,25.64,26.23,25.55,26.23,1458000 ESNT,D,20240823,62.13,63.55,61.79,62.92,516000 ESRT,D,20240823,10.13,10.515,10.13,10.42,1005100 ESS,D,20240823,291.58,296.28,289.07,296.09,300400 ESTC,D,20240823,106.52,106.87,104.045,105.66,1131000 ET,D,20240823,16.02,16.22,16,16.15,8542400 ET-I,D,20240823,11.72,11.75,11.5,11.7,30100 ETB,D,20240823,13.95,14.09,13.95,14.09,141900 ETD,D,20240823,30.03,31.175,29.85,31.08,320700 ETG,D,20240823,18.8,19,18.78,18.93,72881 ETI.P,D,20240823,23.59,23.75,23.59,23.68,7583 ETJ,D,20240823,8.99,9.1,8.99,9.09,185607 ETN,D,20240823,300,302,297.78,300,1950062 ETO,D,20240823,25.98,26.17,25.73,26.01,32070 ETR,D,20240823,119.3,119.56,118.53,118.8,1315071 ETV,D,20240823,13.29,13.43,13.26,13.43,172911 ETW,D,20240823,8.17,8.31,8.17,8.31,293026 ETW.W,D,20240823,0.12,0.12,0.11,0.12,6900 ETWO,D,20240823,4.17,4.32,4.16,4.29,707737 ETX,D,20240823,18.68,18.81,18.6,18.71,52058 ETY,D,20240823,14.06,14.14,13.99,14.14,335530 EVA,D,20240823,0.5,0.52,0.5,0.51,127205 EVC,D,20240823,1.96,2.09,1.96,2.06,375702 EVE.T,D,20240823,0.1718,0.18,0.1701,0.1764,32996 EVEX,D,20240823,2.49,2.76,2.48,2.68,127658 EVF,D,20240823,6.22,6.25,6.22,6.24,32602 EVG,D,20240823,11.03,11.19,10.96,11.06,30067 EVH,D,20240823,32.12,33.22,31.99,32.97,6676461 EVN,D,20240823,10.84,10.86,10.75,10.83,87605 EVR,D,20240823,241.12,248.06,241.12,245.09,205700 EVRI,D,20240823,13.01,13.01,12.99,13,818700 EVT,D,20240823,24.07,24.2999,24.07,24.22,141400 EVTC,D,20240823,32.99,33.53,32.83,33.37,279000 EVTL,D,20240823,0.896,0.93,0.8684,0.93,249700 EVTR,D,20240823,51.48,51.64,51.4215,51.62,135000 EW,D,20240823,71.41,71.8,70.25,70.88,3707500 EXG,D,20240823,8.34,8.47,8.33,8.47,430700 EXK,D,20240823,3.26,3.3697,3.21,3.29,5559500 EXP,D,20240823,258.7,267.64,257.46,265.84,181400 EXPD,D,20240823,123.33,124.23,122.771,123.05,434600 EXR,D,20240823,174.23,178.6299,173.25,178.22,792900 EXTO,D,20240823,4.21,4.43,4.21,4.36,7600 F,D,20240823,10.98,11.28,10.94,11.27,64612600 F-B,D,20240823,24.76,24.98,24.71,24.84,114300 F-C,D,20240823,24.19,24.44,24.0911,24.38,55300 F-D,D,20240823,25.5,25.6,25.4497,25.59,25700 FAF,D,20240823,62.75,64.33,62.18,64.11,641300 FAM,D,20240823,6.5,6.51,6.42,6.47,57700 FBIN,D,20240823,78.9,81.52,78.88,81.38,1263900 FBK,D,20240823,45.71,48.8,45.69,47.93,160300 FBMS,D,20240823,32.31,33.89,32.31,33.46,426700 FBP,D,20240823,20.77,21.72,20.695,21.46,882600 FBR-E,D,20240823,21.8,22.11,21.8,22,34000 FBRT,D,20240823,12.95,13.27,12.8972,13.26,374200 FC,D,20240823,39,40.28,39,40.04,55600 FCF,D,20240823,16.49,17.4,16.415,17.15,557800 FCN,D,20240823,224.98,226.05,222.61,223.7,56500 FCPT,D,20240823,27.01,27.66,27.01,27.49,967700 FCRX,D,20240823,24.42,24.44,24.41,24.44,13100 FCT,D,20240823,10.21,10.29,10.1935,10.29,67500 FCX,D,20240823,43.7,44.82,43.6,44.66,11801100 FDP,D,20240823,27.99,28.63,27.96,28.42,237600 FDS,D,20240823,411.22,412.07,407.48,408.97,206800 FDX,D,20240823,295.91,298.57,294.84,297.18,865500 FE,D,20240823,43.38,43.435,43.09,43.19,1492000 FEDU,D,20240823,14.9901,16,14.9901,16,800 FENG,D,20240823,3.34,3.55,3.34,3.37,2500 FERG,D,20240823,210.43,214.34,209.51,214.33,756900 FET,D,20240823,17.01,18.005,17.01,17.91,77900 FF,D,20240823,6.16,6.27,6.13,6.2,334966 FFA,D,20240823,20,20.01,19.89,20,24825 FFC,D,20240823,15.6,15.61,15.45,15.47,231815 FFWM,D,20240823,6.61,7.29,6.55,6.91,1135953 FG,D,20240823,40.84,42.51,40.4,42.11,65012 FGB,D,20240823,3.86,3.89,3.84,3.87,18937 FGN,D,20240823,26.24,26.33,26.23,26.3,20492 FHI,D,20240823,34.18,34.56,33.94,34.15,308518 FHN,D,20240823,16,16.7,16,16.61,5020213 FHN-B,D,20240823,24.56,24.61,24.5,24.5,16346 FHN-C,D,20240823,24.77,24.77,24.77,24.77,189 FHN-E,D,20240823,23.92,24.09,23.795,24.09,6497 FHN-F,D,20240823,19.32,19.32,18.89,18.91,12936 FI,D,20240823,169.36,169.97,168.44,169.81,2427351 FICO,D,20240823,1747.93,1756.45,1732.36,1745.38,72882 FIGS,D,20240823,5.62,5.96,5.59,5.9,2540247 FIHL,D,20240823,18.12,18.76,18.05,18.74,493849 FINS,D,20240823,12.74,12.84,12.7,12.81,35188 FINV,D,20240823,5.5,5.52,5.19,5.32,1065542 FIS,D,20240823,79.1,79.44,78.5,79.27,2002416 FIX,D,20240823,340,343.485,336.75,338.5,413900 FL,D,20240823,32.67,33.1617,32.14,32.71,3472100 FLC,D,20240823,16.48,16.64,16.4392,16.55,29600 FLNG,D,20240823,26.73,27.36,26.65,27.33,230000 FLO,D,20240823,22.95,23.13,22.84,23.05,738100 FLR,D,20240823,49.13,50.2,48.63,49.62,994900 FLS,D,20240823,48.35,49.57,48.26,49.12,526700 FLUT,D,20240823,209.87,211.8,208.335,211.18,851000 FLXR,D,20240823,39.3511,39.5,39.3511,39.4615,16200 FMC,D,20240823,64.36,65.43,64,65.38,752000 FMN,D,20240823,11.81,11.85,11.8,11.84,17400 FMS,D,20240823,19.13,19.46,19.09,19.45,291200 FMX,D,20240823,107.74,109.14,107.06,107.98,652100 FMY,D,20240823,12.36,12.55,12.36,12.4634,3000 FN,D,20240823,264.61,272.24,263.01,267.35,371400 FNA,D,20240823,7.89,8.605,7.86,8.56,410100 FNB,D,20240823,14.34,14.95,14.285,14.76,1840300 FND,D,20240823,107.31,112.28,107.035,111.65,842900 FNF,D,20240823,57.75,59.1139,57.6225,58.72,785700 FNV,D,20240823,123.09,124.33,122.37,123.54,279800 FOA,D,20240823,7.04,7.08,7.02,7.05,86100 FOF,D,20240823,12.27,12.4499,12.2,12.32,52000 FOR,D,20240823,30.57,31.63,30.57,31.41,146400 FOUR,D,20240823,80,81.23,79.04,81.13,798700 FPF,D,20240823,18.68,18.69,18.54,18.69,217600 FPH,D,20240823,3.09,3.1747,3.0684,3.16,93900 FPI,D,20240823,10,10.195,9.99,10.18,346000 FR,D,20240823,55.29,56.54,54.92,56.41,1110800 FRA,D,20240823,12.96,13,12.94,12.96,72500 FRE.W,D,20240823,0.08,0.0853,0.08,0.0853,9800 FREY,D,20240823,1.22,1.34,1.22,1.33,1442200 FRGE,D,20240823,1.4,1.58,1.4,1.49,608100 FRO,D,20240823,23.98,24.46,23.91,24,1366300 FRT,D,20240823,114.53,116.49,114.18,116.19,664000 FRT-C,D,20240823,22.17,22.2284,22.17,22.17,1400 FSCO,D,20240823,6.28,6.32,6.2555,6.26,744800 FSK,D,20240823,19.85,19.98,19.8,19.91,1126900 FSLY,D,20240823,6.25,6.46,6.25,6.38,2134500 FSM,D,20240823,4.88,4.95,4.775,4.85,5123200 FSS,D,20240823,93.2,94.55,92.175,93.96,552000 FT,D,20240823,7.14,7.17,7.14,7.15,46601 FTHY,D,20240823,14.76,14.84,14.69,14.82,130386 FTI,D,20240823,26.21,26.71,26.21,26.68,2452951 FTK,D,20240823,4.15,4.3,4.15,4.26,92030 FTS,D,20240823,43.77,44.2,43.7,44.04,380784 FTV,D,20240823,72.89,73.57,72.52,73.39,1331537 FTWO,D,20240823,29.12,29.21,28.93,29.09,17595 FUBO,D,20240823,2.03,2.15,1.99,2.07,24300659 FUL,D,20240823,82.2,83.91,81.84,83.43,186014 FUN,D,20240823,43.82,44.85,43.5,44.53,1014650 FVRR,D,20240823,26.57,27.62,26.47,26.6,721336 FXED,D,20240823,18.95,18.95,18.83,18.92,4339 G,D,20240823,39.14,39.95,38.85,39.11,851539 GAB,D,20240823,5.45,5.5,5.44,5.5,555236 GAB-G,D,20240823,21.65,21.83,21.65,21.83,1905 GAB-H,D,20240823,21.68,21.88,21.68,21.81,12602 GAB-K,D,20240823,21.9399,21.94,21.82,21.9039,4804 GAM,D,20240823,52.4,52.53,52.08,52.29,48751 GAM-B,D,20240823,25.52,25.69,25.45,25.57,10758 GAP,D,20240823,24.76,25.4,24.36,24.62,6527265 GATO,D,20240823,12.87,13.14,12.68,13.03,305200 GATX,D,20240823,139.62,142.525,139.5,140.52,137900 GB,D,20240823,4.69,4.78,4.62,4.62,32900 GBAB,D,20240823,17.74,18.025,17.7,17.9,67800 GBCI,D,20240823,44.58,47.58,44.58,46.97,949400 GBLI,D,20240823,31,32,31,32,1500 GBTG,D,20240823,6.95,7.2,6.92,7.18,571500 GBX,D,20240823,46.75,48.12,46.46,47.8,156100 GCI,D,20240823,4.85,4.93,4.8,4.89,1408200 GCO,D,20240823,29.8,31.34,29.6,31.19,112200 GCT.W,D,20240823,0.17,0.1975,0.1511,0.18,3200 GCTS,D,20240823,3.2,3.2,2.8,2.99,699800 GCV,D,20240823,3.77,3.8,3.76,3.79,30900 GD,D,20240823,294.34,294.8299,291.29,291.45,864700 GDDY,D,20240823,163.31,163.52,160.73,162.45,776100 GDIV,D,20240823,15.01,15.1,14.98,15.0789,27900 GDL,D,20240823,8.06,8.08,8.05,8.06,8800 GDO,D,20240823,12.77,12.7974,12.7,12.77,110100 GDOT,D,20240823,10.83,11.35,10.81,11.21,584500 GDV,D,20240823,23.66,23.8,23.59,23.8,227900 GDV-H,D,20240823,23.56,23.73,23.56,23.68,3000 GDV-K,D,20240823,19.4175,19.5399,19.4175,19.5399,16100 GE,D,20240823,170,171.38,168.85,171.22,4058000 GEF,D,20240823,62.37,64.27,62.12,63.78,102400 GEF.B,D,20240823,66,67.89,65.9113,67.53,12400 GEL,D,20240823,13.22,13.6,13.195,13.42,503400 GENI,D,20240823,7.76,7.92,7.63,7.85,3652200 GEO,D,20240823,13.74,14.25,13.66,14.22,1465700 GES,D,20240823,21.1,21.665,20.96,21.53,747000 GETY,D,20240823,3.33,3.67,3.33,3.59,493400 GEV,D,20240823,180.8,183.56,173.07,183.29,4872600 GF,D,20240823,8.48,8.53,8.48,8.52,7000 GFF,D,20240823,64.98,67.155,64.655,66.93,382900 GFI,D,20240823,14.78,14.78,14.18,14.52,11365900 GFL,D,20240823,42.21,43.5,42.21,43.49,931100 GFR,D,20240823,6.95,7.33,6.95,7.25,47400 GGB,D,20240823,3.28,3.36,3.26,3.34,6094900 GGG,D,20240823,82.07,82.99,81.78,82.28,672700 GGT,D,20240823,4.96,5.01,4.94,5,123800 GGT-G,D,20240823,22.57,22.6,22.57,22.6,1000 GGZ,D,20240823,11.9,12.08,11.79,12.06,12451 GHC,D,20240823,787.5,796.25,787.5,789.94,12603 GHG,D,20240823,2.49,2.59,2.49,2.56,2621 GHI,D,20240823,13.53,13.53,13.31,13.46,116244 GHLD,D,20240823,16.88,17.29,16.59,17.19,10321 GHM,D,20240823,30.25,31.32,30.07,31.1,41151 GHY,D,20240823,12.53,12.6,12.51,12.59,187269 GIB,D,20240823,109.18,109.8,108.56,109.53,96530 GIC,D,20240823,32.93,34.03,32.55,33.92,47844 GIL,D,20240823,42.17,42.9,42.12,42.53,851632 GIS,D,20240823,70.69,70.92,70.31,70.83,1957334 GJH,D,20240823,9.28,9.36,9.28,9.35,1407 GJS,D,20240823,22.7,22.7,22.37,22.59,5970 GJT,D,20240823,22.7,22.7,22.5,22.5,1900 GKOS,D,20240823,130.66,133.34,130.02,132.89,412685 GL,D,20240823,99.63,101.98,99.57,100.84,897573 GL-D,D,20240823,17.13,17.27,17.13,17.2,33278 GLO-A,D,20240823,25.63,25.63,25.58,25.6,2155 GLO-B,D,20240823,25.69,25.71,25.69,25.71,1058 GLO-C,D,20240823,25.6,25.6,25.6,25.6,226 GLOB,D,20240823,201.06,203.62,199.84,203.19,229000 GLP,D,20240823,42.03,43.03,41.74,42.76,30200 GLP-B,D,20240823,25.81,25.93,25.8,25.93,4000 GLT,D,20240823,1.8,1.92,1.78,1.9,117200 GLW,D,20240823,41.6,42.02,41.49,41.94,2893100 GM,D,20240823,47.31,48.63,47.1933,48.57,12918000 GME,D,20240823,22.25,22.62,22.18,22.21,4056600 GMED,D,20240823,70,72.19,69.57,72.05,623700 GMR-A,D,20240823,25.3,25.49,25.2854,25.2854,2200 GMRE,D,20240823,9.19,9.445,9.16,9.35,582100 GMS,D,20240823,93,95.54,91.91,95.37,388400 GNE,D,20240823,16.19,16.56,16.19,16.46,44700 GNK,D,20240823,16.99,17.32,16.96,17.17,408300 GNL,D,20240823,8.42,8.63,8.335,8.58,1280200 GNL-A,D,20240823,22.03,22.05,21.69,21.8599,3300 GNL-B,D,20240823,20.66,21.0899,20.66,20.925,2800 GNL-D,D,20240823,21.83,21.96,21.72,21.94,21600 GNL-E,D,20240823,22.03,22.25,21.963,22.15,3200 GNRC,D,20240823,151.76,157.14,151.76,156.85,497800 GNT,D,20240823,5.77,5.7899,5.7201,5.755,36300 GNT-A,D,20240823,22.21,22.42,22.21,22.42,2800 GNTY,D,20240823,32.91,35.3,32.11,33.43,64700 GNW,D,20240823,6.76,6.84,6.74,6.82,2449900 GOF,D,20240823,15.42,15.53,15.16,15.23,1601200 GOLD,D,20240823,20.46,20.64,20.27,20.5,18399100 GOLF,D,20240823,66.29,67.875,65.91,67,264000 GOOS,D,20240823,11.23,11.645,11.23,11.63,516300 GOTU,D,20240823,4.16,4.18,4.04,4.06,970000 GPC,D,20240823,142.41,143.57,141.58,142.21,525100 GPI,D,20240823,358.77,370,358.77,369.19,210500 GPJA,D,20240823,25.07,25.35,25.07,25.25,9100 GPK,D,20240823,29.27,29.745,29.17,29.67,1638600 GPM-A,D,20240823,15.7,15.91,15.7,15.89,11300 GPMT,D,20240823,2.55,2.685,2.55,2.58,397500 