,,,,,,, A,D,20240827,140.48,141.21,139.71,141.1,949639 AA,D,20240827,34.35,35.1,34.09,34.3,3505237 AAC.T,D,20240827,0.1,0.1,0.1,0.1,1185 AACT,D,20240827,10.76,10.765,10.75,10.76,1784887 AAM.U,D,20240827,9.98,9.99,9.97,9.99,133517 AAN,D,20240827,10.08,10.09,10.07,10.07,313865 AAP,D,20240827,49,49.05,47.77,47.85,3176815 AAT,D,20240827,26.39,27.03,26.33,26.9,232210 AB,D,20240827,34.81,34.94,34.63,34.77,136249 ABBV,D,20240827,197.99,198.3,195.18,195.92,2504434 ABCB,D,20240827,60.75,61.34,60.14,60.53,233108 ABEV,D,20240827,2.38,2.39,2.35,2.37,27046003 ABG,D,20240827,243.24,243.49,239.9,240.36,109332 ABM,D,20240827,55.7,56,55.32,55.94,295225 ABR,D,20240827,13.49,13.66,13.43,13.61,2689668 ABR-D,D,20240827,17.7,17.92,17.7,17.83,14970 ABR-E,D,20240827,17.55,18.06,17.55,17.65,10350 ABR-F,D,20240827,18.2,18.47,18.14,18.47,24942 ABT,D,20240827,113.06,113.17,112.14,113.1,2661356 AC,D,20240827,33.27,33.66,32,32.15,5502 ACA,D,20240827,92.88,92.89,91.14,91.26,246400 ACCO,D,20240827,5.45,5.53,5.395,5.53,654700 ACEL,D,20240827,11.46,11.67,11.43,11.54,115900 ACH.W,D,20240827,0.5499,0.5499,0.446,0.4825,20400 ACHR,D,20240827,3.94,3.94,3.73,3.77,7532900 ACI,D,20240827,20.85,20.86,20.45,20.63,2310600 ACM,D,20240827,99.36,102.11,99.15,101.66,1042300 ACN,D,20240827,335.18,340.99,335,340.38,2154100 ACP,D,20240827,6.37,6.37,6.33,6.37,320100 ACP-A,D,20240827,23.98,23.98,23.72,23.72,1900 ACR,D,20240827,15.8,15.8,15.74,15.74,4700 ACR-C,D,20240827,24.9,24.94,24.9,24.9,7400 ACR-D,D,20240827,23.26,23.46,22.86,23.4291,3900 ACRE,D,20240827,7.1,7.155,7.05,7.08,322600 ACV,D,20240827,21.28,21.28,21.08,21.2,13400 ADC,D,20240827,72.22,73.055,71.855,72.7,607100 ADC-A,D,20240827,19.8715,19.92,19.8099,19.8099,4300 ADCT,D,20240827,3.24,3.24,3.04,3.06,225400 ADM,D,20240827,60.8,60.845,59.98,60.56,1787000 ADNT,D,20240827,22.08,22.41,22.02,22.16,664400 ADT,D,20240827,7.41,7.47,7.365,7.45,2378600 ADX,D,20240827,21.22,21.2699,21.18,21.23,120700 AEE,D,20240827,82.52,82.535,81.55,81.65,966300 AEFC,D,20240827,22.66,22.74,22.58,22.6101,25400 AEG,D,20240827,6.09,6.13,6.07,6.13,2545500 AEM,D,20240827,81.49,82.46,80.795,82.27,1189400 AEO,D,20240827,22.23,22.765,22.23,22.7,5046100 AER,D,20240827,94.22,95.47,94.16,94.5,706600 AES,D,20240827,17.8,17.9,17.34,17.37,5240800 AESI,D,20240827,21.24,21.67,21.21,21.53,1062500 AEV.W,D,20240827,0.04,0.04,0.0374,0.0386,400 AEVA,D,20240827,2.88,3.07,2.79,3.05,284400 AFB,D,20240827,11.41,11.42,11.37,11.4,109700 AFG,D,20240827,131.47,132.045,130.56,130.94,234700 AFGB,D,20240827,24.95,25.19,24.95,25.19,5300 AFGC,D,20240827,22.33,22.3799,22.23,22.36,4800 AFGD,D,20240827,24.11,24.11,23.93,24,7300 AFGE,D,20240827,20.99,21.06,20.97,21.04,9700 AFL,D,20240827,107.79,108.26,107.11,107.71,1693000 AG,D,20240827,5.72,5.795,5.68,5.79,4096600 AGCO,D,20240827,90.78,90.98,89.02,89.87,677098 AGD,D,20240827,10.19,10.23,10.14,10.2,56750 AGI,D,20240827,19.36,19.51,19.17,19.49,1709349 AGL,D,20240827,4.35,4.39,4.18,4.19,2179167 AGM,D,20240827,192.63,194.8,192.5,194.02,49460 AGM-D,D,20240827,24.2,24.2,24.15,24.15,3992 AGM-E,D,20240827,24.15,24.22,24.08,24.08,3362 AGM-F,D,20240827,22.35,22.42,22.09,22.09,13851 AGM-G,D,20240827,20.94,21.14,20.92,20.98,5341 AGO,D,20240827,77.96,78.18,77.61,77.8,256052 AGR,D,20240827,36.05,36.08,36.03,36.04,394727 AGRO,D,20240827,10.6,10.94,10.56,10.82,812301 AGS,D,20240827,11.34,11.34,11.3,11.31,152376 AGX,D,20240827,77.9,77.9,76.05,76.87,135620 AHH,D,20240827,12.24,12.32,12.16,12.28,281529 AHH-A,D,20240827,22.75,22.8,22.7,22.8,794 AHL-C,D,20240827,25.94,26.21,25.94,26.21,5147 AHL-D,D,20240827,21.47,21.54,21.3501,21.5,11188 AHL-E,D,20240827,20.7,20.9,20.7,20.9,6531 AHR,D,20240827,21,21.45,20.75,20.93,4619025 AHT,D,20240827,1.03,1.0697,0.986,1.02,408200 AHT-D,D,20240827,17.04,18,17.04,17.3861,3300 AHT-F,D,20240827,17.45,17.45,17.369,17.45,1500 AHT-H,D,20240827,17.71,17.8,17.71,17.8,300 AHT-I,D,20240827,17.73,17.73,16.96,17.11,4900 AI,D,20240827,24.13,24.26,23.47,23.53,3437500 AIFD,D,20240827,26.06,26.07,25.78,26.01,4800 AIG,D,20240827,74.98,75.06,74.37,74.43,2628300 AIN,D,20240827,91.27,92.19,90.71,91.68,130400 AIO,D,20240827,21,21.13,20.8488,21.02,73600 AIR,D,20240827,64.47,65.08,63.77,64.62,120900 AIT,D,20240827,206.12,208.07,204.35,204.45,158400 AIV,D,20240827,9.01,9.195,8.885,9.14,1732400 AIZ,D,20240827,192.88,194.51,191.97,194.1,236700 AIZN,D,20240827,22.17,22.22,22.1,22.185,3600 AJG,D,20240827,287.57,291,287.22,290.06,817000 AJX,D,20240827,3.28,3.3,3.2,3.21,80500 AKA,D,20240827,23.635,23.635,22.05,22.63,5300 AKO.A,D,20240827,15,15.105,14.98,15,5900 AKO.B,D,20240827,19.37,19.37,18.74,18.84,7100 AKR,D,20240827,22.43,22.535,22.23,22.42,438300 AL,D,20240827,45.62,45.8,45.28,45.36,506500 AL-A,D,20240827,25.56,25.74,25.52,25.55,8200 ALB,D,20240827,88.98,89.7378,88.54,88.98,1165600 ALB-A,D,20240827,42.52,42.75,42.35,42.62,7600 ALC,D,20240827,95.76,96.595,95.66,96.06,497500 ALE,D,20240827,63.06,63.25,63.06,63.18,187100 ALEX,D,20240827,19.56,19.7,19.53,19.69,236000 ALG,D,20240827,183.45,184.525,181.04,181.86,58100 ALIT,D,20240827,7.28,7.48,7.22,7.45,4138600 ALK,D,20240827,35.43,36.02,35.07,35.78,2481300 ALL,D,20240827,183.6,185.52,183.01,185.14,1204300 ALL-B,D,20240827,25.99,25.99,25.85,25.91,17400 ALL-H,D,20240827,23.05,23.23,23.05,23.1,118400 ALL-I,D,20240827,22.14,22.38,22.14,22.38,16000 ALL-J,D,20240827,27.06,27.13,27,27.09,39700 ALLE,D,20240827,137,137.49,135.96,137.21,479500 ALLY,D,20240827,42.68,43.18,42.5201,42.93,2303900 ALSN,D,20240827,89.79,90.06,88.82,89.74,380200 ALT-A,D,20240827,25.43,25.5,25.38,25.38,3800 ALTG,D,20240827,6.83,6.93,6.67,6.83,214311 ALTM,D,20240827,2.75,2.79,2.66,2.71,11416620 ALU.W,D,20240827,0.07,0.07,0.05,0.05,137913 ALUR,D,20240827,0.69,0.69,0.59,0.6,114346 ALV,D,20240827,101.46,101.82,101.06,101.46,633264 ALX,D,20240827,233.54,239.4,233.54,235.29,13906 AM,D,20240827,14.75,14.81,14.59,14.59,2727722 AMB.T,D,20240827,0.03,0.05,0.03,0.05,25500 AMBC,D,20240827,11.36,11.5,11.17,11.32,362404 AMBP,D,20240827,3.57,3.6,3.53,3.58,458773 AMC,D,20240827,5.05,5.09,4.99,4.99,5137514 AMCR,D,20240827,11.16,11.21,11.1,11.16,4422277 AME,D,20240827,168.07,168.46,167.19,167.98,686291 AMG,D,20240827,172.44,174.16,172.18,173.11,117239 AMH,D,20240827,38.4,39.19,38.22,38.83,2528920 AMH-G,D,20240827,23.41,23.41,23.25,23.25,6882 AMH-H,D,20240827,24.45,24.55,24.45,24.45,13115 AMK,D,20240827,35.1,35.11,35.06,35.08,277893 AMN,D,20240827,52.81,53.18,51.72,52.43,366946 AMP,D,20240827,441.44,443.09,437.98,439.33,263697 AMP.V,D,20240827,0.183,0.1848,0.183,0.1848,500 AMPS,D,20240827,3.02,3.1,2.96,3.04,890900 AMPX,D,20240827,1.13,1.13,1.1,1.13,162400 AMPY,D,20240827,7.1,7.1,6.95,7.05,285100 AMR,D,20240827,222.59,235.05,221.68,233.19,230400 AMRC,D,20240827,30.23,30.345,29.32,29.62,181500 AMT,D,20240827,222.19,226.29,222.19,226.16,921500 AMTB,D,20240827,21.47,21.752,21.04,21.69,93500 AMTD,D,20240827,1.32,1.38,1.23,1.23,74000 AMWL,D,20240827,8.88,8.89,8.23,8.25,51200 AMX,D,20240827,17.12,17.155,16.68,16.77,1214200 AN,D,20240827,181.11,181.755,179.33,179.45,161800 ANET,D,20240827,341.35,348.08,337.801,345.62,1173400 ANF,D,20240827,160.66,168.5,160.25,166.61,2337100 ANG-A,D,20240827,24.8,24.8,24.65,24.75,6900 ANG-B,D,20240827,24.72,24.73,24.62,24.68,18200 ANRO,D,20240827,11.67,11.9,11.33,11.83,191900 ANVS,D,20240827,9.52,9.82,9.11,9.13,150500 AOD,D,20240827,8.8,8.87,8.785,8.82,296700 AOMN,D,20240827,24.56,24.637,24.542,24.56,17200 AOMR,D,20240827,11.21,11.41,11.2019,11.41,130400 AON,D,20240827,338.43,340.93,337.19,340.26,542500 AORT,D,20240827,26.42,26.645,26.1701,26.49,112700 AOS,D,20240827,81.85,82.3937,80.985,81.76,702300 AP,D,20240827,1.98,2.045,1.91,1.99,114300 APAM,D,20240827,41.69,42,41.52,41.84,298100 APD,D,20240827,278.85,279.81,274.91,277.91,1595300 APG,D,20240827,35.52,36.06,35.45,35.59,766500 APH,D,20240827,66.2,66.76,65.55,66.52,6842300 APLE,D,20240827,14.36,14.5,14.28,14.3,1196200 APO,D,20240827,112.56,114.175,112.045,113.58,2083300 APO-A,D,20240827,62.5,63.29,62.5,63.28,8300 APOS,D,20240827,26.89,26.9093,26.76,26.86,29500 APTV,D,20240827,71.89,72.2,70.58,70.83,5515700 AQN,D,20240827,5.38,5.39,5.29,5.35,2865500 AQNB,D,20240827,25.455,25.4613,25.4,25.425,17000 AR,D,20240827,27.31,27.4,26.53,26.58,3208900 ARC,D,20240827,3.03,3.11,3.03,3.09,145000 ARCH,D,20240827,122.4,129.09,121.48,126.98,493300 ARCO,D,20240827,8.85,9.01,8.81,8.93,986900 ARDC,D,20240827,15.28,15.28,14.98,15.13,90185 ARDT,D,20240827,17.55,19.16,17.39,18.58,1483693 ARE,D,20240827,120.96,121.04,119.38,120.56,536635 ARES,D,20240827,145.59,148.2,145.33,146.14,967254 ARG-A,D,20240827,24.93,25,24.93,24.97,7769 ARGD,D,20240827,22.37,22.42,22.3,22.3,5395 ARI,D,20240827,10.41,10.44,10.35,10.39,522350 ARIS,D,20240827,17.11,17.15,16.69,16.77,169522 ARL,D,20240827,19.14,19.14,18.83,19,2484 ARLO,D,20240827,12.55,12.79,12.35,12.41,534696 ARMK,D,20240827,35.43,35.7,35.29,35.64,1208741 AROC,D,20240827,20.2,20.35,20.08,20.22,611016 ARR,D,20240827,20.21,20.43,20.21,20.42,732190 ARR-C,D,20240827,22.08,22.11,22.04,22.08,14764 ARW,D,20240827,132.77,134.4,132.49,133.79,257684 AS,D,20240827,14.28,14.64,14.1,14.18,1128631 ASA,D,20240827,19.76,20.01,19.51,19.68,58950 ASAI,D,20240827,8.76,8.86,8.68,8.83,669595 ASAN,D,20240827,14.33,14.61,14.14,14.25,1751414 ASB,D,20240827,22.38,22.63,22.22,22.46,1162272 ASB-E,D,20240827,22.3756,22.51,22.28,22.365,4900 ASB-F,D,20240827,21.34,21.51,21.34,21.51,2200 ASBA,D,20240827,23.77,23.8,23.55,23.67,36100 ASC,D,20240827,18.93,19.12,18.84,19.11,297600 ASG,D,20240827,5.45,5.45,5.4101,5.45,142700 ASGI,D,20240827,19.84,19.84,19.52,19.69,95800 ASGN,D,20240827,94.84,95.77,94.61,95.26,244700 ASH,D,20240827,88.34,89.11,87.96,89.09,300200 ASIX,D,20240827,30.01,30.37,29.89,29.9,83800 ASPN,D,20240827,29.67,32.3099,29.2,29.92,2128300 ASR,D,20240827,271.16,272.67,264.65,265.73,35800 ASX,D,20240827,9.59,9.82,9.535,9.79,6225200 ATC-D,D,20240827,24.99,24.99,24.87,24.92,2700 ATC-H,D,20240827,24.8,24.81,24.72,24.72,2500 ATEN,D,20240827,13.41,13.71,13.36,13.56,547300 ATGE,D,20240827,74.98,75.91,72.74,75.55,369300 ATH-A,D,20240827,25.13,25.21,25.0303,25.06,15700 ATH-B,D,20240827,22.51,22.55,22.45,22.5279,12800 ATH-C,D,20240827,25.21,25.2999,25.18,25.2,20700 ATH-D,D,20240827,19.38,19.43,19.26,19.36,21500 ATH-E,D,20240827,26.66,26.72,26.61,26.63,29600 ATHM,D,20240827,24.91,25.15,24.63,24.75,444600 ATHS,D,20240827,25.45,25.5199,25.4,25.4999,36000 ATI,D,20240827,65.75,66.04,64.99,65.38,660200 ATIP,D,20240827,6.02,6.02,6.02,6.02,300 ATKR,D,20240827,99.27,99.545,95.72,95.97,533600 ATMU,D,20240827,34.2,34.69,33.92,34.33,655500 ATO,D,20240827,129.96,130.34,129.265,129.31,430800 ATR,D,20240827,150.01,151.54,149.84,151.2,208200 ATS,D,20240827,27.06,27.18,26.66,27.06,116800 ATUS,D,20240827,1.9,2.03,1.88,1.91,3722300 AU,D,20240827,30.46,30.75,30.2713,30.69,1061300 AUB,D,20240827,38.9,38.985,38.53,38.7,249200 AUB-A,D,20240827,23.83,24.13,23.83,24.1,5800 AUNA,D,20240827,7.44,7.69,7.22,7.37,25900 AVA,D,20240827,38.53,38.71,38.08,38.25,405000 AVAL,D,20240827,2.12,2.14,2.0801,2.12,17700 AVB,D,20240827,218.59,221.565,217.44,221.41,526600 AVD,D,20240827,5.94,5.95,5.58,5.59,248600 AVK,D,20240827,12.7,12.79,12.62,12.71,62100 AVNS,D,20240827,23.6,23.88,23.46,23.84,135402 AVNT,D,20240827,48.49,48.79,48.08,48.51,296149 AVTR,D,20240827,25.35,25.62,25.23,25.61,2343161 AVY,D,20240827,217.56,219.21,216.16,217.42,296276 AWF,D,20240827,11.13,11.17,11.1,11.11,162681 AWI,D,20240827,124.95,126.1,123.28,124.65,140526 AWK,D,20240827,140.51,141.72,139.69,140.17,552488 AWP,D,20240827,4.33,4.35,4.31,4.32,458575 AWR,D,20240827,80.57,80.77,80.02,80.41,107796 AX,D,20240827,68.55,68.8,67.82,68.12,273373 AXL,D,20240827,6.48,6.54,6.36,6.48,1544759 AXP,D,20240827,253.7,256.68,253.7,255.03,2517398 AXR,D,20240827,23.15,23.32,22.76,23.27,10574 AXS,D,20240827,76.77,77.48,76.77,77.43,320757 AXS-E,D,20240827,22.5,22.58,22.27,22.3,65144 AXTA,D,20240827,35.51,35.71,35.26,35.31,1271281 AYI,D,20240827,252.34,253.71,249.07,251.59,273397 AZEK,D,20240827,43.03,43.24,42.38,42.51,1265683 AZO,D,20240827,3148.18,3187.27,3148.18,3181.85,59547 AZUL,D,20240827,4.08,4.11,3.99,4,1668979 AZZ,D,20240827,82.05,82.27,81.375,82.12,89600 B,D,20240827,39.01,40.25,38.578,40.17,184200 BA,D,20240827,173.62,173.93,171.25,173.05,3295800 BABA,D,20240827,82.27,82.65,81.27,81.45,9026000 BAC,D,20240827,40,40.125,39.61,39.67,32323900 BAC-B,D,20240827,25.17,25.18,25.11,25.17,58600 BAC-E,D,20240827,24.08,24.1085,23.92,23.98,16200 BAC-K,D,20240827,24.98,24.98,24.934,24.94,39200 BAC-L,D,20240827,1244,1246.99,1240.01,1245.24,4500 BAC-M,D,20240827,24.13,24.24,24.12,24.19,51500 BAC-N,D,20240827,22.9,23.01,22.9,22.9935,53600 BAC-O,D,20240827,20.21,20.23,20.15,20.15,38300 BAC-P,D,20240827,19.07,19.18,19.07,19.15,16400 BAC-Q,D,20240827,19.59,19.68,19.555,19.59,56000 BAC-S,D,20240827,21.49,21.69,21.48,21.69,72900 BAH,D,20240827,153.78,156.02,152.92,155.75,378900 BAK,D,20240827,6.43,6.545,6.43,6.43,288900 BALL,D,20240827,64.24,64.32,63.81,64.06,1299400 BALY,D,20240827,17.05,17.135,17.05,17.12,338200 BAM,D,20240827,41.35,42.03,41.35,41.89,1455900 BAN-F,D,20240827,23.9,24,23.8119,23.88,54200 BANC,D,20240827,14.34,14.55,14.13,14.46,1138700 BAP,D,20240827,168.97,169.94,167.8,168.87,71800 BAR.W,D,20240827,0.086,0.092,0.085,0.0912,2400 BARK,D,20240827,1.73,1.805,1.71,1.79,943400 BAX,D,20240827,37.94,38.12,37.81,37.91,2621900 BB,D,20240827,2.36,2.36,2.3,2.32,2264800 BBA.W,D,20240827,0.17,0.1759,0.168,0.1756,25600 BBAI,D,20240827,1.63,1.71,1.585,1.69,3647000 BBAR,D,20240827,9.3,9.57,9.23,9.46,399200 BBD,D,20240827,2.82,2.85,2.8,2.81,16690000 BBDC,D,20240827,10.02,10.14,10.01,10.09,539500 BBDO,D,20240827,2.55,2.56,2.52,2.52,5700 BBN,D,20240827,17.71,17.77,17.56,17.74,269000 BBU,D,20240827,21.04,21.15,20.83,20.88,6200 BBUC,D,20240827,22.57,22.735,22.34,22.47,30000 BBVA,D,20240827,10.58,10.62,10.565,10.62,478300 BBW,D,20240827,28.62,28.8,28,28.42,138100 BBWI,D,20240827,34.89,35.08,34.38,34.72,7204700 BBY,D,20240827,88.07,89.47,87.7201,88.88,2838800 BC,D,20240827,81.16,81.16,79.67,80.44,471523 BC-A,D,20240827,24.54,24.61,24.45,24.61,12772 BC-B,D,20240827,24.795,24.8176,24.73,24.8,3471 BC-C,D,20240827,24.35,24.53,24.35,24.53,6760 BCAT,D,20240827,16.4,16.53,16.23,16.36,264503 BCC,D,20240827,134.71,135.55,132.59,133.91,223213 BCE,D,20240827,35.08,35.25,34.98,35.22,2422099 BCH,D,20240827,25.72,25.72,25.23,25.48,114572 BCO,D,20240827,108.96,110.19,107.62,108.91,236911 BCS,D,20240827,12.15,12.49,12.15,12.45,20651992 BCSF,D,20240827,16.67,16.9,16.6,16.76,230386 BCX,D,20240827,9.3,9.36,9.29,9.3,100803 BDC,D,20240827,106.2,107.19,105.61,106.8,140554 BDJ,D,20240827,8.62,8.62,8.54,8.57,551049 BDN,D,20240827,5.19,5.3,5.16,5.29,1074929 BDX,D,20240827,236.78,238.39,236.24,237.97,923934 BE,D,20240827,11.73,11.94,11.43,11.77,2582885 BEDU,D,20240827,2.04,2.04,2.04,2.04,326 BEKE,D,20240827,14.87,14.93,14.33,14.53,2787061 BEN,D,20240827,20.69,20.72,20.33,20.34,5908572 BEP,D,20240827,24.92,25.17,24.62,25.05,261200 BEP-A,D,20240827,20.34,20.4395,20.2003,20.22,3000 BEPC,D,20240827,28.55,28.915,28.3164,28.81,673800 BEPH,D,20240827,16.7,16.71,16.65,16.71,4800 BEPI,D,20240827,17.82,18,17.82,17.9995,9900 BEPJ,D,20240827,25.45,25.46,25.42,25.42,5700 BERY,D,20240827,66.7,67.87,66.16,67.19,816200 BEST,D,20240827,2.74,2.75,2.74,2.74,19000 BF.A,D,20240827,46.07,46.07,44.93,45.42,54500 BF.B,D,20240827,45.45,45.64,44.56,45.1,1496700 BFAC,D,20240827,11.1,11.11,11.1,11.11,100100 BFAM,D,20240827,136.32,139.4,135.86,139.03,431300 BFH,D,20240827,55.83,57.2,55.83,57.11,678900 BFK,D,20240827,10.51,10.54,10.45,10.53,66100 BFL.W,D,20240827,0.0278,0.03,0.0256,0.0259,7400 BFLY,D,20240827,0.97,0.9862,0.9634,0.9855,453400 BFS,D,20240827,40.94,40.94,40.39,40.7,33200 BFS-D,D,20240827,21.35,21.37,21.34,21.35,4400 BFS-E,D,20240827,21.4,21.56,21.4,21.56,9000 BFZ,D,20240827,11.83,11.83,11.77,11.82,77700 BG,D,20240827,100.95,101.29,99.52,100.32,907600 BGB,D,20240827,12.12,12.19,12.1,12.18,146400 BGH,D,20240827,15.1,15.1,15.05,15.08,44200 BGR,D,20240827,13.26,13.29,13.11,13.17,72400 BGS,D,20240827,8.58,8.69,8.55,8.6,616100 BGSF,D,20240827,7.81,8,7.23,7.56,26900 BGT,D,20240827,12.89,12.93,12.68,12.72,106100 BGX,D,20240827,12.82,12.93,12.7501,12.76,102900 BGY,D,20240827,5.74,5.77,5.712,5.74,159000 BH,D,20240827,176.07,177.685,175,176.09,700 BHC,D,20240827,5.96,6.04,5.92,5.96,1136300 BHE,D,20240827,42.1,42.6299,41.81,42.43,120800 BHK,D,20240827,11.5,11.6,11.465,11.59,120000 BHLB,D,20240827,27.3,27.465,27.03,27.37,256200 BHP,D,20240827,55.53,55.81,55.27,55.67,2970700 BHR,D,20240827,3.03,3.06,3.005,3.04,188600 BHR-B,D,20240827,13.02,13.41,13.02,13.41,4500 