GPN,D,20240823,109.82,110.555,109.21,110.49,1036500 GPOR,D,20240823,142.5,143.88,141.48,142.27,205000 GPRK,D,20240823,9.11,9.31,9.11,9.13,290100 GRB-A,D,20240823,23.09,23.2499,22.82,22.9,10600 GRBK,D,20240823,76.03,80.325,75.87,79.76,451400 GRC,D,20240823,38.21,39.68,38.05,39.32,127700 GRMN,D,20240823,178.26,180.4,178.05,179.76,529555 GRN.T,D,20240823,3.21,3.34,3.19,3.22,22568 GRND,D,20240823,12.38,12.53,12.28,12.43,400218 GRNT,D,20240823,6.39,6.55,6.36,6.5,395751 GROV,D,20240823,1.29,1.33,1.28,1.29,48090 GRP.U,D,20240823,55.2,55.97,55.2,55.82,13473 GRW,D,20240823,35.75,36.23,35.75,36.2283,78039 GRX,D,20240823,10.79,10.85,10.71,10.82,10776 GS,D,20240823,502.75,512.44,499.85,509.42,1751015 GS-A,D,20240823,23.34,23.57,23.3,23.43,45964 GS-C,D,20240823,23.38,23.55,23.38,23.45,12864 GS-D,D,20240823,23.2,23.2,23.02,23.16,46189 GSBD,D,20240823,14.13,14.24,14.08,14.18,584019 GSK,D,20240823,42.27,42.64,42.12,42.63,3024201 GSL,D,20240823,25.55,25.75,24.96,25.13,470222 GSL-B,D,20240823,25.95,26.18,25.91,26.07,6723 GTES,D,20240823,17.62,18.02,17.55,18,2720888 GTL-B,D,20240823,49.08,51.41,49.08,51.04,28295 GTLS,D,20240823,118.19,123.78,117.86,123.6,493071 GTN,D,20240823,4.93,5.24,4.91,5.21,1145719 GTY,D,20240823,31,31.69,30.85,31.55,375100 GUG,D,20240823,15.56,15.8,15.55,15.75,90800 GUT,D,20240823,5.87,6.05,5.65,6.05,953700 GUT-C,D,20240823,24.12,24.74,24.12,24.29,2300 GVA,D,20240823,72.16,74.57,71.935,73.7,425900 GWH,D,20240823,0.54,0.5588,0.5157,0.5509,1288700 GWH.W,D,20240823,0.08,0.08,0.06,0.06,11100 GWRE,D,20240823,147.44,147.72,145.005,145.82,749900 GWW,D,20240823,981.07,985.79,974.7,982.23,131100 GXO,D,20240823,49.37,50.16,49.05,50.02,757000 GYLD,D,20240823,13.23,13.3,13.23,13.3,21600 H,D,20240823,145.7,149.3,145.7,148.76,492300 HAE,D,20240823,75.5,76.45,74.95,76.25,463600 HAFN,D,20240823,7.82,8.05,7.775,8,1261300 HAL,D,20240823,31.43,31.945,31.355,31.76,5391700 HASI,D,20240823,31.09,33.31,31.0553,33.25,1687900 HAYW,D,20240823,14.51,15.085,14.4,15.01,821300 HBB,D,20240823,27.55,28.5923,27.0401,28.35,74300 HBI,D,20240823,6.14,6.455,6.14,6.31,4102300 HBM,D,20240823,7.99,8.205,7.92,8.17,3666100 HCA,D,20240823,386.58,388.82,383.85,388.78,795300 HCC,D,20240823,58.1,58.6,56.63,58.13,524900 HCI,D,20240823,91.06,95.2,90.0525,95.02,137200 HCXY,D,20240823,25.75,25.75,25.49,25.49,1300 HD,D,20240823,366.66,376.32,365.19,375.59,3426100 HDB,D,20240823,60.25,61.11,60.17,60.93,2447800 HE,D,20240823,11.46,11.94,11.36,11.64,3019100 HEI,D,20240823,246.74,248.025,244.47,246.72,384900 HEI.A,D,20240823,194.1,194.39,191.35,192.67,133200 HEQ,D,20240823,10.66,10.77,10.66,10.77,30500 HES,D,20240823,137.31,138.505,136.61,138.18,648400 HESM,D,20240823,36.87,37.18,36.77,37.1,405200 HFR-A,D,20240823,18.67,18.67,18.5801,18.64,15200 HFRO,D,20240823,5.98,6.02,5.92,5.96,108300 HG,D,20240823,19.16,19.71,19.1269,19.68,368500 HGER,D,20240823,21.74,22.12,21.74,22.07,41500 HGLB,D,20240823,7.61,7.7777,7.61,7.69,64300 HGTY,D,20240823,11.5,11.98,11.44,11.67,95600 HGV,D,20240823,37.65,38.46,37.53,38.32,657600 HHH,D,20240823,72.79,74.81,72.5057,74.7,296800 HI,D,20240823,33.07,34.08,32.93,33.57,505604 HIE,D,20240823,11.78,11.85,11.78,11.85,16234 HIG,D,20240823,112.16,112.74,111.61,112.62,1081319 HIG-G,D,20240823,25.14,25.2,25.08,25.2,10775 HII,D,20240823,273,275.45,272.12,274.51,156676 HIMS,D,20240823,16.74,17.38,16.54,16.73,7347252 HIO,D,20240823,3.93,3.93,3.89,3.91,416608 HIP.W,D,20240823,0.03,0.03,0.01,0.01,16600 HIPO,D,20240823,18.62,19.93,18.62,19.56,117414 HIW,D,20240823,31.54,32.19,31.3,31.97,451046 HIX,D,20240823,4.35,4.38,4.33,4.34,684961 HKD,D,20240823,2.89,2.97,2.87,2.96,105599 HL,D,20240823,6.15,6.25,6.02,6.19,9693745 HL-B,D,20240823,52.9,53.65,52.9,53.65,987 HLF,D,20240823,8.47,8.79,8.46,8.65,1453250 HLI,D,20240823,153.97,156.8,153.43,155.35,139551 HLIO,D,20240823,43.5,44.32,43.01,43.66,142617 HLL.W,D,20240823,0.06,0.07,0.06,0.06,14674 HLLY,D,20240823,3.1,3.27,3.1,3.27,401352 HLN,D,20240823,9.88,9.94,9.84,9.9,2997342 HLT,D,20240823,216.25,218.57,216.25,217.09,976300 HLX,D,20240823,10.74,11.07,10.62,11.05,1110400 HMC,D,20240823,32.39,32.74,32.3,32.69,514400 HMN,D,20240823,34.23,34.82,34.135,34.45,285600 HMY,D,20240823,10.57,10.58,10.23,10.37,5757500 HNI,D,20240823,52.28,53.375,52.04,53.01,193900 HOG,D,20240823,36.58,38.47,36.54,38.13,1497000 HOMB,D,20240823,27.08,28.2,26.9,27.89,1155000 HOUS,D,20240823,4.85,5.17,4.84,5.12,801600 HOV,D,20240823,234.18,238,225.52,228.44,163700 HP,D,20240823,32.59,33.95,32.59,33.45,1249200 HPE,D,20240823,19.07,19.3199,18.88,19.21,7959400 HPF,D,20240823,16.9,16.98,16.78,16.97,34400 HPI,D,20240823,17.13,17.3655,17.125,17.33,49800 HPP,D,20240823,5.16,5.63,5.1249,5.55,3158800 HPP-C,D,20240823,12.19,12.73,12.055,12.3,21300 HPQ,D,20240823,35.33,36.17,35.32,35.66,6319600 HPS,D,20240823,16.2,16.244,16.17,16.223,27100 HQH,D,20240823,18.83,19.06,18.83,18.98,159400 HQL,D,20240823,15.22,15.39,15.22,15.25,67300 HR,D,20240823,17.47,17.88,17.445,17.6,2636300 HRB,D,20240823,63.88,64.405,63.21,63.35,981300 HRI,D,20240823,138.11,147.105,138.11,146.38,202500 HRL,D,20240823,32.21,32.43,31.805,31.88,2325900 HRTG,D,20240823,14.85,15.2,14.59,14.89,429400 HSBC,D,20240823,43.28,43.7,43.235,43.65,1406100 HSHP,D,20240823,7.41,7.57,7.35,7.55,116500 HSY,D,20240823,196.62,196.64,195.18,196.33,946200 HTD,D,20240823,21.31,21.45,21.125,21.33,97400 HTFC,D,20240823,23.99,24.08,23.99,24.01,1400 HTGC,D,20240823,18.39,18.57,18.3,18.46,828600 HTH,D,20240823,31.58,33.21,31.54,33.03,380800 HUBB,D,20240823,380.24,386.68,380.24,385.78,369100 HUBS,D,20240823,498.73,503.79,495.51,503.07,289100 HUM,D,20240823,355.28,356.1299,350.815,352.9,999800 HUN,D,20240823,21.19,21.97,21.07,21.92,1766900 HUYA,D,20240823,4.1,4.18,4.08,4.16,1117100 HVT,D,20240823,26.79,28.351,26.575,28.13,314900 HWM,D,20240823,96.8,97.57,96.41,97.08,1158200 HXL,D,20240823,63.67,64.53,63.2,63.97,1348300 HY,D,20240823,60.02,62.66,58.79,61.62,70358 HYA.U,D,20240823,10.68,10.68,10.68,10.68,726732 HYA.W,D,20240823,0.1602,0.2,0.1602,0.2,1700 HYAC,D,20240823,10.6,10.62,10.6,10.6,782641 HYB,D,20240823,8.1,8.15,8.08,8.15,90252 HYI,D,20240823,12.07,12.15,12.01,12.07,42873 HYLN,D,20240823,1.99,2.075,1.95,2.03,745306 HYT,D,20240823,9.89,9.9,9.83,9.85,477857 HZO,D,20240823,30.3,32.29,30.23,32.1,215173 IAE,D,20240823,6.49,6.5,6.47,6.48,17195 IAG,D,20240823,5.21,5.28,5.16,5.21,7533004 IBM,D,20240823,196.79,197.38,194.39,196.1,2320389 IBN,D,20240823,28.54,28.72,28.5,28.6,4090603 IBP,D,20240823,220.3,233.09,219.2,232.29,265060 IBTA,D,20240823,53,58.26,52.5,57.78,315216 ICD,D,20240823,0.73,0.74,0.7,0.7,26538 ICE,D,20240823,158.98,160.25,158.87,160.01,2645628 ICL,D,20240823,4.26,4.41,4.26,4.39,1708999 ICR-A,D,20240823,19.95,19.95,19.75,19.75,607 IDA,D,20240823,102.74,102.9,101.68,102,344549 IDE,D,20240823,10.84,10.88,10.76,10.88,70000 IDT,D,20240823,37.16,38.285,36.9153,38.05,133500 IEX,D,20240823,200.71,204.02,199.83,203.9,332600 IFF,D,20240823,100.93,101.2299,99.594,100.08,1080700 IFI.U,D,20240823,10,12.69,10,11.73,9600 IFIN,D,20240823,11,11.4094,10.31,11.4094,5200 IFN,D,20240823,18.42,18.5794,18.38,18.52,129700 IFS,D,20240823,23.82,24.16,23.73,23.81,57100 IGA,D,20240823,9.35,9.41,9.34,9.39,56800 IGD,D,20240823,5.61,5.64,5.585,5.59,146300 IGI,D,20240823,17.8,17.9999,17.7815,17.82,24600 IGR,D,20240823,6.07,6.3799,6.0655,6.33,2045500 IGT,D,20240823,21.99,22.37,21.87,22.17,591700 IH,D,20240823,1.54,1.62,1.54,1.62,6700 IHD,D,20240823,5.45,5.4799,5.4133,5.46,38000 IHG,D,20240823,98.45,99.84,98.45,99.56,135000 IHS,D,20240823,3.61,3.72,3.5805,3.6,240000 IHTA,D,20240823,7.45,7.46,7.41,7.42,15000 IIF,D,20240823,27.41,27.64,27.32,27.57,20300 IIIN,D,20240823,32.88,34.145,32.78,33.92,80700 IIM,D,20240823,12.71,12.77,12.69,12.74,92900 IIP-A,D,20240823,25.69,25.7,25.32,25.6,20500 IIPR,D,20240823,121.62,125.09,121.06,124.46,202200 IMAX,D,20240823,21.16,21.62,21.09,21.38,489000 INFA,D,20240823,24.54,24.78,24.26,24.56,988800 INFY,D,20240823,22.35,22.4083,22.145,22.34,4428500 ING,D,20240823,17.65,17.8899,17.64,17.85,1494100 INGR,D,20240823,132.82,133.3315,132.13,132.82,255500 INN,D,20240823,6.79,6.94,6.76,6.89,723700 INN-E,D,20240823,20.45,20.4999,20.33,20.33,4100 INN-F,D,20240823,20.37,20.39,20.25,20.3,3500 INSI,D,20240823,17.07,17.07,16.92,16.976,2800 INSP,D,20240823,186.16,192.07,186.16,191.48,312300 INST,D,20240823,23.39,23.43,23.39,23.41,242400 INSW,D,20240823,50.14,51.37,50.14,50.88,546700 INVH,D,20240823,35.99,36.28,35.845,36.15,2181400 ION.W,D,20240823,1.71,1.71,1.555,1.555,8500 IONQ,D,20240823,7.37,7.6799,7.345,7.38,4239900 IOT,D,20240823,41.14,41.8,40.55,41.69,2124600 IP,D,20240823,48.2,49.04,48.07,48.9,3084800 IPB,D,20240823,25.95,26,25.95,26,1184 IPG,D,20240823,31.87,32.36,31.7,32.2,1860178 IPI,D,20240823,22.63,23.55,22.41,23.04,43190 IQI,D,20240823,10.16,10.19,10.16,10.18,71865 IQV,D,20240823,247.85,249.85,245.82,248.93,548926 IR,D,20240823,90.7,92,90.32,91.64,1824765 IRM,D,20240823,112.84,114.14,112.28,113.35,1114136 IRS,D,20240823,9.87,10.04,9.61,9.89,85798 IRT,D,20240823,19.84,20.26,19.74,20.11,1622863 ISD,D,20240823,13.61,13.7,13.55,13.7,147437 IT,D,20240823,480.08,483.76,478.74,480.86,162019 ITGR,D,20240823,124.27,126.77,123.43,126.68,166837 ITT,D,20240823,135.66,138.66,135.19,138.39,217384 ITUB,D,20240823,6.67,6.74,6.64,6.7,21866735 ITW,D,20240823,246.86,248.9,245.63,246.99,494207 IVR,D,20240823,8.57,8.71,8.57,8.69,1360824 IVR-B,D,20240823,25.15,25.43,25.15,25.33,6174 IVR-C,D,20240823,24.5,25,24.5,24.84,7210 IVT,D,20240823,28.23,28.9,28.23,28.68,267781 IVZ,D,20240823,16.87,17.23,16.85,17.2,2766949 IX,D,20240823,121.8,124.1659,121.8,123.75,47300 J,D,20240823,149.31,149.95,148.21,149,508100 JBGS,D,20240823,17.43,17.87,17.43,17.57,473400 JBI,D,20240823,11.01,11.28,10.92,11.26,1214800 JBL,D,20240823,108.49,109.525,107.37,108.51,1442500 JBND,D,20240823,54.08,54.23,54.01,54.19,121400 JBT,D,20240823,87.36,90.6,87.0408,90.14,217400 JCE,D,20240823,14.89,15.1,14.89,15.03,38700 JCI,D,20240823,71.11,71.56,70.71,71.24,6220300 JEF,D,20240823,57.8,59.05,57.54,58.98,867800 JELD,D,20240823,13.94,14.78,13.89,14.75,656800 JEQ,D,20240823,6.09,6.17,6.09,6.17,92700 JFR,D,20240823,8.84,8.875,8.76,8.81,461400 JGH,D,20240823,12.85,12.93,12.85,12.86,33600 JHG,D,20240823,36.98,37.36,36.67,37.27,791100 JHI,D,20240823,13.58,13.63,13.53,13.59,16300 JHS,D,20240823,11.48,11.48,11.4101,11.47,9500 JHX,D,20240823,34.74,35.71,34.23,35.71,56000 JILL,D,20240823,33.56,34.75,33.4758,34.1,103700 JKS,D,20240823,18.26,18.89,18.13,18.84,670300 JLL,D,20240823,249.18,259.91,248.66,259.04,331400 JLS,D,20240823,18.12,18.34,18.1001,18.27,37500 JMIA,D,20240823,5.2,5.39,5.005,5.3,4920800 JMM,D,20240823,6.17,6.18,6.14,6.18,8000 JNJ,D,20240823,162.5,164.22,161.695,164.13,7093400 JNPR,D,20240823,38.8,38.86,38.73,38.8,2182800 JOB.W,D,20240823,0.6352,0.649,0.62,0.6214,34500 JOBY,D,20240823,5.05,5.17,5.01,5.11,4719600 JOE,D,20240823,59.21,60.75,59.21,60.29,200900 JOF,D,20240823,7.88,8.04,7.88,8.03,49800 JPC,D,20240823,7.79,7.85,7.78,7.84,1278400 JPI,D,20240823,19.42,19.55,19.386,19.43,84200 JPM,D,20240823,217.6,219.19,216.5,218.31,7213900 JPM-C,D,20240823,25.22,25.33,25.21,25.29,84800 JPM-D,D,20240823,25.03,25.08,24.98,25.01,66600 JPM-J,D,20240823,22.55,22.704,22.545,22.67,54600 JPM-K,D,20240823,21.55,21.74,21.55,21.66,158100 JPM-L,D,20240823,22.09,22.2598,22.07,22.19,169100 JPM-M,D,20240823,20.23,20.38,20.18,20.34,147000 JQC,D,20240823,5.73,5.75,5.7093,5.75,419100 JRI,D,20240823,12.81,12.92,12.74,12.91,300917 JRS,D,20240823,8.62,8.88,8.6,8.81,165697 JWN,D,20240823,21.33,21.8,21.22,21.73,2223435 JXN,D,20240823,84.55,87.3,83.86,87.16,736242 JXN-A,D,20240823,26.83,26.83,26.7,26.71,17568 K,D,20240823,80.55,80.74,80.55,80.67,2445741 KAI,D,20240823,313.53,323.75,313.53,320.25,45501 KAR,D,20240823,17.3,17.7,17.26,17.62,497405 KB,D,20240823,65.48,66.52,65.18,66.3,148982 KBDC,D,20240823,16.16,16.37,16,16.37,30647 KBH,D,20240823,82.68,85.93,82.17,85.83,1675734 KBR,D,20240823,67.05,67.5,66.89,67.25,522200 KD,D,20240823,23.44,24.02,23.38,23.94,916874 KEN,D,20240823,24.79,25.08,24.79,24.93,2607 KEP,D,20240823,7.92,8.05,7.92,8.04,73125 KEX,D,20240823,117.51,119.26,116.64,119.03,259048 KEY,D,20240823,16.57,17.2,16.47,17.07,22864187 KEY-I,D,20240823,24.58,25.02,24.58,25,234810 KEY-J,D,20240823,22.5,22.75,22.5,22.75,17208 KEY-K,D,20240823,22.32,22.68,22.32,22.62,31692 KEY-L,D,20240823,24.19,24.35,23.91,24.35,21400 KEYS,D,20240823,155.96,156.71,154.23,155.01,1013900 KF,D,20240823,25.51,25.71,25.42,25.65,10300 KFRC,D,20240823,64.67,66.33,64.5599,65.91,65900 KFS,D,20240823,8.15,8.24,8.11,8.18,29800 KFY,D,20240823,70.29,72.545,70.18,72.15,241600 KGC,D,20240823,9.16,9.265,9.05,9.15,13168100 KGS,D,20240823,26.3,27.45,26.24,27.2,529300 KIM,D,20240823,22.95,23.31,22.85,23.23,4042600 KIM-L,D,20240823,22.45,22.535,22.355,22.5,6300 KIM-M,D,20240823,22.98,23.13,22.82,23.04,10600 KIM-N,D,20240823,58.5,58.81,58.38,58.81,11600 KIND,D,20240823,2.49,2.64,2.48,2.64,2355200 KIO,D,20240823,14.31,14.43,14.2986,14.38,63000 KKR,D,20240823,119.94,122.45,119.09,122.23,2447700 KKRS,D,20240823,20.25,20.4,20.22,20.3,32500 KLG,D,20240823,17.16,17.73,17.1,17.73,653800 KMB,D,20240823,144.59,144.69,142.61,143.61,1252000 KMI,D,20240823,21.07,21.385,20.98,21.28,11383900 KMPB,D,20240823,23.2,23.33,23.2,23.3,3900 KMPR,D,20240823,62.01,62.405,61.83,62.11,189000 KMT,D,20240823,25.21,26.005,25.07,25.86,525800 KMX,D,20240823,83.05,85.94,82.375,85.78,1635200 KN,D,20240823,17.97,18.51,17.94,18.42,349100 KNF,D,20240823,77.07,80.14,76.66,79.48,274500 KNOP,D,20240823,6.83,7.2,6.76,7.12,82200 KNSL,D,20240823,484.81,488.72,482.58,486.46,105300 KNTK,D,20240823,42.82,43.56,42.82,43.3,343900 KNX,D,20240823,53.74,54.335,53.46,54.17,1058800 KO,D,20240823,69.4,69.85,68.935,69.79,11834700 KODK,D,20240823,4.99,5.195,4.99,5.13,408800 KOF,D,20240823,88.62,90.54,88.485,89.43,75800 KOP,D,20240823,38.17,39.4,37.86,39.12,218500 KORE,D,20240823,2.4,2.5,2.29,2.44,41500 KOS,D,20240823,4.72,4.8888,4.7,4.82,4122100 KR,D,20240823,52.34,52.44,51.65,51.95,2818400 KRC,D,20240823,34.8,36.52,34.615,36.31,833000 KRE-A,D,20240823,20.6,21.4858,20.32,20.84,43900 KREF,D,20240823,11.21,11.615,11.16,11.58,512800 KRG,D,20240823,25.37,25.985,25.26,25.75,1572000 KRO,D,20240823,11.51,11.82,11.47,11.77,228774 KRP,D,20240823,15.9,15.96,15.81,15.91,296632 KSM,D,20240823,10.08,10.11,10.07,10.11,9448 KSS,D,20240823,19.07,19.86,18.97,19.74,7248275 KT,D,20240823,14.85,15.1,14.85,15.06,510217 KTB,D,20240823,71.95,73.7,71.86,73.62,368378 KTF,D,20240823,9.75,9.78,9.73,9.76,90365 KTH,D,20240823,28.4,28.4893,28.4,28.475,1420 KTN,D,20240823,26.51,26.53,26.41,26.41,2041 KUKE,D,20240823,1.21,1.32,1.21,1.24,18000 KVUE,D,20240823,21.61,21.91,21.61,21.82,6779503 KVYO,D,20240823,31.66,32.81,31.13,32.68,1392001 KW,D,20240823,10.58,11.02,10.51,10.99,892974 KWR,D,20240823,164.22,169.2,163.27,167.06,57978 KYN,D,20240823,10.55,10.66,10.5,10.66,327778 L,D,20240823,79.85,80.62,79.61,80.35,354034 LAAC,D,20240823,2.72,2.84,2.69,2.76,980691 LAC,D,20240823,2.68,2.84,2.67,2.72,3458932 LAD,D,20240823,285,297.99,284.99,297.61,286686 LADR,D,20240823,11.84,12.05,11.84,12.01,357982 LANV,D,20240823,1.62,1.71,1.555,1.63,34700 LAW,D,20240823,5.3,5.57,5.29,5.52,105100 LAZ,D,20240823,48.81,50.1296,48.66,49.88,615900 LB,D,20240823,40.37,42.3048,40.25,42.04,679100 LBRT,D,20240823,20.17,20.85,20.02,20.7,1572700 LC,D,20240823,11.9,12.51,11.8401,12.33,1734700 LCII,D,20240823,115.59,121.48,115.09,120.12,269000 LCW,D,20240823,10.99,11.01,10.985,10.985,3000 LCW.W,D,20240823,0.15,0.15,0.12,0.125,2300 LDI,D,20240823,2.91,3.135,2.86,3.08,1917500 LDOS,D,20240823,153.52,154.99,153.52,154.9,539500 LDP,D,20240823,20.1,20.26,20.05,20.23,88600 LEA,D,20240823,115.27,118.7,114.495,116.77,475900 LEG,D,20240823,12.34,12.77,12.27,12.65,900100 LEN,D,20240823,180.97,185.68,179.98,185.02,1962000 LEN.B,D,20240823,167,171.99,166.885,171.78,37900 LEO,D,20240823,6.39,6.41,6.36,6.41,170600 LEV,D,20240823,0.66,0.718,0.66,0.68,109500 LEV.A,D,20240823,0.0392,0.067,0.0355,0.067,9100 LEV.W,D,20240823,0.0174,0.0191,0.0167,0.0167,20800 LEVI,D,20240823,19.14,19.6,19.01,19.5,1519500 LFT,D,20240823,2.46,2.52,2.435,2.5,157600 LFT-A,D,20240823,20.51,20.9,20.5,20.55,4900 LGF.A,D,20240823,8.19,8.7,8.19,8.68,982300 LGF.B,D,20240823,7.36,7.71,7.31,7.68,878400 LGI,D,20240823,16.96,17.1199,16.85,17.08,45600 LH,D,20240823,231.82,231.9,229.7,230.89,319200 LHX,D,20240823,231.52,233.48,229.4,230.68,662500 LICY,D,20240823,1.95,1.95,1.87,1.88,505100 LII,D,20240823,579.07,590,574.4247,584.1,195100 LITB,D,20240823,0.4746,0.5023,0.4373,0.4556,33700 LLAP,D,20240823,0.2761,0.278,0.264,0.2657,3949600 LLY,D,20240823,955.44,960.5,943.11,952.74,2063300 LMND,D,20240823,17.38,18.69,17.38,18.67,1413400 LMT,D,20240823,558,558.87,552.78,555.01,870300 LNC,D,20240823,31.33,31.95,31.25,31.62,872900 LNC-D,D,20240823,27.18,27.32,27.17,27.23,23100 LND,D,20240823,4.68,4.76,4.675,4.7593,22400 LNG,D,20240823,182.76,184.42,182.47,183.96,914200 LNN,D,20240823,121.41,124,121.24,122.32,45200 LOAR,D,20240823,67.26,70.26,67.26,70.18,128268 LOB,D,20240823,41,44.2,40.96,43.15,210710 LOCL,D,20240823,2.8,2.8,2.7,2.74,4292 LOMA,D,20240823,6.82,7.03,6.8,7.03,225998 LOW,D,20240823,241.65,251.23,240.84,250.07,2648170 LPG,D,20240823,37.38,38.35,37.26,38.3,404127 LPL,D,20240823,4.1,4.18,4.1,4.18,126906 LPX,D,20240823,93.76,97.41,92.99,97.18,528179 LRN,D,20240823,79.98,82,79.96,81.52,464463 LSPD,D,20240823,13.32,13.43,13.17,13.22,811609 LTC,D,20240823,35.6,36.32,35.53,36.15,250746 LTH,D,20240823,23.8,24.94,23.71,24.87,1688776 LTM,D,20240823,25.16,26.08,25.01,25.83,255599 LU,D,20240823,2.38,2.42,2.27,2.28,2391619 LUMN,D,20240823,6.1,6.74,6.07,6.23,28088306 LUV,D,20240823,27.15,28.36,27.04,28.18,12996013 LVS,D,20240823,40.44,40.72,40.09,40.6,5141690 LVWR,D,20240823,6.4,6.63,6.4,6.57,21370 LW,D,20240823,62.85,62.97,62.25,62.69,1629132 LXFR,D,20240823,10.41,10.8,10.37,10.7,94914 LXP,D,20240823,10.04,10.3,10.005,10.25,1966700 LXP-C,D,20240823,48.37,48.37,48.37,48.37,200 LXU,D,20240823,7.64,8.04,7.63,8.03,213100 LYB,D,20240823,96.93,98.5275,96.86,98.29,2223000 LYG,D,20240823,3.06,3.13,3.06,3.13,11336900 LYV,D,20240823,96.95,97.55,95.9,96.78,956300 LZB,D,20240823,40.09,41.575,39.6,41.2,634900 LZM,D,20240823,6.07,6.075,5.75,6.04,155100 LZM.W,D,20240823,0.54,0.6474,0.54,0.6474,76300 M,D,20240823,15.36,16.035,15.27,15.96,9980900 MA,D,20240823,470.3,470.34,461.9,466.44,1986300 MAA,D,20240823,154.84,157.18,154.49,156.63,858100 MAA-I,D,20240823,55.06,55.21,55.02,55.16,1400 MAC,D,20240823,15.09,15.77,15.0301,15.56,2099400 MAIN,D,20240823,49.53,49.9899,49.32,49.69,299000 MAN,D,20240823,71.64,73.69,71.53,73.31,210100 MANU,D,20240823,17.68,17.75,17.31,17.34,145300 MAS,D,20240823,78.26,80.74,78.12,80.68,1340800 MATV,D,20240823,18,18.83,17.91,18.56,270700 MATX,D,20240823,133.22,136,133.22,135.74,174400 MAV,D,20240823,8.69,8.72,8.66,8.66,106200 MAX,D,20240823,17.06,17.69,16.88,17.69,496700 MBC,D,20240823,16,16.68,15.96,16.59,540500 MBI,D,20240823,3.7,3.87,3.69,3.83,255300 MC,D,20240823,65.6,68.3,65.57,67.8,953300 MCB,D,20240823,49.02,54,49.02,52.12,76800 MCD,D,20240823,290.38,290.78,287.13,289.52,2145900 MCI,D,20240823,18.54,18.8,18.19,18.8,33800 MCK,D,20240823,560,562.5,551.02,552.15,710100 MCN,D,20240823,7.23,7.33,7.2031,7.24,50200 MCO,D,20240823,482.1,483.555,475.64,479.38,520100 MCR,D,20240823,6.38,6.418,6.38,6.41,69000 MCS,D,20240823,13.79,14.07,13.79,14.03,373900 MCW,D,20240823,6.62,6.82,6.605,6.8,956200 MCY,D,20240823,61.7,63.02,61.7,62.51,249600 MD,D,20240823,11.09,11.43,11.03,11.31,800400 MDST,D,20240823,25.81,25.95,25.8,25.95,16000 MDT,D,20240823,88.25,88.5,87.71,88.35,4843500 MDU,D,20240823,24.79,25.32,24.71,25.2,723400 MDV,D,20240823,15.72,16.15,15.6694,16.05,40800 MDV-A,D,20240823,23.8,23.8,23.79,23.8,3963 MEC,D,20240823,18.95,19.58,18.88,19.42,138201 MED,D,20240823,19.26,20.47,19.26,19.98,181738 MEG,D,20240823,32.17,33.11,32.08,32.32,318671 MEGI,D,20240823,13.63,13.89,13.63,13.87,102974 MEI,D,20240823,10.02,10.64,9.99,10.63,296742 MER-K,D,20240823,25.87,25.92,25.78,25.78,18691 MET,D,20240823,74.31,75.07,73.99,74.34,2456147 MET-A,D,20240823,24.39,24.54,24.34,24.47,34206 MET-E,D,20240823,25.05,25.14,25.01,25.12,31705 MET-F,D,20240823,21.8,21.99,21.72,21.99,82450 MFA,D,20240823,11.96,12.13,11.92,12.06,642470 MFA-B,D,20240823,21.49,21.65,21.49,21.64,14959 MFA-C,D,20240823,23.7,23.9,23.65,23.8,14096 MFAN,D,20240823,25.05,25.18,25.05,25.1,13585 MFAO,D,20240823,25.18,25.25,25.11,25.13,43732 MFC,D,20240823,26.33,27.24,26.27,27.15,2031807 MFD,D,20240823,8.2,8.24,8,8.2,36498 MFG,D,20240823,4.24,4.3,4.24,4.29,1067999 MFM,D,20240823,5.62,5.63,5.61,5.61,41201 MG,D,20240823,11.68,11.84,11.5,11.82,137200 MGA,D,20240823,41.53,43.09,41.34,42.56,1384200 MGF,D,20240823,3.2,3.22,3.2,3.21,65900 MGM,D,20240823,38.85,39.26,38.56,38.93,5127200 MGR,D,20240823,23.3247,23.7,23.3247,23.6,19100 MGRB,D,20240823,19.63,19.94,19.63,19.85,12500 MGRD,D,20240823,17.49,17.5,17.38,17.46,4600 MGRE,D,20240823,25.58,25.58,25.4,25.57,16100 MGY,D,20240823,24.84,25.365,24.81,25.31,1419500 MHD,D,20240823,12.32,12.35,12.31,12.34,79300 MHF,D,20240823,7.11,7.16,7.1,7.15,63600 MHI,D,20240823,9.44,9.4583,9.4104,9.44,94100 MHK,D,20240823,151,157.77,149.39,157.75,683400 MHLA,D,20240823,16.66,16.66,16.23,16.38,5700 MHN,D,20240823,10.72,10.725,10.67,10.68,94900 MHNC,D,20240823,17.61,17.61,17.25,17.43,6100 MHO,D,20240823,156.57,164.1,156.57,163.57,288500 MIN,D,20240823,2.73,2.75,2.725,2.749,95000 MIO,D,20240823,12.18,12.18,12.13,12.16,38700 MIR,D,20240823,10.89,11.12,10.79,10.99,1001600 MIT-A,D,20240823,21.33,21.47,21.3266,21.47,3500 MIT-B,D,20240823,20.5,20.88,20.4,20.87,31200 MIT-C,D,20240823,24.8,24.8,24.75,24.8,16200 MITN,D,20240823,25.15,25.24,25.1,25.1,4300 MITP,D,20240823,25.13,25.13,25.01,25.02,46900 MITT,D,20240823,7.08,7.3092,7.03,7.25,298900 MIY,D,20240823,11.7,11.8,11.7,11.77,44700 MKC,D,20240823,78.89,79.38,78.59,79.3,1014100 MKC.V,D,20240823,78.55,78.55,78.55,78.55,100 MKF.W,D,20240823,0.0226,0.0226,0.0159,0.0159,600 MKFG,D,20240823,0.27,0.2793,0.266,0.2671,234900 MKL,D,20240823,1572.26,1592.59,1565.15,1574.89,21000 ML,D,20240823,41.84,43.99,41.495,43.32,170200 ML.W,D,20240823,0.064,0.064,0.0526,0.0594,177800 MLI,D,20240823,69.69,71.265,69.11,70.77,586300 MLM,D,20240823,546.54,563.55,544.99,556.92,444600 