BHR-D,D,20240827,18.3,18.3,18.3,18.3,100 BHV,D,20240827,11.26,11.29,11.26,11.29,1100 BHVN,D,20240827,41.22,41.55,40.72,41.35,400200 BIG,D,20240827,1.07,1.08,0.98,0.99,1668456 BIGZ,D,20240827,7.36,7.45,7.3,7.42,447353 BILL,D,20240827,51.37,53.75,50.56,53.48,4734632 BIO,D,20240827,315,320.58,311.11,319.37,166342 BIP,D,20240827,32.74,33.19,32.68,33.02,302314 BIP-A,D,20240827,19.24,19.24,18.97,18.97,13442 BIP-B,D,20240827,17.87,18.15,17.87,18.08,11836 BIPC,D,20240827,40.75,41.17,40.52,40.86,362286 BIPH,D,20240827,18.83,18.94,18.8,18.87,3382 BIPI,D,20240827,19.31,19.36,19.15,19.15,6315 BIPJ,D,20240827,25.5,25.5,25.45,25.49,5414 BIRK,D,20240827,62.22,62.76,61.63,61.97,1846146 BIT,D,20240827,14.96,14.96,14.87,14.9,65186 BJ,D,20240827,83.16,83.4,80.97,81.87,1727863 BK,D,20240827,66.99,67.62,66.91,67.21,2536621 BKD,D,20240827,7.19,7.31,7.15,7.3,1114235 BKE,D,20240827,42.57,43.04,42.1,42.93,368828 BKH,D,20240827,58.39,58.88,58.26,58.64,335459 BKK.W,D,20240827,0.1,0.1,0.1,0.1,5202 BKKT,D,20240827,14.82,14.85,14.14,14.46,48574 BKN,D,20240827,12.49,12.5308,12.45,12.45,39200 BKS.W,D,20240827,0.0796,0.0796,0.065,0.07,70800 BKSY,D,20240827,1.22,1.25,1.18,1.21,291400 BKT,D,20240827,12.44,12.46,12.405,12.44,45900 BKU,D,20240827,37.99,38.42,37.69,38.07,414300 BLCO,D,20240827,15.93,16.3,15.9,16.24,124700 BLD,D,20240827,395.65,395.65,386.74,391.81,199100 BLDR,D,20240827,174.26,175.12,171.67,174.62,1078000 BLE,D,20240827,11.1,11.13,11.08,11.13,64300 BLK,D,20240827,883.5,888,878.7,886.13,300400 BLND,D,20240827,3.69,4.015,3.66,4,4552200 BLW,D,20240827,14.38,14.4297,14.35,14.41,70400 BLX,D,20240827,30.54,30.96,30.3,30.96,73000 BMA,D,20240827,52.52,54.13,52.01,52.75,230400 BME,D,20240827,41.9,42.07,41.9,42.0399,43300 BMEZ,D,20240827,16.01,16.08,15.96,15.99,290800 BMI,D,20240827,204,206.34,202.66,204.77,122800 BML-G,D,20240827,22.55,22.63,22.47,22.59,9600 BML-H,D,20240827,21.95,22.1799,21.95,22.11,28300 BML-J,D,20240827,22.96,22.96,22.83,22.8783,11000 BML-L,D,20240827,22.63,22.63,22.47,22.53,28100 BMN,D,20240827,25.07,25.21,25.02,25.07,7100 BMO,D,20240827,86.09,86.12,82.602,83.3,3541400 BMY,D,20240827,48.36,48.79,47.81,48.12,6918500 BN,D,20240827,49.22,50.17,49.12,49.8,1553700 BNED,D,20240827,13.65,13.72,12.7,13.21,253900 BNH,D,20240827,17.85,18.01,17.8049,18.01,17600 BNJ,D,20240827,16.59,16.8899,16.59,16.7864,12700 BNL,D,20240827,18.4,18.55,18.34,18.48,1113200 BNR.A,D,20240827,49.82,49.82,49.76,49.82,900 BNRE,D,20240827,49.46,49.8,49.15,49.63,3300 BNS,D,20240827,48.69,50.04,48.49,49.96,2433500 BNY,D,20240827,10.67,10.7,10.65,10.68,55400 BOC,D,20240827,14.03,14.33,14.03,14.28,91800 BODI,D,20240827,6.95,6.95,6.7646,6.9,1200 BOE,D,20240827,11.09,11.09,10.9803,11,122000 BOH,D,20240827,67.74,67.825,65.63,66.51,431800 BOH-A,D,20240827,17.82,18,17.59,17.65,17000 BOH-B,D,20240827,26.08,26.1099,26.0101,26.06,18100 BOND,D,20240827,94.01,94.22,93.91,94.17,207900 BOOT,D,20240827,140,141.7,138.5,141.01,447514 BORR,D,20240827,6.48,6.54,6.46,6.47,1038525 BOW,D,20240827,30.38,31.39,30.12,30.6,59021 BOWL,D,20240827,11.66,11.88,11.56,11.78,227962 BOX,D,20240827,28.58,29.05,28.53,28.82,3193924 BP,D,20240827,34.51,34.52,34.17,34.38,4018161 BPT,D,20240827,1.73,1.79,1.6,1.62,84630 BR,D,20240827,209.03,211.2,209.03,210.16,582415 BRBR,D,20240827,56.74,57.12,56.18,56.89,923826 BRC,D,20240827,72.82,73.18,72.01,73.09,101214 BRCC,D,20240827,4.34,4.39,4.24,4.38,886755 BRDG,D,20240827,8.1,8.28,8.1,8.22,82751 BRFS,D,20240827,4.66,4.74,4.66,4.67,3135608 BRK.A,D,20240827,682246,692940,682126,691350,1532 BRK.B,D,20240827,455.94,462.1,454.62,460.63,3752970 BRO,D,20240827,102.39,103.1,102.19,103,589515 BROS,D,20240827,31.3,32.18,31.16,31.78,2167201 BRSP,D,20240827,5.84,5.87,5.78,5.85,592927 BRT,D,20240827,18.47,18.63,18.28,18.49,11201 BRW,D,20240827,7.39,7.44,7.35,7.4,111246 BRX,D,20240827,27.15,27.5,27.11,27.41,3055800 BSAC,D,20240827,20.56,20.56,20.31,20.4,176900 BSBR,D,20240827,5.67,5.71,5.66,5.68,104300 BSIG,D,20240827,23.59,23.825,23.2701,23.56,249900 BSL,D,20240827,14.39,14.42,14.29,14.32,40700 BSM,D,20240827,14.81,14.84,14.63,14.69,228800 BST,D,20240827,34.86,35.2299,34.86,35.1,87700 BSTZ,D,20240827,19.14,19.62,19.07,19.42,144600 BSX,D,20240827,79.5,79.99,79.45,79.83,3240500 BTA,D,20240827,10.55,10.55,10.45,10.49,31000 BTCM,D,20240827,2.4,2.53,2.22,2.49,43000 BTE,D,20240827,3.67,3.68,3.61,3.62,7958200 BTI,D,20240827,36.9,37.16,36.88,37.12,3125600 BTO,D,20240827,33.3,33.3,32.82,32.92,47000 BTT,D,20240827,21.3,21.4,21.3,21.38,144100 BTU,D,20240827,23.15,23.48,22.79,23.19,2470300 BTZ,D,20240827,11.02,11.04,10.98,11.03,155700 BUD,D,20240827,61.85,61.975,61.725,61.87,874300 BUI,D,20240827,23.13,23.1699,23.02,23.15,24700 BUR,D,20240827,13.28,13.41,13.23,13.36,324100 BURL,D,20240827,271.17,280.085,270.2538,278.99,1070300 BUXX,D,20240827,20.39,20.4,20.3705,20.4,122900 BV,D,20240827,15.77,15.8881,15.55,15.67,343600 BVN,D,20240827,12.94,13.09,12.8,12.95,623700 BW,D,20240827,1.3,1.31,1.21,1.23,1256300 BW-A,D,20240827,14.44,14.45,14.24,14.41,22600 BWA,D,20240827,33.72,33.8,33.46,33.65,1881700 BWG,D,20240827,8.69,8.71,8.66,8.69,37500 BWLP,D,20240827,15.68,16.14,15.6703,15.86,262800 BWMX,D,20240827,14.1,14.155,13.75,13.75,27500 BWNB,D,20240827,19,19.71,19,19.63,9500 BWSN,D,20240827,21.4,21.82,21.4,21.7,7100 BWXT,D,20240827,101.19,101.99,100.6,101.39,339000 BX,D,20240827,140.67,142.33,140.57,141.25,3870700 BXC,D,20240827,101.97,102.44,100.13,100.23,56700 BXMT,D,20240827,18.15,18.309,18.04,18.23,1184800 BXMX,D,20240827,13.44,13.45,13.4,13.44,260600 BXP,D,20240827,73.18,74.45,73.06,74.2,750000 BXSL,D,20240827,29.6,29.855,29.6,29.71,558600 BY,D,20240827,27.4,27.59,27.09,27.59,100600 BYD,D,20240827,59.66,60.12,59.39,59.92,554043 BYM,D,20240827,11.99,12.03,11.96,12,26898 BYON,D,20240827,10.57,10.66,10.36,10.53,1122079 BZH,D,20240827,31.71,32.3,31.25,31.66,220337 C,D,20240827,61.9,62.18,61.46,61.68,7286552 C-N,D,20240827,29.65,29.7,29.61,29.61,50282 CAAP,D,20240827,15.14,15.24,14.96,14.99,98908 CABO,D,20240827,361.51,367.39,356.02,359.84,62698 CACI,D,20240827,473.51,477.34,468.67,476.61,71454 CAD-A,D,20240827,20.6,20.9,20.5,20.86,17001 CADE,D,20240827,32.31,32.39,31.89,31.93,897059 CAE,D,20240827,17.9,17.93,17.71,17.79,288467 CAF,D,20240827,11.77,11.85,11.75,11.83,27693 CAG,D,20240827,31.11,31.31,30.88,31.27,4328734 CAH,D,20240827,109.84,110.69,109.34,110.08,1283714 CAL,D,20240827,43.45,44.29,43.22,43.83,312840 CALX,D,20240827,37.39,37.56,36.68,36.82,266923 CANG,D,20240827,1.82,1.82,1.72,1.72,10207 CAPL,D,20240827,20.17,20.34,20,20.09,11423 CARR,D,20240827,71.29,71.83,70.9,71.76,1996357 CARS,D,20240827,18.31,18.41,17.875,17.95,519400 CAT,D,20240827,350.35,351.72,347.1,351.12,1211000 CATO,D,20240827,4.79,4.85,4.79,4.8,31700 CAVA,D,20240827,115.9,120.2,113.9,118.1,12333400 CB,D,20240827,276.66,278.265,276.12,277.21,796100 CBL,D,20240827,26.9,27.27,26.88,26.9,201600 CBRE,D,20240827,115.62,116.43,115.21,115.34,992900 CBT,D,20240827,103.54,104.5,103.14,103.48,403100 CBU,D,20240827,60.71,61.075,60.23,60.74,198100 CBZ,D,20240827,71.33,71.93,70.945,71.21,156300 CC,D,20240827,19.39,19.5,19.12,19.37,688900 CCI,D,20240827,112.22,113.64,112.22,113.54,1536500 CCIA,D,20240827,26,26,25.74,25.74,6600 CCIF,D,20240827,8.65,8.65,8.21,8.33,246300 CCJ,D,20240827,41.5,42.52,40.8548,41.9,2437200 CCK,D,20240827,89.51,90.395,89.17,89.67,628800 CCL,D,20240827,16.55,17.37,16.505,17.04,30136500 CCM,D,20240827,7.03,7.14,6.8,7.14,1000 CCO,D,20240827,1.53,1.53,1.47,1.5,935000 CCRD,D,20240827,13.735,14.5,13.735,14.13,92700 CCS,D,20240827,101.02,102.19,100.345,101.74,184700 CCU,D,20240827,11.45,11.61,11.45,11.61,80500 CDE,D,20240827,6.23,6.41,6.13,6.38,4776400 CDLR,D,20240827,25.57,26.595,25.57,26.24,50300 CDP,D,20240827,28.93,29.29,28.9,29.26,533300 CDR-B,D,20240827,14.2,14.7,14.2,14.7,2700 CDR-C,D,20240827,13.43,13.83,13.43,13.51,2800 CDRE,D,20240827,35.48,36.04,35.24,35.74,94800 CE,D,20240827,131.26,131.55,130.055,130.99,458300 CEE,D,20240827,10.663,10.71,10.5209,10.5209,4700 CEIX,D,20240827,93.63,97.41,93.0601,96.03,464200 CEM,D,20240827,44.29,44.42,44.06,44.27,5800 CEPU,D,20240827,8.62,8.8,8.5,8.65,259700 CF,D,20240827,81.49,81.8699,81.17,81.62,1299900 CFG,D,20240827,42.56,42.72,42.215,42.27,4177400 CFG-E,D,20240827,21.23,21.38,21.23,21.38,16700 CFG-H,D,20240827,26.48,26.52,26.44,26.4799,34700 CFR,D,20240827,110.57,110.98,109.34,110.72,240400 CFR-B,D,20240827,21.06,21.53,21.01,21.22,21700 CGA,D,20240827,1.69,1.6991,1.69,1.6991,500 CGAU,D,20240827,7.38,7.41,7.29,7.35,347967 CGV,D,20240827,13.36,13.3877,13.36,13.385,4364 CHCT,D,20240827,19.19,19.3,18.8,18.9,198453 CHD,D,20240827,101.97,102.02,100.75,101.15,847238 CHE,D,20240827,571.09,571.09,566.77,567.27,68768 CHGG,D,20240827,2.29,2.31,2.22,2.28,1843876 CHH,D,20240827,125.56,127.24,125.08,126.85,203537 CHM-A,D,20240827,23.2,23.2,23,23.12,4322 CHM-B,D,20240827,24.95,24.96,24.95,24.96,658 CHMI,D,20240827,3.55,3.57,3.54,3.55,92921 CHN,D,20240827,9.84,9.89,9.82,9.83,8534 CHPT,D,20240827,1.83,1.86,1.77,1.83,7002177 CHT,D,20240827,38.81,38.89,38.75,38.75,34290 CHWY,D,20240827,25.78,26,25.28,25.86,7759323 CI,D,20240827,354.75,355.51,352.39,353.89,1058155 CIA,D,20240827,3.15,3.23,3.1,3.16,20550 CIB,D,20240827,33.4,33.46,32.99,33.21,87896 CIEN,D,20240827,56.32,57.15,55.8,57.02,1160469 CIF,D,20240827,1.76,1.78,1.76,1.78,23755 CIG,D,20240827,2.07,2.07,2.02,2.03,1313523 CIG.C,D,20240827,2.48,2.4815,2.31,2.31,8400 CII,D,20240827,19.4,19.59,19.4,19.534,76400 CIM,D,20240827,15.5,15.54,15.32,15.37,338200 CIM-A,D,20240827,23.35,23.35,23.05,23.29,6600 CIM-B,D,20240827,25.19,25.24,25.18,25.18,16700 CIM-C,D,20240827,22.65,22.845,22.65,22.8,13600 CIM-D,D,20240827,24.9,24.95,24.87,24.92,53000 CIMN,D,20240827,25.25,25.25,25.0291,25.1,40400 CIMO,D,20240827,25.42,25.42,25.3,25.34,17300 CINT,D,20240827,7.09,7.22,6.89,7.05,224200 CIO,D,20240827,5.99,6.05,5.93,5.98,87100 CIO-A,D,20240827,18.79,18.79,18.71,18.78,3300 CION,D,20240827,12.3,12.4,12.211,12.27,183500 CIVI,D,20240827,62.08,62.309,60.96,61.23,655400 CL,D,20240827,105.31,106.04,104.62,105.92,3139400 CLB,D,20240827,18.44,18.81,18.3234,18.79,240400 CLB.W,D,20240827,0.26,0.3485,0.2585,0.32,228700 CLBR,D,20240827,10.24,10.24,10.21,10.22,512300 CLCO,D,20240827,11.65,11.71,11.56,11.63,202800 CLDT,D,20240827,8.54,8.595,8.44,8.44,171100 CLF,D,20240827,13.97,14.1,13.75,14.05,14215100 CLH,D,20240827,243.08,246.05,242.0179,244.37,157400 CLPR,D,20240827,4.76,4.9,4.635,4.83,45700 CLS,D,20240827,50.42,51.525,50.02,50.33,1787700 CLVT,D,20240827,6.68,6.855,6.63,6.7,4153300 CLW,D,20240827,33.49,33.5999,33,33.01,93600 CLX,D,20240827,155.22,157.1,154.4401,156.49,937500 CM,D,20240827,54.46,55.19,54.39,55.11,936500 CMA,D,20240827,56.16,56.56,55.83,55.98,1275000 CMBT,D,20240827,16.51,16.59,16.35,16.53,79400 CMC,D,20240827,54.09,54.34,53.39,53.74,570100 CMCM,D,20240827,3.8469,3.8469,3.52,3.6004,21700 CMG,D,20240827,54.19,56.3,54.19,56.14,14889600 CMI,D,20240827,309.31,309.99,306.0101,306.37,424900 CMP,D,20240827,9.18,9.25,8.96,9.05,975500 CMR-B,D,20240827,26.11,26.2,26.0515,26.07,1400 CMR-C,D,20240827,26.08,26.64,26.08,26.34,7500 CMR-D,D,20240827,26.4,26.7,26.38,26.7,7500 CMRE,D,20240827,13.83,13.96,13.71,13.94,213600 CMS,D,20240827,67.55,67.67,67.28,67.45,1915800 CMS-B,D,20240827,80.98,80.98,80.81,80.9,284 CMS-C,D,20240827,19.24,19.3,19.22,19.22,4129 CMSA,D,20240827,24.96,25.15,24.96,25.07,13623 CMSC,D,20240827,24.9,24.91,24.85,24.89,8829 CMSD,D,20240827,24.7,24.74,24.65,24.7,56022 CMTG,D,20240827,8.13,8.18,7.93,7.99,156320 CMU,D,20240827,3.55,3.56,3.54,3.55,3954 CNA,D,20240827,51.32,51.73,51.1,51.37,308656 CNC,D,20240827,77.94,78.23,77.31,78,2536347 CNF,D,20240827,1.11,1.28,1,1.2,1193393 CNH,D,20240827,10.19,10.23,10.04,10.14,4036115 CNI,D,20240827,118.21,118.66,117.83,118.23,551257 CNK,D,20240827,27.54,28.43,27.24,28.18,2294488 CNM,D,20240827,53.22,53.64,50.51,50.71,2724638 CNMD,D,20240827,72.29,73.27,71.79,72.62,234865 CNNE,D,20240827,19.72,19.75,19.52,19.63,146319 CNO,D,20240827,33.88,33.98,33.66,33.85,429463 CNO-A,D,20240827,21.35,21.35,21.2,21.21,1485 CNP,D,20240827,27.18,27.45,27.13,27.22,8069659 CNQ,D,20240827,37.23,37.46,36.88,36.94,6153462 CNS,D,20240827,87.12,87.4325,86.36,87.03,114900 CNX,D,20240827,27.46,27.64,27.29,27.47,1493600 COD-A,D,20240827,25.15,25.2499,25.0211,25.17,2700 COD-B,D,20240827,24.8305,25.07,24.8305,25.015,2900 COD-C,D,20240827,24.87,25.1499,24.87,25.0184,4100 CODI,D,20240827,21.81,21.92,21.615,21.74,89000 COF,D,20240827,142.71,143.43,141.86,142.38,1055800 COF-I,D,20240827,20.63,20.6997,20.54,20.69,75200 COF-J,D,20240827,19.96,20.01,19.87,19.96,83600 COF-K,D,20240827,19.75,20,19.75,20,7100 COF-L,D,20240827,18.87,18.93,18.77,18.78,25100 COF-N,D,20240827,18.19,18.25,18.14,18.22,16900 COHR,D,20240827,79,80.02,77.88,79.48,1753600 COLD,D,20240827,29.19,29.61,29.19,29.53,968000 COMP,D,20240827,5.59,5.69,5.46,5.54,7756600 CON,D,20240827,23.28,23.81,22.72,22.84,391200 COOK,D,20240827,3.88,3.95,3.7,3.72,307100 COP,D,20240827,113.66,113.66,112.06,112.43,3521600 COR,D,20240827,235.22,236.74,232.035,233.5,1304000 COTY,D,20240827,9.59,9.64,9.43,9.55,3978300 COUR,D,20240827,8.36,8.55,8.14,8.15,1143500 CP,D,20240827,82.13,83.78,82.13,83.18,1764200 CPA,D,20240827,91.62,91.8226,90.31,91.18,154100 CPAC,D,20240827,5.45,5.62,5.45,5.6,3000 CPAY,D,20240827,300.67,305.41,299.445,303.57,413300 CPF,D,20240827,27.45,27.64,27.0901,27.57,110600 CPK,D,20240827,117.5,118.3665,116.4401,116.59,58000 CPNG,D,20240827,22.59,22.9599,22.49,22.6,3201800 CPRI,D,20240827,35.65,36.03,35.06,35.88,898400 CPS,D,20240827,16.33,16.33,15.75,15.86,69400 CPT,D,20240827,122.09,124.28,121.54,123.92,633000 CQP,D,20240827,48.26,48.3968,47.36,47.77,123100 CR,D,20240827,152.71,154.57,152.05,153.4,97300 CRBG,D,20240827,28.68,28.99,28.67,28.87,2099900 CRC,D,20240827,52.28,52.555,51.645,52.23,353800 CRD.A,D,20240827,10.8,10.92,10.68,10.75,81500 CRD.B,D,20240827,10.89,11.15,10.7242,11.01,28300 CRGY,D,20240827,11.6,11.6,11.355,11.45,1819900 CRH,D,20240827,90.09,90.255,87.16,88.12,4615500 CRI,D,20240827,67.08,69.71,67,69.13,1496900 CRK,D,20240827,11.48,11.51,11.03,11.03,2202430 CRL,D,20240827,203.98,204.28,200.61,203.3,346107 CRM,D,20240827,259.65,264.46,259.4,264.2,5267010 CRS,D,20240827,142.3,144.1,141.69,143.86,286793 CRT,D,20240827,10.14,10.2,9.95,9.99,22073 CSAN,D,20240827,10.22,10.27,10.1,10.12,393146 CSL,D,20240827,417.2,421.61,413.98,416.41,309802 CSR,D,20240827,74.57,74.89,73.47,74.47,116655 CSR-C,D,20240827,24.5,24.66,24.5,24.57,3354 CSTM,D,20240827,16.68,17.04,16.64,16.9,724921 CSV,D,20240827,32.39,32.86,32.33,32.66,69692 CTA-A,D,20240827,61.87,63.23,61.87,62.56,1778 CTA-B,D,20240827,73.99,74.9,73.8,74.87,8384 CTBB,D,20240827,14,14.34,13.95,14.23,473680 CTDD,D,20240827,14.45,14.75,14.32,14.48,71697 CTLT,D,20240827,59.32,59.53,59.24,59.4,923417 CTO,D,20240827,19.33,19.44,18.98,19.11,831384 CTO-A,D,20240827,23.12,23.19,23.09,23.14,2694 CTOS,D,20240827,4.35,4.35,4.16,4.19,442325 CTR,D,20240827,40.36,40.68,39.94,40.21,17970 CTRA,D,20240827,24.19,24.325,23.98,24.21,5989600 CTRE,D,20240827,29.3,29.57,29.06,29.49,986000 CTRI,D,20240827,17.12,17.31,16.67,16.98,181100 CTS,D,20240827,49.44,49.44,48.7188,48.98,113800 CTV,D,20240827,1.81,1.86,1.78,1.79,82200 CTVA,D,20240827,55.34,55.65,54.95,55.56,3809500 CUB-E,D,20240827,25.63,25.7099,25.63,25.66,3800 CUB-F,D,20240827,25.4601,25.51,25.4601,25.5099,3100 CUBB,D,20240827,19.55,19.6,19.55,19.6,800 CUBE,D,20240827,51.01,51.98,50.9,51.93,1022000 CUBI,D,20240827,49.87,50.56,49.49,50.36,229000 CUK,D,20240827,15.01,15.765,14.97,15.5,2523400 CULP,D,20240827,4.97,5.07,4.88,5.01,13600 CURV,D,20240827,6.52,6.92,6.52,6.81,75300 CUZ,D,20240827,27.72,28.19,27.585,28.13,733900 CVE,D,20240827,19.21,19.21,18.73,18.77,6695500 CVE.W,D,20240827,13.86,14.17,13.86,14.17,2200 CVEO,D,20240827,27.08,27.53,26.75,27.42,29100 CVI,D,20240827,24.78,24.865,24.26,24.36,797800 CVLG,D,20240827,52.55,52.685,51.9153,52.3,30500 CVNA,D,20240827,156.65,159.59,154.35,158.74,1705700 CVS,D,20240827,58.62,58.74,57.43,57.46,6180800 CVX,D,20240827,148.67,149.55,146.74,146.95,5099900 CW,D,20240827,313.12,317.83,311.215,315.74,403500 CWAN,D,20240827,24.24,24.365,24.05,24.32,1201100 CWE.A,D,20240827,27.03,27.03,26.62,26.67,85200 CWEN,D,20240827,29.16,29.3,28.69,28.76,925100 CWH,D,20240827,22.81,23,22.19,22.8,922500 CWK,D,20240827,13.09,13.14,12.95,13,1626800 CWT,D,20240827,53.69,54.1,53.37,53.72,158400 CX,D,20240827,6.31,6.31,6,6,15784000 CXE,D,20240827,3.86,3.86,3.81,3.8388,21900 CXH,D,20240827,8.09,8.09,8.055,8.0862,7300 CXM,D,20240827,9,9.005,8.86,8.9,1224600 CXT,D,20240827,58.16,58.52,57.68,58.33,268800 