MLNK,D,20240823,22.56,23.08,22.19,22.84,315700 MLP,D,20240823,21.93,22.8,21.71,22.63,21000 MLR,D,20240823,61.25,63.365,60.65,63.05,68800 MMC,D,20240823,226.06,226.5,221.545,223.32,1051900 MMD,D,20240823,16.69,16.78,16.68,16.7,51861 MMI,D,20240823,37.68,40.73,37.6,39.91,204774 MMM,D,20240823,129.23,130.65,128.85,130.55,2614967 MMS,D,20240823,90.89,92.06,90.81,91.74,404936 MMT,D,20240823,4.75,4.78,4.75,4.76,51529 MMU,D,20240823,10.56,10.64,10.54,10.64,149510 MNR,D,20240823,20.15,20.73,20.15,20.54,131961 MNSO,D,20240823,15.92,16,15.58,15.87,738586 MNT.W,D,20240823,0.08,0.1,0.08,0.1,59655 MNTN,D,20240823,11.3,11.31,11.29,11.3094,51442 MO,D,20240823,51.98,52.46,51.75,52.44,9133490 MOD,D,20240823,114.41,119.63,113.41,119.42,579095 MODG,D,20240823,10.99,11.61,10.98,11.2,2815219 MOG.A,D,20240823,190.38,194.25,186.92,193.68,94634 MOGU,D,20240823,2.08,2.26,2.08,2.21,3889 MOH,D,20240823,345.09,348.74,344.52,345.82,263108 MOS,D,20240823,28,28.55,27.82,28.52,1956362 MOV,D,20240823,23.73,24.84,23.73,24.71,145671 MP,D,20240823,12.58,13.02,12.55,12.95,2030147 MPA,D,20240823,12.36,12.42,12.31,12.31,16508 MPC,D,20240823,173.1,175.53,172.65,175.31,1995900 MPLN,D,20240823,0.27,0.2754,0.235,0.2548,1485200 MPLX,D,20240823,42.35,42.785,42.35,42.63,939800 MPV,D,20240823,16.08,16.08,15.95,16.01,45300 MPW,D,20240823,4.5,4.645,4.5,4.51,8374600 MPX,D,20240823,9.15,9.61,9.0746,9.5,38900 MQT,D,20240823,10.52,10.57,10.51,10.52,82200 MQY,D,20240823,12.55,12.5999,12.5497,12.56,91600 MRC,D,20240823,12.75,13.05,12.71,13.04,448400 MRD.W,D,20240823,0.11,0.11,0.07,0.07,15600 MRDB,D,20240823,0.5451,0.5499,0.5451,0.5494,130300 MRK,D,20240823,116.8,116.805,115.92,116.6,8368100 MRO,D,20240823,27.89,28.11,27.81,28.09,3963000 MS,D,20240823,100.94,102.58,100.82,101.89,3814800 MS-A,D,20240823,22.5,22.6,22.4,22.45,113700 MS-E,D,20240823,25.33,25.33,25.28,25.31,48500 MS-F,D,20240823,25.26,25.27,25.24,25.24,38400 MS-I,D,20240823,25.12,25.18,25.09,25.13,52200 MS-K,D,20240823,24.75,24.9499,24.6649,24.81,68500 MS-L,D,20240823,22.5,22.7,22.4846,22.57,60300 MS-O,D,20240823,19.4,19.52,19.3601,19.45,85800 MS-P,D,20240823,25.99,26.07,25.9,25.9,83400 MS-Q,D,20240823,26.67,27.16,26.64,26.87,290400 MSA,D,20240823,177.35,180.64,176.63,176.92,100100 MSB,D,20240823,18,18.0525,17.79,17.89,12000 MSCI,D,20240823,567.22,573.29,566.09,571.19,380600 MSD,D,20240823,7.7,7.7,7.64,7.6699,82200 MSDL,D,20240823,20.33,20.77,20.21,20.7,273300 MSGE,D,20240823,41.89,42.99,41.6,41.81,595300 MSGS,D,20240823,208.36,209.945,207.0456,208.87,70300 MSI,D,20240823,426.54,430.76,425.56,430.4,680800 MSM,D,20240823,81.53,83.37,81.515,83.24,226500 MT,D,20240823,23.02,23.385,22.94,23.33,1296300 MTAL,D,20240823,11.85,12.33,11.85,12.09,150300 MTB,D,20240823,165.84,170.88,165.465,168.68,890900 MTB-H,D,20240823,24.65,25.29,24.6,25.15,37900 MTB-J,D,20240823,26.71,26.91,26.664,26.91,43900 MTD,D,20240823,1440.08,1446.56,1424.41,1435.94,50100 MTDR,D,20240823,56.24,57.48,55.94,57.27,1145200 MTG,D,20240823,24.35,24.835,24.22,24.82,1311900 MTH,D,20240823,194.92,206.6,193.32,205.94,551898 MTN,D,20240823,176.81,180.23,176.58,177.9,276788 MTR,D,20240823,6.8,6.8,6.26,6.36,14718 MTRN,D,20240823,114.59,119.65,114.59,119.06,85550 MTUS,D,20240823,16.62,17.08,16.53,16.8,370491 MTW,D,20240823,9.94,10.37,9.84,10.14,211017 MTX,D,20240823,75.41,76.93,74.47,76.83,175257 MTZ,D,20240823,110.1,112.91,109.15,111.95,432573 MUA,D,20240823,11.72,11.73,11.68,11.69,66106 MUC,D,20240823,11.21,11.24,11.21,11.23,195171 MUE,D,20240823,10.46,10.47,10.4,10.43,43627 MUFG,D,20240823,10.51,10.65,10.49,10.63,2379654 MUI,D,20240823,12.48,12.52,12.45,12.51,170766 MUJ,D,20240823,11.95,11.96,11.9,11.92,92092 MUR,D,20240823,37.7,38.35,37.58,38.26,2155145 MUSA,D,20240823,509.78,517.45,509.78,514.12,111919 MUX,D,20240823,9.63,9.91,9.44,9.48,442439 MVF,D,20240823,7.45,7.48,7.41,7.48,66174 MVO,D,20240823,9.45,9.45,9.27,9.28,20379 MVT,D,20240823,11.25,11.26,11.24,11.24,33992 MWA,D,20240823,20.6,21,20.55,20.85,1055300 MX,D,20240823,4.88,4.97,4.88,4.93,107900 MXE,D,20240823,9.32,9.32,9.32,9.32,300 MXF,D,20240823,15.2,15.5,15.125,15.39,82100 MYD,D,20240823,11.16,11.2,11.15,11.18,125200 MYE,D,20240823,14.81,15.17,14.795,15.13,137100 MYI,D,20240823,11.52,11.54,11.5,11.51,341800 MYN,D,20240823,10.44,10.45,10.4,10.4,92600 MYTE,D,20240823,3.74,3.84,3.7,3.76,4700 NABL,D,20240823,12.64,12.73,12.57,12.7,391400 NAC,D,20240823,11.72,11.75,11.68,11.73,318400 NAD,D,20240823,12.05,12.0513,12.03,12.04,645700 NAN,D,20240823,11.55,11.55,11.5,11.54,59500 NAPA,D,20240823,6.54,6.68,6.455,6.6,2483400 NAT,D,20240823,3.6,3.65,3.58,3.63,1262600 NATL,D,20240823,27.31,28.34,27.13,28.08,288800 NAZ,D,20240823,11.73,11.78,11.65,11.66,19300 NBB,D,20240823,16.45,16.526,16.41,16.45,50600 NBHC,D,20240823,42.4,44.785,42.305,43.78,268800 NBR,D,20240823,76,81.845,76,80.44,337800 NBXG,D,20240823,12.25,12.5,12.1945,12.39,293800 NC,D,20240823,27.32,28.4337,27.32,28.27,9200 NCA,D,20240823,9.12,9.12,9.08,9.09,37400 NCDL,D,20240823,17.41,17.6,17.26,17.57,95400 NCLH,D,20240823,16.39,17.53,16.335,17.5,15376000 NCV,D,20240823,3.41,3.44,3.39,3.41,322900 NCZ,D,20240823,2.94,2.97,2.925,2.96,1097800 NCZ-A,D,20240823,20.96,21.18,20.94,21.11,16800 NDMO,D,20240823,10.87,10.92,10.83,10.85,96600 NDP,D,20240823,37.93,38.425,37.93,38.425,4900 NE,D,20240823,36.58,38.025,36.58,37.92,2603300 NE.A,D,20240823,16.09,16.09,15.81,15.81,700 NEA,D,20240823,11.63,11.6395,11.6,11.62,1067500 NEE,D,20240823,79.46,80.32,79.16,79.66,5052900 NEE-N,D,20240823,25.25,25.4,25.25,25.38,33400 NEE-R,D,20240823,45.36,45.9344,45.36,45.71,1216000 NEE-S,D,20240823,53.54,53.77,53.29,53.29,111000 NEM,D,20240823,51.85,52.395,51.58,52.04,4569300 NEP,D,20240823,25.5,26.23,25.345,25.99,987200 NET,D,20240823,81.18,82.7,80.675,82.39,1333200 NETZ,D,20240823,69.21,69.54,69.18,69.54,4129 NEU,D,20240823,560.7,564.22,560.7,563.03,15053 NEUE,D,20240823,5.01,5.12,4.86,5.01,2506 NEXA,D,20240823,6.64,6.84,6.29,6.6,44640 NFG,D,20240823,59.09,59.54,58.81,58.93,310766 NFJ,D,20240823,12.8,12.88,12.76,12.82,93167 NGG,D,20240823,66.03,66.68,65.8,66.61,437295 NGL,D,20240823,4.21,4.37,4.21,4.32,98280 NGL-B,D,20240823,23.74,23.74,23.6803,23.69,10476 NGL-C,D,20240823,24,24,24,24,297 NGS,D,20240823,20.42,21.97,20.38,21.7,67281 NGVC,D,20240823,24.96,25.28,24.62,25.23,86178 NGVT,D,20240823,36.97,38.55,36.75,38.44,186864 NHI,D,20240823,77.16,78.8,76.94,78.63,176205 NI,D,20240823,32.62,32.74,32.51,32.62,3103884 NIC,D,20240823,92.77,100.13,92.11,98.52,46129 NIE,D,20240823,22.74,22.78,22.57,22.72,33455 NIM,D,20240823,9.26,9.28,9.23,9.26,13600 NINE,D,20240823,1.22,1.31,1.21,1.26,1021243 NIO,D,20240823,4.03,4.13,3.99,4.08,25615425 NJR,D,20240823,45.92,46.36,45.765,46.11,322200 NKE,D,20240823,83.34,84.24,83.22,84.05,9219700 NKX,D,20240823,13.33,13.42,13.325,13.39,67600 NL,D,20240823,6.36,6.59,6.35,6.58,56000 NLOP,D,20240823,29.57,30.75,29.555,30.22,190500 NLY,D,20240823,20,20.17,19.92,20.01,3746500 NLY-F,D,20240823,25.83,25.91,25.81,25.9,38200 NLY-G,D,20240823,25.73,25.75,25.59,25.6,20700 NLY-I,D,20240823,25.84,25.879,25.7901,25.8,83000 NMAI,D,20240823,13.26,13.45,13.229,13.33,84200 NMCO,D,20240823,11.47,11.47,11.39,11.43,209200 NMG,D,20240823,1.69,1.72,1.688,1.71,23400 NMI,D,20240823,10.13,10.13,10.08,10.09,6400 NMM,D,20240823,51,52.165,50.58,51.92,294600 NMR,D,20240823,5.77,5.865,5.77,5.86,448200 NMS,D,20240823,12.75,12.75,12.67,12.69,8900 NMT,D,20240823,11.43,11.43,11.35,11.385,7000 NMZ,D,20240823,11.23,11.28,11.195,11.25,266400 NNI,D,20240823,110.18,113.515,110.18,112.52,47000 NNN,D,20240823,46.36,46.85,46.26,46.62,1525100 NNY,D,20240823,8.47,8.53,8.4601,8.51,22000 NOA,D,20240823,18.69,19.27,18.69,19.12,30300 NOAH,D,20240823,8.1,8.15,7.9,8.02,197000 NOC,D,20240823,510,510.4,505.241,509.34,555000 NOG,D,20240823,38.44,39.7,38.35,39.61,1841300 NOK,D,20240823,4.15,4.2,4.15,4.17,8747300 NOM,D,20240823,10.72,10.72,10.68,10.69,3600 NOMD,D,20240823,18.28,18.67,18.17,18.65,390500 NOT.W,D,20240823,0.14,0.1414,0.14,0.14,300 NOTE,D,20240823,1.26,1.34,1.26,1.33,292400 NOV,D,20240823,17.6,18.045,17.6,18,1365700 NOVA,D,20240823,10,11.41,9.91,11.4,6706500 NOW,D,20240823,830,834.5,815,828.27,702000 NPCT,D,20240823,11.5,11.5379,11.42,11.49,103500 NPFD,D,20240823,18.59,18.75,18.55,18.65,103300 NPK,D,20240823,73.72,75.49,73.55,74.35,28400 NPO,D,20240823,155.86,162.88,155.75,160.34,80800 NPV,D,20240823,11.73,11.77,11.7,11.72,36200 NPW.W,D,20240823,1.72,1.87,1.68,1.7101,22500 NPWR,D,20240823,8.3,8.65,8.3,8.43,263900 NQP,D,20240823,12.3,12.34,12.3,12.32,108718 NR,D,20240823,7.89,8.2,7.89,8.15,422464 NRDY,D,20240823,1.04,1.16,1.02,1.12,3863954 NRE-A,D,20240823,22.09,22.565,21.7501,22.5622,7150 NREF,D,20240823,15.14,15.8,15.14,15.62,36664 NRG,D,20240823,82.36,83.67,82,83.5,2112162 NRGV,D,20240823,0.99,1.08,0.99,1.08,422958 NRK,D,20240823,11.17,11.17,11.12,11.14,129387 NRP,D,20240823,87.25,87.52,86.55,86.76,43288 NRT,D,20240823,5.43,5.52,5.36,5.39,47173 NRUC,D,20240823,24.77,25.08,24.77,24.99,16835 NSA,D,20240823,44.72,46.03,44.48,45.55,710105 NSA-A,D,20240823,22.85,22.99,22.8,22.8,17566 NSC,D,20240823,238.56,240.83,237.91,240.65,630055 NSP,D,20240823,93.16,94.94,92.93,93.58,294582 NTB,D,20240823,37.23,38.89,36.56,38.45,213612 NTEST.I,D,20240823,25.05,25.05,25.05,25.05,1920 NTG,D,20240823,43.38,44.36,43.38,44.16,32556 NTR,D,20240823,47.5,48.4,47.5,48.24,1219989 NTST,D,20240823,16.63,16.89,16.55,16.85,925284 NTZ,D,20240823,4,4.25,4,4.21,7083 NU,D,20240823,14.45,14.51,14.27,14.42,29365000 NUE,D,20240823,147.05,148.06,146.02,147.73,947500 NUS,D,20240823,9.68,10.07,9.59,10,737700 NUV,D,20240823,8.83,8.85,8.8191,8.83,248300 NUV.W,D,20240823,0.155,0.155,0.1549,0.1549,1200 NUVB,D,20240823,2.79,2.94,2.77,2.88,1131000 NUW,D,20240823,14.04,14.1099,14.04,14.08,17900 NVG,D,20240823,12.82,12.825,12.78,12.79,310900 NVGS,D,20240823,16.18,16.56,16.12,16.4,164600 NVO,D,20240823,136.57,137.145,135.92,136.97,2112100 NVR,D,20240823,9073.05,9352.5,8959.58,9321.27,30700 NVRI,D,20240823,11.36,11.69,11.25,11.58,338300 NVRO,D,20240823,5.44,5.98,5.39,5.8,405000 NVS,D,20240823,117.94,118.59,117.71,118.56,801200 NVST,D,20240823,18.1,18.8394,17.93,18.7,2835700 NVT,D,20240823,65.88,67.74,65.46,67.45,1533100 NWG,D,20240823,9.12,9.28,9.105,9.27,2972600 NWN,D,20240823,39.53,40.43,39.37,40.11,202500 NX,D,20240823,27.89,28.925,27.605,28.86,592300 NXC,D,20240823,13.75,13.82,13.75,13.77,3300 NXD-A,D,20240823,14.4144,14.4144,14.4144,14.4144,300 NXDT,D,20240823,5.42,5.77,5.42,5.71,132700 NXE,D,20240823,6.14,6.59,6.11,6.4,10626000 NXG,D,20240823,39.93,40.1,39.6201,39.79,11700 NXJ,D,20240823,12.48,12.54,12.46,12.51,85400 NXN,D,20240823,11.89,11.89,11.59,11.78,13600 NXP,D,20240823,15,15.06,14.9522,15.02,73300 NXRT,D,20240823,44.48,45.75,44.34,45.66,81400 NYC-A,D,20240823,20.02,20.72,19.83,20.28,87000 NYC-U,D,20240823,35.11,36.19,34.75,36.14,35300 NYCB,D,20240823,10.51,11.49,10.5,11.29,8273800 NYT,D,20240823,54.88,55.27,54.64,55.04,541700 NZF,D,20240823,12.71,12.74,12.7,12.72,417000 O,D,20240823,60.71,61.29,60.62,61.09,4245600 O.P,D,20240823,24.84,24.84,24.67,24.78,15600 OAK-A,D,20240823,23.08,23.5,23.0757,23.21,6600 OAK-B,D,20240823,22.4606,22.88,22.4606,22.83,7100 