CXW,D,20240827,13.52,13.6,13.37,13.59,847400 CYD,D,20240827,10.75,10.85,10.59,10.82,42500 CYH,D,20240827,5.35,5.435,5.28,5.33,852400 D,D,20240827,56.47,56.71,55.9,56.03,2295900 DAC,D,20240827,82.31,83.21,81.7717,82.8,71500 DAL,D,20240827,41.06,41.13,40.49,40.81,5340549 DAN,D,20240827,11.06,11.12,10.92,11,504583 DAO,D,20240827,3.15,3.29,3.15,3.26,77578 DAR,D,20240827,39.9,41.67,39.74,41.46,2198584 DAVA,D,20240827,31.71,32.09,31.37,31.94,151897 DAY,D,20240827,58.41,58.98,57.56,58.55,958986 DB,D,20240827,16.46,16.5,16.39,16.48,1516804 DBD,D,20240827,40.3,41,39.9,40.91,84384 DBI,D,20240827,7.82,7.9,7.62,7.65,1854994 DBL,D,20240827,15.8,15.84,15.75,15.8,27997 DBR-H,D,20240827,23.75,24.05,23.75,23.88,4010 DBR-I,D,20240827,24.25,24.25,23.98,24.14,14866 DBR-J,D,20240827,23.76,24.02,23.65,23.69,13363 DBRG,D,20240827,12.66,12.68,12.3,12.53,1699745 DCF,D,20240827,9.03,9.06,9.02,9.04,99223 DCI,D,20240827,74.55,74.92,74.08,74.42,563382 DCO,D,20240827,63.74,64.9,63.74,64.61,33331 DD,D,20240827,81.8,82.72,81.24,82.49,2166748 DDD,D,20240827,2.55,2.58,2.42,2.45,2238808 DDL,D,20240827,2.09,2.25,2.09,2.12,746134 DDS,D,20240827,346.75,347.64,342.2275,344.13,113400 DDT,D,20240827,25.99,26.07,25.97,26.025,4400 DE,D,20240827,381.5,382.03,374.94,375.98,1107100 DEA,D,20240827,13.25,13.37,13.15,13.37,1172100 DEC,D,20240827,12.9,12.9,12.56,12.73,300900 DECK,D,20240827,940.71,955.505,934.32,952.84,178500 DEI,D,20240827,15.69,16.045,15.68,16.01,1534300 DELL,D,20240827,110.33,112.37,109.71,111.86,6271600 DEO,D,20240827,135.57,135.81,134.09,134.39,922100 DESP,D,20240827,11.92,12.53,11.78,12.29,894100 DFH,D,20240827,32.85,33.447,32.39,33.03,494400 DFIN,D,20240827,66.21,66.49,65.86,66.21,52700 DFP,D,20240827,19.98,20.1,19.9423,20.08,44900 DFS,D,20240827,132.81,133.72,131.86,133.33,542900 DG,D,20240827,124.33,125.31,123.755,125.12,2507900 DGX,D,20240827,154.28,154.648,152.95,153.6,494500 DHF,D,20240827,2.57,2.572,2.56,2.57,142100 DHI,D,20240827,187.49,188.55,186.16,187.54,1458100 DHR,D,20240827,268.67,269.55,267.17,268.82,1552400 DHT,D,20240827,10.73,10.78,10.6,10.76,1062400 DHX,D,20240827,1.76,1.89,1.73,1.87,95300 DIAX,D,20240827,14.7,14.75,14.59,14.68,49900 DIN,D,20240827,31.84,32.06,31.225,31.84,299900 DINO,D,20240827,48.12,48.2425,47.21,47.28,1869300 DIS,D,20240827,91.43,91.72,90.75,90.9,7237300 DIVY,D,20240827,26.9,26.9,26.79,26.8,4300 DK,D,20240827,20.54,20.54,19.9,19.91,954100 DKL,D,20240827,39.23,39.23,38.65,38.83,51800 DKS,D,20240827,233.16,238.471,232.11,236.3,694700 DLB,D,20240827,70.95,71.76,70.95,71.4,512300 DLN-A,D,20240827,25.325,25.3812,25.3,25.3558,1600 DLN-B,D,20240827,25.68,25.88,25.5101,25.65,6000 DLNG,D,20240827,3.67,3.77,3.67,3.71,24100 DLR,D,20240827,149.14,151.14,148.8075,150.61,1076900 DLR-J,D,20240827,23.38,23.41,23.345,23.41,6200 DLR-K,D,20240827,25.15,25.1584,25.02,25.06,5400 DLR-L,D,20240827,23.2,23.24,23.2,23.24,2600 DLX,D,20240827,20.29,20.55,20.21,20.35,134500 DLY,D,20240827,16.29,16.31,16.2,16.25,160000 DM,D,20240827,4.45,4.48,4.3,4.33,198900 DMA,D,20240827,8.18,8.37,8.18,8.21,12995 DMB,D,20240827,10.83,10.85,10.79,10.84,72388 DMO,D,20240827,11.97,12.23,11.91,12.14,181352 DNA,D,20240827,7.77,7.96,7.26,7.53,2726299 DNA.W,D,20240827,0.0103,0.0139,0.0103,0.013,207633 DNB,D,20240827,11.99,12.05,11.94,12.02,2029335 DNMR,D,20240827,0.36,0.38,0.34,0.34,521871 DNOW,D,20240827,13.07,13.07,12.81,12.94,470888 DNP,D,20240827,9.55,9.61,9.53,9.55,979650 DO,D,20240827,14.43,14.49,14.3,14.34,911106 DOC,D,20240827,22.3,22.45,22.17,22.28,4857320 DOCN,D,20240827,37.16,37.55,36.65,37.32,703868 DOCS,D,20240827,36.37,37.22,36.16,36.74,1068143 DOLE,D,20240827,15.81,16.2,15.81,16.19,1395843 DOMA,D,20240827,6.06,6.12,6.06,6.09,2520 DOUG,D,20240827,2.11,2.15,2.03,2.05,261070 DOV,D,20240827,183.06,183.77,182.45,182.49,425363 DOW,D,20240827,53.89,54.12,53.62,53.77,3649427 DPG,D,20240827,11.06,11.1,11.01,11.06,154174 DPZ,D,20240827,422.09,422.81,416.19,418.41,565559 DQ,D,20240827,14.81,15.6,14.5,14.85,954900 DRD,D,20240827,8.52,8.58,8.43,8.48,211900 DRH,D,20240827,8.61,8.655,8.58,8.6,1545200 DRH-A,D,20240827,25.42,25.5,25.42,25.45,11500 DRI,D,20240827,155.92,156.87,155.31,156.74,767800 DRLL,D,20240827,29.43,29.495,29.08,29.1101,19400 DRQ,D,20240827,16.02,16.285,15.88,16.21,258100 DSL,D,20240827,12.93,12.93,12.84,12.91,222700 DSM,D,20240827,6.12,6.12,6.09,6.1,57600 DSMC,D,20240827,35.5486,35.5599,35.43,35.5245,8600 DSTX,D,20240827,24.95,24.97,24.94,24.97,900 DSU,D,20240827,10.86,10.88,10.795,10.8,146200 DSX,D,20240827,2.46,2.47,2.45,2.45,192200 DSX-B,D,20240827,26.51,26.59,26.5,26.5,1700 DSX.W,D,20240827,0.4,0.42,0.381,0.4106,10500 DT,D,20240827,49.87,50.18,49.55,49.87,1080200 DTB,D,20240827,20.34,20.36,20.26,20.3597,4200 DTC,D,20240827,1.52,1.59,1.4957,1.54,196600 DTE,D,20240827,124.5,125.005,123.2801,123.88,549300 DTF,D,20240827,11.23,11.31,11.1282,11.28,14300 DTG,D,20240827,20.19,20.37,20.095,20.36,18000 DTM,D,20240827,76.13,76.715,75.6,76.51,600800 DTW,D,20240827,23.78,23.89,23.7248,23.81,20000 DUK,D,20240827,112.77,113.09,111.775,111.9,2136500 DUK-A,D,20240827,25.12,25.1679,25.1,25.1679,27600 DUKB,D,20240827,25.3,25.3,25.17,25.2,37900 DV,D,20240827,19.36,19.485,19.21,19.41,899200 DVA,D,20240827,154.79,156.09,154.4101,154.85,460900 DVN,D,20240827,45.06,45.26,44.59,44.65,3767300 DX,D,20240827,12.5,12.58,12.48,12.56,918800 DX-C,D,20240827,24.99,25.1,24.9861,25.09,8700 DXC,D,20240827,20.25,20.62,20.2323,20.58,572800 DXYZ,D,20240827,12.72,13.25,12.655,13.02,115900 DY,D,20240827,173.7,175.47,171.5,172.67,311600 E,D,20240827,32.97,32.98,32.7,32.75,192600 EAF,D,20240827,0.83,0.8988,0.6639,0.84,4163100 EAI,D,20240827,22.95,23.17,22.8901,23.13,24700 EARN,D,20240827,7.01,7.08,6.98,7.05,376100 EAT,D,20240827,70.76,71.83,69.37,71.51,951300 EB,D,20240827,3.26,3.3,3.2,3.23,1214000 EBF,D,20240827,23.27,23.47,23.11,23.47,61464 EBR,D,20240827,7.62,7.68,7.57,7.6,571837 EBR.B,D,20240827,8.39,8.39,8.39,8.39,594 EBS,D,20240827,9.17,9.82,8.95,9.28,1484519 EC,D,20240827,10.38,10.38,10.23,10.24,952599 ECAT,D,20240827,17.92,17.93,17.42,17.61,152136 ECC,D,20240827,9.95,9.96,9.9,9.94,790590 ECC-D,D,20240827,19.24,19.33,19.2,19.27,63037 ECCC,D,20240827,22.79,22.88,22.71,22.73,3805 ECCF,D,20240827,24.99,24.99,24.94,24.95,12022 ECCV,D,20240827,22.74,22.75,22.74,22.75,324 ECCW,D,20240827,24.54,24.82,24.5,24.82,4350 ECCX,D,20240827,25.1,25.1,24.95,24.99,3941 ECL,D,20240827,247.19,248.92,246.52,248.65,750363 ECO,D,20240827,30.68,31,30.41,30.74,86306 ECVT,D,20240827,6.89,6.93,6.81,6.88,530550 ED,D,20240827,100.77,101.25,99.51,99.59,927271 EDD,D,20240827,5.05,5.05,5.01,5.04,79856 EDF,D,20240827,5.17,5.23,5.17,5.23,33075 EDN,D,20240827,17.63,17.9,17.36,17.73,32582 EDR,D,20240827,27.45,27.475,27.43,27.45,1706300 EDU,D,20240827,64.99,65.855,64.59,65.43,660800 EE,D,20240827,20.09,20.09,19.81,19.9,58000 EEA,D,20240827,9.15,9.35,9.15,9.33,7000 EEX,D,20240827,5.38,5.51,5.365,5.43,32600 EFC,D,20240827,13.17,13.245,13.14,13.19,760600 EFC-A,D,20240827,24.84,24.84,24.66,24.69,6600 EFC-B,D,20240827,21.55,21.7,21.431,21.49,6000 EFC-C,D,20240827,24.96,24.96,24.89,24.89,500 EFC-D,D,20240827,22.68,22.68,21.625,21.625,200 EFR,D,20240827,12.83,12.83,12.7,12.73,83400 EFT,D,20240827,13.12,13.14,13.04,13.09,44000 EFX,D,20240827,300.43,304.37,300.43,303.24,442300 EFXT,D,20240827,5.68,5.695,5.57,5.67,179800 EG,D,20240827,390.51,392.8899,387.84,388.13,357400 EGF,D,20240827,10.03,10.06,9.93,9.975,10200 EGO,D,20240827,17.56,17.74,17.45,17.74,742300 EGP,D,20240827,185.7,187.43,185.18,186.6,200000 EGY,D,20240827,6.45,6.53,6.42,6.42,739800 EHAB,D,20240827,8.39,8.49,8.31,8.33,359100 EHC,D,20240827,90.79,91.86,90.52,91.29,310200 EHI,D,20240827,7.22,7.22,7.1579,7.21,49600 EIC,D,20240827,15.43,15.49,15.395,15.44,120600 EICA,D,20240827,23.52,23.57,23.52,23.5591,2400 EICB,D,20240827,24.95,24.98,24.95,24.9503,1400 EICC,D,20240827,25,25,24.8901,24.94,11200 EIG,D,20240827,47.09,47.38,46.81,47.24,97600 EIX,D,20240827,85.19,85.46,84.65,84.78,881500 EL,D,20240827,94.28,94.85,91.66,92.87,2816900 ELAN,D,20240827,14.56,15.485,14.56,15.23,4846500 ELC,D,20240827,22.88,22.98,22.86,22.98,12600 ELF,D,20240827,155.01,155.18,148.789,151.28,1810000 ELME,D,20240827,17.27,17.65,17.27,17.55,431200 ELP,D,20240827,7.69,7.69,7.58,7.61,158200 ELPC,D,20240827,6.85,6.85,6.79,6.79,3300 ELS,D,20240827,69.83,70.56,69.605,70.39,729300 ELV,D,20240827,548.3,550.1,544.33,548.43,459100 EMD,D,20240827,9.89,9.9,9.84,9.88,97800 EME,D,20240827,375,383.16,373.265,380.87,281900 EMF,D,20240827,12.82,12.825,12.76,12.7881,11900 EMN,D,20240827,100.84,100.97,100.07,100.62,410567 EMO,D,20240827,40.43,40.43,39.84,39.84,11811 EMP,D,20240827,23.09,23.32,23.08,23.16,12393 EMR,D,20240827,104.56,104.87,103.77,103.86,1585948 ENB,D,20240827,39.78,39.96,39.67,39.67,2291528 ENFN,D,20240827,8.23,8.29,8.18,8.2,122876 ENIC,D,20240827,2.83,2.85,2.79,2.79,454495 ENJ,D,20240827,22.68,23.25,22.68,23.07,16025 ENLC,D,20240827,13.38,13.52,13.19,13.21,1491949 ENO,D,20240827,24.38,24.38,24.28,24.28,2791 ENOV,D,20240827,45.57,45.87,45.3,45.5,293423 ENR,D,20240827,31.35,32.62,31.25,32.34,1486304 ENS,D,20240827,98.78,99.06,97.86,98.94,150658 ENV,D,20240827,62.81,62.95,62.81,62.85,422202 ENVA,D,20240827,82.97,83.32,82.3,82.62,94256 ENZ,D,20240827,1.13,1.14,1.12,1.14,34139 EOD,D,20240827,4.91,4.93,4.9,4.92,77956 EOG,D,20240827,130.49,130.85,128.34,128.56,2149019 EOI,D,20240827,19.52,19.57,19.37,19.5,58303 EOS,D,20240827,21.65,21.68,21.55,21.64,63756 EOT,D,20240827,17.18,17.185,17.04,17.17,29000 EPAC,D,20240827,40.66,40.87,40.325,40.65,157600 EPAM,D,20240827,195.69,202.5,195.32,200.25,318900 EPC,D,20240827,39.95,40.71,39.95,40.18,553300 EPD,D,20240827,29.36,29.47,29.13,29.18,2235700 EPR,D,20240827,47.24,47.53,47.13,47.35,393200 EPR-C,D,20240827,21.5194,21.58,21.5103,21.5103,1700 EPR-E,D,20240827,28.51,28.685,28.51,28.68,2000 EPR-G,D,20240827,22.21,22.26,22.1116,22.2067,9600 EPRT,D,20240827,31.37,31.61,31.16,31.48,1338600 EQBK,D,20240827,40.17,40.65,39.99,40.5,22700 EQC,D,20240827,20.1,20.27,20.06,20.19,1039600 EQC-D,D,20240827,25.121,25.2,25.121,25.18,4000 EQH,D,20240827,41.8,42.23,41.7,41.95,1071000 EQH-A,D,20240827,23.01,23.15,22.95,23,23800 EQH-C,D,20240827,19.5,19.55,19.25,19.4,10600 EQNR,D,20240827,27.3,27.32,27.05,27.1,2171200 EQR,D,20240827,72.56,73.73,72.23,73.44,1306800 EQS,D,20240827,1.44,1.49,1.39,1.44,25300 EQT,D,20240827,33,33.13,32.53,32.75,4042400 EQV.U,D,20240827,9.93,9.93,9.92,9.92,882000 ERJ,D,20240827,33.48,33.84,33.08,33.2,579800 ERO,D,20240827,21.86,22.27,21.74,21.8,248500 ES,D,20240827,66.86,67.1099,66.3,66.44,1560500 ESAB,D,20240827,101.9,103.02,101.065,102.76,134100 ESE,D,20240827,119.29,119.29,118.02,118.29,41600 ESI,D,20240827,25.93,26.165,25.7,26.12,1018900 ESNT,D,20240827,62.54,63.31,62.425,63.1,378800 ESRT,D,20240827,10.36,10.6,10.31,10.51,960600 ESS,D,20240827,292.65,295.67,292,295.54,325500 ESTC,D,20240827,106.52,107.43,105.04,105.54,709700 ET,D,20240827,16.08,16.09,15.9,15.91,9124100 ET-I,D,20240827,11.7,11.75,11.7,11.73,53600 ETB,D,20240827,14.19,14.19,14.055,14.08,51800 ETD,D,20240827,31.44,32.1,31.2801,31.81,191700 ETG,D,20240827,18.82,19,18.82,18.97,66400 ETI.P,D,20240827,23.77,23.8292,23.77,23.8292,1300 ETJ,D,20240827,9.06,9.08,8.95,8.99,106400 ETN,D,20240827,295,299.86,292.4,296.03,1711600 ETO,D,20240827,26.01,26.03,25.9,25.98,15800 ETR,D,20240827,119.27,119.67,118.75,119.08,1112651 ETV,D,20240827,13.39,13.51,13.35,13.49,189787 ETW,D,20240827,8.34,8.36,8.32,8.36,264304 ETWO,D,20240827,4.27,4.29,4.22,4.24,531264 ETX,D,20240827,18.77,18.87,18.73,18.81,13189 ETY,D,20240827,14.09,14.14,14.06,14.1,163368 EVA,D,20240827,0.51,0.54,0.5,0.52,416583 EVC,D,20240827,2.03,2.06,1.98,2.04,199601 EVE.T,D,20240827,0.17,0.17,0.1501,0.1501,650 EVEX,D,20240827,2.59,2.85,2.55,2.83,122956 EVF,D,20240827,6.21,6.25,6.21,6.24,37037 EVG,D,20240827,11.14,11.19,11.06,11.11,17509 EVH,D,20240827,31.77,32.02,31.2,31.74,1572570 EVN,D,20240827,10.84,10.86,10.79,10.85,82946 EVR,D,20240827,243.66,244.38,242.26,242.48,146773 EVRI,D,20240827,13,13.01,12.99,13,717691 EVT,D,20240827,24.32,24.39,24.23,24.27,85193 EVTC,D,20240827,33.58,33.58,33.21,33.51,144178 EVTL,D,20240827,0.93,0.936,0.8801,0.936,117034 EVTR,D,20240827,51.43,51.66,51.43,51.59,78398 EW,D,20240827,68.63,69.66,68.06,69.63,4280600 EXG,D,20240827,8.43,8.475,8.4,8.45,480400 EXK,D,20240827,3.2,3.27,3.17,3.26,2975300 EXP,D,20240827,263.39,263.39,254.1,255.93,185600 EXPD,D,20240827,122.65,122.8699,121.62,122.3,687200 EXR,D,20240827,176.56,178.94,175.715,178.28,507600 EXTO,D,20240827,4.24,4.3205,4.24,4.3205,500 F,D,20240827,11.12,11.22,10.99,11.14,44840900 F-B,D,20240827,24.91,25.18,24.7717,25.14,38700 F-C,D,20240827,24.47,24.89,24.3722,24.79,49400 F-D,D,20240827,25.49,25.62,25.47,25.62,24700 FAF,D,20240827,63.52,63.59,63.02,63.12,455700 FAM,D,20240827,6.51,6.52,6.486,6.515,29600 FBIN,D,20240827,80.22,80.22,79.12,79.3,918900 FBK,D,20240827,46.84,47.4,46.52,47.13,89800 FBMS,D,20240827,33.09,33.48,32.91,33.37,219600 FBP,D,20240827,21.11,21.26,20.955,21.15,1029800 FBR-E,D,20240827,21.98,21.99,21.8,21.97,18300 FBRT,D,20240827,13.45,13.55,13.33,13.48,452800 FC,D,20240827,39.72,39.92,39.45,39.75,27800 FCF,D,20240827,16.99,17,16.75,16.94,457000 FCN,D,20240827,223.29,223.48,220.96,222.45,97300 FCPT,D,20240827,27.68,27.86,27.52,27.82,867900 FCT,D,20240827,10.35,10.38,10.31,10.33,87600 FCX,D,20240827,44.97,45.6,44.82,45.23,6755600 FDP,D,20240827,28.93,29.13,28.67,29.06,205000 FDS,D,20240827,408.97,412.9,408.97,411.71,237400 FDX,D,20240827,297.23,297.64,292.73,294.9,828600 FE,D,20240827,43.36,43.54,43.085,43.18,1577800 FEDU,D,20240827,19.55,20.5,18.9,20.5,8300 FENG,D,20240827,3.44,3.44,3.18,3.2,1500 FERG,D,20240827,213.93,213.93,208.69,209,853400 FET,D,20240827,18.68,18.68,17.89,18,39500 FF,D,20240827,6.06,6.195,6.0201,6.18,233000 FFA,D,20240827,20.16,20.32,20.04,20.14,62400 FFC,D,20240827,15.62,15.6499,15.51,15.53,156500 FFWM,D,20240827,6.7,7,6.7,6.82,469000 FG,D,20240827,41.83,42.36,41.62,42.29,44900 FGB,D,20240827,3.89,3.89,3.82,3.86,23600 FGN,D,20240827,26.4,26.44,26.3,26.37,17200 FHI,D,20240827,33.88,34.04,33.71,33.92,280353 FHN,D,20240827,16.34,16.38,16.17,16.23,3418226 FHN-B,D,20240827,24.65,24.65,24.48,24.49,11546 FHN-C,D,20240827,24.73,24.73,24.73,24.73,1387 FHN-E,D,20240827,24.2,24.2,24.095,24.2,6219 FHN-F,D,20240827,19.33,19.33,19.18,19.18,831 FI,D,20240827,169.83,170.65,169,170.17,1997496 FICO,D,20240827,1701.55,1717.5,1688.35,1714.9,200675 FIGS,D,20240827,5.6,5.7,5.44,5.49,2034244 FIHL,D,20240827,18.55,18.67,18.4,18.45,260623 FINS,D,20240827,12.83,12.83,12.74,12.76,17540 FINV,D,20240827,5.34,5.39,5.31,5.33,498345 FIS,D,20240827,80.17,81.9,80,81.53,3126772 FIX,D,20240827,333.99,339.19,331.33,335.54,192967 FL,D,20240827,32.74,33.21,32.44,32.81,4501620 FLC,D,20240827,16.5,16.59,16.5,16.54,18476 FLNG,D,20240827,27.31,27.64,27.16,27.61,224721 FLO,D,20240827,23.1,23.14,22.68,22.79,916412 FLR,D,20240827,48.88,49.72,48.6,49.55,970245 FLS,D,20240827,48.94,49.25,48.81,49.12,556240 FLUT,D,20240827,210.15,211.71,209.66,210.02,830100 FLXR,D,20240827,39.49,39.54,39.4201,39.54,10600 FMC,D,20240827,65.03,65.6,64.285,65.08,560300 FMN,D,20240827,11.8,11.82,11.71,11.78,14800 FMS,D,20240827,19.54,19.71,19.505,19.6,385000 FMX,D,20240827,105.83,105.83,104,104.91,1016300 FMY,D,20240827,12.36,12.49,12.36,12.4,7200 FN,D,20240827,249.24,252.34,246.26,246.34,432500 FNA,D,20240827,8.34,8.44,8.2,8.25,205100 FNB,D,20240827,14.5,14.585,14.375,14.52,1508700 FND,D,20240827,109.92,111.635,109.4,110.92,1180000 FNF,D,20240827,58.86,58.955,58.29,58.4,844300 FNV,D,20240827,123.29,124.68,122.46,124.59,305500 FOA,D,20240827,7.1,7.11,7.05,7.05,37600 FOF,D,20240827,12.48,12.49,12.4,12.45,39000 FOR,D,20240827,31.33,31.46,30.95,30.97,171100 FOUR,D,20240827,80.53,81.4399,79.8,81.23,837600 FPF,D,20240827,18.71,18.82,18.66,18.79,144800 FPH,D,20240827,3.15,3.17,3.085,3.14,45900 FPI,D,20240827,10.18,10.23,10.11,10.12,206100 FR,D,20240827,56.08,56.92,56.08,56.89,729000 FRA,D,20240827,12.98,13.01,12.87,12.88,150300 FRE.W,D,20240827,0.149,0.149,0.07,0.07,3200 FREY,D,20240827,1.28,1.28,1.22,1.27,476300 FRGE,D,20240827,1.52,1.57,1.5,1.55,261100 FRO,D,20240827,24.05,24.07,23.56,23.87,2605700 FRT,D,20240827,115.19,116.29,114.97,115.05,515800 FRT-C,D,20240827,22.08,22.0999,22.08,22.08,1900 FSCO,D,20240827,6.14,6.18,6.08,6.11,624900 FSK,D,20240827,20.03,20.24,20.03,20.21,1082800 FSLY,D,20240827,6.13,6.15,5.97,5.97,2649700 FSM,D,20240827,4.77,4.7999,4.7006,4.78,3614400 FSS,D,20240827,93.28,93.28,91.81,92.14,250700 FT,D,20240827,7.18,7.235,7.17,7.23,53700 FTHY,D,20240827,14.94,14.97,14.7994,14.95,112900 FTI,D,20240827,26.67,26.83,26.51,26.82,2915000 FTK,D,20240827,4.26,4.34,4.26,4.27,75500 FTS,D,20240827,43.83,43.88,43.645,43.83,992300 FTV,D,20240827,73.24,73.905,73.1,73.83,1772700 FTWO,D,20240827,29.16,29.2,29.12,29.1992,1100 FUBO,D,20240827,1.9,1.94,1.8,1.8,14329164 FUL,D,20240827,82.96,83.53,82.47,83.01,182767 FUN,D,20240827,43.15,43.79,42.94,43.33,1682582 FVRR,D,20240827,26.45,26.59,25.82,26.28,419008 FXED,D,20240827,18.89,18.9101,18.75,18.81,9568 G,D,20240827,39.06,39.47,38.84,39.45,816657 GAB,D,20240827,5.52,5.54,5.51,5.52,377127 GAB-G,D,20240827,21.94,21.98,21.94,21.95,3251 GAB-H,D,20240827,21.94,21.96,21.94,21.95,4909 GAB-K,D,20240827,22.02,22.0452,22.02,22.0219,7792 GAM,D,20240827,52.1,52.49,52.09,52.27,8750 GAM-B,D,20240827,25.5,25.5,25.43,25.47,2280 GAP,D,20240827,23.1,23.72,23.04,23.28,4997552 GATO,D,20240827,12.4,12.6,12.1,12.52,178387 GATX,D,20240827,140.12,140.68,138.81,139.61,122354 GB,D,20240827,4.69,4.73,4.64,4.72,17872 GB.W,D,20240827,0.0315,0.0315,0.0315,0.0315,330 GBAB,D,20240827,17.8,17.89,17.51,17.87,99984 GBCI,D,20240827,46.31,46.62,45.77,46.52,606328 GBTG,D,20240827,7.11,7.16,7.07,7.1,416979 GBX,D,20240827,47.26,47.96,46.89,47.57,307200 GCI,D,20240827,5.67,5.876,5.61,5.78,2246400 GCO,D,20240827,30.88,30.88,30.26,30.68,70000 GCT.W,D,20240827,0.15,0.18,0.11,0.1762,204400 GCTS,D,20240827,2.72,2.788,2.47,2.78,292900 GCV,D,20240827,3.78,3.88,3.7679,3.84,74800 GD,D,20240827,291.01,291.46,289.83,290.2,1005300 GDDY,D,20240827,163.39,165.72,163.0101,164.72,605200 GDIV,D,20240827,14.98,15.0579,14.9749,15.0579,2800 GDL,D,20240827,8.06,8.09,8.06,8.09,3400 GDL-C,D,20240827,50,50,49.9762,50,400 GDO,D,20240827,12.77,12.7999,12.7411,12.78,34800 GDOT,D,20240827,11.28,11.395,11.13,11.17,292500 GDV,D,20240827,23.78,23.93,23.78,23.86,206100 GDV-H,D,20240827,23.7,23.78,23.7,23.7741,1800 GDV-K,D,20240827,19.65,19.665,19.6,19.6,21300 GE,D,20240827,170.7,171.5,169.6,170.99,3206200 GEF,D,20240827,63.4,63.9599,62.995,63.22,179700 GEF.B,D,20240827,65.44,67.4599,65.436,66.4,3600 GEL,D,20240827,13.47,13.53,13.39,13.45,270900 GENI,D,20240827,7.66,7.72,7.505,7.55,2260700 GEO,D,20240827,13.53,13.595,13.28,13.3,1443500 GES,D,20240827,21.22,21.305,20.92,21.2,720400 GETY,D,20240827,3.69,3.79,3.67,3.72,271100 GEV,D,20240827,181,187.1,180.49,185.55,1613200 GF,D,20240827,8.46,8.56,8.46,8.56,21400 GFF,D,20240827,65.87,65.92,64.925,65.86,395700 GFI,D,20240827,14.2,14.4875,14.08,14.34,2538700 GFL,D,20240827,42.4,42.71,42.02,42.23,573300 GFR,D,20240827,7.44,7.44,7.13,7.19,12300 GGB,D,20240827,3.34,3.36,3.32,3.32,2643700 GGG,D,20240827,81.92,82.25,81.335,81.76,443800 GGT,D,20240827,5.07,5.15,5.07,5.13,91300 GGT-G,D,20240827,22.6,22.6,22.6,22.6,400 GGZ,D,20240827,12.12,12.151,12.1,12.12,7400 GHC,D,20240827,789.2,789.2,781.38,781.49,7100 GHG,D,20240827,2.67,2.69,2.54,2.64,4100 GHI,D,20240827,13.85,14.37,13.84,14.37,53000 GHLD,D,20240827,16.82,17.64,16.82,16.89,22100 GHM,D,20240827,31.45,32.11,31.02,31.93,32700 GHY,D,20240827,12.59,12.6,12.53,12.59,117468 GIB,D,20240827,109.49,111.68,109.25,111.21,116670 GIC,D,20240827,34.11,34.64,33.61,33.66,20538 GIL,D,20240827,43.72,44.89,43.59,44.88,667642 GIS,D,20240827,71.12,71.4,70.74,71.03,1915134 GJH,D,20240827,9.45,9.45,9.26,9.28,904 GJS,D,20240827,22.66,22.83,22.47,22.83,3725 GJT,D,20240827,22.55,22.85,22.55,22.82,2023 GKOS,D,20240827,132.85,135.63,132.1,135.26,363948 GL,D,20240827,103.47,103.55,101.57,101.89,862495 GL-D,D,20240827,17.29,17.52,17.29,17.43,19876 GLO-A,D,20240827,25.51,25.57,25.51,25.57,292 GLO-B,D,20240827,25.67,25.67,25.67,25.67,436 GLO-C,D,20240827,25.55,25.55,25.45,25.52,6431 GLOB,D,20240827,201.94,203.7,200.57,202.21,186677 GLP,D,20240827,42.65,43.25,42.25,42.63,57826 GLP-B,D,20240827,25.9,25.9,25.75,25.8182,11903 GLT,D,20240827,1.8,1.8,1.61,1.67,350439 GLW,D,20240827,42.22,42.56,41.88,42.52,4119644 GM,D,20240827,48.56,49.46,48.56,49.25,10251166 GME,D,20240827,21.06,21.29,20.66,20.74,4118700 GMED,D,20240827,71.68,72.16,71.37,71.73,558000 GMR-A,D,20240827,25.356,26,25.3065,25.9899,8300 GMRE,D,20240827,9.28,9.4,9.25,9.38,307500 GMS,D,20240827,94.82,94.82,91.68,92.05,255700 GNE,D,20240827,16.59,16.6599,16.435,16.62,54700 GNK,D,20240827,17.24,17.65,17.24,17.55,353500 GNL,D,20240827,8.64,8.7,8.59,8.65,1129000 GNL-A,D,20240827,21.88,22.05,20.85,22.01,12300 GNL-B,D,20240827,20.9,21.19,20.5001,21.19,13900 GNL-D,D,20240827,21.8,22.02,21.64,21.885,19400 GNL-E,D,20240827,21.41,21.41,21.12,21.36,91800 GNRC,D,20240827,156.37,156.815,153.81,156.06,466500 GNT,D,20240827,5.78,5.82,5.69,5.74,63400 GNT-A,D,20240827,22.54,22.5442,22.51,22.53,3000 GNTY,D,20240827,32.855,34.08,32.855,33.93,8400 GNW,D,20240827,6.8,6.88,6.77,6.85,1472100 GOF,D,20240827,15.05,15.16,15.01,15.14,494000 GOLD,D,20240827,20.06,20.45,19.94,20.45,15493700 GOLF,D,20240827,66.1,67.155,65.8905,66.52,279900 GOOS,D,20240827,11.61,11.655,11.38,11.64,215600 GOTU,D,20240827,3.48,3.86,3.14,3.31,10428500 GPC,D,20240827,142.9,143.17,142.08,142.71,649300 GPI,D,20240827,369.03,370.86,364.21,368.09,94300 GPJA,D,20240827,25.12,25.2499,25.1,25.13,7100 GPK,D,20240827,29.55,29.79,29.2649,29.71,1179100 GPM-A,D,20240827,16.22,16.22,16,16.07,4200 GPMT,D,20240827,2.52,2.595,2.5,2.57,211400 GPN,D,20240827,110.02,110.65,109.5,109.98,897700 GPOR,D,20240827,141.6,143.835,140.575,142.01,186700 GPRK,D,20240827,9.4,9.4,9.21,9.31,225500 GRB-A,D,20240827,23.02,23.02,23,23,2600 GRBK,D,20240827,77.94,79.1686,77.33,78.53,230700 GRC,D,20240827,39.34,39.44,38.865,39.04,48400 GRMN,D,20240827,179.73,180.705,178.6861,180.65,353000 GRN.T,D,20240827,3.15,3.15,3.08,3.08,15600 GRND,D,20240827,12.27,12.39,11.89,11.98,381200 GRNT,D,20240827,6.52,6.532,6.465,6.5,232500 GROV,D,20240827,1.31,1.33,1.31,1.31,7900 GRP.U,D,20240827,57.39,58.6,57.1,58.6,8000 GRW,D,20240827,35.82,36.24,35.81,36.2007,176692 GRX,D,20240827,10.91,10.96,10.85,10.94,27106 GS,D,20240827,507.84,511.48,506.59,507.26,969360 GS-A,D,20240827,23.45,23.55,23.25,23.3,41386 GS-C,D,20240827,23.46,23.54,23.41,23.49,13157 GS-D,D,20240827,23.12,23.14,23,23.01,64881 GSBD,D,20240827,14.22,14.24,14.08,14.13,478015 GSK,D,20240827,42.82,44.67,42.8,44.15,11512336 GSL,D,20240827,25.3,25.4,24.84,25.37,328928 GSL-B,D,20240827,26.01,26.08,25.86,25.97,11050 GTES,D,20240827,17.86,17.93,17.73,17.76,1362123 GTL-B,D,20240827,53.32,53.32,51.69,51.85,453913 GTLS,D,20240827,125.99,126.98,124.68,126.04,530151 GTN,D,20240827,5.24,5.28,5.13,5.2,1139710 GTN.A,D,20240827,8.5,8.89,7.66,7.85,5450 GTY,D,20240827,31.59,32,31.36,31.86,151961 GUG,D,20240827,15.75,15.76,15.6,15.69,103296 GUT,D,20240827,5.98,6.07,5.97,6,222187 GVA,D,20240827,73.22,75.15,72.64,73.87,997573 GWH,D,20240827,8.06,8.4,7.18,7.23,234216 GWH.W,D,20240827,0.05,0.05,0.049,0.0491,8300 GWRE,D,20240827,146.05,148.25,146.05,147.58,469000 GWW,D,20240827,969.72,973.93,960.79,967.36,161400 GXO,D,20240827,50.04,50.38,49.1384,49.45,418000 GYLD,D,20240827,13.45,13.45,13.3147,13.32,7100 H,D,20240827,146.7,148.91,145.11,148.51,464500 HAE,D,20240827,76.37,77.02,75.6801,76.69,276700 HAFN,D,20240827,8.06,8.13,8.02,8.05,1440000 HAL,D,20240827,31.84,31.94,31.27,31.62,5710400 HASI,D,20240827,33.01,33.49,32.555,32.61,752700 HAYW,D,20240827,15,15.01,14.715,14.83,688400 HBB,D,20240827,28.12,28.475,27.85,28.25,44600 HBI,D,20240827,6.39,6.77,6.355,6.65,6915300 HBM,D,20240827,8.19,8.27,8.1612,8.2,7039200 HCA,D,20240827,388.86,391.88,387.57,390.18,762200 HCC,D,20240827,57.91,61.03,57.895,60.36,615100 HCI,D,20240827,95.67,96.18,94.245,94.9,59800 HD,D,20240827,373.49,374.28,371,373.18,1780200 HDB,D,20240827,60.96,61.245,60.66,61.14,1450900 HE,D,20240827,11.35,11.385,10.88,10.9,2346100 HEI,D,20240827,239.24,250.03,230.93,247.39,885700 HEI.A,D,20240827,189.17,194.76,180.075,192.81,181700 HEQ,D,20240827,10.84,10.9001,10.82,10.88,47100 HES,D,20240827,138.83,139.52,137.11,137.47,723200 HESM,D,20240827,37.46,37.55,36.91,36.98,698000 HFR-A,D,20240827,18.62,18.67,18.6045,18.661,11800 HFRO,D,20240827,5.93,5.97,5.86,5.89,234000 HG,D,20240827,19.26,19.55,19.2,19.44,407700 HGER,D,20240827,22.26,22.26,22.1401,22.22,155500 HGLB,D,20240827,7.7,7.72,7.575,7.72,39900 HGTY,D,20240827,12.02,12.35,12.02,12.1,96000 HGV,D,20240827,38.05,38.65,37.9,38.25,534200 HHH,D,20240827,74.16,75.698,73.7059,75.04,124500 HI,D,20240827,33.32,33.32,32.55,32.8,388400 HIE,D,20240827,11.86,11.9,11.86,11.89,4700 HIG,D,20240827,113.49,114.095,113.165,113.46,1354000 HIG-G,D,20240827,25.1899,25.1899,25.07,25.08,10900 HII,D,20240827,276.76,278.7,274.6,276.91,184400 HIMS,D,20240827,14.82,15.45,14.76,14.84,13887600 HIO,D,20240827,3.92,3.92,3.9,3.915,212100 HIP.W,D,20240827,0.01,0.01,0.01,0.01,11099 HIPO,D,20240827,19.72,20.46,19.5,20.18,83688 HIW,D,20240827,31.54,32.08,31.47,31.95,482953 HIX,D,20240827,4.37,4.38,4.35,4.37,345983 HKD,D,20240827,2.97,2.99,2.84,2.84,99139 HL,D,20240827,6.16,6.27,6.1,6.24,7018814 HL-B,D,20240827,54,54.2,52.3,52.7,4245 HLF,D,20240827,8.56,8.61,8.28,8.39,1706719 HLI,D,20240827,153.95,154.37,153.23,153.25,151415 HLIO,D,20240827,43.62,44.09,43.16,43.93,161282 HLL.W,D,20240827,0.09,0.09,0.08,0.09,822 HLLY,D,20240827,3.28,3.32,3.22,3.3,224681 HLN,D,20240827,9.91,10,9.91,9.97,3184463 HLT,D,20240827,215.25,219.25,214.22,218.34,941222 HLX,D,20240827,11.26,11.28,11.1,11.26,805378 HMC,D,20240827,32.46,32.69,32.46,32.59,523459 HMN,D,20240827,34.44,34.62,34.27,34.55,167869 HMY,D,20240827,10.49,10.49,10.16,10.25,5009088 HNI,D,20240827,52.75,53.3,52.54,53.25,155994 HOG,D,20240827,37.94,38.38,37.76,38.31,974440 HOMB,D,20240827,27.42,27.57,27.2,27.48,530600 HOUS,D,20240827,5.4,5.5,5.195,5.28,904400 HOV,D,20240827,224.6,226.19,220.735,221.28,64500 HP,D,20240827,33.76,33.85,33.165,33.42,936100 HPE,D,20240827,19.06,19.34,19.03,19.1,7637200 HPF,D,20240827,17.19,17.28,17.175,17.25,32100 HPI,D,20240827,17.67,17.6898,17.57,17.68,27100 HPP,D,20240827,5.5,5.51,5.38,5.47,1263600 HPP-C,D,20240827,12.2,12.4,12.1485,12.2,20900 HPQ,D,20240827,35.5,35.68,35.34,35.6,6473800 HPS,D,20240827,16.25,16.33,16.25,16.32,26800 HQH,D,20240827,19.07,19.1,18.88,18.88,83000 HQL,D,20240827,15.3,15.37,15.2,15.22,49400 HR,D,20240827,17.67,17.92,17.62,17.81,2266400 HRB,D,20240827,63.44,65.08,63.44,64.66,902900 HRI,D,20240827,145.73,145.73,143.27,143.88,215800 HRL,D,20240827,32.38,32.395,32.03,32.21,1712400 HRTG,D,20240827,15.5,16.0413,15.21,15.65,290800 HSBC,D,20240827,44.01,44.25,43.96,44.17,1969000 HSHP,D,20240827,7.56,7.7,7.51,7.64,90100 HSY,D,20240827,193.62,195.4,191.1,191.13,1257500 HTD,D,20240827,21.43,21.4499,21.21,21.38,133600 HTFC,D,20240827,24.06,24.06,24.06,24.06,400 HTGC,D,20240827,18.38,18.815,18.36,18.72,913700 HTH,D,20240827,32.69,32.76,32.36,32.68,190000 HUBB,D,20240827,382.6,389.7,381.48,387.97,478400 HUBS,D,20240827,495.2,505.9,492.81,502.01,354600 HUM,D,20240827,353.55,354.74,349.4,353.45,794000 HUN,D,20240827,21.9,22.06,21.76,21.83,1213200 HUYA,D,20240827,4.22,4.28,4.15,4.18,1051800 HVT,D,20240827,26.99,27.22,26.61,27.05,114800 HVT.A,D,20240827,26.36,26.36,26.36,26.36,100 HWM,D,20240827,96.39,97.19,95.42,96.95,1961700 HXL,D,20240827,63.31,64.04,62.78,63.7,439000 HY,D,20240827,61.62,62.0999,60.4511,60.83,46000 HYA.W,D,20240827,0.16,0.17,0.1495,0.17,171500 HYAC,D,20240827,10.61,10.6192,10.61,10.61,83100 HYB,D,20240827,8.22,8.27,8.22,8.27,45500 HYI,D,20240827,12.14,12.14,12.06,12.06,59300 HYLN,D,20240827,1.98,1.9999,1.88,1.94,548600 HYT,D,20240827,9.93,9.93,9.85,9.91,375110 HZO,D,20240827,32,32,31.16,31.87,126342 IAE,D,20240827,6.49,6.51,6.43,6.46,20874 IAG,D,20240827,5.07,5.16,5.03,5.16,7515643 IBM,D,20240827,197.44,199.4,196.97,198.73,2581951 IBN,D,20240827,28.89,29.07,28.86,29,2775390 IBP,D,20240827,224.93,226.99,221.13,224.67,191917 IBTA,D,20240827,57.45,58.47,56.74,57.94,122759 ICD,D,20240827,0.67,0.68,0.64,0.65,55632 ICE,D,20240827,160.49,161.49,159.74,160.6,1344697 ICL,D,20240827,4.47,4.49,4.42,4.47,741415 ICR-A,D,20240827,20,20,19.99,20,7314 IDA,D,20240827,101.53,101.53,100.13,100.37,340692 IDE,D,20240827,10.91,10.91,10.78,10.81,75706 IDT,D,20240827,37.87,38.13,37.77,37.89,50737 IEX,D,20240827,203.69,204.44,202.72,203.59,542953 IFF,D,20240827,100.6,100.93,99.99,100.82,822880 IFIN,D,20240827,10.89,10.89,10.58,10.89,644 IFN,D,20240827,18.3,18.37,18.19,18.2,105392 IFS,D,20240827,23.75,23.89,23.68,23.78,123016 IGA,D,20240827,9.42,9.44,9.4,9.42,55500 IGD,D,20240827,5.68,5.6837,5.62,5.67,206100 IGI,D,20240827,17.82,17.9,17.77,17.82,12600 IGR,D,20240827,6.3,6.4199,6.19,6.34,945600 IGT,D,20240827,22.18,22.25,21.995,22.06,615200 IH,D,20240827,1.63,1.6516,1.63,1.64,7000 IHD,D,20240827,5.47,5.47,5.44,5.46,14100 IHG,D,20240827,99.35,100.23,99.02,99.19,297200 IHS,D,20240827,3.53,3.53,3.38,3.46,152900 IHTA,D,20240827,7.44,7.46,7.44,7.45,5000 IIF,D,20240827,27.47,27.59,27.4101,27.58,37100 IIIN,D,20240827,33.54,33.86,33.185,33.81,68800 IIM,D,20240827,12.77,12.79,12.75,12.79,205800 IIP-A,D,20240827,25.51,25.5999,25.5,25.5,29900 IIPR,D,20240827,125,125.26,122.92,123.28,172800 IMAX,D,20240827,21.85,22,21.48,21.54,484000 INFA,D,20240827,24.69,25.94,24.69,25,3387400 INFY,D,20240827,22.56,22.905,22.53,22.8,8258200 ING,D,20240827,17.99,18.36,17.96,18.3,5178000 INGR,D,20240827,132.5,133.07,131.86,132.65,180700 INN,D,20240827,6.79,6.83,6.66,6.68,550900 INN-E,D,20240827,20.35,20.4813,20.35,20.4,48200 INN-F,D,20240827,20.01,20.13,19.97,20.02,34900 INSI,D,20240827,17.22,17.295,17.1359,17.21,6200 INSP,D,20240827,188.87,189.3675,186.03,188.21,358500 INST,D,20240827,23.42,23.46,23.4,23.44,546500 INSW,D,20240827,50.9,51.23,50.56,51.1,354000 INVH,D,20240827,35.66,36.45,35.52,36.39,2603300 ION.W,D,20240827,1.836,1.836,1.52,1.52,11500 IONQ,D,20240827,7.41,7.47,7.1,7.28,3729000 IOT,D,20240827,41.21,42.32,41.12,41.98,4381600 IP,D,20240827,48.49,49.02,48.34,48.99,4548000 IPB,D,20240827,26.15,26.67,26.15,26.64,2800 IPG,D,20240827,32.32,32.62,32.285,32.49,1784100 IPI,D,20240827,23.72,24.53,23.525,24.44,78000 IQI,D,20240827,10.17,10.2199,10.15,10.21,91100 IQV,D,20240827,247.18,248.89,245.56,248.6,911600 IR,D,20240827,90.03,90.9,89.77,90.63,1136900 IRM,D,20240827,112.7,114.93,112.45,114.84,1174300 IRS,D,20240827,9.69,9.815,9.34,9.79,253800 IRS.W,D,20240827,0.82,0.82,0.82,0.82,402 IRT,D,20240827,20.08,20.48,19.99,20.42,1347601 ISD,D,20240827,13.84,13.88,13.77,13.79,91583 IT,D,20240827,481.15,486.76,478.9,485.77,204113 ITGR,D,20240827,127,127.68,126.29,127.26,132039 ITT,D,20240827,136.67,137.85,136.1,136.87,207787 ITUB,D,20240827,6.65,6.69,6.61,6.67,13462926 ITW,D,20240827,248.69,249.73,247.91,249.27,763232 IVR,D,20240827,8.7,8.74,8.67,8.7,589760 IVR-B,D,20240827,25.15,25.15,24.98,25.1,6964 IVR-C,D,20240827,24.575,24.88,24.35,24.88,8595 IVT,D,20240827,28.65,28.86,28.58,28.82,224689 IVZ,D,20240827,17.08,17.18,16.94,17.03,2651598 IX,D,20240827,123.21,124.98,123.21,123.47,14165 J,D,20240827,149.97,150.3,149.41,149.98,351223 JBGS,D,20240827,17.21,17.49,17.1,17.46,472376 JBI,D,20240827,11.29,11.33,10.97,11,1730105 JBK,D,20240827,25.8,25.85,25.8,25.85,803 JBL,D,20240827,107.86,108.12,106.71,107.6,1065293 JBND,D,20240827,54.07,54.25,54.07,54.25,116989 JBT,D,20240827,90.2,91.35,89.35,89.45,173700 JCE,D,20240827,15.16,15.16,15.08,15.14,23900 JCI,D,20240827,71.11,71.51,70.74,71.45,3700300 JEF,D,20240827,58.2,58.92,58.07,58.6,599600 JELD,D,20240827,14.45,14.525,14.11,14.39,357400 JEQ,D,20240827,6.1,6.17,6.1,6.12,80700 JFR,D,20240827,8.78,8.79,8.725,8.74,331700 JGH,D,20240827,12.94,12.99,12.93,12.98,24300 JHG,D,20240827,36.97,37.18,36.75,37.12,659500 JHI,D,20240827,13.63,13.7,13.62,13.7,35700 JHS,D,20240827,11.53,11.53,11.5,11.53,5300 JHX,D,20240827,36.43,36.67,36.082,36.48,43400 JILL,D,20240827,34.09,34.67,33.95,34.66,57400 JKS,D,20240827,18.6,18.7535,17.93,18.21,448800 JLL,D,20240827,252.17,253.7,250.8,251,247900 JLS,D,20240827,18.28,18.48,18.25,18.31,25900 JMIA,D,20240827,5.2,5.2599,4.9,4.9,3797300 JMM,D,20240827,6.2,6.3069,6.2,6.21,8900 JNJ,D,20240827,163.5,164.035,162.16,162.95,4388700 JNPR,D,20240827,38.85,38.97,38.84,38.85,1119800 JOB.W,D,20240827,0.6055,0.629,0.6,0.6078,32900 JOBY,D,20240827,5.16,5.18,5.02,5.06,4506100 JOE,D,20240827,59.3,60.045,59.26,59.67,90400 JOF,D,20240827,8.01,8.09,8.01,8.02,112100 JPC,D,20240827,7.85,7.86,7.84,7.85,757200 JPI,D,20240827,19.41,19.482,19.37,19.46,26500 JPM,D,20240827,219.51,220.42,219.19,220.18,5185200 JPM-C,D,20240827,25.29,25.33,25.2601,25.27,42400 JPM-D,D,20240827,25.02,25.0405,24.975,25.04,83700 JPM-J,D,20240827,22.73,22.83,22.68,22.77,50900 JPM-K,D,20240827,21.64,21.75,21.64,21.71,66600 JPM-L,D,20240827,22.11,22.21,22.09,22.14,108100 JPM-M,D,20240827,20.34,20.4,20.3002,20.4,76400 JQC,D,20240827,5.77,5.78,5.7505,5.76,544300 JRI,D,20240827,12.97,12.9799,12.88,12.89,128200 