OBDC,D,20240823,14.92,14.96,14.77,14.91,1859800 OBDE,D,20240823,14.49,14.75,14.42,14.53,121200 OBK,D,20240823,31.57,33.75,31.57,33.24,119300 OC,D,20240823,164.84,171.99,163.67,171.77,651674 OCFT,D,20240823,1.32,1.4,1.32,1.34,15894 ODC,D,20240823,65.51,69.38,65.51,69.08,24520 ODV,D,20240823,2.33,2.35,2.25,2.32,93178 OEC,D,20240823,17.72,18.4,17.59,18.1,626956 OFG,D,20240823,43.57,45.71,43.53,44.95,186215 OGE,D,20240823,39.66,39.72,39.42,39.56,919648 OGN,D,20240823,21,22.49,20.92,22.36,2877714 OGS,D,20240823,67.91,68.99,67.48,68.08,266165 OHI,D,20240823,38.5,38.98,38.36,38.83,1737828 OI,D,20240823,12.38,12.81,12.36,12.78,970319 OIA,D,20240823,6.45,6.49,6.45,6.49,53984 OII,D,20240823,26.09,26.93,26.05,26.85,733311 OIS,D,20240823,5.12,5.31,5.12,5.29,610772 OKE,D,20240823,88,88.19,87.34,88.07,1552076 OKLO,D,20240823,6.95,7.22,6.85,7.05,1603265 OLN,D,20240823,43.18,44.54,42.73,44.45,824107 OLO,D,20240823,5.5,5.56,5.42,5.51,796242 OLP,D,20240823,26.06,26.82,25.87,26.52,48844 OMC,D,20240823,97.96,99.08,97.34,98.46,734975 OMF,D,20240823,47.46,48.93,47.285,48.81,681300 OMI,D,20240823,15.77,16.61,15.73,16.37,768900 ONIT,D,20240823,27.79,29.99,27.79,29.75,20500 ONL,D,20240823,3.79,4.08,3.7875,4.08,299400 ONON,D,20240823,43.7,45.06,43.49,44.57,4719200 ONTF,D,20240823,6.25,6.48,6.24,6.42,102100 ONTO,D,20240823,211.09,214.39,206.98,212.96,338300 OOMA,D,20240823,8.44,8.83,8.3,8.74,76300 OPAD,D,20240823,3.4,3.98,3.3701,3.86,181800 OPF.W,D,20240823,0.2242,0.2242,0.222,0.2221,300 OPFI,D,20240823,4.48,4.57,4.4176,4.53,145900 OPP,D,20240823,8.81,8.8694,8.81,8.85,73200 OPP-A,D,20240823,19.1,19.26,19.1,19.26,7900 OPY,D,20240823,51.82,53.37,51.75,52.57,28800 OR,D,20240823,17.48,17.885,17.37,17.83,741100 ORA,D,20240823,73.16,74.94,72.9,74.66,292200 ORAN,D,20240823,11.37,11.51,11.37,11.48,318500 ORC,D,20240823,8.2,8.285,8.17,8.25,1532000 ORCL,D,20240823,138.73,139.79,137.26,139.19,4544500 ORI,D,20240823,34.92,35.39,34.92,35.24,825400 ORN,D,20240823,7.32,7.92,7.3112,7.84,258900 OSCR,D,20240823,16.89,17.83,16.56,17.72,3356000 OSK,D,20240823,105.85,107.92,105.04,107,467400 OTIS,D,20240823,94.17,94.78,93.74,94.2,1063300 OUS.W,D,20240823,0.06,0.06,0.06,0.06,200 OUST,D,20240823,7.73,7.99,7.631,7.65,909300 OUT,D,20240823,15.99,16.71,15.9,16.66,1474200 OVV,D,20240823,43,43.49,42.855,43.33,2181800 OWL,D,20240823,17.46,17.67,17.33,17.37,4647500 OWLT,D,20240823,4.6,4.86,4.44,4.56,46400 OXM,D,20240823,86.61,89.17,86.61,87.77,251200 OXY,D,20240823,56.68,57.2599,56.39,57.24,12116700 OXY.W,D,20240823,34.5,35.3,34.5,35.3,69800 PAAS,D,20240823,21.25,21.41,20.81,21.33,3228600 PAC,D,20240823,159.99,166.47,159.99,166.16,25900 PACK,D,20240823,7.1,7.58,7.05,7.47,381700 PACS,D,20240823,40.16,41.5,40,41.32,195500 PAG,D,20240823,166.58,170.57,165.98,169.47,112900 PAGS,D,20240823,11.8,11.97,11.4,11.74,11750000 PAI,D,20240823,12.5,12.55,12.44,12.49,26200 PAM,D,20240823,50.93,51.98,50.82,51.14,128871 PAR,D,20240823,54.24,55.73,54.2,54.87,268252 PARR,D,20240823,22.23,22.62,21.99,22.54,759138 PATH,D,20240823,12.22,12.47,12.07,12.41,5800948 PAXS,D,20240823,15.54,15.72,15.51,15.58,123763 PAY,D,20240823,22.51,23.08,22.51,23.06,203656 PAYC,D,20240823,161,163.65,159.81,163.23,530133 PB,D,20240823,71.81,74.67,71.33,73.32,661703 PBA,D,20240823,39.41,39.94,39.38,39.82,800122 PBF,D,20240823,33.87,34.31,33.49,34.21,1931078 PBH,D,20240823,70.89,72.19,70.65,71.74,176905 PBI,D,20240823,7.24,7.51,7.18,7.38,1674484 PBI-B,D,20240823,19.24,19.37,19.15,19.35,25879 PBR,D,20240823,14.5,14.53,14.39,14.4,13702977 PBR.A,D,20240823,13.46,13.58,13.4,13.46,4285759 PBT,D,20240823,10.65,11.04,10.65,10.92,53712 PCF,D,20240823,6.66,6.7,6.65,6.68,106848 PCG,D,20240823,18.75,18.85,18.64,18.8,11637327 PCK,D,20240823,5.95,6,5.95,5.99,71559 PCM,D,20240823,7.6,7.72,7.6,7.69,54213 PCN,D,20240823,13.33,13.4,13.32,13.4,188800 PCOR,D,20240823,59.78,61.975,59.29,61.4,1503600 PCQ,D,20240823,9.59,9.62,9.58,9.59,14000 PD,D,20240823,19.18,20.21,18.99,20.17,1197300 PDCC,D,20240823,20.3,20.4,20.3,20.4,200 PDI,D,20240823,19.03,19.1,19.02,19.05,1452400 PDM,D,20240823,9.08,9.36,9.04,9.34,540200 PDO,D,20240823,13.48,13.5,13.45,13.47,682100 PDS,D,20240823,69.55,72.68,69.55,72.43,34500 PDT,D,20240823,12.79,12.87,12.75,12.86,109500 PDX,D,20240823,22.61,22.81,22.595,22.66,28100 PEB,D,20240823,13.13,13.44,12.965,13.19,1444300 PEB-E,D,20240823,21.4725,21.495,21.41,21.41,2000 PEB-F,D,20240823,21.35,21.35,21.3,21.31,14200 PEB-G,D,20240823,20.75,21.06,20.75,20.93,17500 PEB-H,D,20240823,18.5,18.71,18.37,18.59,14700 PEG,D,20240823,81.44,81.57,80.72,81.04,1314900 PEN,D,20240823,199.24,211.185,198.66,210.12,983400 PEO,D,20240823,22.79,23.1,22.77,23.01,32700 PERF,D,20240823,2.1,2.12,2.05,2.07,4400 PFD,D,20240823,11.17,11.25,11.1082,11.23,33700 PFE,D,20240823,28.82,28.94,28.64,28.9,21885300 PFGC,D,20240823,73.75,74.87,73.46,74.71,866200 PFH,D,20240823,19.81,19.99,19.81,19.94,30500 PFL,D,20240823,8.32,8.37,8.32,8.37,101100 PFLT,D,20240823,11.18,11.2499,11.06,11.08,837900 PFN,D,20240823,7.32,7.34,7.2801,7.34,198800 PFO,D,20240823,8.82,8.9,8.82,8.89,67900 PFS,D,20240823,18.18,19.4,18.18,19.12,967300 PFSI,D,20240823,100.26,102.5,100.1189,102.39,210000 PG,D,20240823,170.05,170.11,168.25,169.17,4771200 PGP,D,20240823,7.86,7.92,7.7601,7.92,33600 PGR,D,20240823,239.95,241.43,238.95,241.25,1544600 PGRE,D,20240823,4.83,5.025,4.78,4.99,880900 PGRU,D,20240823,6.57,6.6,6.57,6.57,11849200 PGZ,D,20240823,10.65,10.86,10.65,10.8,30400 PH,D,20240823,591.7,594.1,586.38,593.82,492600 PHD,D,20240823,9.83,9.8992,9.81,9.84,29500 PHG,D,20240823,29.88,30.18,29.875,30.17,421900 PHI,D,20240823,28.77,29.05,28.65,28.94,37800 PHIN,D,20240823,46.73,48.6,46.36,48.31,465638 PHK,D,20240823,4.84,4.84,4.81,4.83,431861 PHM,D,20240823,131.16,135.59,130.21,135.13,2710102 PHR,D,20240823,24.97,26.37,24.76,25.41,481341 PHT,D,20240823,7.78,7.78,7.71,7.78,80323 PHX,D,20240823,3.36,3.41,3.36,3.39,18258 PII,D,20240823,83.59,87.3,83.5,86.51,513218 PIM,D,20240823,3.31,3.33,3.31,3.32,14496 PINE,D,20240823,17.9,18.27,17.68,18.21,42629 PINS,D,20240823,32.16,32.47,31.94,32.34,5572345 PIPR,D,20240823,266.99,277.1,266.99,273.95,76936 PJT,D,20240823,124.02,127.32,123.69,125.65,144264 PK,D,20240823,15.05,15.31,14.9,15.15,1424480 PKE,D,20240823,13.32,13.82,13.32,13.7,45991 PKG,D,20240823,202.64,204.58,201.94,203.81,318841 PKST,D,20240823,12.28,13.19,12.28,13.03,139623 PKX,D,20240823,63.92,65,63.59,64.97,94891 PL,D,20240823,2.59,2.76,2.55,2.74,2185302 PL.W,D,20240823,0.25,0.28,0.25,0.27,30592 PLD,D,20240823,126.71,129.37,126.18,128.86,2888293 PLNT,D,20240823,80.05,81.23,79.53,81.07,1002000 PLOW,D,20240823,27.68,28.84,27.441,28.81,133500 PLTR,D,20240823,31.99,32.55,31.622,31.78,34121100 PLYM,D,20240823,24.28,24.5,24.05,24.39,249500 PM,D,20240823,120.1,120.27,119.57,120.15,2896400 PMF,D,20240823,9.45,9.53,9.405,9.52,79400 PML,D,20240823,8.64,8.72,8.63,8.68,158100 PMM,D,20240823,6.47,6.49,6.4301,6.49,58500 PMO,D,20240823,10.51,10.56,10.51,10.545,40700 PMT,D,20240823,13.78,14.045,13.71,14.02,663400 PMT-A,D,20240823,24.69,24.87,24.69,24.75,12400 PMT-B,D,20240823,24.47,24.5,24.44,24.48,15900 PMT-C,D,20240823,20.1142,20.2,20.0426,20.2,72200 PMTU,D,20240823,25.63,25.7,25.63,25.7,800 PMX,D,20240823,8,8.08,7.9682,8.05,168200 PNC,D,20240823,176.15,180.19,175.75,178.1,1753000 PNF,D,20240823,8,8.02,7.97,7.97,20200 PNI,D,20240823,7.51,7.565,7.51,7.56,36200 PNNT,D,20240823,6.98,7.045,6.95,7,370000 PNR,D,20240823,84.92,86.94,84.22,86.82,1159600 PNS.W,D,20240823,0.09,0.09,0.09,0.09,7800 PNST,D,20240823,2.25,2.25,2.15,2.23,4400 PNW,D,20240823,87.44,87.73,86.8,87.06,803600 POR,D,20240823,47.5,47.85,47.19,47.71,472400 POST,D,20240823,115.3,116.82,114.98,116.63,326000 PPG,D,20240823,125.47,127.12,125.3401,126.53,1092800 PPL,D,20240823,31.69,31.82,31.58,31.79,4449700 PPT,D,20240823,3.63,3.65,3.6,3.65,100200 PR,D,20240823,14.33,14.64,14.31,14.54,6635500 PRA,D,20240823,13.72,14.05,13.65,13.91,270000 PRG,D,20240823,45.59,47.43,45.56,47.23,510500 PRGO,D,20240823,28.22,29.28,28.1,29.25,1052600 PRH,D,20240823,26.46,26.59,26.46,26.55,14700 PRI,D,20240823,261.78,263.14,260.73,261.34,98200 PRI-D,D,20240823,23.7,23.7,23.7,23.7,600 PRI-I,D,20240823,22.95,23.0042,22.95,23.0042,800 PRI-J,D,20240823,22.61,22.84,22.61,22.8399,1400 PRI-K,D,20240823,20.98,21.27,20.61,20.73,3000 PRI-L,D,20240823,22.6065,22.83,22.605,22.83,7000 PRIM,D,20240823,53.66,55.71,53.645,55.52,396300 PRKS,D,20240823,49.05,49.25,48.29,48.69,779399 PRLB,D,20240823,30.21,31.05,30.06,30.62,285958 PRM,D,20240823,10.93,11.31,10.84,11.1,1272914 PRMW,D,20240823,22.23,22.24,21.54,21.94,2919074 PRO,D,20240823,18.93,19.43,18.83,19.15,775688 PRS,D,20240823,25.04,25.11,25,25.03,33021 PRT,D,20240823,4.2,4.2,4.13,4.14,28866 PRU,D,20240823,115.79,117.7,115.5,117.41,1059190 PSA,D,20240823,334.48,341.71,333.93,340.94,535849 PSA-F,D,20240823,24.21,24.42,24.17,24.34,27910 PSA-G,D,20240823,23.58,23.85,23.58,23.85,10376 PSA-H,D,20240823,25.2,25.33,25.19,25.33,7078 PSA-I,D,20240823,22.8,22.97,22.8,22.89,11256 PSA-J,D,20240823,21.7,21.92,21.61,21.81,17055 PSA-K,D,20240823,22.03,22.06,21.96,21.98,15727 PSA-L,D,20240823,21.42,21.46,21.24,21.3,53517 PSA-M,D,20240823,19.57,19.57,19.4,19.45,14712 PSA-N,D,20240823,18.23,18.23,18.02,18.11,11500 PSA-O,D,20240823,18.12,18.17,18.11,18.14,19186 PSA-P,D,20240823,18.62,18.67,18.57,18.6,15870 PSA-Q,D,20240823,18.49,18.56,18.43,18.43,3400 PSA-R,D,20240823,18.69,18.77,18.52,18.65,79600 PSA-S,D,20240823,19.25,19.25,19.21,19.23,10900 PSBD,D,20240823,16.3,16.3,16.12,16.27,3300 PSE-A,D,20240823,19.53,19.53,18.21,19.1682,17500 PSF,D,20240823,20.11,20.22,20.0306,20.14,23300 PSF.W,D,20240823,0.0235,0.0235,0.0215,0.0235,2400 PSFE,D,20240823,21.64,22.03,21.33,21.92,289700 PSN,D,20240823,95.21,95.25,93.93,94.61,737300 PSO,D,20240823,13.69,13.82,13.655,13.75,307200 PSQ.W,D,20240823,0.3,0.3,0.2651,0.3,17600 PSQH,D,20240823,2.83,2.85,2.81,2.84,42100 PSTG,D,20240823,61.64,62.635,61.12,61.56,2382500 PSTL,D,20240823,14.2,14.44,14.15,14.36,102100 PSX,D,20240823,134.17,135.47,133.44,135.37,1911900 PTA,D,20240823,20.2,20.26,20.16,20.23,100500 PTY,D,20240823,14.2,14.22,14.17,14.21,593500 PUK,D,20240823,17.69,17.92,17.65,17.9,668500 PUMP,D,20240823,7.95,8.19,7.9,8.1,1358600 PVH,D,20240823,102.9,106.21,102.9,105.66,666700 PVL,D,20240823,1.85,1.87,1.82,1.84,96700 PWR,D,20240823,269.54,274.41,266.925,273.17,504100 PWSC,D,20240823,22.69,22.7,22.67,22.67,746000 PX,D,20240823,10.14,10.35,10.08,10.35,598500 PYN,D,20240823,6.06,6.06,5.99,6.015,11700 PZC,D,20240823,7.26,7.26,7.2336,7.26,23600 QBT.W,D,20240823,0.1061,0.1122,0.1,0.107,122000 QBTS,D,20240823,1.08,1.08,1.01,1.07,3496700 QD,D,20240823,1.85,1.925,1.85,1.85,295100 QGEN,D,20240823,47.12,47.24,46.04,46.27,2323700 QS,D,20240823,5.9,6.135,5.875,6.1,4615300 QSR,D,20240823,71.72,72.12,69.96,70.36,1434800 QTWO,D,20240823,73.05,75.54,72.64,74.88,468800 QUAD,D,20240823,4.45,4.78,4.45,4.73,104200 QVCC,D,20240823,12.51,12.58,12.4,12.44,36000 QVCD,D,20240823,12.62,12.6921,12.5131,12.63,4900 R,D,20240823,139.03,142.64,138.75,142.27,158600 RA,D,20240823,13.2,13.26,13.155,13.26,187600 RACE,D,20240823,480.5,484.26,480.2,483.94,214600 RAMP,D,20240823,25.3,25.5,25.01,25.03,910500 RBA,D,20240823,84.87,85.88,84.87,85.67,590392 RBC,D,20240823,292.87,296.29,289.63,294.9,69346 RBCP,D,20240823,131.25,131.25,131.21,131.25,8701 RBLX,D,20240823,43.6,44.42,43.28,44.16,6162310 RBO.W,D,20240823,0.0595,0.0595,0.05,0.05,17871 RBOT,D,20240823,6.73,7.15,6.5427,6.88,15466 RBRK,D,20240823,36.23,37,34.8,34.95,799373 RC,D,20240823,8.44,8.5,8.35,8.44,3188114 RC-C,D,20240823,18.6983,18.7499,18.6,18.64,2036 RC-E,D,20240823,18.68,18.8,18.65,18.74,15773 RCB,D,20240823,24.17,24.19,24.14,24.17,6199 RCC,D,20240823,24.31,24.39,24.3,24.31,3654 RCI,D,20240823,40.33,41.08,40.33,40.82,457351 RCL,D,20240823,158.49,163.47,158,163.08,1750655 RCS,D,20240823,6.87,6.96,6.83,6.92,140216 RCUS,D,20240823,17.88,18.42,17.54,18.01,765233 RDDT,D,20240823,56.51,59.68,56.13,59.21,5275109 RDN,D,20240823,35.28,36.01,34.92,35.95,660553 RDW,D,20240823,6.55,6.92,6.5,6.72,322562 RDW.W,D,20240823,1.14,1.26,1.13,1.26,2290 RDY,D,20240823,83.01,83.01,82,82.16,276100 RELX,D,20240823,46.14,46.385,46,46.24,368900 RERE,D,20240823,2.5,2.5,2.26,2.28,1266400 RES,D,20240823,6.3,6.56,6.28,6.48,1064200 REVG,D,20240823,29.65,30.88,29.22,30.71,519300 REX,D,20240823,46.51,48.07,46.51,47.72,131700 REX-B,D,20240823,22.981,23.0599,22.875,22.875,5400 REX-C,D,20240823,22.38,22.38,22.31,22.31,2400 REXR,D,20240823,51.46,52.19,51.25,52.03,859200 REZI,D,20240823,19.32,20.24,19.255,20.15,897600 RF,D,20240823,22.31,22.99,22.25,22.81,10817600 RF-B,D,20240823,25.29,25.31,25.29,25.31,821400 RF-C,D,20240823,23.94,24.18,23.8507,24.05,26800 RF-E,D,20240823,18.81,19,18.6301,18.94,15300 RF-F,D,20240823,25.35,25.69,25.35,25.55,1168200 RFI,D,20240823,12.52,12.83,12.52,12.6936,47100 RFL,D,20240823,1.45,1.47,1.392,1.44,11700 RFM,D,20240823,15.9361,16.0498,15.9361,15.96,5100 RFMZ,D,20240823,14.17,14.2,14.03,14.16,53300 RGA,D,20240823,209.89,212.33,209.8,211.77,205500 RGR,D,20240823,41.95,42.75,41.7609,41.99,143800 RGT,D,20240823,11.6052,11.68,11.55,11.6031,2700 RH,D,20240823,266.77,285,265.0001,283.16,1063900 RHI,D,20240823,61.83,64.115,61.805,63.81,948000 RHP,D,20240823,102.96,105.33,102.585,104.3,267500 RIG,D,20240823,4.77,5.01,4.75,4.97,16496200 RIO,D,20240823,62.57,63.08,62.3,63.02,2847000 RIT-A,D,20240823,25.28,25.34,25.2751,25.31,6200 RIT-B,D,20240823,25.11,25.17,25.03,25.13,35400 RIT-C,D,20240823,23.82,23.89,23.79,23.89,25100 RIT-D,D,20240823,23.42,23.6,23.4,23.55,36500 RITM,D,20240823,11.45,11.6,11.42,11.57,2316600 RIV,D,20240823,12.27,12.3247,12.26,12.3,58000 RIV-A,D,20240823,23.44,23.58,23.4261,23.49,3400 RJF,D,20240823,117.1,117.76,116.28,116.79,633400 RJF-B,D,20240823,25.29,25.3,25.29,25.3,1100 RKT,D,20240823,19.9,20.955,19.83,20.81,4556400 RL,D,20240823,170,174.84,169.27,174.58,769700 RLI,D,20240823,150.8,152.335,150.69,151.36,92400 RLJ,D,20240823,9.34,9.615,9.32,9.53,1715100 RLJ-A,D,20240823,25.57,25.8,25.57,25.7,13956 RLTY,D,20240823,15.45,15.79,15.4,15.75,85221 RLX,D,20240823,1.75,1.83,1.75,1.8,2330456 RM,D,20240823,32.2,33.4,31.49,32.24,55083 RMAX,D,20240823,11.15,11.79,11,11.42,334642 RMD,D,20240823,224.35,226.74,222.95,226.64,618590 RMI,D,20240823,16.01,16.11,16.01,16.02,13190 RMM,D,20240823,15.5,15.5,15.17,15.43,76670 RMMZ,D,20240823,15.91,15.97,15.89,15.94,15502 RMP.P,D,20240823,25.02,25.03,25.02,25.02,2889 RMT,D,20240823,9.59,9.82,9.59,9.8,103081 RNG,D,20240823,32.96,33.84,32.72,33.81,1129128 RNGR,D,20240823,11.88,12.11,11.61,12.11,95306 RNP,D,20240823,22.55,23.15,22.54,23.15,76828 RNR,D,20240823,248.35,252.39,248.05,251.99,437627 RNR-F,D,20240823,24.59,24.84,24.59,24.84,6319 RNR-G,D,20240823,18.64,18.75,18.61,18.68,46941 RNST,D,20240823,33.07,34.74,33.07,34.29,962770 ROG,D,20240823,104.4,108.61,104.13,107.98,78039 ROK,D,20240823,264.75,271.44,263.91,270.98,495927 ROL,D,20240823,50.35,50.45,49.87,50.14,1070900 RPM,D,20240823,115.12,116.76,114.54,116.31,445800 RQI,D,20240823,12.96,13.31,12.95,13.31,409300 RRA.W,D,20240823,0.26,0.32,0.2401,0.2401,76000 RRC,D,20240823,30.41,30.88,30.3101,30.56,1751100 RRX,D,20240823,161.46,168.32,160.1,167.88,426300 RS,D,20240823,281,283.22,279.03,282.14,274200 RSF,D,20240823,14.95,15.12,14.95,15.03,27500 RSG,D,20240823,207.3,208,205.47,206.27,675600 RSI,D,20240823,9.13,9.47,9.07,9.37,1922400 RSKD,D,20240823,4.76,4.93,4.76,4.87,567900 RTO,D,20240823,32.31,32.57,32.165,32.55,150400 RTX,D,20240823,118.29,118.89,117.91,118.52,3427500 RVLV,D,20240823,23.34,24.18,23.125,23.99,1270300 RVT,D,20240823,15.25,15.57,15.2007,15.48,315700 RVTY,D,20240823,120.41,121.86,119.01,121.25,578600 RWT,D,20240823,7.24,7.415,7.2,7.35,1441700 RWT-A,D,20240823,25.22,25.2299,25.0101,25.11,19800 RWTN,D,20240823,24.94,24.99,24.8999,24.98,6600 RWTO,D,20240823,24.73,24.75,24.7,24.72,28700 RXO,D,20240823,28.72,29.71,28.57,29.56,569500 RY,D,20240823,113.95,116.56,113.905,115.52,995400 RYAM,D,20240823,7.52,7.63,7.43,7.5,405600 RYAN,D,20240823,64.58,64.84,63.67,64.16,628400 RYI,D,20240823,19.33,20.29,19.25,20.26,398100 RYN,D,20240823,29.24,30.55,29.09,30.48,892600 RZB,D,20240823,25.2,25.3,25.15,25.19,19300 RZC,D,20240823,26.42,26.42,26.35,26.4,40400 S,D,20240823,24.86,25.37,24.65,25.26,5274700 SA,D,20240823,18.27,18.47,18.0265,18.32,347400 SABA,D,20240823,8.41,8.56,8.4,8.56,91400 SAFE,D,20240823,24.35,25.53,24.18,25.49,329800 SAH,D,20240823,60.07,62.98,60.07,62.56,170400 SAJ,D,20240823,25.1,25.1237,25.05,25.05,1700 SAM,D,20240823,276.81,283.68,276.5,281.86,90600 SAN,D,20240823,4.78,4.89,4.78,4.86,2969000 SAND,D,20240823,5.54,5.6,5.51,5.58,2216300 SAP,D,20240823,218.03,220.13,217.46,219.15,1285300 SAR,D,20240823,23.12,23.5,23.08,23.24,59200 SAVE,D,20240823,2.75,2.82,2.7,2.8,3852200 SAY,D,20240823,25.18,25.18,25.18,25.18,366 SAZ,D,20240823,25.21,25.3,25.21,25.3,3131 SB,D,20240823,4.95,5.04,4.9,4.97,557290 SB-C,D,20240823,25.65,25.75,25.64,25.64,2180 SB-D,D,20240823,25.54,25.85,25.52,25.82,9260 SBBA,D,20240823,25.25,25.27,25.25,25.26,1784 SBH,D,20240823,13.31,13.38,13.02,13.25,1513545 SBI,D,20240823,8.08,8.09,8.07,8.07,11613 SBR,D,20240823,64.01,64.92,63.5,64.4,37732 SBS,D,20240823,17.63,17.87,17.51,17.66,835479 SBSW,D,20240823,4.35,4.46,4.31,4.41,3492463 SBX.U,D,20240823,10.65,10.67,10.62,10.67,1000 SBX.V,D,20240823,10,10,10,10,19444 SBXC,D,20240823,10.69,10.69,10.67,10.68,84868 SCCO,D,20240823,102.81,104.65,102.55,104.62,932159 SCD,D,20240823,16.3,16.51,16.05,16.15,71068 SCE-G,D,20240823,21.01,21.1,20.86,20.91,5290 SCE-H,D,20240823,25.46,25.5,25.45,25.5,10850 SCE-J,D,20240823,24.27,24.28,24.14,24.2,37671 SCE-K,D,20240823,24.55,24.55,24.39,24.5,7923 SCE-L,D,20240823,20.43,20.61,20.398,20.48,34600 SCE-M,D,20240823,26.49,26.56,26.34,26.49,67300 SCE-N,D,20240823,26.2,26.33,26.05,26.33,10800 SCH-D,D,20240823,25.09,25.14,25.09,25.13,15700 SCH-J,D,20240823,21.16,21.3199,21.1298,21.19,53600 SCHW,D,20240823,64.7,65.13,63.75,64.39,13127800 SCI,D,20240823,76.17,77.56,76.17,77.39,738700 SCL,D,20240823,75.87,77.93,75.58,76.99,153000 SCM,D,20240823,13.78,13.8999,13.765,13.84,276500 SCS,D,20240823,13.55,14.07,13.43,13.94,457700 SD,D,20240823,13.28,13.47,13.22,13.42,256200 SDHC,D,20240823,36.46,38.48,36.45,36.59,141400 SDHY,D,20240823,15.94,16.1,15.9,16.075,34700 SDRL,D,20240823,42.24,43.67,42.24,43.54,936300 SE,D,20240823,83.46,83.69,82.29,83.18,3715200 SEA-A,D,20240823,25.4402,25.5,25.4402,25.5,2600 SEA-B,D,20240823,25.77,26.05,25.7687,26.02,2200 SED.U,D,20240823,11.87,11.87,11.13,11.7,1500 SEDA,D,20240823,11.19,11.19,11.19,11.19,1700 SEE,D,20240823,34.8,35.26,34.66,34.88,1018000 SEM,D,20240823,34.69,35.675,34.27,35.58,478400 SEMR,D,20240823,13.48,13.915,13.45,13.88,232400 SES,D,20240823,1.06,1.08,1.02,1.07,446600 SES.W,D,20240823,0.0644,0.065,0.0644,0.065,500 SF,D,20240823,86.02,87.97,85.515,87.54,415500 SF-B,D,20240823,25.06,25.06,24.88,24.92,13900 SF-C,D,20240823,25.36,25.55,25.36,25.55,6500 SF-D,D,20240823,19.64,19.75,19.55,19.66,11400 SFB,D,20240823,22.93,23.12,22.9182,23.12,11600 SFBS,D,20240823,78.65,83.61,77.885,81.63,254400 SFL,D,20240823,11.62,11.725,11.57,11.65,814700 SG,D,20240823,35.51,38.53,35.43,37.65,4846200 SGHC,D,20240823,3.27,3.42,3.26,3.4,407900 SGU,D,20240823,11.67,11.78,11.48,11.65,14100 SHAK,D,20240823,107.64,111.17,107.16,108.97,756300 SHCO,D,20240823,5.99,6.18,5.92,5.99,192600 SHEL,D,20240823,71.65,72.5275,71.64,72.43,3512900 SHG,D,20240823,44.67,45.58,44.58,45.52,135500 SHO,D,20240823,10.28,10.47,10.22,10.43,2309600 SHO-H,D,20240823,21.9,21.9,21.65,21.66,5100 SHO-I,D,20240823,20.3,20.3083,20.23,20.25,7338 SHOC,D,20240823,47.47,48.3,47.4,48,37838 SHOP,D,20240823,75,76.44,74.69,76.14,5380379 SHW,D,20240823,359.37,360.7,357.27,358.73,1123120 SID,D,20240823,2.19,2.27,2.17,2.26,1172887 SIG,D,20240823,78.68,80.99,78.25,80.29,565008 SII,D,20240823,40.92,43.33,40.92,42.57,164580 SILA,D,20240823,23.45,23.98,23.42,23.72,1039393 SIT-A,D,20240823,23.8,23.8,23.63,23.69,3313 SITC,D,20240823,60.98,61.98,60.69,61.2,578165 SITE,D,20240823,137.37,144.72,137.16,144.61,294511 SJM,D,20240823,121.31,122.12,121,122.04,579709 SJT,D,20240823,3.45,3.53,3.38,3.45,268592 SJW,D,20240823,58,58.32,56.84,58.28,202268 SKE,D,20240823,7.81,7.93,7.72,7.9,264515 SKIL,D,20240823,11.76,12.24,11.7,11.96,17513 SKLZ,D,20240823,6.19,6.35,6.19,6.21,59448 SKM,D,20240823,23.38,23.63,23.33,23.59,342609 SKT,D,20240823,28.91,29.71,28.69,29.62,593836 SKX,D,20240823,68,69.86,67.65,69.8,1366153 SKY,D,20240823,89.2,92.74,89.03,92.51,440700 SLB,D,20240823,44.5,45.3,44.385,45.12,6244400 SLF,D,20240823,53.6,54.53,53.6,54.49,523800 SLG,D,20240823,64.75,67.29,64.46,66.46,609200 SLG-I,D,20240823,22,22.01,21.9,21.98,42900 SLGN,D,20240823,50.99,51.39,50.65,51.27,273800 SLQT,D,20240823,3.55,4.02,3.49,3.79,1957900 SLVM,D,20240823,77.34,79.825,76.78,78.92,187600 SM,D,20240823,44.76,45.955,44.58,45.81,1262700 SMAR,D,20240823,49.6,50.08,48.925,49.69,714300 SMBK,D,20240823,27.74,29.75,27.74,28.98,68700 SMC,D,20240823,36.66,37.62,36.04,36.93,31100 SMFG,D,20240823,13.64,13.82,13.6,13.79,1546100 SMG,D,20240823,69.9,72.72,69.54,71.78,412900 SMHI,D,20240823,10.87,11.49,10.87,11.27,203400 SMP,D,20240823,31.29,32.38,31.205,31.87,114500 SMR,D,20240823,8.1,8.8,8.01,8.67,2772200 SMR.W,D,20240823,1.47,1.76,1.4,1.76,73700 SMRT,D,20240823,1.66,1.72,1.66,1.69,923600 SMWB,D,20240823,8.85,8.96,8.53,8.7,99200 SN,D,20240823,90.51,90.525,88,89.85,900100 SNA,D,20240823,279.25,284.8517,278.0054,283.84,194600 SNAP,D,20240823,9.35,9.49,9.325,9.43,17785900 SNDA,D,20240823,26.77,27.75,26.6,27.74,107700 SNDR,D,20240823,26.94,27.425,26.94,27.28,325100 SNN,D,20240823,30.74,31.085,30.64,30.88,348000 SNOW,D,20240823,117.13,117.3,113.24,115.86,16772600 SNV,D,20240823,44.38,46.57,44.25,46.11,1125700 SNV-D,D,20240823,25.31,25.4,25.31,25.4,3400 SNV-E,D,20240823,25.43,25.45,25.35,25.45,216500 SNX,D,20240823,120.01,121.88,119.75,121.72,327100 SO,D,20240823,86.68,86.88,86.035,86.12,3987400 SOC,D,20240823,15.13,15.6,15.13,15.49,259000 SOC.W,D,20240823,4.8,5.14,4.78,4.95,30200 SOI,D,20240823,11.91,12.3556,11.89,12.23,310500 SOJC,D,20240823,24.4,24.5,24.3201,24.5,29800 SOJD,D,20240823,23.12,23.35,23.09,23.35,39400 SOJE,D,20240823,20.8,20.9,20.72,20.85,38400 SOL,D,20240823,1.92,1.97,1.8447,1.97,170300 SOLV,D,20240823,60.17,61.64,59.9,61.4,642600 SON,D,20240823,52.91,53.77,52.83,53.59,777490 