JRS,D,20240827,8.83,8.87,8.8201,8.865,52700 JWN,D,20240827,21.01,21.45,20.92,21.14,6784400 JXN,D,20240827,85.19,87.46,84.797,86.37,485500 JXN-A,D,20240827,26.79,26.79,26.65,26.7,25700 K,D,20240827,80.7,80.8,80.65,80.79,2483100 KAI,D,20240827,318.91,320.11,315.65,318.65,30281 KAR,D,20240827,17.58,17.66,17.41,17.41,722989 KB,D,20240827,65.82,66.25,65.71,65.98,97302 KBDC,D,20240827,16.15,16.25,16.1,16.22,17583 KBH,D,20240827,83.97,84.57,83.3,83.82,2449070 KBR,D,20240827,66.87,68.07,66.61,67.98,451534 KD,D,20240827,23.61,23.9,23.44,23.47,1032665 KEN,D,20240827,24.84,24.84,24.4,24.46,10705 KEP,D,20240827,8.51,8.6,8.5,8.58,131531 KEX,D,20240827,117.22,118.4,116.43,118.12,314994 KEY,D,20240827,16.6,16.84,16.6,16.67,9060054 KEY-I,D,20240827,24.78,24.98,24.78,24.92,12497 KEY-J,D,20240827,22.58,22.7,22.55,22.55,15803 KEY-K,D,20240827,22.56,22.7,22.56,22.7,19451 KEY-L,D,20240827,24.33,24.39,24.22,24.33,30495 KEYS,D,20240827,153.1,155.6,152.26,154.1,788402 KF,D,20240827,25.33,25.69,25.3,25.42,5914 KFRC,D,20240827,66.13,67,65.2,65.74,55119 KFS,D,20240827,8.18,8.26,8.07,8.21,25895 KFY,D,20240827,72,72.2,71.58,71.87,172347 KGC,D,20240827,8.93,8.995,8.855,8.95,13529900 KGS,D,20240827,27.5,27.5,27.032,27.33,358400 KIM,D,20240827,23.25,23.395,23.15,23.16,3545500 KIM-L,D,20240827,22.46,22.46,22.3501,22.43,4000 KIM-M,D,20240827,22.95,23.1305,22.95,23.03,8000 KIM-N,D,20240827,59,59,59,59,1200 KIND,D,20240827,2.55,2.58,2.41,2.42,2673600 KIO,D,20240827,14.42,14.55,14.35,14.5,141200 KKR,D,20240827,121.73,123.16,121.39,122.39,1616800 KKRS,D,20240827,20.2,20.37,20.2,20.2453,18300 KLG,D,20240827,18.15,18.22,17.8657,18.15,1158300 KMB,D,20240827,144.05,144.91,142.97,143.54,1265100 KMI,D,20240827,21.42,21.53,21.3,21.39,10979400 KMPB,D,20240827,23.25,23.2656,23.17,23.18,13000 KMPR,D,20240827,61.67,62.15,61.075,62.12,299100 KMT,D,20240827,25.8,25.99,25.54,25.7,643800 KMX,D,20240827,84.54,84.82,83.28,84.41,1080500 KN,D,20240827,18.38,18.44,18.085,18.33,306800 KNF,D,20240827,78.39,78.66,76.29,77.04,270200 KNOP,D,20240827,6.94,7.028,6.9,6.92,45600 KNSL,D,20240827,483,489.88,479.95,487.7,95000 KNTK,D,20240827,42.91,43.3699,42.78,43.09,300000 KNX,D,20240827,53.03,53.1,51.48,51.59,1545100 KO,D,20240827,71.32,71.53,71.05,71.5,16988400 KODK,D,20240827,5.26,5.42,5.22,5.39,377100 KOF,D,20240827,87.68,87.82,86.47,86.96,121100 KOP,D,20240827,39.18,39.77,38.68,38.95,140000 KORE,D,20240827,2.235,2.37,2.235,2.37,7000 KOS,D,20240827,4.97,5.02,4.905,4.94,6103700 KR,D,20240827,52.87,52.9764,52.4,52.72,3780900 KRC,D,20240827,36.06,36.55,35.5,36.54,1150300 KRE-A,D,20240827,20.58,20.7965,20.26,20.44,27300 KREF,D,20240827,11.65,11.82,11.61,11.72,363600 KRG,D,20240827,25.78,26.04,25.75,25.96,945600 KRO,D,20240827,11.72,11.72,11.46,11.5,128000 KRP,D,20240827,15.96,16.08,15.8048,15.85,229900 KSM,D,20240827,10.09,10.14,10.06,10.06,27900 KSS,D,20240827,19.7,20,19.37,19.6,10317100 KT,D,20240827,15.05,15.135,15.02,15.09,269200 KTB,D,20240827,73.64,74.319,73.32,74.04,208300 KTF,D,20240827,9.73,9.75,9.72,9.74,124589 KTH,D,20240827,28.56,28.56,28.5599,28.5599,500 KTN,D,20240827,26.5106,26.5106,26.5106,26.5106,1547 KUKE,D,20240827,1.255,1.3199,1.22,1.31,14227 KVUE,D,20240827,22,22.09,21.74,21.92,9994328 KVYO,D,20240827,32.11,32.58,32.02,32.18,665152 KW,D,20240827,10.91,11.11,10.81,11.1,578935 KWR,D,20240827,166.58,167.63,164.34,166.3,69609 KYN,D,20240827,10.62,10.69,10.6,10.64,303109 L,D,20240827,80.62,81.03,80.33,80.67,320482 LAAC,D,20240827,2.76,2.8,2.6,2.62,1156793 LAC,D,20240827,2.74,2.74,2.63,2.64,1857770 LAD,D,20240827,299.5,300.82,293.95,298.6,258360 LADR,D,20240827,12.04,12.13,12.03,12.11,454069 LANV,D,20240827,1.81,1.86,1.66,1.82,123892 LAW,D,20240827,5.64,5.68,5.47,5.6,83548 LAZ,D,20240827,49.27,49.77,49.26,49.61,341805 LB,D,20240827,39.8,39.8,35.82,36.82,390957 LBRT,D,20240827,20.73,20.82,20.35,20.47,991555 LC,D,20240827,12.13,12.2,11.94,12.02,841474 LCII,D,20240827,121.31,121.31,118.155,119.47,190000 LCW.U,D,20240827,12.75,13.91,11.9,11.9,8500 LCW.W,D,20240827,0.15,0.15,0.1001,0.15,2000 LDI,D,20240827,3.02,3.0599,2.91,2.99,1123700 LDOS,D,20240827,154.83,156.15,154.21,156.06,521600 LDP,D,20240827,20.27,20.3,20.1812,20.29,73800 LEA,D,20240827,116.62,117.05,115.6,116.46,265500 LEG,D,20240827,12.82,12.9,12.655,12.85,1304600 LEN,D,20240827,182.13,183.2,180.61,182.36,944400 LEN.B,D,20240827,167.98,169.36,167.9201,168.3,22200 LEO,D,20240827,6.41,6.41,6.365,6.4,102900 LEV,D,20240827,0.71,0.72,0.69,0.7041,124200 LEV.A,D,20240827,0.055,0.0694,0.0354,0.0694,9800 LEV.W,D,20240827,0.0168,0.0168,0.0165,0.0166,52700 LEVI,D,20240827,19.03,19.36,18.92,19.3,1633800 LFT,D,20240827,2.52,2.54,2.4701,2.49,47500 LFT-A,D,20240827,20.75,21.49,20.723,21.03,3100 LGF.A,D,20240827,8.94,9.01,8.61,8.61,1360300 LGF.B,D,20240827,7.79,7.95,7.59,7.62,1415600 LGI,D,20240827,17.34,17.37,17.1,17.22,35400 LH,D,20240827,230.47,231.35,227.12,230.21,342300 LHX,D,20240827,228.76,230.44,226.22,230.06,597600 LICY,D,20240827,1.66,1.72,1.62,1.63,427300 LII,D,20240827,571.22,584.47,567.21,578.16,131500 LITB,D,20240827,0.45,0.6769,0.45,0.6666,1202300 LLAP,D,20240827,0.2549,0.2549,0.2487,0.2492,2730100 LLY,D,20240827,952.5,972.48,949.95,954.48,2912800 LMND,D,20240827,18.4,18.49,17.91,18.16,935100 LMT,D,20240827,559.45,562.1901,557.02,560.41,749800 LNC,D,20240827,32,32.25,31.8,32.09,926000 LNC-D,D,20240827,27.38,27.47,27.32,27.47,15200 LND,D,20240827,4.8,4.82,4.74,4.82,58900 LNG,D,20240827,184.79,185.65,183.35,184.19,1005700 LNN,D,20240827,123,124.02,121.815,123.77,47900 LOAR,D,20240827,70.95,72.81,69.27,71.97,138600 LOB,D,20240827,42.14,42.14,41.31,42.04,142700 LOCL,D,20240827,2.7502,2.86,2.7502,2.86,700 LOMA,D,20240827,6.95,7.06,6.88,6.89,255900 LOW,D,20240827,249.86,249.93,247.625,248.57,1772500 LPG,D,20240827,38.38,38.915,37.96,38.89,420000 LPL,D,20240827,4.13,4.16,4.12,4.14,117483 LPX,D,20240827,96.96,98.65,96.72,97.09,503321 LRN,D,20240827,81.44,82.3,81.14,81.99,291901 LSPD,D,20240827,13.1,13.17,12.98,13.08,390046 LTC,D,20240827,36.24,36.77,36.06,36.6,542269 LTH,D,20240827,24.63,24.63,24.21,24.42,1176435 LTM,D,20240827,25.9,26.16,25.72,25.75,191117 LU,D,20240827,2.37,2.37,2.28,2.28,1237329 LUMN,D,20240827,5.7,5.79,4.86,5.23,44153694 LUV,D,20240827,28.3,29.36,27.99,29.11,11659031 LVS,D,20240827,40.54,40.62,39.88,39.94,6177766 LVW.W,D,20240827,0.12,0.16,0.12,0.14,153373 LVWR,D,20240827,6.53,6.57,6.53,6.55,4750 LW,D,20240827,62.09,62.78,61.93,62.24,1564418 LXFR,D,20240827,10.74,10.81,10.59,10.8,87279 LXP,D,20240827,10.27,10.34,10.21,10.32,1269419 LXP-C,D,20240827,48.47,48.61,48.34,48.61,1797 LXU,D,20240827,8.05,8.05,7.89,7.92,167338 LYB,D,20240827,97.8,97.94,97.13,97.71,1135165 LYG,D,20240827,3.11,3.14,3.1,3.14,6781810 LYV,D,20240827,95.84,97.05,95.48,96.59,723100 LZB,D,20240827,40.68,41.455,40.66,41.13,490800 LZM,D,20240827,6.22,6.43,6.035,6.27,92700 LZM.W,D,20240827,0.82,0.82,0.657,0.6813,35000 M,D,20240827,15.66,15.72,15.325,15.36,5667900 MA,D,20240827,471.08,475.5,468.22,474.99,1635900 MAA,D,20240827,157.09,160.643,156.58,160.31,742600 MAA-I,D,20240827,55.47,55.64,55.3,55.64,600 MAC,D,20240827,15.58,15.96,15.57,15.88,1031800 MAIN,D,20240827,48.89,49.5,48.62,49.29,800800 MAN,D,20240827,73.23,73.6,72.57,73.25,174500 MANU,D,20240827,17.01,17.775,16.91,17.63,413600 MAS,D,20240827,79.91,80.5,78.73,79.05,1424900 MATV,D,20240827,18.43,18.46,18.17,18.4,195400 MATX,D,20240827,136.5,136.5,134.06,135.47,204800 MAV,D,20240827,8.62,8.66,8.62,8.65,52700 MAX,D,20240827,17.62,17.965,17.21,17.77,496000 MBC,D,20240827,16.29,16.315,15.47,15.6,1028400 MBI,D,20240827,3.79,3.91,3.75,3.88,188200 MC,D,20240827,67.75,68.57,67.4,68.25,553500 MCB,D,20240827,52.16,52.75,51.49,52.12,52000 MCD,D,20240827,289.08,290.3,288.06,289.64,2897500 MCI,D,20240827,18.17,18.2399,18,18.05,34100 MCK,D,20240827,550.33,554.5799,549.08,550.72,463800 MCN,D,20240827,7.35,7.4,7.23,7.25,61400 MCO,D,20240827,479.63,485.395,476.8561,484.18,515800 MCR,D,20240827,6.41,6.41,6.37,6.38,125900 MCS,D,20240827,14,14.15,13.956,14,241300 MCW,D,20240827,6.82,6.86,6.61,6.65,1053000 MCY,D,20240827,62.74,63.79,62.6927,63.35,178800 MD,D,20240827,11.09,11.2099,10.96,11.07,576500 MDST,D,20240827,25.88,25.89,25.74,25.7605,3300 MDT,D,20240827,89.56,89.72,88.08,88.8,4174700 MDU,D,20240827,25.15,25.29,24.97,25.07,682400 MDV,D,20240827,16.84,16.84,16.32,16.4,20400 MDV-A,D,20240827,23.71,24.2899,23.71,23.71,4200 MEC,D,20240827,19.55,19.67,19.34,19.42,91100 MED,D,20240827,19.25,19.8,18.9,19.15,223000 MEG,D,20240827,34.11,34.11,32.61,32.69,214100 MEGI,D,20240827,13.98,13.98,13.78,13.82,84100 MEI,D,20240827,10.46,10.48,10.14,10.24,195930 MER-K,D,20240827,25.73,25.75,25.65,25.67,37082 MET,D,20240827,74.97,75.39,74.63,75.02,1748702 MET-A,D,20240827,24.44,24.54,24.41,24.42,23701 MET-E,D,20240827,25.03,25.15,25.03,25.09,18398 MET-F,D,20240827,22,22.13,22,22.06,55048 MFA,D,20240827,12.09,12.15,12.05,12.13,312395 MFA-B,D,20240827,21.77,21.93,21.7501,21.9,18874 MFA-C,D,20240827,23.78,23.95,23.74,23.95,11470 MFAN,D,20240827,25.12,25.12,25.01,25.01,9627 MFAO,D,20240827,25.1,25.19,25.1,25.18,21793 MFC,D,20240827,27.17,27.5,27.13,27.4,1255750 MFD,D,20240827,8.27,8.32,8.25,8.28,62866 MFG,D,20240827,4.19,4.21,4.17,4.17,1001881 MFM,D,20240827,5.62,5.62,5.58,5.61,37806 MG,D,20240827,12,12,11.72,11.85,139060 MGA,D,20240827,42.78,42.84,42.2,42.47,684080 MGF,D,20240827,3.2,3.22,3.19,3.21,34769 MGM,D,20240827,38,38.24,37.63,38.01,3211272 MGR,D,20240827,23.72,23.72,23.64,23.7,10913 MGRB,D,20240827,19.94,19.99,19.85,19.8649,7000 MGRD,D,20240827,17.6,17.64,17.5,17.6,4100 MGRE,D,20240827,25.57,25.59,25.51,25.58,20700 MGY,D,20240827,25.57,25.71,25.25,25.48,1597300 MHD,D,20240827,12.35,12.35,12.31,12.34,60300 MHF,D,20240827,7.16,7.16,7.06,7.13,56000 MHI,D,20240827,9.45,9.45,9.39,9.4,28600 MHK,D,20240827,153.97,154.1999,152.46,154.07,288700 MHLA,D,20240827,16.52,16.75,16.52,16.75,2500 MHN,D,20240827,10.68,10.69,10.66,10.68,42000 MHNC,D,20240827,17.34,17.35,17.33,17.34,2000 MHO,D,20240827,164,164.13,160.51,162.31,244900 MIN,D,20240827,2.73,2.76,2.73,2.76,115400 MIO,D,20240827,12.23,12.23,12.17,12.17,5100 MIR,D,20240827,11.01,11.02,10.89,11,508500 MIT-A,D,20240827,21.75,21.98,21.6,21.8699,1300 MIT-B,D,20240827,21.14,21.23,20.92,21.04,4100 MIT-C,D,20240827,24.83,24.9384,24.75,24.82,9000 MITN,D,20240827,25.22,25.22,25.05,25.1,4600 MITP,D,20240827,25.18,25.3139,25.07,25.07,3400 MITT,D,20240827,7.3,7.35,7.26,7.29,116300 MIY,D,20240827,11.73,11.7447,11.7,11.71,107100 MKC,D,20240827,79.22,79.8,78.662,79.26,1044300 MKC.V,D,20240827,80,80,79.578,79.578,1400 MKF.W,D,20240827,0.0236,0.0236,0.0175,0.0225,2400 MKFG,D,20240827,0.2547,0.2699,0.2547,0.26,408300 MKL,D,20240827,1570,1585.87,1566.3,1573.25,26700 ML,D,20240827,47.22,48.87,46.63,47.73,225200 ML.W,D,20240827,0.0535,0.061,0.0535,0.0601,6500 MLI,D,20240827,70.37,70.63,69.43,69.79,450000 MLM,D,20240827,540.2,540.2,513.52,518.57,773900 MLNK,D,20240827,23.02,23.23,22.88,22.93,85400 MLP,D,20240827,23.19,23.81,22.8956,23.28,5200 MLR,D,20240827,61.85,62.17,61.24,61.7,40100 MMC,D,20240827,224.92,226.72,224.31,226.32,935100 MMD,D,20240827,16.64,16.7754,16.64,16.74,40400 MMI,D,20240827,39.59,39.63,38.695,38.81,49800 MMM,D,20240827,131.32,132.62,130.95,131.4,2878700 MMS,D,20240827,91.2,92.44,90.935,92.31,286100 MMT,D,20240827,4.77,4.7998,4.76,4.78,58600 MMU,D,20240827,10.66,10.73,10.64,10.69,134602 MNR,D,20240827,19.38,19.55,18.88,19.01,178713 MNSO,D,20240827,15.95,16.22,15.34,15.55,1740875 MNT.W,D,20240827,0.073,0.073,0.073,0.073,2464 MNTN,D,20240827,11.33,11.33,11.3,11.32,11317 MO,D,20240827,52.91,53.03,52.62,53.01,4662768 MOD,D,20240827,115.56,118,114.15,116.91,442580 MODG,D,20240827,11.14,11.25,10.78,10.82,1967142 MOG.A,D,20240827,191.8,193.93,189.96,192.96,58451 MOGU,D,20240827,2.13,2.13,2.12,2.12,519 MOH,D,20240827,348.4,351.75,345.94,349.81,356386 MOS,D,20240827,28.5,29.02,28.39,28.89,2290564 MOV,D,20240827,24.62,24.67,24.37,24.6,67655 MP,D,20240827,12.78,12.91,12.62,12.8,1484463 MPA,D,20240827,12.33,12.35,12.31,12.35,9233 MPC,D,20240827,172.75,172.9,169.8,169.89,1657052 MPLN,D,20240827,0.25,0.27,0.25,0.25,1717780 MPLX,D,20240827,42.83,43.01,42.25,42.36,1353453 MPV,D,20240827,15.91,15.99,15.72,15.72,27455 MPW,D,20240827,4.36,4.51,4.35,4.43,7079635 MPX,D,20240827,9.55,9.71,9.4901,9.56,30300 MQT,D,20240827,10.5,10.54,10.5,10.52,21500 MQY,D,20240827,12.57,12.61,12.556,12.6,92100 MRC,D,20240827,13.06,13.06,12.85,12.95,326700 MRK,D,20240827,116.27,116.62,115.2501,116.5,5502600 MRO,D,20240827,28.55,28.67,28.26,28.33,4989200 MS,D,20240827,102.46,102.852,102.04,102.08,2537100 MS-A,D,20240827,22.5,22.52,22.405,22.42,54300 MS-E,D,20240827,25.31,25.31,25.28,25.28,47300 MS-F,D,20240827,25.25,25.25,25.24,25.24,36700 MS-I,D,20240827,25.11,25.1552,25.11,25.13,46800 MS-K,D,20240827,24.86,24.9,24.81,24.85,68200 MS-L,D,20240827,22.52,22.69,22.47,22.69,31600 MS-O,D,20240827,19.44,19.55,19.42,19.46,89000 MS-P,D,20240827,25.93,25.94,25.86,25.87,54700 MS-Q,D,20240827,26.82,26.83,26.76,26.77,181400 MSA,D,20240827,177.6,179.54,177.565,177.81,113700 MSB,D,20240827,17.6296,17.6668,17.23,17.36,9800 MSC,D,20240827,5.92,5.97,5.86,5.86,900 MSCI,D,20240827,575.43,585.75,572.4309,584.91,477400 MSD,D,20240827,7.65,7.6599,7.6154,7.64,85000 MSDL,D,20240827,20.5,20.882,20.5,20.64,98900 MSGE,D,20240827,42.26,42.51,41.75,41.78,539600 MSGS,D,20240827,207.59,210.61,207.59,209.47,115600 MSI,D,20240827,430.83,433.51,430.535,432.36,626000 MSM,D,20240827,82.59,82.685,81.68,82.17,345900 MT,D,20240827,23.52,23.53,23.2,23.47,1542100 MTAL,D,20240827,12.38,12.3967,12.23,12.3,110600 MTB,D,20240827,166.9,167.9024,166.07,167.4,587200 MTB-H,D,20240827,25.35,25.4499,25.1614,25.19,5800 MTB-J,D,20240827,26.92,26.99,26.915,26.9233,98500 MTD,D,20240827,1422.7,1423.95,1412.87,1422.59,44200 MTDR,D,20240827,57.94,57.94,56.76,57.18,659000 MTG,D,20240827,24.71,25.045,24.71,24.97,757300 MTH,D,20240827,199.77,200.765,198.165,198.95,320600 MTN,D,20240827,179.14,180.02,176.45,179.51,281500 MTR,D,20240827,6.5,6.72,6.35,6.5,12800 MTRN,D,20240827,117.68,117.68,115.49,116.14,51000 MTUS,D,20240827,16.59,16.7,16.46,16.47,182300 MTW,D,20240827,10.26,10.28,10.01,10.09,140700 MTX,D,20240827,76.44,76.45,75.46,75.76,78534 MTZ,D,20240827,109.95,111.37,108.25,110.24,359058 MUA,D,20240827,11.7,11.71,11.61,11.68,97835 MUC,D,20240827,11.17,11.19,11.14,11.15,217639 MUE,D,20240827,10.43,10.46,10.42,10.43,11285 MUFG,D,20240827,10.45,10.48,10.31,10.32,9886353 MUI,D,20240827,12.53,12.55,12.48,12.5,388315 MUJ,D,20240827,11.92,11.94,11.9,11.92,96952 MUR,D,20240827,38.64,38.67,37.81,37.89,1248721 MUSA,D,20240827,513.41,518.59,511.54,517.57,128511 MUX,D,20240827,9.37,9.43,9.19,9.33,428313 MVF,D,20240827,7.48,7.5,7.45,7.48,29315 MVO,D,20240827,9.33,9.38,9.1,9.25,56015 MVT,D,20240827,11.24,11.26,11.21,11.26,18253 MWA,D,20240827,20.81,20.93,20.69,20.89,513919 MX,D,20240827,4.88,4.91,4.76,4.81,217707 MXE,D,20240827,9,9.11,8.82,8.82,16710 MXF,D,20240827,15.11,15.11,14.69,14.74,38256 MYD,D,20240827,11.18,11.24,11.15,11.23,67449 MYE,D,20240827,15.1,15.24,15,15.2,140189 MYI,D,20240827,11.52,11.5299,11.47,11.52,233400 MYN,D,20240827,10.38,10.42,10.37,10.41,81900 MYTE,D,20240827,3.78,3.9,3.55,3.55,18000 NABL,D,20240827,12.8,12.88,12.74,12.75,217900 NAC,D,20240827,11.74,11.78,11.71,11.74,402400 NAD,D,20240827,12.03,12.06,12.01,12.05,694100 NAN,D,20240827,11.5,11.51,11.47,11.51,49700 NAPA,D,20240827,6.53,6.61,6.445,6.5,1510300 NAT,D,20240827,3.65,3.67,3.61,3.66,1856100 NATL,D,20240827,27.73,28.28,27.5,27.87,250800 NAZ,D,20240827,11.74,11.74,11.65,11.675,17800 NBB,D,20240827,16.51,16.53,16.41,16.46,82900 NBHC,D,20240827,42.77,42.9,42.155,42.84,202000 NBR,D,20240827,82.01,82.65,79.51,79.67,119800 NBXG,D,20240827,12.3,12.42,12.2503,12.27,201000 NC,D,20240827,28.13,28.52,27.38,27.63,14400 NCA,D,20240827,9.08,9.08,9,9,80600 NCDL,D,20240827,17.4,17.67,17.4,17.58,78400 NCLH,D,20240827,17.48,18.38,17.4,18.08,12056200 NCV,D,20240827,3.43,3.44,3.42,3.425,204200 NCV-A,D,20240827,22.11,22.2,22.06,22.1,4300 NCZ,D,20240827,3,3.01,2.975,3,540500 NCZ-A,D,20240827,21.09,21.1,21.01,21.1,5100 NDMO,D,20240827,10.91,10.94,10.84,10.85,153600 NDP,D,20240827,38.3101,38.4183,38.08,38.32,5400 NE,D,20240827,38.22,38.44,37.69,37.92,1459500 NEA,D,20240827,11.6,11.61,11.56,11.61,880600 NEE,D,20240827,80.36,80.6362,79.585,79.61,5086000 NEE-N,D,20240827,25.31,25.4,25.2601,25.295,13700 NEE-R,D,20240827,46.06,46.06,45.688,45.72,138700 NEE-S,D,20240827,54.21,54.21,53.35,53.36,178600 NEM,D,20240827,51.8,52.77,51.64,52.7,5115200 NEP,D,20240827,25.5,25.63,25.0199,25.29,904900 NET,D,20240827,80.65,82.7,80.21,81.26,1378500 