SONY,D,20240823,91.58,92.5,91.23,92.39,444301 SOR,D,20240823,43.79,44.5899,43.78,44.26,29459 SOS,D,20240823,0.73,0.76,0.72,0.75,76042 SPB,D,20240823,90.74,91.93,90.52,91.77,301788 SPCE,D,20240823,6.81,7.12,6.77,7.12,1275457 SPE,D,20240823,13.63,13.7,13.61,13.69,23213 SPG,D,20240823,162.65,166.96,162.43,166.5,1325678 SPG-J,D,20240823,61.86,61.86,61.755,61.755,327 SPGI,D,20240823,500.48,502.73,497.8,500.59,620544 SPH,D,20240823,17.95,18.31,17.95,18.17,88468 SPHR,D,20240823,48.92,50.74,48.75,50.07,836719 SPIR,D,20240823,7.45,8.44,7.45,8.07,467160 SPL-A,D,20240823,24.23,24.31,24.15,24.26,8901 SPLP,D,20240823,39,39,39,39,449 SPMC,D,20240823,19.84,20.3,19.84,19.85,4334 SPN-B,D,20240823,25.19,25.28,25.19,25.27,7186 SPNT,D,20240823,14.83,15.16,14.77,14.94,461990 SPOT,D,20240823,342.41,347.98,340.18,342.49,1353477 SPR,D,20240823,34.87,35.28,34.86,35.15,847198 SPRU,D,20240823,3,3.02,2.98,3,25200 SPXC,D,20240823,155.43,159.42,154.05,157.89,226000 SPXX,D,20240823,16.51,16.5951,16.4501,16.53,26800 SQ,D,20240823,64.55,65.7029,64.4,65.36,5618400 SQM,D,20240823,37.84,38.93,37.7115,38.64,955900 SQNS,D,20240823,1.58,1.71,1.1,1.15,84095100 SQSP,D,20240823,44.65,45.05,44.65,45,775000 SR,D,20240823,65.2,65.76,64.99,65.6,352400 SR-A,D,20240823,23.81,24.06,23.81,24.06,54300 SRE,D,20240823,81.6,81.85,81.16,81.4,1974600 SREA,D,20240823,24.3,24.45,24.3,24.42,37000 SRFM,D,20240823,1.5,1.5299,1.43,1.51,223700 SRG,D,20240823,4.2,4.53,4.2,4.53,855100 SRI,D,20240823,13.55,14.29,13.36,14.1,233900 SRL,D,20240823,7.64,7.86,7.6,7.76,3500 SRV,D,20240823,42.07,42.49,42.07,42.38,4800 SSB,D,20240823,92.68,97.9,92.28,96.62,454200 SSD,D,20240823,180.47,186.965,180,186.15,123000 SSL,D,20240823,8.01,8.38,8.01,8.38,1018900 SST,D,20240823,1.25,1.51,1.14,1.32,1635200 SST.W,D,20240823,0.0503,0.0503,0.0503,0.0503,5000 SSTK,D,20240823,33.31,34.69,32.94,34.56,899900 ST,D,20240823,37.24,38.425,37.165,38.38,1062200 STAG,D,20240823,40,40.65,39.89,40.45,729000 STC,D,20240823,71.18,73.61,71.06,73.01,157200 STE,D,20240823,235,236.84,232.74,236.01,258400 STEL,D,20240823,25.54,27.01,25.27,26.93,259300 STEM,D,20240823,0.6332,0.79,0.6311,0.7484,30849500 STEW,D,20240823,15.45,15.549,15.45,15.48,47500 STG,D,20240823,9.42,9.88,7.37,8.48,44600 STK,D,20240823,32.5,32.887,32.48,32.71,28200 STLA,D,20240823,16.55,16.805,16.53,16.8,6475400 STM,D,20240823,31.11,31.71,31.05,31.63,3994700 STN,D,20240823,84.69,85.4,84.16,84.7,92500 STNG,D,20240823,70.81,71.56,70.16,70.51,1258100 STR,D,20240823,22,22.4895,21.95,21.99,535900 STRV,D,20240823,35.95,36.14,35.82,36.105,56400 STT,D,20240823,82.96,84.37,82.545,84.04,2364800 STT-G,D,20240823,24.85,24.92,24.8012,24.89,24900 STVN,D,20240823,18.86,19.225,18.58,18.6,362800 STWD,D,20240823,20.2,20.43,20.1,20.4,1676812 STXD,D,20240823,33.03,33.19,33.03,33.19,3239 STXE,D,20240823,30.41,30.82,30.41,30.82,9099 STXG,D,20240823,40.67,40.75,40.4418,40.73,16604 STXI,D,20240823,26.28,26.44,26.28,26.44,1850 STXK,D,20240823,31.06,31.27,31.06,31.26,3333 STXM,D,20240823,25.45,25.53,25.43,25.51,2756 STXT,D,20240823,20.67,20.75,20.67,20.73,30739 STXV,D,20240823,29.6,29.89,29.6,29.88,8383 STZ,D,20240823,244.82,245.77,244.29,245.18,629474 SU,D,20240823,40.82,40.96,40.47,40.84,3294094 SUI,D,20240823,132.48,133.6,131.87,133.01,662358 SUM,D,20240823,39.53,40.96,39.53,40.36,872171 SUN,D,20240823,54.1,54.5,53.21,54.38,276428 SUP,D,20240823,3.55,3.63,3.5,3.51,78600 SUPP,D,20240823,65.7544,65.7544,65.7544,65.7544,137 SUPV,D,20240823,6.75,7.01,6.75,6.95,845059 SUZ,D,20240823,10.12,10.32,10.05,10.26,1471784 SVV,D,20240823,9.56,10.1,9.56,9.93,436923 SW,D,20240823,44.61,45.39,44.46,45.33,3360988 SWI,D,20240823,12.33,12.625,12.29,12.53,618700 SWK,D,20240823,98.65,100.57,97.71,100.4,1482500 SWN,D,20240823,6.19,6.31,6.19,6.29,10684700 SWX,D,20240823,71.83,72.06,71.215,71.76,308900 SWZ,D,20240823,8.74,8.88,8.7265,8.85,49000 SXC,D,20240823,8.7,8.805,8.57,8.74,822500 SXI,D,20240823,172.15,177.92,171.942,176.43,38500 SXT,D,20240823,74.73,76.34,74.485,75.46,169300 SYF,D,20240823,47.52,48.79,47.2,48.6,3645900 SYF-A,D,20240823,19.76,20.05,19.5,19.97,58500 SYF-B,D,20240823,25.59,25.76,25.56,25.75,40600 SYK,D,20240823,351.45,354,350.14,353.29,966100 SYY,D,20240823,77.79,77.83,76.91,77.16,2004900 T,D,20240823,19.54,19.76,19.51,19.73,21519200 T-A,D,20240823,21.91,21.9999,21.8,21.91,82300 T-C,D,20240823,20.76,20.8251,20.62,20.81,57000 TAC,D,20240823,8.6,8.915,8.6,8.74,708500 TAK,D,20240823,14.93,15.08,14.92,15.08,2564900 TAL,D,20240823,8.63,8.715,8.545,8.63,2815600 TALO,D,20240823,11.34,11.635,11.235,11.57,1256500 TAP,D,20240823,53.77,53.97,53.35,53.83,693900 TBB,D,20240823,23.44,23.54,23.36,23.51,138600 TBBB,D,20240823,30.67,32.99,30.365,32.68,1325400 TBC,D,20240823,24.57,24.71,24.52,24.58,33300 TBI,D,20240823,7.68,8.2,7.61,8.04,177200 TBN,D,20240823,20.91,21.11,19.92,19.99,30500 TCI,D,20240823,29.69,30.15,27.37,30.15,3500 TCOA,D,20240823,10.97,10.97,10.97,10.97,100 TCS,D,20240823,0.96,1.04,0.9401,0.9869,202600 TD,D,20240823,58.6,59.95,58.4097,59.35,1901000 TDC,D,20240823,27.81,28.165,27.7871,28.13,635200 TDF,D,20240823,7.81,7.87,7.7825,7.85,38500 TDG,D,20240823,1308.03,1339.29,1305.97,1326.68,273100 TDOC,D,20240823,7.17,7.53,7.152,7.42,5875500 TDS,D,20240823,21.29,22.37,21.08,22.22,1162500 TDS-U,D,20240823,20.79,21.01,20.65,21.01,20400 TDS-V,D,20240823,18.47,18.59,18.43,18.55,38300 TDW,D,20240823,87.04,88.81,86,88.63,748500 TDY,D,20240823,420,422.935,418.56,422.52,104200 TEAF,D,20240823,12.28,12.3399,12.18,12.21,25500 TECK,D,20240823,48.39,49.35,48.28,48.89,1551643 TEF,D,20240823,4.49,4.56,4.49,4.53,312850 TEI,D,20240823,5.58,5.63,5.54,5.61,236424 TEL,D,20240823,151.46,153.19,151.07,153.08,1428415 TEN,D,20240823,24.17,24.65,24.12,24.52,130396 TEN-E,D,20240823,26.14,26.15,26.04,26.15,6312 TEN-F,D,20240823,26.61,26.6165,26.61,26.6165,2961 TEO,D,20240823,6.93,7.09,6.91,7.06,67423 TEVA,D,20240823,18.47,18.57,18.27,18.56,4909142 TEX,D,20240823,54,56.14,53.99,55.54,602680 TFC,D,20240823,42.17,43.87,42.06,43.84,9888136 TFC-I,D,20240823,24.59,24.59,24.01,24.05,4941 TFC-O,D,20240823,23.32,23.59,23.29,23.58,34235 TFC-R,D,20240823,21.01,21.18,20.9,21.17,59078 TFII,D,20240823,147.5,150.42,147.5,150.13,135794 TFPM,D,20240823,16.5,16.62,16.34,16.47,177488 TFSA,D,20240823,23.6,23.6,23.6,23.6,250 TFX,D,20240823,239.88,243.34,238.53,242.41,181949 TG,D,20240823,5.71,6.09,5.71,6.02,83543 TGI,D,20240823,13.78,14.34,13.74,14.24,639530 TGLS,D,20240823,60.18,61.68,59.23,61.66,299900 TGNA,D,20240823,13.65,14.05,13.64,14.03,1988400 TGS,D,20240823,18.39,18.79,18.27,18.57,165100 TGT,D,20240823,157.58,159.6196,156.74,158.5,3188200 THC,D,20240823,161.27,165.58,160.6288,164.53,795400 THG,D,20240823,136.42,137.725,135.4946,137.29,119000 THLV,D,20240823,28.14,28.2107,28.14,28.2107,4700 THO,D,20240823,104.82,109.76,104.19,107.58,424700 THQ,D,20240823,21.31,21.49,21.3,21.36,81100 THR,D,20240823,30.13,31.22,29.99,30.79,82800 THS,D,20240823,40.06,40.53,39.8,40.36,245000 THW,D,20240823,13.09,13.21,13.0401,13.2,85600 TIMB,D,20240823,16.27,16.69,16.2,16.59,291900 TISI,D,20240823,10.5,10.9907,10.405,10.98,24700 TIXT,D,20240823,3.51,3.6,3.495,3.56,1231200 TJX,D,20240823,120.13,120.54,118.47,119.47,4523800 TK,D,20240823,7.95,8.15,7.89,8.07,602000 TKC,D,20240823,6.87,6.96,6.83,6.91,487000 TKO,D,20240823,118.22,118.465,116.18,118.03,966200 TKR,D,20240823,83.02,85.085,82.92,84.7,310900 TLK,D,20240823,18.99,19.2307,18.96,19.18,375600 TLYS,D,20240823,5.27,6.01,5.26,5.9,93100 TM,D,20240823,184.09,186,183.5,185.09,241800 TME,D,20240823,10.27,10.29,10.13,10.24,7022600 TMHC,D,20240823,66.07,68.79,65.54,68.66,627800 TMO,D,20240823,606.77,607.7,600.56,606.12,777200 TNC,D,20240823,94.1,96.51,94.1,95.94,101700 TNET,D,20240823,99.19,103.38,99.14,102.6,357200 TNK,D,20240823,54.73,56.475,54.73,55.71,258100 TNL,D,20240823,43,44.065,42.89,44.01,384300 TOL,D,20240823,142.63,148.945,142.63,148.72,2498300 TOST,D,20240823,23.75,24.22,23.595,23.68,3538800 TPB,D,20240823,39.5,40.005,39.18,39.2,131600 TPC,D,20240823,21.65,23.24,21.65,22.8,365000 TPH,D,20240823,44.12,46.07,44.01,45.89,695400 TPL,D,20240823,834.2,861.445,834.2,859.01,77300 TPR,D,20240823,40.69,41.72,40.43,41.66,2505400 TPTA,D,20240823,17.83,18,17.83,17.97,2700 TPVG,D,20240823,7.45,7.59,7.41,7.49,343300 TPX,D,20240823,51.43,53.075,50.93,52.69,1210800 TPZ,D,20240823,17.77,17.98,17.77,17.9,10632 TR,D,20240823,28.72,29.23,28.55,28.93,222599 TRAK,D,20240823,18.31,18.95,18.31,18.77,47631 TRC,D,20240823,17.75,18.27,17.52,18.17,63628 TREX,D,20240823,64.78,67.78,64.43,67.53,904981 TRGP,D,20240823,143.65,144.21,142.71,144.13,850514 TRI,D,20240823,165.55,167.25,165.09,166.24,180733 TRN,D,20240823,32.2,32.75,31.87,32.49,614359 TRNO,D,20240823,69.57,71.17,69.38,71.02,917558 TROX,D,20240823,13.74,14.38,13.57,14.33,921844 TRP,D,20240823,44.87,45.17,44.76,45.07,1526735 TRT-A,D,20240823,26.3,26.3,26.24,26.24,2485 TRT-B,D,20240823,25.41,25.48,25.39,25.4,9682 TRT-C,D,20240823,25.24,25.31,25.16,25.25,8262 TRT-D,D,20240823,24.89,25,24.85,24.96,12470 TRT-E,D,20240823,21.98,22,21.93,21.94,9506 TRT-P,D,20240823,18.28,18.31,18.14,18.28,4360 TRTX,D,20240823,8.6,8.85,8.53,8.83,293118 TRU,D,20240823,95.88,97.64,94.89,97.28,1816935 TRV,D,20240823,219.48,222.39,218.57,221.82,1125869 TS,D,20240823,28.15,28.535,28.125,28.45,1023200 TSE,D,20240823,4,4.6347,3.98,4.42,1185600 TSI,D,20240823,5.05,5.09,5.05,5.09,36600 TSLX,D,20240823,20.95,21.11,20.85,21.1,227000 TSM,D,20240823,169,173.29,167.915,171.28,12189100 TSN,D,20240823,63.24,63.51,62.78,63.46,2184400 TSQ,D,20240823,10.51,10.99,10.51,10.94,31800 TT,D,20240823,353.12,355.025,351.28,352.91,871000 TTC,D,20240823,90.39,91.64,90.1301,90.95,428300 TTE,D,20240823,68.79,69.74,68.77,69.73,879200 TTI,D,20240823,3.08,3.315,3.08,3.23,1240300 TTP,D,20240823,41.03,41.225,40.9,41.225,1800 TU,D,20240823,15.9,16.175,15.9,16.09,2443000 TUP,D,20240823,1.22,1.32,1.22,1.24,640800 TUYA,D,20240823,1.61,1.68,1.5,1.64,1032200 TV,D,20240823,2.04,2.05,2.01,2.03,1083400 TVC,D,20240823,23.06,23.06,22.9401,23.04,5300 TVE,D,20240823,22.3,22.38,22.3,22.33,4400 TWI,D,20240823,7.97,8.405,7.945,8.36,485900 TWLO,D,20240823,59.2,60.88,59.17,60.76,1877400 TWN,D,20240823,43.08,44.89,43.08,44.24,24600 TWO,D,20240823,13.71,13.9,13.69,13.86,725200 TWO-A,D,20240823,24.225,24.225,24.15,24.15,2900 TWO-B,D,20240823,23.78,23.86,23.52,23.85,7900 TWO-C,D,20240823,24.3,24.3199,24.21,24.21,3900 TX,D,20240823,34.01,34.35,33.68,34.15,274300 TXNM,D,20240823,41.04,41.39,40.65,40.91,434900 TXO,D,20240823,19.27,19.5799,19.03,19.4,30700 TXT,D,20240823,89.24,90.38,88.802,89.91,788700 TY,D,20240823,31.71,32.17,31.71,32.06,35800 TY.P,D,20240823,47.57,47.66,47.55,47.66,700 TYG,D,20240823,35.89,36.3468,35.75,36.22,20600 TYL,D,20240823,576.14,576.32,567.02,571.73,203100 U,D,20240823,17.06,17.93,16.97,17.88,9185300 UA,D,20240823,8.07,8.29,8.05,8.27,2087700 UAA,D,20240823,8.36,8.625,8.33,8.58,11234500 UAN,D,20240823,69.71,71.14,69.6,70.74,27100 UBER,D,20240823,72.85,74.455,72.35,74.3,13065500 UBS,D,20240823,30.7,31.22,30.7,31.05,1075500 UCB,D,20240823,29.35,31.15,29.3478,30.41,571100 UCB-I,D,20240823,24.29,24.9,24.25,24.88,6925 