NETZ,D,20240827,69.22,69.5918,69.2,69.5918,3500 NEU,D,20240827,555.7,558.4,554.61,554.8,13500 NEUE,D,20240827,4.81,5.005,4.81,5.005,2000 NEXA,D,20240827,6.49,6.53,6.37,6.44,13400 NFG,D,20240827,59.13,59.47,58.83,58.86,241300 NFJ,D,20240827,12.88,12.91,12.825,12.85,174600 NGG,D,20240827,66.54,66.88,66.45,66.67,381193 NGL,D,20240827,4.34,4.34,4.2,4.21,73320 NGL-B,D,20240827,23.8204,23.8204,23.65,23.74,7873 NGL-C,D,20240827,23.98,24,23.84,23.92,2461 NGS,D,20240827,21.56,21.89,21.4,21.83,46469 NGVC,D,20240827,25.08,25.81,24.95,25.6,51126 NGVT,D,20240827,38.54,38.72,37.81,38.6,115385 NHI,D,20240827,79.08,80.71,78.8,80.68,189649 NI,D,20240827,32.74,32.96,32.64,32.72,4370170 NIC,D,20240827,96.49,97.75,96.49,97.5,23999 NIE,D,20240827,22.56,22.7,22.53,22.63,42136 NIM,D,20240827,9.27,9.3,9.26,9.27,14498 NINE,D,20240827,1.25,1.29,1.22,1.25,510013 NIO,D,20240827,4.07,4.1,3.96,4,24427230 NJR,D,20240827,46.05,46.24,45.84,45.85,435518 NKE,D,20240827,84.07,85.39,83.61,85.29,12291613 NKX,D,20240827,13.42,13.46,13.31,13.36,50069 NL,D,20240827,6.7,6.73,6.49,6.68,11989 NLOP,D,20240827,30.52,30.76,30.19,30.27,82170 NLY,D,20240827,20.04,20.15,19.94,19.95,3240426 NLY-F,D,20240827,25.88,25.92,25.845,25.88,27700 NLY-G,D,20240827,25.675,25.675,25.6,25.6107,10500 NLY-I,D,20240827,25.8,25.851,25.78,25.82,12100 NMAI,D,20240827,13.34,13.46,13.34,13.39,65600 NMCO,D,20240827,11.46,11.4677,11.38,11.44,211200 NMG,D,20240827,1.73,1.73,1.61,1.66,31400 NMI,D,20240827,10.19,10.19,10.0654,10.08,11600 NMM,D,20240827,52.5,53.04,52.39,52.96,111000 NMR,D,20240827,5.73,5.81,5.69,5.78,890700 NMS,D,20240827,12.6997,12.71,12.6501,12.6501,1500 NMT,D,20240827,11.39,11.47,11.31,11.32,38300 NMZ,D,20240827,11.27,11.33,11.25,11.33,182300 NNI,D,20240827,112.54,113.985,112.345,113.4,39300 NNN,D,20240827,46.59,46.98,46.46,46.84,592500 NNY,D,20240827,8.495,8.53,8.46,8.505,50200 NOA,D,20240827,19.11,19.46,18.91,19.03,39300 NOAH,D,20240827,7.74,7.808,7.7,7.7,107000 NOC,D,20240827,512.05,513.9085,508,512.44,433900 NOG,D,20240827,39.98,40.2,39.545,39.87,955600 NOK,D,20240827,4.21,4.225,4.175,4.22,9442000 NOM,D,20240827,10.7,10.7181,10.6559,10.67,5100 NOMD,D,20240827,18.68,18.71,18.34,18.48,428500 NOT.W,D,20240827,0.19,0.22,0.15,0.1501,800 NOTE,D,20240827,1.39,1.42,1.28,1.29,263200 NOV,D,20240827,17.93,18.03,17.72,17.89,1634100 NOVA,D,20240827,11.28,11.34,10.63,10.93,4951700 NOW,D,20240827,823.17,835.7053,823.17,831.74,481500 NPCT,D,20240827,11.55,11.58,11.49,11.53,118000 NPFD,D,20240827,18.73,18.84,18.7,18.82,165600 NPK,D,20240827,74.98,75.62,74.85,75.36,23000 NPO,D,20240827,159.27,159.27,156.21,157.79,53400 NPV,D,20240827,11.73,11.82,11.712,11.82,49800 NPW.W,D,20240827,1.6,1.6,1.46,1.46,6200 NPWR,D,20240827,8.16,8.16,7.83,7.91,192900 NQP,D,20240827,12.32,12.42,12.29,12.37,83700 NR,D,20240827,8.23,8.34,8.2,8.28,375400 NRDY,D,20240827,1.07,1.09,1.06,1.07,1063300 NREF,D,20240827,15.72,16,15.595,16,62400 NRG,D,20240827,83.2,84.09,82.76,83.6,1812100 NRGV,D,20240827,0.99,1.01,0.96,0.9966,247700 NRK,D,20240827,11.1,11.14,11.09,11.11,130910 NRP,D,20240827,88.01,88.04,85.79,86.78,49323 NRT,D,20240827,5.35,5.7,5.31,5.55,57982 NRUC,D,20240827,24.9,25.08,24.9,25.07,6904 NSA,D,20240827,45,46.02,44.78,46,420094 NSA-A,D,20240827,22.78,22.85,22.77,22.81,6778 NSC,D,20240827,242.1,249.71,240.91,248.89,1551122 NSP,D,20240827,93.51,93.78,92.87,92.99,131413 NTB,D,20240827,37.85,38.08,37.63,37.93,163818 NTEST.I,D,20240827,25.05,25.05,25.02,25.02,2280 NTG,D,20240827,44.4,44.71,44.2,44.35,4714 NTR,D,20240827,48.26,48.58,48.05,48.44,862563 NTST,D,20240827,17.13,17.32,17.03,17.04,616091 NTZ,D,20240827,4.06,4.23,4,4,1818 NU,D,20240827,14.39,14.76,14.36,14.7,38247122 NUE,D,20240827,150.13,151.65,148.59,150.37,1386016 NUS,D,20240827,10.05,10.05,9.22,9.25,573723 NUV,D,20240827,8.82,8.85,8.78,8.8,320353 NUVB,D,20240827,3.13,3.16,3,3.08,1200258 NUW,D,20240827,14.07,14.09,14.05,14.05,11882 NVG,D,20240827,12.83,12.84,12.78,12.81,566204 NVGS,D,20240827,16.57,16.64,16.47,16.56,122900 NVO,D,20240827,133.91,135.5,133.77,135.18,2124400 NVR,D,20240827,9104.84,9121.423,9051.57,9076.03,14500 NVRI,D,20240827,11.62,11.68,11.46,11.46,271900 NVRO,D,20240827,5.75,6.14,5.67,5.82,621300 NVS,D,20240827,119.45,119.9075,119.26,119.84,860900 NVST,D,20240827,18.51,18.95,18.38,18.69,1939600 NVT,D,20240827,65.61,66.85,65.11,66.31,1323900 NWG,D,20240827,9.32,9.43,9.305,9.41,1987400 NWN,D,20240827,40.18,40.54,40.01,40.44,241100 NX,D,20240827,28.45,28.5,27.86,28.1,272500 NXC,D,20240827,13.84,13.85,13.64,13.76,7500 NXD-A,D,20240827,14.33,14.6399,14.33,14.6399,1700 NXDT,D,20240827,5.75,6.05,5.75,6.01,84700 NXE,D,20240827,6.31,6.47,6.2,6.36,4644800 NXG,D,20240827,39.91,40.12,39.91,39.91,21900 NXJ,D,20240827,12.53,12.62,12.53,12.61,93300 NXN,D,20240827,11.78,11.8597,11.78,11.8003,6800 NXP,D,20240827,15.02,15.0599,14.98,15.05,56600 NXRT,D,20240827,45.84,46.7,45.5532,46.45,64000 NYC,D,20240827,9.04,9.325,8.75,8.79,1800 NYC-A,D,20240827,20.35,20.63,20.28,20.39,58700 NYC-U,D,20240827,34.98,35.32,34.51,35.15,40500 NYCB,D,20240827,11.05,11.09,10.63,10.64,3455400 NYT,D,20240827,54.94,55.42,54.74,55.31,620500 NZF,D,20240827,12.74,12.74,12.71,12.74,490900 O,D,20240827,61.61,62.27,61.49,62.15,3495100 O.P,D,20240827,24.66,24.8899,24.66,24.6899,23000 OAK-A,D,20240827,23.26,23.3,23.235,23.2997,2800 OAK-B,D,20240827,22.6,22.79,22.5002,22.66,6200 OBDC,D,20240827,15.02,15.215,15.01,15.11,1695800 OBDE,D,20240827,14.63,14.66,14.53,14.54,167800 OBK,D,20240827,32.79,32.83,32.44,32.67,54000 OC,D,20240827,169.88,171.29,166.04,167.22,486100 OCFT,D,20240827,1.38,1.38,1.3331,1.3799,6900 ODC,D,20240827,68,68.44,67.86,67.86,6900 ODV,D,20240827,2.2,2.2699,2.12,2.16,31600 OEC,D,20240827,18.3,18.35,18.022,18.18,275400 OFG,D,20240827,44.76,45.23,43.92,44.96,169500 OGE,D,20240827,39.56,39.6,39.19,39.31,700700 OGN,D,20240827,22.92,22.98,22.14,22.41,1465179 OGS,D,20240827,68.69,69.16,68.34,68.64,465761 OHI,D,20240827,38.53,39.35,38.46,39.27,1672323 OI,D,20240827,13.01,13.01,12.69,12.91,923482 OIA,D,20240827,6.47,6.47,6.42,6.46,90252 OII,D,20240827,27.05,27.23,26.89,27.06,461237 OIS,D,20240827,5.27,5.29,5.18,5.27,453110 OKE,D,20240827,88.42,88.78,88.11,88.44,1350604 OKLO,D,20240827,6.85,6.92,6.71,6.91,911412 OLN,D,20240827,44.13,44.47,43.76,44.25,935234 OLO,D,20240827,5.39,5.46,5.25,5.3,810424 OLP,D,20240827,26.66,26.83,26.55,26.66,64620 OMC,D,20240827,98.78,99.67,98.76,99.11,772811 OMF,D,20240827,48.81,49.06,48.58,48.82,524231 OMI,D,20240827,16.04,16.05,15.51,15.72,430121 ONIT,D,20240827,30.15,30.15,28.9,29.91,20986 ONL,D,20240827,4.1,4.19,4.06,4.12,207182 ONON,D,20240827,45.08,48.08,45,47.92,9029501 ONTF,D,20240827,6.36,6.5,6.36,6.43,67996 ONTO,D,20240827,206.52,211.47,203.39,210.33,254938 OOMA,D,20240827,9.03,9.03,8.6901,8.78,98200 OPAD,D,20240827,4.2,4.39,3.91,4.01,58800 OPF.W,D,20240827,0.238,0.26,0.236,0.246,18100 OPFI,D,20240827,4.73,4.7573,4.59,4.63,175200 OPP,D,20240827,8.99,8.99,8.8011,8.92,130200 OPP-A,D,20240827,19.195,19.31,19.1392,19.2133,1700 OPP-B,D,20240827,21.22,21.2499,21.085,21.085,2000 OPY,D,20240827,51.7118,51.81,51.174,51.71,23100 OR,D,20240827,17.76,17.775,17.505,17.63,422700 ORA,D,20240827,74.19,74.715,73.68,74.38,266600 ORAN,D,20240827,11.6,11.625,11.58,11.58,270500 ORC,D,20240827,8.32,8.335,8.26,8.29,1745200 ORCL,D,20240827,137.85,139.5,137.74,138.48,3872300 ORI,D,20240827,35.15,35.33,34.98,35.17,808800 ORN,D,20240827,7.96,8.09,7.63,7.66,228400 OSCR,D,20240827,18.14,18.41,17.64,17.64,1553400 OSK,D,20240827,106.86,107.82,105.05,106.28,413600 OTIS,D,20240827,93.42,93.74,93.01,93.13,1301400 OUS.W,D,20240827,0.0538,0.06,0.0538,0.06,10100 OUST,D,20240827,7.59,7.7,7.3101,7.49,850300 OUT,D,20240827,16.55,16.905,16.52,16.82,954000 OVV,D,20240827,43.65,43.91,42.98,43.24,1510300 OWL,D,20240827,17.37,17.8,17.35,17.57,2053900 OWLT,D,20240827,4.63,4.68,4.61,4.61,2500 OXM,D,20240827,85.02,85.08,83.07,83.76,219000 OXY,D,20240827,57.34,57.46,56.54,56.84,8436200 OXY.W,D,20240827,35.2,35.435,34.6,34.91,106600 PAAS,D,20240827,21.28,21.28,20.84,21.2,1917300 PAC,D,20240827,161.39,162.73,156.48,156.89,26900 PACK,D,20240827,7.29,7.34,7.05,7.06,298000 PACS,D,20240827,41.43,41.43,40.32,40.32,319600 PAG,D,20240827,167.97,169.25,167.3,168.29,103200 PAGS,D,20240827,11.05,11.305,10.87,10.99,8621300 PAI,D,20240827,12.52,12.53,12.46,12.52,27100 PAM,D,20240827,50.7,51.9842,50.61,51.5,73700 PAR,D,20240827,54.31,55.65,53.9601,55.2,381500 PARR,D,20240827,21.77,21.81,21.31,21.63,712700 PATH,D,20240827,12.5,12.94,12.49,12.86,10555000 PAXS,D,20240827,15.7,15.88,15.66,15.85,182200 PAY,D,20240827,22.7,23.02,22.15,22.77,160900 PAYC,D,20240827,164.08,164.48,161.59,163.1,494058 PB,D,20240827,71.88,72.62,71.62,72.3,348845 PBA,D,20240827,40.49,40.55,40.15,40.19,942201 PBF,D,20240827,33.13,33.29,32.64,32.72,1984993 PBH,D,20240827,72.58,72.8,72.29,72.61,156545 PBI,D,20240827,7.17,7.3,7.1,7.21,1040979 PBI-B,D,20240827,19.49,19.65,19.3,19.65,10670 PBR,D,20240827,15.46,15.61,15.37,15.47,18470522 PBR.A,D,20240827,14.28,14.33,14.16,14.22,5221615 PBT,D,20240827,11.23,11.4,11.11,11.19,99434 PCF,D,20240827,6.67,6.68,6.63,6.65,126079 PCG,D,20240827,18.97,19.08,18.85,18.9,7161549 PCK,D,20240827,6,6,5.96,5.98,31621 PCM,D,20240827,7.79,7.79,7.71,7.75,25148 PCN,D,20240827,13.39,13.46,13.39,13.46,136353 PCOR,D,20240827,60.92,61.44,59.74,60.33,1662034 PCQ,D,20240827,9.57,9.64,9.51,9.61,53910 PD,D,20240827,19.95,20.07,19.66,19.8,380422 PDCC,D,20240827,19.8,19.85,18.9,19.6,3413 PDI,D,20240827,19.08,19.09,19.06,19.09,849823 PDM,D,20240827,9.39,9.72,9.36,9.7,1548300 PDO,D,20240827,13.45,13.57,13.45,13.57,563600 PDS,D,20240827,73.64,74.14,72.1,72.47,25600 PDT,D,20240827,12.82,12.9088,12.8,12.9,81400 PDX,D,20240827,22.71,22.8999,22.71,22.75,26300 PEB,D,20240827,13.1,13.255,12.9,12.92,1545600 PEB-E,D,20240827,21.465,21.54,21.3196,21.46,7700 PEB-F,D,20240827,21.39,21.4,21.3,21.37,8500 PEB-G,D,20240827,20.92,21.01,20.8,20.865,6500 PEB-H,D,20240827,18.5001,18.7291,18.5001,18.64,3300 PEG,D,20240827,80.83,81.45,80.45,80.59,2201800 PEN,D,20240827,200.53,203.99,199.395,203.16,334700 PEO,D,20240827,23.54,23.54,23.15,23.27,49800 PERF,D,20240827,2.08,2.08,2.0445,2.05,4800 PFD,D,20240827,11.44,11.55,11.3801,11.51,57400 PFE,D,20240827,28.98,29.04,28.56,28.82,16184600 PFGC,D,20240827,74.51,75.41,74.27,74.87,854600 PFH,D,20240827,20.15,20.25,20.09,20.25,46800 PFL,D,20240827,8.36,8.3879,8.34,8.345,37100 PFLT,D,20240827,11.02,11.11,11.01,11.1,393500 PFN,D,20240827,7.38,7.38,7.36,7.37,95200 PFO,D,20240827,8.96,8.9976,8.91,8.97,23500 PFS,D,20240827,18.83,18.87,18.55,18.69,704300 PFSI,D,20240827,102.43,103.45,101.9,103.14,235100 PG,D,20240827,170.83,171.1,169.08,169.25,4456600 PGP,D,20240827,8,8.1,7.9914,8.04,74000 PGR,D,20240827,243.11,245.93,242.05,245.57,2883300 PGRE,D,20240827,4.98,5.06,4.94,5.02,531600 PGRU,D,20240827,6.59,6.62,6.58,6.58,362800 PGZ,D,20240827,10.86,10.89,10.7336,10.89,21300 PH,D,20240827,588.12,593.92,584.7859,590.09,348600 PHD,D,20240827,9.85,9.87,9.83,9.87,41800 PHG,D,20240827,30,30.28,29.99,30.27,532400 PHI,D,20240827,27.86,27.87,27.58,27.69,18000 PHIN,D,20240827,48.54,48.7,47.63,48.4,424900 PHK,D,20240827,4.85,4.86,4.84,4.86,360400 PHM,D,20240827,132.4,133.0268,131.03,131.58,1149400 PHR,D,20240827,25.78,26.26,25.14,25.32,405400 PHT,D,20240827,7.77,7.83,7.75,7.82,54600 PHX,D,20240827,3.39,3.41,3.38,3.39,24300 PHY.U,D,20240827,11.44,11.44,11.44,11.44,2659 PHYT,D,20240827,11.46,11.46,11.46,11.46,1100 PII,D,20240827,86.06,86.31,85.03,85.16,366924 PIM,D,20240827,3.32,3.34,3.27,3.33,53521 PINE,D,20240827,18.21,18.55,18.21,18.43,32237 PINS,D,20240827,31.57,31.8,31.1,31.53,4475712 PIPR,D,20240827,270.54,271.96,268.77,269.89,65713 PJT,D,20240827,124.13,124.48,122.98,123.85,167406 PK,D,20240827,14.92,15.12,14.82,14.86,2216242 PKE,D,20240827,13.67,13.82,13.49,13.8,36322 PKG,D,20240827,203.74,205.12,203.53,204.91,448529 PKST,D,20240827,13.51,13.95,13.27,13.69,140255 PKX,D,20240827,64.92,65.2,64.72,65.01,48281 PL,D,20240827,2.69,2.74,2.57,2.58,1786242 PL.W,D,20240827,0.29,0.29,0.26,0.27,25044 PLD,D,20240827,128.19,129.26,128.19,128.94,2025778 PLNT,D,20240827,80.88,82.56,80.88,81.74,885867 PLOW,D,20240827,28.64,28.64,27.8,27.94,92892 PLTR,D,20240827,30.55,31.12,30.38,30.84,23360295 PLYM,D,20240827,24.43,24.7,24.2,24.38,191274 PM,D,20240827,121.76,122.545,121.29,122.41,3511700 PMF,D,20240827,9.5,9.5,9.42,9.44,73000 PML,D,20240827,8.77,8.78,8.71,8.77,90700 PMM,D,20240827,6.4,6.4,6.35,6.37,84800 PMO,D,20240827,10.52,10.52,10.48,10.48,70900 PMT,D,20240827,14,14.0398,13.945,14,578200 PMT-A,D,20240827,24.88,24.91,24.75,24.91,8100 PMT-B,D,20240827,24.63,24.72,24.55,24.69,16700 PMT-C,D,20240827,20.11,20.4,20.08,20.32,53400 PMTU,D,20240827,25.74,26.485,25.74,25.962,5700 PMX,D,20240827,8.08,8.1,7.95,8.02,157400 PNC,D,20240827,178.02,179.27,177.355,179.15,1335600 PNF,D,20240827,8.03,8.03,7.9695,7.99,8400 PNI,D,20240827,7.52,7.59,7.52,7.55,10300 PNNT,D,20240827,6.97,7.03,6.97,6.99,392500 PNR,D,20240827,86.25,86.86,85.45,85.82,849300 PNS.W,D,20240827,0.08,0.08,0.08,0.08,400000 PNST,D,20240827,2.18,2.2,2.15,2.2,6500 PNW,D,20240827,87.1,87.1,86.065,86.41,479700 POR,D,20240827,47.78,47.97,47.22,47.53,466800 POST,D,20240827,114.95,115.61,114.5639,115.2,361300 PPG,D,20240827,126.87,127.67,126.6,127.11,936700 PPL,D,20240827,31.89,31.98,31.695,31.73,3797500 PPT,D,20240827,3.67,3.67,3.65,3.66,99800 PR,D,20240827,14.56,14.58,14.26,14.35,5915600 PRA,D,20240827,13.66,13.725,13.28,13.3,209300 PRG,D,20240827,47.14,47.44,46.23,47.12,1024300 PRGO,D,20240827,29.24,29.52,29.14,29.27,695800 PRH,D,20240827,26.47,26.56,26.41,26.45,10600 PRI,D,20240827,259.26,261.169,258.89,260.38,79100 PRI-D,D,20240827,23.75,23.75,23.6,23.6,400 PRI-K,D,20240827,21,21,21,21,700 PRI-L,D,20240827,22.83,22.97,22.81,22.9699,4900 PRIM,D,20240827,55.01,55.53,54.47,55.2,241300 PRKS,D,20240827,49.44,49.73,48.9,49.26,916600 PRLB,D,20240827,30.97,30.97,30.4,30.42,176600 PRM,D,20240827,11.34,11.49,11.19,11.35,379400 PRMW,D,20240827,22.05,22.3,21.8,22.06,1053000 PRO,D,20240827,19.27,19.27,18.99,19.2,565500 PRS,D,20240827,25.01,25.09,24.96,25.05,14300 PRT,D,20240827,4.19,4.3,4.17,4.3,43131 PRU,D,20240827,118.11,118.22,117.35,117.92,1059908 PSA,D,20240827,337.1,343.47,337.08,342.59,575981 PSA-F,D,20240827,24.41,24.45,24.32,24.36,18367 PSA-G,D,20240827,23.77,23.87,23.61,23.69,7237 PSA-H,D,20240827,25.17,25.29,25.17,25.2,7841 PSA-I,D,20240827,22.8,22.88,22.8,22.88,2027 PSA-J,D,20240827,21.8,21.93,21.8,21.87,16613 PSA-K,D,20240827,21.98,22.06,21.98,22.01,4166 PSA-L,D,20240827,21.32,21.34,21.26,21.34,36337 PSA-M,D,20240827,19.52,19.55,19.49,19.49,4901 PSA-N,D,20240827,17.96,18.18,17.96,18.14,4133 PSA-O,D,20240827,18.12,18.14,18.04,18.09,5558 PSA-P,D,20240827,18.61,18.74,18.54,18.74,36347 PSA-Q,D,20240827,18.46,18.5,18.46,18.5,1554 PSA-R,D,20240827,18.7,18.76,18.64,18.7,16896 PSA-S,D,20240827,19.2,19.29,19.2,19.27,5366 PSBD,D,20240827,16.3,16.3,16.2,16.26,8454 PSE-A,D,20240827,18.5,19.3,18,18.96,25238 PSF,D,20240827,20.26,20.3,20.23,20.29,20391 PSF.W,D,20240827,0.0228,0.0235,0.0221,0.0235,9000 PSFE,D,20240827,21.57,21.71,21.37,21.65,143800 PSN,D,20240827,94.3,95.34,94.205,94.85,443400 PSO,D,20240827,13.69,13.76,13.69,13.73,192300 PSQH,D,20240827,2.69,2.75,2.69,2.75,71900 PSTG,D,20240827,59.27,61.615,59.2649,61.12,3390100 PSTL,D,20240827,14.39,14.48,14.38,14.43,64100 PSX,D,20240827,134.98,135.54,134.09,134.38,1505300 PTA,D,20240827,20.37,20.59,20.23,20.51,152600 PTY,D,20240827,14.23,14.25,14.22,14.23,341400 PUK,D,20240827,17.82,17.83,17.575,17.65,934600 PUMP,D,20240827,8.21,8.215,8.03,8.17,1211300 PVH,D,20240827,103.13,105.32,102.19,104.46,1366300 PVL,D,20240827,1.91,1.91,1.86,1.89,88400 PWR,D,20240827,269.86,272.04,266,270.36,448600 PWSC,D,20240827,22.67,22.685,22.67,22.67,583600 PX,D,20240827,10.01,10.045,9.88,9.91,279200 PYN,D,20240827,6.01,6.015,6.01,6.01,6300 PYT,D,20240827,23.02,23.48,23.02,23.09,300 PZC,D,20240827,7.25,7.265,7.22,7.26,84900 QBT.W,D,20240827,0.1071,0.11,0.0977,0.1065,21300 QBTS,D,20240827,1,1.01,0.9646,0.9909,2103300 QD,D,20240827,1.87,1.935,1.84,1.9,432500 QGEN,D,20240827,45.74,46.13,45.52,46.02,1377400 QS,D,20240827,5.94,6.08,5.895,5.99,3753800 QSR,D,20240827,69.65,69.9,69.2106,69.49,1817100 QTWO,D,20240827,73.84,74.92,73.3005,74.5,309900 QUAD,D,20240827,4.77,4.84,4.61,4.61,95200 QVCC,D,20240827,12.87,12.87,12.65,12.8,20500 QVCD,D,20240827,12.84,12.97,12.8399,12.97,13400 R,D,20240827,140.15,141.75,139.665,139.92,156100 RA,D,20240827,13.37,13.42,13.305,13.4,273900 RACE,D,20240827,482.76,491.59,482.14,489.26,298500 RAMP,D,20240827,25.44,25.5,24.822,25.15,985700 RBA,D,20240827,86.31,87.45,85.9835,87.15,676700 