UDR,D,20240823,42.75,43.33,42.51,43.3,1347817 UE,D,20240823,20.31,20.7,20.27,20.63,454934 UFI,D,20240823,6.9,7.29,6.7,7.26,132137 UGI,D,20240823,24.66,24.9,24.47,24.6,1869959 UGP,D,20240823,4.31,4.36,4.24,4.33,901742 UHA.B,D,20240823,66.78,68.04,66.21,67.63,110862 UHAL,D,20240823,69.95,71.43,69.79,70.67,56520 UHS,D,20240823,230.57,233.76,229.79,233.14,555252 UHT,D,20240823,43.56,44.72,43.41,44.28,52615 UI,D,20240823,167,194.59,165.5,193.99,160341 UIS,D,20240823,5.3,5.68,5.28,5.64,951107 UL,D,20240823,62.9,63.62,62.79,63.6,2898653 ULS,D,20240823,53.97,55.02,53.47,54.61,151915 UMC,D,20240823,8.71,8.87,8.71,8.8,11444937 UMH,D,20240823,19.52,19.79,19.45,19.58,338317 UMH-D,D,20240823,23.48,23.71,23.4,23.69,58504 UNF,D,20240823,185.2,188.83,184.2,187.34,57576 UNFI,D,20240823,13.41,13.83,13.28,13.47,416633 UNH,D,20240823,581,585.21,578.45,584.51,2223011 UNM,D,20240823,54.32,54.6,54.019,54.24,1108300 UNMA,D,20240823,25.2225,25.49,25.2225,25.46,10400 UNP,D,20240823,245,246.99,244.025,246.85,2449200 UP,D,20240823,1.84,2.01,1.81,2,1342200 UPS,D,20240823,127.53,129.26,126.94,127.97,6310200 URI,D,20240823,721.23,748.515,721.23,745.03,283900 USA,D,20240823,6.81,6.91,6.81,6.91,871000 USAC,D,20240823,21.96,22.52,21.96,22.13,208200 USB,D,20240823,44.51,45.6,44.34,45.39,5094500 USB-A,D,20240823,857.06,857.99,857.06,857.15,1800 USB-H,D,20240823,21.84,21.9681,21.72,21.8,66100 USB-P,D,20240823,24.39,24.63,24.34,24.55,43200 USB-Q,D,20240823,17.56,17.71,17.51,17.62,62700 USB-R,D,20240823,18.81,18.95,18.72,18.79,57300 USB-S,D,20240823,21.06,21.21,20.97,21.14,40200 USFD,D,20240823,58.73,58.85,58.22,58.78,1497200 USM,D,20240823,53.56,55.78,53.56,55.4,119100 USNA,D,20240823,39.87,40.99,39.52,40.93,79200 USPH,D,20240823,82.54,85.48,82.54,84.81,140800 UTF,D,20240823,24.3,24.6,24.2616,24.44,101200 UTI,D,20240823,17.59,17.69,17.29,17.33,307500 UTL,D,20240823,59.66,60.7,59.31,59.82,71800 UTZ,D,20240823,16.9,17.18,16.86,17.04,565400 UVE,D,20240823,20.55,21.18,20.505,21.06,166600 UVV,D,20240823,53.23,54.33,52.87,53.92,109200 UWM.W,D,20240823,0.7384,0.78,0.73,0.741,71900 UWMC,D,20240823,9.5,9.74,9.39,9.52,2813400 UZD,D,20240823,22.96,23.18,22.86,23.03,64100 UZE,D,20240823,21.08,21.25,21.04,21.24,52700 UZF,D,20240823,21.14,21.3,21.09,21.27,54900 V,D,20240823,268.7,269.21,265.31,267.44,3697400 VAC,D,20240823,72.78,74.49,72.2401,74.03,276600 VAL,D,20240823,60.7,63.84,60.7,63.2,932000 VAL.W,D,20240823,11.16,11.24,10.97,10.98,9500 VALE,D,20240823,10.46,10.6,10.3928,10.44,25739800 VATE,D,20240823,4.04,4.525,4.04,4.34,38900 VBF,D,20240823,16.77,16.83,16.53,16.7,39200 VCV,D,20240823,10.73,10.78,10.7062,10.77,79000 VEEV,D,20240823,198.19,200.86,196.095,199.25,871900 VEL,D,20240823,18.31,18.4471,18.25,18.37,66400 VET,D,20240823,10.06,10.27,10.04,10.22,1158603 VFC,D,20240823,16.63,17.38,16.63,17.08,3314371 VGI,D,20240823,7.84,7.86,7.78,7.85,46428 VGM,D,20240823,10.35,10.37,10.34,10.34,120562 VGR,D,20240823,15.15,15.18,15.08,15.14,3520479 VHC,D,20240823,6.94,7.29,6.94,7.29,2086 VHI,D,20240823,26.02,29.82,26.02,29.74,131273 VICI,D,20240823,32.46,33.06,32.35,32.9,2674512 VIK,D,20240823,33.83,35.83,33.83,35.63,1772094 VIPS,D,20240823,12.7,12.98,12.63,12.68,6455149 VIST,D,20240823,48.63,49.95,48.63,49.62,371493 VIV,D,20240823,9.39,9.73,9.39,9.68,800788 VKQ,D,20240823,10.01,10.02,9.99,10,186028 VLD,D,20240823,1.22,1.29,1.21,1.27,189885 VLD.W,D,20240823,0.0167,0.0167,0.0111,0.0111,1867 VLN,D,20240823,2.17,2.24,2.17,2.2,54407 VLN.W,D,20240823,0.0494,0.0494,0.0438,0.0438,9957 VLO,D,20240823,144.38,146.3,143.44,145.87,1521511 VLRS,D,20240823,5.6,5.95,5.59,5.95,478098 VLT,D,20240823,11.24,11.25,11.22,11.24,10793 VLTO,D,20240823,111.5,112.15,111.014,111.78,874100 VMC,D,20240823,250.26,257.42,249.655,254.89,1252300 VMI,D,20240823,284.95,289.47,284.73,288.93,54300 VMO,D,20240823,9.94,10,9.94,10,700800 VNCE,D,20240823,1.7,1.7,1.64,1.7,3200 VNO,D,20240823,34.18,35.26,34.05,34.66,4286500 VNO-L,D,20240823,17.19,17.61,17.19,17.53,55700 VNO-M,D,20240823,16.85,17.18,16.85,17,85300 VNO-N,D,20240823,16.82,17.07,16.82,17,28200 VNO-O,D,20240823,14.85,15.1199,14.85,15.045,17600 VNT,D,20240823,34.59,35.33,34.59,35.03,583100 VOC,D,20240823,4.9,5.04,4.89,5.02,24600 VOTE,D,20240823,65.39,65.7905,65.22,65.75,11000 VOY-B,D,20240823,25.87,26.22,25.79,26.22,16300 VOYA,D,20240823,67.85,68.98,67.5,68.86,611000 VPG,D,20240823,27.27,28.6,26.8,28.53,104700 VPV,D,20240823,10.93,11.01,10.91,11.01,49500 VRE,D,20240823,16.77,17.1,16.7,16.93,434500 VRN,D,20240823,7.31,7.44,7.27,7.39,1793000 VRT,D,20240823,77.33,78.84,76.32,78.55,4990700 VRTS,D,20240823,210.2,218.745,210.2,216.74,25700 VSCO,D,20240823,23.58,24.14,23.35,23.4,2887600 VSH,D,20240823,20.13,20.84,20.13,20.64,909200 VST,D,20240823,83.94,86.195,83.385,85.77,5315600 VSTO,D,20240823,39.23,39.88,39.145,39.6,322900 VSTS,D,20240823,13.19,13.885,13.04,13.81,2511100 VTEX,D,20240823,7.33,7.6,7.33,7.55,805500 VTLE,D,20240823,35.9,36.58,35.9,36.49,1041600 VTMX,D,20240823,28.44,29.25,28.44,29.12,244200 VTN,D,20240823,11.28,11.3,11.26,11.28,25100 VTOL,D,20240823,37.48,38.36,37.21,38.03,77400 VTR,D,20240823,59.24,59.855,59.15,59.58,1879800 VTS,D,20240823,24.73,25.2399,24.55,25.09,138900 VVI,D,20240823,32.99,34.73,32.945,34.69,91100 VVR,D,20240823,4.29,4.31,4.26,4.31,396800 VVV,D,20240823,41.73,42,41.355,41.76,824300 VVX,D,20240823,55.85,57.42,55.28,57.09,127500 VYX,D,20240823,12.69,13.23,12.655,13.22,1078400 VZ,D,20240823,40.99,41.23,40.915,41.21,11757300 VZIO,D,20240823,11.11,11.185,11.11,11.15,1534100 W,D,20240823,42.34,45.85,42.04,45.56,6230921 WAB,D,20240823,163.92,166.39,163.57,166.32,673678 WAL,D,20240823,78.22,82.18,77.76,82.1,1332621 WAL-A,D,20240823,19.63,19.8,19.63,19.8,21272 WAT,D,20240823,338.99,343.34,336.92,342.42,157148 WBS,D,20240823,45.56,47.5,45.43,47.4,1440361 WBS-F,D,20240823,20.98,20.99,20.81,20.98,5042 WBS-G,D,20240823,23.55,23.84,23.55,23.81,4489 WBX,D,20240823,1.49,1.59,1.49,1.55,282476 WBX.W,D,20240823,0.1011,0.1011,0.1011,0.1011,190 WCC,D,20240823,161.75,165.77,160.99,165.09,1052268 WCC-A,D,20240823,26.16,26.18,26.13,26.13,75246 WCN,D,20240823,184.97,186.44,184.97,186.43,400790 WD,D,20240823,103.29,107.86,103.29,107.39,162120 WDH,D,20240823,1.08,1.08,1.05,1.05,86369 WDI,D,20240823,15.2,15.26,15.07,15.17,273752 WDS,D,20240823,17.44,17.72,17.37,17.7,298244 WEA,D,20240823,11.09,11.1,11.03,11.07,26005 WEAV,D,20240823,10.8,11.03,10.8,10.91,266447 WEC,D,20240823,93.05,93.27,92.28,92.66,1450204 WEL,D,20240823,11.7,11.7,11.7,11.7,5200 WEL.W,D,20240823,0.025,0.025,0.025,0.025,1000 WELL,D,20240823,118.1,119.5,118.005,119.37,2221100 WES,D,20240823,38.17,38.63,37.96,38.32,872600 WEX,D,20240823,183.31,186.06,183,185.57,259400 WF,D,20240823,37.53,37.85,37.185,37.84,55100 WFC,D,20240823,56.42,57.395,56.32,56.7,17074400 WFC-A,D,20240823,21.17,21.26,21.06,21.25,51200 WFC-C,D,20240823,19.91,19.97,19.82,19.96,77300 WFC-D,D,20240823,19.47,19.54,19.34,19.53,63900 WFC-L,D,20240823,1238.75,1244,1238.75,1244,5200 WFC-Y,D,20240823,24.24,24.305,24.2,24.26,47700 WFC-Z,D,20240823,21.12,21.25,21.09,21.25,96700 WFG,D,20240823,86.44,89.8023,85.89,89.69,84800 WGO,D,20240823,58.01,60.73,58.01,60.1,695700 WH,D,20240823,77.29,78.12,77.055,77.6,607000 WHD,D,20240823,58.54,60.23,58.54,60.04,364900 WHG,D,20240823,12.3,12.87,12.295,12.87,6500 WHR,D,20240823,98.49,102.77,97.8,102.37,704100 WIA,D,20240823,8.2,8.295,8.13,8.29,36700 WINN,D,20240823,25.19,25.34,25.06,25.27,42600 WIT,D,20240823,6.11,6.175,6.09,6.13,1262400 WIW,D,20240823,8.6,8.65,8.56,8.64,222500 WK,D,20240823,77.93,79.95,77.86,79.64,396200 WKC,D,20240823,28.1,28.5,28.02,28.37,436600 WLK,D,20240823,147.2,151.41,146.09,150.97,475200 WLKP,D,20240823,22.81,22.88,22.7,22.73,17700 WLY,D,20240823,46.19,48,46.1671,46.94,268300 WLYB,D,20240823,45.82,45.82,45.82,45.82,100 WM,D,20240823,210.41,210.7,208.5,209.98,810800 WMB,D,20240823,44.89,45.35,44.74,45.29,3351200 WMK,D,20240823,64.39,66.58,63.7,66,88200 WMS,D,20240823,158.5,164.27,157.38,163.22,454400 WMT,D,20240823,75.6,75.81,75.0077,75.7,12299000 WNC,D,20240823,19.11,19.72,19.03,19.55,304900 WNS,D,20240823,60.09,61.21,59.1801,61.11,364400 WOLF,D,20240823,13.01,14.36,12.89,13.82,10707800 WOR,D,20240823,45.31,47.185,44.93,46.36,167800 WOW,D,20240823,5.49,5.692,5.4887,5.62,530200 WPC,D,20240823,59.25,60.12,58.96,60.05,895500 WPM,D,20240823,61.5,62.61,61.25,62.11,1411092 WPP,D,20240823,46.81,47.56,46.72,47.4,64742 WRB,D,20240823,57.99,58.34,57.82,58.22,911911 WRB-E,D,20240823,25.29,25.37,25.245,25.262,9522 WRB-F,D,20240823,22.42,22.61,22.22,22.61,34844 WRB-G,D,20240823,20.07,20.37,20.07,20.33,4590 WRB-H,D,20240823,19.45,19.6,19.375,19.51,13130 WRBY,D,20240823,14.8,15.78,14.57,15.51,5435812 WS,D,20240823,33.98,35.1,33.85,34.86,88717 WSM,D,20240823,132.12,139.7,131.01,139.51,2448077 WSO,D,20240823,480.66,490,480.66,485.7,159645 WSO.B,D,20240823,485.1,485.1,485.1,485.1,236 WSR,D,20240823,13.29,13.51,13.21,13.4,303714 WST,D,20240823,302.47,305.17,300.49,302.78,300325 WT,D,20240823,9.89,10.31,9.88,10.23,2435875 WTI,D,20240823,2.26,2.34,2.26,2.33,1113585 WTM,D,20240823,1788.17,1788.17,1782.77,1782.77,8713 WTRG,D,20240823,39.21,39.41,39.08,39.24,1277068 WTS,D,20240823,187.98,192.68,187.26,191.07,121033 WTTR,D,20240823,11.24,11.44,11.19,11.33,838084 WU,D,20240823,11.73,11.865,11.665,11.8,2192100 WWW,D,20240823,12.97,13.555,12.87,13.51,1337400 WY,D,20240823,30.4,31.49,30.37,31.36,3294900 X,D,20240823,38.24,38.4,37.06,37.14,3652600 XFL-A,D,20240823,24.8,24.85,24.79,24.81,1800 XFLT,D,20240823,6.87,6.92,6.86,6.9,357000 XHR,D,20240823,13.44,13.825,13.36,13.78,489500 XIN,D,20240823,2.79,2.7994,2.73,2.78,5200 XOM,D,20240823,115.03,116.72,115.025,116.32,10381400 XPER,D,20240823,8.63,8.7588,8.55,8.71,374600 XPEV,D,20240823,7.01,7.17,6.935,7.01,9857400 XPO,D,20240823,122.65,126.005,122.475,125.11,767600 XPOF,D,20240823,14.01,14.64,14.01,14.5,262400 XPRO,D,20240823,20.19,20.68,20.03,20.45,1022800 XYF,D,20240823,4.87,4.87,4.58,4.68,5600 XYL,D,20240823,136.4,137.53,135.54,136.92,693100 YALA,D,20240823,3.85,3.96,3.83,3.95,190600 YELP,D,20240823,34.26,35.17,34.195,34.96,560400 YETI,D,20240823,40.6,41.38,40.36,40.74,1421100 YEXT,D,20240823,4.98,5.22,4.95,5.17,764200 YMM,D,20240823,7.64,7.715,7.455,7.53,5908000 YOU,D,20240823,28.25,29.16,28,28.74,1285700 YPF,D,20240823,20.87,21.33,20.79,21.07,1429000 YRD,D,20240823,4.82,4.97,4.73,4.86,60200 YSG,D,20240823,3.52,3.561,3.35,3.35,151100 YUM,D,20240823,137.41,137.41,134.95,135.52,1657700 YUMC,D,20240823,33.91,34.14,33.29,33.37,1607100 ZBH,D,20240823,114,115.335,113.56,115.05,788400 ZEPP,D,20240823,0.759,0.759,0.7,0.7401,40000 ZETA,D,20240823,23.83,25.08,23.62,24.99,2299100 ZGN,D,20240823,10.3,10.48,10.3,10.42,214500 ZH,D,20240823,3.12,3.2,3.03,3.12,482900 ZIM,D,20240823,20.74,21.45,20.01,20.17,6436300 ZIP,D,20240823,9.07,9.54,9.055,9.33,585300 ZK,D,20240823,18.21,18.71,16.82,17,490800 ZKH,D,20240823,3.9,3.9,3.22,3.6,84700 ZTO,D,20240823,20.8,20.88,20.385,20.58,1901000 ZTR,D,20240823,5.8,5.85,5.79,5.83,224000 ZTS,D,20240823,182.86,182.9381,180.18,180.9,1262400 ZUO,D,20240823,8.67,9.03,8.53,9,2487600 ZVIA,D,20240823,1.08,1.18,1.06,1.12,130340 ZWS,D,20240823,31.76,32.46,31.62,32.28,564818