RBC,D,20240827,294.45,294.45,291.445,292.78,60000 RBCP,D,20240827,130.4806,130.49,130.4806,130.49,300 RBLX,D,20240827,43.27,44.22,43.09,44.16,5312000 RBO.W,D,20240827,0.05,0.05,0.05,0.05,35900 RBOT,D,20240827,6.88,7.06,6.85,7.02,13600 RBRK,D,20240827,35.53,35.9,35.18,35.42,371775 RC,D,20240827,8.41,8.44,8.34,8.34,1185727 RC-E,D,20240827,18.7,18.79,18.67,18.79,3316 RCB,D,20240827,24.1898,24.19,24.1764,24.1764,1727 RCC,D,20240827,24.33,24.33,24.29,24.29,673 RCF.U,D,20240827,11.39,12.29,11.38,12.12,3202 RCFA,D,20240827,11.43,11.43,11.43,11.43,103 RCI,D,20240827,40.66,41.15,40.57,41.12,623720 RCL,D,20240827,162,169.47,161.17,169.02,2021643 RCS,D,20240827,6.87,6.93,6.81,6.85,125426 RCUS,D,20240827,17.84,18,17.12,17.49,437689 RDDT,D,20240827,57.72,60.27,56.54,59,3711787 RDN,D,20240827,35.65,35.88,35.53,35.69,835771 RDW,D,20240827,6.83,6.94,6.61,6.9,317161 RDY,D,20240827,82.28,82.83,82.27,82.49,164658 RELX,D,20240827,46.23,46.49,46.23,46.35,436962 RERE,D,20240827,2.3,2.31,2.22,2.23,685630 RES,D,20240827,6.42,6.42,6.3,6.37,942627 REVG,D,20240827,30.5,30.5,29.91,30.13,345966 REX,D,20240827,47.09,47.14,44.39,44.85,210382 REX-B,D,20240827,23.07,23.27,22.9901,23.05,2600 REX-C,D,20240827,22.44,22.45,22.3,22.3,2400 REXR,D,20240827,51.53,52.37,51.47,52.25,999400 REZI,D,20240827,20.26,20.4,20.05,20.22,719400 RF,D,20240827,22.68,22.83,22.58,22.76,4990400 RF-B,D,20240827,25.32,25.32,25.3,25.31,12300 RF-C,D,20240827,24.05,24.09,23.96,24.05,22700 RF-E,D,20240827,18.88,19,18.87,18.9,22100 RF-F,D,20240827,25.53,25.5953,25.505,25.52,385200 RFI,D,20240827,12.97,13.03,12.86,13.02,59800 RFL,D,20240827,1.44,1.48,1.3911,1.48,2400 RFM,D,20240827,15.99,16.14,15.845,15.87,25500 RFMZ,D,20240827,14.19,14.2199,14.14,14.16,27600 RGA,D,20240827,210.6,213.085,210.4,211.74,262700 RGR,D,20240827,42.21,42.31,41.94,42.26,67400 RGT,D,20240827,11.88,11.91,11.76,11.7999,7400 RH,D,20240827,276.39,276.84,266.01,274.26,599500 RHI,D,20240827,64.01,64.52,63.28,63.57,926400 RHP,D,20240827,103.38,103.43,102.24,102.6,399800 RIG,D,20240827,4.96,5.005,4.895,4.93,12139800 RIO,D,20240827,63.92,64.12,63.62,64,2399200 RIT-A,D,20240827,25.2022,25.259,25.2022,25.23,11400 RIT-B,D,20240827,25.03,25.08,25.03,25.03,41300 RIT-C,D,20240827,23.82,23.93,23.82,23.93,10600 RIT-D,D,20240827,23.56,23.6,23.5,23.6,9800 RITM,D,20240827,11.59,11.64,11.555,11.62,1452800 RIV,D,20240827,12.27,12.39,12.27,12.35,65000 RIV-A,D,20240827,23.6543,23.68,23.5181,23.5801,7400 RJF,D,20240827,118.27,118.53,117.37,117.68,638900 RJF-B,D,20240827,25.31,25.3101,25.2939,25.3,3700 RKT,D,20240827,20.75,20.79,20.145,20.35,3394100 RL,D,20240827,170.4,172.59,169.4125,172.45,399900 RLI,D,20240827,151.11,151.61,150.08,151.31,78700 RLJ,D,20240827,9.42,9.51,9.31,9.33,2886000 RLJ-A,D,20240827,25.88,25.9,25.6355,25.75,13100 RLTY,D,20240827,16.19,16.44,16.0575,16.35,116000 RLX,D,20240827,1.71,1.725,1.65,1.69,1934300 RM,D,20240827,32.49,32.72,32.37,32.49,14600 RMAX,D,20240827,12.04,12.1,11.63,11.88,276800 RMD,D,20240827,226.14,242.6,226.14,242.25,1895900 RMI,D,20240827,15.81,15.91,15.75,15.84,69067 RMM,D,20240827,15.39,15.43,15.33,15.37,27591 RMMZ,D,20240827,16.01,16.01,15.91,15.97,14197 RMP.P,D,20240827,25.05,25.06,25.05,25.05,506 RMT,D,20240827,9.8,9.85,9.75,9.8,59330 RNG,D,20240827,33.32,34.15,33.16,33.93,835370 RNGR,D,20240827,12.32,12.58,12.31,12.52,41317 RNP,D,20240827,23.16,23.2,23.07,23.17,85608 RNR,D,20240827,251.01,251.65,249.56,250.51,181224 RNR-F,D,20240827,24.78,24.87,24.78,24.85,18605 RNR-G,D,20240827,18.69,18.77,18.64,18.64,18792 RNST,D,20240827,33.97,34.08,33.59,33.91,493533 ROG,D,20240827,108.31,108.75,106.84,108.3,58141 ROK,D,20240827,267.25,267.25,262.76,263.32,518129 ROL,D,20240827,49.64,49.93,49.19,49.56,1949918 RPM,D,20240827,114.89,115.41,113.11,113.24,690297 RQI,D,20240827,13.42,13.43,13.33,13.4,358146 RRA.W,D,20240827,0.28,0.29,0.2501,0.2501,2500 RRAC,D,20240827,11.41,11.45,11.41,11.41,1085 RRC,D,20240827,30.1,30.21,29.68,29.75,1364561 RRX,D,20240827,165.62,167.19,162.93,165.78,277400 RS,D,20240827,286.24,286.24,280.565,281.78,255900 RSF,D,20240827,15.15,15.2,15.1193,15.2,19900 RSG,D,20240827,207.24,207.92,205.95,206.97,575000 RSI,D,20240827,9.17,9.27,9.05,9.14,1083800 RSKD,D,20240827,4.84,4.95,4.84,4.93,458300 RTO,D,20240827,32.03,32.52,31.78,32.34,527300 RTX,D,20240827,118.68,119.59,118.39,119.49,4101100 RVLV,D,20240827,23.47,23.575,22.97,23.31,752500 RVT,D,20240827,15.5,15.51,15.3901,15.49,224700 RVTY,D,20240827,121.06,122.54,120.26,122.44,542000 RWT,D,20240827,7.39,7.48,7.36,7.38,694300 RWT-A,D,20240827,25.18,25.18,24.98,25.06,10400 RWTN,D,20240827,24.89,24.98,24.7,24.84,6400 RWTO,D,20240827,24.78,24.815,24.755,24.7999,17200 RXO,D,20240827,29.39,29.39,28.66,28.76,351800 RY,D,20240827,115.82,116.64,115.7,116.4,710500 RYAM,D,20240827,7.52,7.575,7.38,7.41,458400 RYAN,D,20240827,63.62,64.47,63.56,64.44,464500 RYI,D,20240827,20.37,20.59,20,20.03,193300 RYN,D,20240827,30.21,30.38,30.02,30.25,836600 RZB,D,20240827,25.2,25.25,25.13,25.13,24000 RZC,D,20240827,26.42,26.42,26.25,26.25,31900 S,D,20240827,24.64,25.02,24.53,24.75,9357700 SA,D,20240827,18.02,18.25,17.85,18.24,260100 SABA,D,20240827,8.54,8.57,8.51,8.54,33900 SAFE,D,20240827,25.36,25.48,25.07,25.35,299000 SAH,D,20240827,63,63.38,62.58,62.73,110200 SAJ,D,20240827,25.09,25.1501,25.09,25.1501,1000 SAM,D,20240827,279.37,279.63,277.89,279.63,59600 SAN,D,20240827,4.95,4.98,4.94,4.95,2310300 SAND,D,20240827,5.62,5.7,5.585,5.68,1414000 SAP,D,20240827,216.55,218.655,216.38,217.83,1007300 SAR,D,20240827,23.33,23.5,23.26,23.42,40500 SAT,D,20240827,24.22,24.2216,24.15,24.2,1200 SAVE,D,20240827,2.66,2.685,2.62,2.63,2181800 SAY,D,20240827,25.2,25.2,25.16,25.1932,7000 SAZ,D,20240827,25.2722,25.3,25.26,25.2927,3700 SB,D,20240827,5.06,5.13,5.01,5.1,517800 SB-C,D,20240827,25.55,25.55,25.55,25.55,300 SB-D,D,20240827,25.8,25.8,25.59,25.59,2255 SBBA,D,20240827,25.25,25.28,25.25,25.28,6447 SBH,D,20240827,13.07,13.15,12.9,13.08,964883 SBI,D,20240827,8.08,8.09,8.05,8.07,38925 SBR,D,20240827,65.22,65.5,64,64.16,28785 SBS,D,20240827,17.6,17.61,17.42,17.52,676205 SBSW,D,20240827,4.39,4.44,4.35,4.4,1907171 SBX.U,D,20240827,10.6,10.97,10.59,10.59,3558 SBX.V,D,20240827,10,10.01,9.99,10,497595 SBX.W,D,20240827,0.12,0.15,0.12,0.14,20301 SBXC,D,20240827,10.67,10.69,10.67,10.69,40826 SCCO,D,20240827,105.11,106.8,104.33,105.66,751626 SCD,D,20240827,16.29,16.44,16.04,16.33,40867 SCE-G,D,20240827,21,21.02,20.73,20.95,3776 SCE-H,D,20240827,25.47,25.65,25.47,25.63,10840 SCE-J,D,20240827,24.25,24.25,24.12,24.13,30093 SCE-K,D,20240827,24.43,24.52,24.38,24.44,6904 SCE-L,D,20240827,20.52,20.54,20.46,20.46,10527 SCE-M,D,20240827,26.48,26.6,26.44,26.44,39402 SCE-N,D,20240827,26.04,26.15,26,26.12,13865 SCH-D,D,20240827,25.15,25.17,25.1274,25.1401,20000 SCH-J,D,20240827,21.25,21.35,21.25,21.26,39200 SCHW,D,20240827,64.36,64.4699,63.705,63.91,7006000 SCI,D,20240827,77.18,78.11,76.93,78.1,1029200 SCL,D,20240827,77.6,77.77,76.795,77.5,90900 SCM,D,20240827,13.78,13.7927,13.6997,13.75,155800 SCS,D,20240827,13.79,13.88,13.715,13.8,217100 SD,D,20240827,13.31,13.43,13.19,13.29,141700 SDHC,D,20240827,37.75,38.025,36.45,36.5,121600 SDHY,D,20240827,16.05,16.14,15.9244,16.09,41900 SDRL,D,20240827,43.26,43.77,43.17,43.39,555600 SE,D,20240827,82.69,82.81,81.79,82.32,2759800 SEA-A,D,20240827,25.47,25.47,25.43,25.45,1200 SEA-B,D,20240827,25.89,25.89,25.65,25.77,7200 SED.U,D,20240827,11.64,11.64,11.16,11.3,800 SEE,D,20240827,34.86,35.03,34.515,34.63,1343600 SEM,D,20240827,35.49,35.89,35.35,35.38,424200 SEMR,D,20240827,13.87,14,13.78,13.94,192300 SES,D,20240827,1.06,1.07,1.03,1.06,294300 SF,D,20240827,86.98,87.41,86.59,87.03,220000 SF-B,D,20240827,24.99,25.02,24.86,24.86,6100 SF-C,D,20240827,25.44,25.6,25.35,25.6,9700 SF-D,D,20240827,19.49,19.51,19.3,19.45,31800 SFB,D,20240827,23.27,23.34,22.9601,23.24,25800 SFBS,D,20240827,80,80.98,79.19,80.12,113500 SFL,D,20240827,11.62,11.75,11.58,11.74,797100 SG,D,20240827,34.18,35,33.5,34.59,2057800 SGHC,D,20240827,3.34,3.37,3.29,3.31,334500 SGU,D,20240827,11.55,11.7699,11.27,11.43,17600 SHAK,D,20240827,106.88,107.68,105.09,107.42,632500 SHCO,D,20240827,6.15,6.25,6.03,6.25,296000 SHEL,D,20240827,72.87,72.915,72.39,72.64,2693900 SHG,D,20240827,44.61,45.13,44.61,44.95,71300 SHO,D,20240827,10.27,10.42,10.23,10.24,2127400 SHO-H,D,20240827,21.66,21.7,21.66,21.7,2800 SHO-I,D,20240827,20.26,20.33,20.12,20.2,9200 SHOC,D,20240827,46.5,47.37,46.32,47.1922,23900 SHOP,D,20240827,74.47,74.87,72.86,74.53,4389700 SHW,D,20240827,360.69,362.91,359.06,359.98,1380200 SID,D,20240827,2.24,2.29,2.24,2.27,1313600 SIG,D,20240827,80.24,83.04,80.04,82.99,637054 SII,D,20240827,42,42.25,41.83,41.92,56760 SILA,D,20240827,24.2,24.75,23.97,24.17,973987 SIT-A,D,20240827,23.63,23.63,23.35,23.37,25300 SITC,D,20240827,60.96,61.45,60.76,61.03,441087 SITE,D,20240827,143.47,144.92,137.93,140.01,358480 SJM,D,20240827,121.36,122.19,120.07,120.7,1582770 SJT,D,20240827,3.42,3.44,3.35,3.42,158704 SJW,D,20240827,58.16,58.49,57.58,58.01,133370 SKE,D,20240827,7.93,7.98,7.75,7.89,366854 SKIL,D,20240827,11.9,12.46,11.56,11.76,61777 SKLZ,D,20240827,6.16,6.2,5.92,6.03,71482 SKM,D,20240827,23.48,23.48,23.32,23.43,110863 SKT,D,20240827,30.19,30.6,30.13,30.32,788855 SKX,D,20240827,69.8,70.36,69.18,69.99,1538606 SKY,D,20240827,90.77,91.42,90.02,90.73,286214 SLB,D,20240827,45.45,45.54,44.78,45.04,5193104 SLF,D,20240827,54.41,55.04,54.41,54.7,3450136 SLG,D,20240827,64.91,66.96,64.79,66.95,436018 SLG-I,D,20240827,22.22,22.35,22.12,22.18,16892 SLGN,D,20240827,51.14,51.19,50.69,50.85,534400 SLQT,D,20240827,4.06,4.335,4.045,4.11,1382900 SLVM,D,20240827,78.4,78.53,76.88,77.52,241700 SM,D,20240827,46.57,46.68,45.67,46.16,940100 SMAR,D,20240827,49.34,50.1,49.3,49.47,771300 SMBK,D,20240827,28.65,29.1,28.65,28.86,15900 SMC,D,20240827,36.95,36.99,35.61,36.54,17200 SMFG,D,20240827,13.27,13.37,13.25,13.3,1897500 SMG,D,20240827,71.73,71.97,69.665,71.09,702900 SMHI,D,20240827,11.35,11.58,11.25,11.49,108600 SMP,D,20240827,32.15,32.35,31.8,32.13,69000 SMR,D,20240827,8.13,8.79,7.87,8.69,2590500 SMR.W,D,20240827,1.66,1.7,1.465,1.68,32700 SMRT,D,20240827,1.71,1.77,1.69,1.72,1927800 SMWB,D,20240827,9.04,9.56,8.99,9.49,892100 SN,D,20240827,88.25,91.9698,88,90.55,1635300 SNA,D,20240827,282.63,282.865,281.24,282.13,225400 SNAP,D,20240827,9.28,9.57,9.28,9.5,17453800 SNDA,D,20240827,28.26,28.335,27.6,27.95,54800 SNDR,D,20240827,26.86,26.92,26.325,26.43,631100 SNN,D,20240827,30.92,31.235,30.87,31.16,437000 SNOW,D,20240827,117.83,118.982,115.32,115.54,6461800 SNV,D,20240827,45.18,45.71,44.92,45.39,766200 SNV-D,D,20240827,25.37,25.45,25.37,25.415,50900 SNV-E,D,20240827,25.43,25.55,25.43,25.5,107200 SNX,D,20240827,120.96,122.57,120.96,122.34,321100 SO,D,20240827,86.32,86.64,85.6501,85.74,3130000 SOC,D,20240827,15.46,15.85,15.22,15.81,345100 SOC.W,D,20240827,4.9,5.28,4.88,5.27,674300 SOI,D,20240827,12.52,12.52,12.27,12.41,115900 SOJC,D,20240827,24.47,24.4999,24.431,24.4999,14200 SOJD,D,20240827,23.29,23.41,23.24,23.38,51400 SOJE,D,20240827,20.89,21.06,20.81,21,22700 SOL,D,20240827,1.88,1.92,1.85,1.92,89800 SOLV,D,20240827,59.83,61,59.61,60.55,770000 SON,D,20240827,53.29,53.99,53,53.84,730700 SONY,D,20240827,95.25,96.16,94.82,96.07,871000 SOR,D,20240827,44,44.54,44,44.4,2300 SOS,D,20240827,0.721,0.7496,0.721,0.7368,32000 SPB,D,20240827,91.96,93.5,91.734,92.83,293300 SPCE,D,20240827,7,7.03,6.74,6.82,788084 SPE,D,20240827,13.69,13.71,13.64,13.65,20544 SPG,D,20240827,166.31,169.18,166,168.05,1404026 SPG-J,D,20240827,62.1,62.1,62.1,62.1,441 SPGI,D,20240827,500.33,506.79,499.63,505.39,816854 SPH,D,20240827,17.94,18.24,17.66,17.74,172063 SPHR,D,20240827,48.94,49.59,47.87,49.04,551749 SPIR,D,20240827,8.06,8.53,7.93,8.19,329495 SPL-A,D,20240827,24.23,24.3,24.21,24.26,6758 SPMC,D,20240827,19.86,19.95,19.8,19.9,2122 SPN-B,D,20240827,25.24,25.27,25.21,25.24,7680 SPNT,D,20240827,14.8,14.89,14.77,14.85,229227 SPOT,D,20240827,333.51,343.26,333,339.47,1270598 SPR,D,20240827,34.77,35.1,34.68,35,805656 SPRU,D,20240827,2.99,3.03,2.99,3.02,20079 SPXC,D,20240827,157.45,159.85,156.73,159.1,164797 SPXX,D,20240827,16.68,16.75,16.66,16.75,34566 SQ,D,20240827,65,66.8,64.99,66.64,3629341 SQM,D,20240827,38.03,38.27,37.5,37.57,817225 SQNS,D,20240827,1.22,1.22,1.07,1.08,1568901 SQSP,D,20240827,44.9,45.08,44.9,45.05,285900 SR,D,20240827,65.49,66.09,65,65.14,250400 SR-A,D,20240827,23.91,24.23,23.9,24.19,129300 SRE,D,20240827,81.95,82.39,81.17,81.65,2240600 SREA,D,20240827,24.7,24.98,24.6619,24.9,35600 SRFM,D,20240827,1.46,1.48,1.2859,1.29,158400 SRG,D,20240827,4.56,4.8,4.53,4.71,371100 SRG-A,D,20240827,22.78,22.78,22,22.32,14100 SRI,D,20240827,14.35,14.35,13.915,14.03,80100 SRL,D,20240827,7.69,8.06,7.55,8.025,15800 SRV,D,20240827,42.85,43.35,42.5801,42.87,7300 SSB,D,20240827,95.17,95.42,94.12,95.23,368600 SSD,D,20240827,184.99,184.99,180.71,181.54,104200 SSL,D,20240827,8.26,8.31,8.1149,8.12,389300 SST,D,20240827,1.44,1.4695,1.38,1.39,128800 SSTK,D,20240827,34.3,34.72,33.8907,34.2,410100 ST,D,20240827,38.21,38.39,38,38.04,736900 STAG,D,20240827,39.93,40.34,39.845,40.18,551800 STC,D,20240827,73.42,74.09,72.25,72.28,101900 STE,D,20240827,233.73,237.01,233.172,236.43,240600 STEL,D,20240827,26.82,26.82,26.27,26.34,91300 STEM,D,20240827,0.69,0.709,0.63,0.6413,7448100 STEW,D,20240827,15.51,15.65,15.51,15.62,94100 STG,D,20240827,7.94,8.49,7.81,8.17,1500 STK,D,20240827,32.8,33.23,32.51,32.95,84200 STLA,D,20240827,16.92,16.92,16.73,16.78,5036900 STM,D,20240827,31.16,31.585,30.93,31.49,2482800 STN,D,20240827,84.01,84.26,83.22,83.81,189900 STNG,D,20240827,70.95,71.55,70.75,71.42,397900 STR,D,20240827,22.28,22.28,21.98,22.06,283600 STRV,D,20240827,35.89,36.0899,35.87,36.07,42100 STT,D,20240827,84.19,85.785,84.14,85.48,2203500 STT-G,D,20240827,24.84,24.9,24.83,24.88,22100 STVN,D,20240827,19.46,20.54,19.3501,20.45,259600 STWD,D,20240827,20.4,20.535,20.4,20.49,1236000 STXD,D,20240827,33.13,33.1894,33.13,33.1894,3900 STXE,D,20240827,30.56,30.67,30.53,30.625,8800 STXG,D,20240827,40.3909,40.63,40.3909,40.57,16800 STXI,D,20240827,26.5,26.52,26.38,26.52,2200 STXK,D,20240827,31.06,31.12,30.9705,31.03,8200 STXM,D,20240827,25.35,25.42,25.31,25.41,5561 STXT,D,20240827,20.77,20.77,20.6878,20.74,22637 STXV,D,20240827,29.94,29.94,29.86,29.91,15554 STZ,D,20240827,243.15,244.23,239.18,239.98,1304403 SU,D,20240827,41.5,41.57,40.7,40.82,2685324 SUI,D,20240827,132.37,133.72,132.09,132.83,476216 SUM,D,20240827,40.26,40.26,38.59,39.04,1274658 SUN,D,20240827,53.99,54.48,53.65,53.77,435980 SUP,D,20240827,3.5,3.54,3.46,3.51,27021 SUPP,D,20240827,64.7354,64.7354,64.7354,64.7354,41 SUPV,D,20240827,6.8,7.08,6.75,7,871396 SUZ,D,20240827,10.01,10.16,9.99,10.11,951023 SVV,D,20240827,9.81,10,9.73,9.73,472308 SW,D,20240827,46.26,46.9,45.86,46.89,4337868 SWI,D,20240827,12.58,12.8,12.58,12.74,405157 SWK,D,20240827,100.18,100.25,98.84,99.79,812906 SWN,D,20240827,6.31,6.36,6.23,6.26,12660095 SWX,D,20240827,72.4,72.99,72.03,72.43,560258 SWZ,D,20240827,8.87,8.91,8.87,8.89,34460 SXC,D,20240827,8.85,8.9,8.72,8.78,688737 SXI,D,20240827,174.49,174.98,172.81,173.02,26300 SXT,D,20240827,75.1,75.66,74.66,75.55,106500 SYF,D,20240827,48.84,49.2,48.6,48.81,1670600 SYF-A,D,20240827,19.9,20.01,19.84,19.94,64300 SYF-B,D,20240827,25.74,25.9588,25.7104,25.92,31200 SYK,D,20240827,354.8,359.13,354.27,358.51,1131300 SYY,D,20240827,77.01,77.02,76.16,76.2,2861700 T,D,20240827,19.74,19.795,19.595,19.65,20321900 T-A,D,20240827,21.95,22.1,21.95,22.03,46500 T-C,D,20240827,20.78,20.858,20.78,20.83,39800 TAC,D,20240827,8.85,9.01,8.79,8.99,936900 TAK,D,20240827,14.92,15.04,14.92,14.96,1371900 TAL,D,20240827,8.51,8.53,8.25,8.32,3485100 TALO,D,20240827,11.78,11.83,11.615,11.77,907800 TAP,D,20240827,54,54.12,53.45,53.55,1208900 TAP.A,D,20240827,55.01,56,54.51,55.01,2900 TBB,D,20240827,23.62,23.74,23.55,23.74,65700 TBBB,D,20240827,32.35,33.16,32.28,33,488200 TBC,D,20240827,24.63,24.75,24.61,24.75,32400 TBI,D,20240827,8.3,8.35,8.11,8.16,151700 TBN,D,20240827,20.18,20.55,19.29,20,82900 TCI,D,20240827,30.14,30.14,29.66,29.66,200 TCO.U,D,20240827,11.3,11.3002,11.3,11.3,400 TCOA,D,20240827,11.1,11.1,11.1,11.1,1300 TCS,D,20240827,1.11,1.1257,1,1.04,372900 TD,D,20240827,59.13,59.77,58.87,59.69,1143700 TDC,D,20240827,27.73,27.98,27.59,27.96,410800 TDF,D,20240827,7.74,7.81,7.74,7.78,31100 TDG,D,20240827,1300,1333.18,1290.337,1326.23,160000 TDOC,D,20240827,7.27,7.29,7.1,7.12,3498800 TDS,D,20240827,22.07,22.99,22.03,22.98,1293500 TDS-U,D,20240827,20.56,20.85,20.56,20.705,15600 TDS-V,D,20240827,18.33,18.46,18.22,18.27,42100 TDW,D,20240827,89.84,90.45,88.14,89.66,508900 TDY,D,20240827,422.17,426.365,421.67,425.53,97100 TEAF,D,20240827,12.25,12.3,12.21,12.2472,15000 TECK,D,20240827,48.94,49.51,48.69,48.86,1507900 TEF,D,20240827,4.56,4.6,4.56,4.57,404300 TEI,D,20240827,5.66,5.73,5.6401,5.68,100900 TEL,D,20240827,152.05,152.605,151.35,151.87,812400 TEN,D,20240827,24.77,24.93,24.47,24.9,129432 TEN-E,D,20240827,26.16,26.1651,26.0661,26.0865,3950 TEN-F,D,20240827,26.63,26.77,26.63,26.685,6307 TEO,D,20240827,6.87,6.99,6.8,6.84,81708 TEVA,D,20240827,18.54,18.89,18.48,18.76,3980455 TEX,D,20240827,55.7,55.9,54.35,55.09,434858 TFC,D,20240827,44.14,44.4,43.69,43.91,6329831 TFC-I,D,20240827,24.18,24.18,23.99,24,6691 TFC-O,D,20240827,23.58,23.69,23.55,23.61,16315 TFC-R,D,20240827,21.21,21.27,21.17,21.26,38068 TFII,D,20240827,151.22,151.38,149.08,149.11,163430 TFPM,D,20240827,16.53,16.63,16.32,16.54,140901 TFX,D,20240827,242.1,242.68,239.47,241.81,266157 TG,D,20240827,6.15,6.15,5.98,6.07,31237 TGI,D,20240827,13.79,14.02,13.68,13.71,630487 TGLS,D,20240827,61.9,62.66,61.2,62.59,235076 TGNA,D,20240827,14.35,14.42,14.13,14.22,1410823 TGS,D,20240827,18.47,18.6,18.3,18.52,73010 TGT,D,20240827,158.9,159.77,157.76,158.68,2976355 THC,D,20240827,163.19,164.71,162.39,163.87,469232 THG,D,20240827,137.2,137.64,136.22,137.11,155700 THLV,D,20240827,28.42,28.42,28.14,28.22,15100 THO,D,20240827,107.4,108.31,106.51,108.04,256900 THQ,D,20240827,21.66,21.6695,21.54,21.6,81700 THR,D,20240827,30.54,30.74,30.25,30.45,57300 THS,D,20240827,41.43,41.65,40.44,40.82,785300 THW,D,20240827,13.18,13.19,13.11,13.17,40600 TIMB,D,20240827,16.31,16.44,16.29,16.31,218200 TISI,D,20240827,11.54,13.35,11.5395,13.31,33700 TIXT,D,20240827,3.82,3.83,3.68,3.73,359000 TJX,D,20240827,119.49,120.53,119.19,120.06,4680000 TK,D,20240827,8.07,8.235,8,8.21,444600 TKC,D,20240827,6.98,7.04,6.89,7,812100 TKO,D,20240827,116.82,118.21,116.6,117.99,909900 TKR,D,20240827,84.45,84.45,82.87,83.2,221900 TLK,D,20240827,19.34,19.34,19.165,19.28,292200 TLYS,D,20240827,5.34,5.51,5.34,5.38,40900 TM,D,20240827,185.36,186.35,185.25,185.75,657200 TME,D,20240827,10.9,11.03,10.7,10.73,10758600 TMHC,D,20240827,67.2,67.55,66.575,67.09,674100 TMO,D,20240827,605.6,610.98,602,610.4,737300 TNC,D,20240827,96.8,96.885,95.195,96.45,59400 TNET,D,20240827,101.2,103.005,100.31,102.06,226600 TNK,D,20240827,55.83,56.3,55.312,56.27,210900 TNL,D,20240827,43.38,43.82,43.12,43.66,374800 TOL,D,20240827,143.72,144.29,142.345,143.74,1116900 TOST,D,20240827,24.08,24.76,23.9763,24.75,2848000 TPB,D,20240827,39.25,39.53,38.72,39.18,50200 TPC,D,20240827,23.21,23.44,22.85,23.11,222500 TPH,D,20240827,45.01,45.26,44.5807,45.02,592400 TPL,D,20240827,857.7,861,848.7,858.32,54000 TPR,D,20240827,40.44,40.55,39.93,40.26,1962800 TPTA,D,20240827,17.98,17.98,17.98,17.98,1700 TPVG,D,20240827,7.52,7.554,7.4501,7.48,152400 TPX,D,20240827,52.17,52.22,51.67,52,500800 TPZ,D,20240827,18.1339,18.18,18.01,18.0684,14800 TR,D,20240827,30.22,30.89,29.96,30.16,584400 TRAK,D,20240827,18.68,18.85,18.21,18.69,25200 TRC,D,20240827,18.03,18.07,17.92,17.97,70000 TREX,D,20240827,65.8,65.81,63.91,65.08,862600 TRGP,D,20240827,145.21,147.08,144.73,145.13,1207924 TRI,D,20240827,168.25,171.53,168.25,170.92,290378 TRN,D,20240827,32.36,32.51,32.14,32.28,412283 TRNO,D,20240827,69.68,70.36,69.48,70.2,485839 TROX,D,20240827,14.29,14.29,14.02,14.16,563440 TRP,D,20240827,45.32,45.7,45.32,45.68,1071628 TRT-A,D,20240827,26.28,26.41,26.28,26.35,4090 TRT-B,D,20240827,25.41,25.48,25.41,25.45,5248 TRT-C,D,20240827,25.28,25.37,25.19,25.37,6624 TRT-D,D,20240827,25.07,25.39,25.03,25.38,7416 TRT-E,D,20240827,22.11,22.11,21.98,21.9982,3188 TRT-P,D,20240827,18.35,18.38,18.35,18.38,1049 TRTX,D,20240827,8.86,8.97,8.81,8.92,245450 TRU,D,20240827,97.13,97.7,95.97,96.47,1810209 TRV,D,20240827,223.21,224.75,222.21,223.64,725006 TS,D,20240827,28.57,28.6,27.94,28.12,3504367 TSE,D,20240827,4.55,4.61,4.22,4.41,352243 TSI,D,20240827,5.1,5.1,5.04,5.1,85248 TSLX,D,20240827,21.02,21.21,20.92,21.14,246510 TSM,D,20240827,166.42,170.58,165.04,170.55,9108979 TSN,D,20240827,64.16,64.35,63.81,63.93,1557000 TSQ,D,20240827,10.79,10.95,10.53,10.56,29800 TT,D,20240827,349.14,353.26,348.24,352.56,932100 TTC,D,20240827,90.14,90.62,89.38,90.6,587000 TTE,D,20240827,70.34,70.37,69.78,70.17,2658100 TTI,D,20240827,3.34,3.34,3.18,3.18,983000 TTP,D,20240827,41.83,41.83,41.4375,41.5731,800 TU,D,20240827,16.17,16.24,16.09,16.17,1782500 TUP,D,20240827,1.25,1.275,1.22,1.26,294300 TUYA,D,20240827,1.93,1.97,1.59,1.59,4821200 TV,D,20240827,2.02,2.03,2,2.03,783500 TVC,D,20240827,22.98,23.08,22.8601,23.03,7700 TVE,D,20240827,22.41,22.515,22.38,22.49,14500 TWI,D,20240827,8.4,8.455,8.3047,8.41,388300 TWLO,D,20240827,60.17,62.12,60.13,61.99,1715300 TWN,D,20240827,43.89,44.47,43.0475,44.38,14800 TWO,D,20240827,13.95,14.02,13.89,13.9,421100 TWO-A,D,20240827,24.23,24.23,24.1,24.19,2100 TWO-B,D,20240827,23.99,23.99,23.79,23.96,18200 TWO-C,D,20240827,23.92,24.11,23.92,24.1,42000 TX,D,20240827,34.52,34.77,34.45,34.66,126100 TXNM,D,20240827,40.89,40.945,40.615,40.7,296600 TXO,D,20240827,19.68,19.68,19.325,19.5,72800 TXT,D,20240827,89.99,89.99,89.4,89.53,423700 TY,D,20240827,31.96,32.195,31.91,32.1,32100 TYG,D,20240827,36.27,36.4999,36.01,36.17,13700 TYL,D,20240827,571.75,581.855,571.75,578.59,141200 U,D,20240827,17.56,17.65,17.0701,17.26,4364200 UA,D,20240827,8.07,8.12,8.005,8.07,1687700 UAA,D,20240827,8.38,8.43,8.2901,8.37,9711500 UAN,D,20240827,69.99,70.818,69.16,69.98,17200 UBER,D,20240827,72.49,73.09,71.8,72.56,7294100 UBS,D,20240827,31.26,31.455,31.22,31.26,1567900 UCB,D,20240827,29.83,29.96,29.63,29.78,363200 UCB-I,D,20240827,24.88,24.95,24.85,24.95,4500 UDR,D,20240827,43,43.81,42.83,43.64,1558400 UE,D,20240827,20.8,20.96,20.78,20.89,455800 UFI,D,20240827,7.82,7.9099,7.07,7.15,68700 UGI,D,20240827,24.77,24.79,24.42,24.48,1081600 UGP,D,20240827,4.32,4.35,4.275,4.28,464000 UHA.B,D,20240827,67.29,68.07,66.89,67.61,99236 UHAL,D,20240827,70.22,71.44,70.2,70.58,86236 UHS,D,20240827,232.55,235.6,232.55,235.36,362246 UHT,D,20240827,44.49,44.97,44.39,44.82,33152 UI,D,20240827,202,202.1,184,184.83,104291 UIS,D,20240827,5.66,5.69,5.49,5.64,309163 UL,D,20240827,64,64.25,63.85,64.09,2353245 ULS,D,20240827,55,56.28,53.92,54.82,380701 UMC,D,20240827,8.5,8.64,8.42,8.62,8370023 UMH,D,20240827,19.44,19.51,19.35,19.36,321394 UMH-D,D,20240827,23.61,23.65,23.46,23.46,18102 UNF,D,20240827,187.6,188.59,187.07,188.28,34137 UNFI,D,20240827,14.01,14.36,13.81,14.35,403785 UNH,D,20240827,589.47,592.34,583.78,587.35,1504949 UNM,D,20240827,54.84,55,54.51,54.79,718848 UNMA,D,20240827,25.38,25.46,25.33,25.33,2564 UNP,D,20240827,248.49,250.5,248.05,250.35,1362167 UP,D,20240827,1.93,1.97,1.89,1.9,420366 UPS,D,20240827,129.66,129.73,127.25,127.9,3202506 URI,D,20240827,737.86,742.71,733.79,736.45,275005 USA,D,20240827,6.88,6.94,6.86,6.92,400500 USAC,D,20240827,22.5,22.7,21.9652,22.17,277800 USB,D,20240827,45.6,45.78,45.4539,45.73,5458000 USB-H,D,20240827,21.92,22,21.87,21.87,75300 USB-P,D,20240827,24.44,24.64,24.438,24.64,49100 USB-Q,D,20240827,17.5,17.62,17.5,17.6,11400 USB-R,D,20240827,18.79,18.87,18.68,18.76,77500 USB-S,D,20240827,21.12,21.26,21.12,21.18,21700 USFD,D,20240827,58.36,58.96,57.95,58.6,1728200 USM,D,20240827,54.72,56.255,54.64,55.74,147600 USNA,D,20240827,40.93,40.93,40.21,40.61,48800 USPH,D,20240827,83.81,84.0999,82.81,83.1,48600 UTF,D,20240827,24.62,24.66,24.55,24.64,98700 UTI,D,20240827,16.86,17.31,16.75,17.21,211200 UTL,D,20240827,59.8,59.8,59.19,59.29,37800 UTZ,D,20240827,17.07,17.19,16.98,17,592800 UVE,D,20240827,20.78,20.84,20.54,20.82,115700 UVV,D,20240827,54.22,54.47,53.771,54.45,63400 UWM.W,D,20240827,0.73,0.7925,0.69,0.78,96600 UWMC,D,20240827,9.3,9.385,9.2,9.35,1094800 UZD,D,20240827,23,23.09,22.95,23.04,29200 UZE,D,20240827,21.1,21.17,21,21.17,8500 UZF,D,20240827,21.19,21.28,21.03,21.28,11600 V,D,20240827,268.52,270.95,267.89,270.72,6594000 VAC,D,20240827,72.51,73.47,72.05,72.83,219300 VAL,D,20240827,63.19,63.68,62.295,62.99,566000 VAL.W,D,20240827,11.58,11.58,11.15,11.15,4200 VALE,D,20240827,10.79,10.93,10.73,10.89,35588000 VATE,D,20240827,4.14,4.26,4,4,29500 VBF,D,20240827,16.78,16.78,16.58,16.69,17600 VCV,D,20240827,10.8,10.8,10.74,10.77,66500 VEEV,D,20240827,197.68,200.3,197.01,200.25,845400 VEL,D,20240827,18.41,18.46,18.25,18.4,66100 VET,D,20240827,10.28,10.305,10.1201,10.17,606900 VFC,D,20240827,17.67,17.9,17.47,17.79,4787600 VGI,D,20240827,7.86,7.87,7.83,7.85,34000 VGM,D,20240827,10.36,10.39,10.3347,10.39,122400 VGR,D,20240827,15.15,15.17,15.14,15.17,2391100 VHC,D,20240827,7,7.33,7,7.0101,7600 VHI,D,20240827,30,30.9899,27.51,28.55,64300 VICI,D,20240827,32.95,33.21,32.89,33.15,4128987 VIK,D,20240827,35.62,35.87,35.05,35.38,863513 VIPS,D,20240827,12.83,12.98,12.33,12.34,4766337 VIST,D,20240827,51,51.49,50.6,50.85,385303 VIV,D,20240827,9.49,9.49,9.39,9.4,272872 VKQ,D,20240827,10.02,10.04,10,10.04,158502 VLD,D,20240827,1.2,1.25,1.19,1.22,225919 VLN,D,20240827,2.18,2.21,2.16,2.18,50399 VLN.W,D,20240827,0.0211,0.0349,0.0211,0.0349,1025 VLO,D,20240827,142.75,142.75,140.45,140.93,2022959 VLRS,D,20240827,5.74,5.84,5.66,5.75,657865 VLT,D,20240827,11.3,11.33,11.26,11.29,28628 VLTO,D,20240827,110.93,111.41,110.44,111.15,978490 VMC,D,20240827,249.02,250,237.17,240.41,1002179 VMI,D,20240827,286.39,286.4,283.14,286.02,49599 VMO,D,20240827,9.98,10.04,9.98,10.03,185952 VNCE,D,20240827,1.75,1.94,1.75,1.85,22651 VNO,D,20240827,33.82,34.35,33.64,34.2,2006574 VNO-L,D,20240827,17.28,17.51,17.28,17.37,8286 VNO-M,D,20240827,16.83,16.84,16.6,16.6,23694 VNO-N,D,20240827,16.72,16.91,16.72,16.8117,13100 VNO-O,D,20240827,14.99,15.06,14.91,14.99,28000 VNT,D,20240827,34.6,35.1,34.36,34.96,703400 VOC,D,20240827,4.98,5.0684,4.84,4.95,48600 VOTE,D,20240827,65.32,65.7,65.27,65.64,16300 VOY-B,D,20240827,25.93,26.02,25.8301,25.87,14500 VOYA,D,20240827,68.29,69.115,68.155,68.77,664800 VPG,D,20240827,28.13,28.29,27.28,27.28,54800 VPV,D,20240827,11.03,11.07,11.01,11.06,20200 VRE,D,20240827,16.89,17.15,16.8,17.1,361600 VRN,D,20240827,7.47,7.47,7.3,7.32,2098500 VRT,D,20240827,77,81,76.35,80.21,5431800 VRTS,D,20240827,209.71,212.665,209.465,209.68,25900 VSCO,D,20240827,24.03,24.74,23.8,24.72,2513500 VSH,D,20240827,20.34,20.36,20.05,20.21,1079700 VST,D,20240827,84.13,85.94,83.41,84.59,2950900 VSTO,D,20240827,39.07,39.7,39.06,39.56,265800 VSTS,D,20240827,13.72,13.92,13.65,13.74,547900 VTEX,D,20240827,7.35,7.465,7.23,7.4,479100 VTLE,D,20240827,36.71,36.88,36.02,36.46,738800 VTMX,D,20240827,28.67,28.67,26.8,26.87,425000 VTN,D,20240827,11.38,11.39,11.31,11.39,15500 VTOL,D,20240827,38.38,38.38,37.76,38.27,50600 VTR,D,20240827,59.44,60.31,59.22,60.28,2618500 VTS,D,20240827,25.41,25.58,25.2,25.29,100000 VVI,D,20240827,34.91,35.21,34.83,35.02,48600 VVR,D,20240827,4.32,4.32,4.27,4.28,505100 VVV,D,20240827,41.44,42.01,41.34,41.99,758800 VVX,D,20240827,56.19,56.34,55.26,55.92,85700 VYX,D,20240827,13.41,13.5,13.26,13.38,905700 VZ,D,20240827,41.55,41.64,41.175,41.45,9778100 VZIO,D,20240827,11.11,11.21,11.1,11.19,2833600 W,D,20240827,44.06,44.065,42.39,43.54,2930000 WAB,D,20240827,164.43,165.53,164.315,164.81,675900 WAL,D,20240827,80.29,81.01,79.69,80.44,723900 WAL-A,D,20240827,19.98,20.01,19.95,19.96,16100 WAT,D,20240827,336.76,337.76,332.91,336.77,208000 WBS,D,20240827,46.44,46.71,45.9,46.61,977900 WBS-F,D,20240827,20.9425,21.0799,20.9425,21.04,4800 WBS-G,D,20240827,23.84,23.8401,23.65,23.75,8300 WBX,D,20240827,1.45,1.49,1.39,1.44,304442 WBX.W,D,20240827,0.11,0.11,0.11,0.11,487 WCC,D,20240827,164.39,164.42,162.42,163.53,279293 WCC-A,D,20240827,26.16,26.19,26.14,26.18,96606 WCN,D,20240827,186.74,187.15,185.98,186.01,604096 WD,D,20240827,106.97,107.2,105.73,106.41,102707 WDH,D,20240827,1.08,1.08,1.04,1.06,33023 WDI,D,20240827,15.16,15.18,15.07,15.18,234022 WDS,D,20240827,18.31,18.44,18.01,18.32,1146985 WEA,D,20240827,11.19,11.19,11.05,11.11,57334 WEAV,D,20240827,11.4,11.49,11.32,11.37,398039 WEC,D,20240827,92.93,93.26,92.44,92.61,1134140 WEL,D,20240827,11.69,11.7,11.69,11.7,4042 WEL.W,D,20240827,0.0324,0.0324,0.0225,0.0225,11722 WELL,D,20240827,118.64,120.79,118.42,120.26,2355737 WES,D,20240827,38.47,38.5,37.81,37.97,831459 WEX,D,20240827,187.18,188.79,186.32,187.42,274859 WF,D,20240827,37.14,37.45,36.95,37.33,73262 WFC,D,20240827,56.71,56.92,56.15,56.26,7637207 WFC-A,D,20240827,21.23,21.31,21.21,21.24,68806 WFC-C,D,20240827,20.05,20.07,19.97,19.98,158400 WFC-D,D,20240827,19.6,19.72,19.52,19.65,59100 WFC-L,D,20240827,1244,1244.99,1244,1244,4000 WFC-Y,D,20240827,24.29,24.328,24.26,24.27,79200 WFC-Z,D,20240827,21.21,21.2981,21.14,21.22,210000 WFG,D,20240827,89.93,90.64,88.675,88.96,89500 WGO,D,20240827,60.48,60.68,59.3,60.41,573000 WH,D,20240827,76.8,77.46,76.19,77.04,375100 WHD,D,20240827,60.74,60.8603,59.905,60.49,370100 WHG,D,20240827,12.35,12.54,12.31,12.54,1600 WHR,D,20240827,102.27,103.0999,101.21,102.83,530600 WIA,D,20240827,8.27,8.2999,8.21,8.22,18300 WINN,D,20240827,24.97,25.17,24.86,25.13,98000 WIT,D,20240827,6.17,6.2,6.145,6.18,836500 WIW,D,20240827,8.63,8.65,8.605,8.65,130100 WK,D,20240827,80.14,80.14,79.06,79.64,220400 WKC,D,20240827,28.11,28.47,28.11,28.25,391200 WLK,D,20240827,150.02,150.02,143.6,145.4,749700 WLKP,D,20240827,22.89,22.9999,22.78,22.8,29300 WLY,D,20240827,47.07,47.3,46.64,47.29,132600 WLYB,D,20240827,47.29,47.29,47.29,47.29,100 WM,D,20240827,210.14,210.625,208.635,209.2,760000 WMB,D,20240827,45.38,45.54,45.0547,45.38,4070900 WMK,D,20240827,66.35,67.11,65.85,66.48,45200 WMS,D,20240827,161.47,163.51,156.85,158.83,587700 WMT,D,20240827,76.45,76.45,75.77,76.13,11557700 WNC,D,20240827,19.49,19.56,19.2,19.21,196800 WNS,D,20240827,59.77,60.63,59.24,60.54,167100 WOLF,D,20240827,13.19,13.27,12.1625,12.25,6900300 WOR,D,20240827,46.28,46.28,45.6,45.93,112100 WOW,D,20240827,5.59,5.705,5.5609,5.58,410600 WPC,D,20240827,59.59,60.03,59.46,59.83,668000 WPM,D,20240827,61.75,62.5,61.42,62.43,959800 WPP,D,20240827,47.78,47.96,47.74,47.91,71600 WRB,D,20240827,58.47,58.8,58.22,58.71,965300 WRB-E,D,20240827,25.15,25.32,25.1,25.14,5300 WRB-F,D,20240827,22.52,22.65,22.51,22.65,21800 WRB-G,D,20240827,20.21,20.27,20.2001,20.26,4000 WRB-H,D,20240827,19.44,19.545,19.4264,19.4264,6000 WRBY,D,20240827,15.55,15.71,15.32,15.37,2012700 WS,D,20240827,34.36,34.73,34.24,34.28,60774 WSM,D,20240827,132.28,135.83,131.48,134.33,2014458 WSO,D,20240827,478.74,479.8,470.3,472.01,161165 WSR,D,20240827,13.58,13.63,13.5,13.57,145372 WST,D,20240827,303.69,304.46,301.26,302.63,266946 WT,D,20240827,10.19,10.38,10.17,10.36,787125 WTI,D,20240827,2.35,2.36,2.31,2.33,731208 WTM,D,20240827,1778.68,1778.68,1778.68,1778.68,5727 WTRG,D,20240827,39.15,39.29,38.87,38.94,724524 WTS,D,20240827,191.87,193.11,189.9,192.05,163247 WTTR,D,20240827,11.48,11.51,11.32,11.41,431291 WU,D,20240827,11.93,12.05,11.87,11.99,2535159 WWW,D,20240827,13.39,13.79,13.18,13.58,924469 WY,D,20240827,30.85,30.87,30.58,30.6,2942874 X,D,20240827,37.64,38.5,37.32,37.98,2589132 XFL-A,D,20240827,24.8392,24.8392,24.8392,24.8392,424 XFLT,D,20240827,6.91,6.92,6.86,6.88,277284 XHR,D,20240827,13.64,14.05,13.64,13.83,1899011 XIN,D,20240827,2.83,2.89,2.83,2.89,1314 XOM,D,20240827,118.96,119.41,117.4,117.68,9876604 XPER,D,20240827,8.85,9.05,8.79,8.94,704000 XPEV,D,20240827,7.72,8.02,7.55,8,18442200 XPO,D,20240827,121.13,121.855,118.245,118.48,866500 XPOF,D,20240827,14.06,14.115,12.875,13.28,574000 XPRO,D,20240827,20.35,20.47,20.14,20.17,564400 XYF,D,20240827,4.62,4.74,4.62,4.65,3900 XYL,D,20240827,135.56,136.44,134.95,135.42,1459600 YALA,D,20240827,4.05,4.1,3.98,3.99,199800 YELP,D,20240827,34.68,35.08,34.62,34.72,533900 YETI,D,20240827,40.53,41.08,39.7,40.4,2746600 YEXT,D,20240827,5.27,5.27,5.14,5.15,370900 YMM,D,20240827,7.59,7.715,7.27,7.37,5264100 YOU,D,20240827,28.7,29.84,28.42,29.48,1535600 YPF,D,20240827,21.19,21.75,21.05,21.59,754700 YRD,D,20240827,4.9,4.91,4.81,4.85,44600 YSG,D,20240827,3.11,3.2,3.06,3.06,96500 YUM,D,20240827,134.2,134.92,133.74,134.5,2079100 YUMC,D,20240827,34.22,34.55,33.4,33.49,2553000 ZBH,D,20240827,114.67,115.36,114.52,114.67,914300 ZEPP,D,20240827,0.6785,0.75,0.651,0.725,70700 ZETA,D,20240827,24.92,25.71,24.5406,25.48,1813400 ZGN,D,20240827,10.35,10.485,10.29,10.45,150100 ZH,D,20240827,3.34,3.34,3.155,3.25,117700 ZIM,D,20240827,20,20.1699,19.69,19.98,3837700 ZIP,D,20240827,9.4,9.55,9.33,9.43,399000 ZK,D,20240827,16.15,17.27,16.0858,16.75,335600 ZKH,D,20240827,3.4,3.44,2.98,3.03,73600 ZTO,D,20240827,20.79,21.11,20.73,20.9,1868700 ZTR,D,20240827,5.86,5.87,5.825,5.865,155100 ZTS,D,20240827,181.98,183.0899,181.42,182.1,1423900 ZUO,D,20240827,9,9.13,8.79,8.82,945700 ZVIA,D,20240827,1.13,1.15,1.1,1.1,54000 ZWS,D,20240827,32.04,32.06,31.72,32.03,664000