,,,,,,, A,D,20240314,147.9,148.25,144.29,145.21,2098200 AA,D,20240314,30.38,30.65,29.61,30.02,5678600 AAC.T,D,20240314,0.14,0.1905,0.14,0.1905,12900 AACT,D,20240314,10.56,10.56,10.555,10.56,282600 AAN,D,20240314,7,7.01,6.86,6.95,309700 AAP,D,20240314,80.01,80.1378,77.81,79.53,2579600 AAT,D,20240314,21.1,21.1,20.66,21.01,396700 AB,D,20240314,34.14,34.22,33.05,33.37,459800 ABBV,D,20240314,180.15,182.04,178.66,181.2,6999400 ABEV,D,20240314,2.54,2.545,2.52,2.52,10962000 ABG,D,20240314,208.49,210.28,202.98,204.7,302400 ABM,D,20240314,41.96,42.23,41.54,41.69,823000 ABR,D,20240314,12.94,13,12.57,12.68,3563700 ABR-D,D,20240314,18.09,18.35,17.963,18.1345,31900 ABR-E,D,20240314,18.59,18.6,18.11,18.54,3200 ABR-F,D,20240314,19.1,19.1,19.01,19.08,16000 ABT,D,20240314,120.01,120.34,117.85,118.85,4952200 AC,D,20240314,33.35,33.55,33.0025,33.29,15100 ACA,D,20240314,81.9,82.245,80.138,80.89,173100 ACCO,D,20240314,5.34,5.34,5.23,5.25,1052600 ACEL,D,20240314,11.35,11.475,11.23,11.28,229300 ACH.W,D,20240314,0.96,0.99,0.85,0.8649,28800 ACHR,D,20240314,5.06,5.24,4.83,4.89,6438000 ACI,D,20240314,20.99,20.99,20.5,20.62,3001700 ACM,D,20240314,91.81,92.29,90.09,90.85,700700 ACN,D,20240314,380.98,381.49,376.56,378.21,1706800 ACP,D,20240314,6.98,6.99,6.9,6.93,306000 ACP-A,D,20240314,24.25,24.25,23.9419,23.9419,200 ACR,D,20240314,11.02,11.24,11.02,11.21,30800 ACR-C,D,20240314,24.15,24.22,24.05,24.22,9400 ACR-D,D,20240314,22.35,22.35,21.97,21.98,8100 ACRE,D,20240314,7.7,7.71,7.525,7.55,447500 ACV,D,20240314,23.35,23.44,23.07,23.12,15200 ADC,D,20240314,56.34,56.49,54.96,55.23,1339100 ADC-A,D,20240314,18.2,18.2,18,18.07,4600 ADCT,D,20240314,3.84,3.88,3.6646,3.74,543900 ADM,D,20240314,58.39,59.59,57.67,58.21,8970200 ADNT,D,20240314,34.1,34.23,32.285,32.52,1050800 ADT,D,20240314,6.59,6.78,6.55,6.77,7815400 ADX,D,20240314,19.5,19.5,19.2,19.26,116700 AEE,D,20240314,72.01,72.315,70.595,71.38,1491700 AEFC,D,20240314,22.4,22.4,22.15,22.21,32500 AEG,D,20240314,5.83,5.845,5.77,5.79,1622700 AEL,D,20240314,55.92,55.97,55.81,55.94,481000 AEL-A,D,20240314,23.57,23.67,23.45,23.67,18100 AEL-B,D,20240314,24.65,24.7,24.5,24.59,10000 AEM,D,20240314,55.57,56.1,55.125,55.62,2196900 AEO,D,20240314,23.29,23.38,22.735,23.08,3688600 AER,D,20240314,83.92,84.81,83,84.43,1959600 AES,D,20240314,15.65,15.81,14.86,15.03,14105300 AESI,D,20240314,21.47,22.16,21.47,22,1451600 AEV.W,D,20240314,0.07,0.1,0.07,0.1,38800 AEVA,D,20240314,1.05,1.05,0.9701,0.9746,1315000 AFB,D,20240314,10.95,10.95,10.875,10.9,102400 AFG,D,20240314,129.98,131.64,129.94,131.49,366800 AFGB,D,20240314,24.63,24.63,24.3106,24.389,6800 AFGC,D,20240314,22.04,22.04,21.66,21.99,8900 AFGD,D,20240314,23.67,23.7,23.3001,23.56,12300 AFGE,D,20240314,20.57,20.57,20.15,20.33,5800 AFL,D,20240314,84.25,84.26,82.96,83.57,2487900 AFT,D,20240314,14.55,14.694,14.46,14.5,108900 AG,D,20240314,5.42,5.4691,5.3343,5.4,8866100 AGCO,D,20240314,117.79,118.195,115.26,115.99,693100 AGD,D,20240314,9.69,9.7,9.565,9.58,61600 AGI,D,20240314,13.66,13.77,13.45,13.59,1681200 AGL,D,20240314,5.26,5.29,5.095,5.23,5613700 AGM,D,20240314,192.58,192.58,184,184.94,78100 AGM-C,D,20240314,25.09,25.11,25.09,25.11,700 AGM-D,D,20240314,24.48,24.65,24.25,24.41,1400 AGM-E,D,20240314,24.02,24.13,23.51,23.51,8400 AGM-F,D,20240314,22.16,22.16,21.67,21.82,10700 AGM-G,D,20240314,20.75,20.75,20.6,20.6,3100 AGO,D,20240314,91.03,91.44,90.07,90.7,358500 AGR,D,20240314,35.49,35.7,35.365,35.53,1549500 AGRO,D,20240314,10.6,10.6,10.285,10.32,443500 AGS,D,20240314,8.8,8.87,8.54,8.69,184700 AGTI,D,20240314,9.95,9.96,9.92,9.94,1027500 AGX,D,20240314,48.74,49.0543,47.42,48.14,54100 AHH,D,20240314,10.53,10.54,10.26,10.29,389400 AHH-A,D,20240314,22.5,22.5539,22.39,22.55,2100 AHL-C,D,20240314,25.46,25.46,25.3064,25.36,29900 AHL-D,D,20240314,21.67,21.67,21.01,21.0109,10900 AHL-E,D,20240314,20.5,20.5755,19.94,20.1,21900 AHR,D,20240314,13.85,13.85,13.64,13.8,543800 AHT,D,20240314,1.35,1.38,1.34,1.36,337700 AHT-D,D,20240314,14.57,14.57,14.5212,14.57,1500 AHT-G,D,20240314,14.58,15.4899,14.58,15.4899,1700 AI,D,20240314,30,30.3,28.66,29.1,5786000 AIF,D,20240314,15.04,15.1,14.9849,15.09,211200 AIG,D,20240314,75.44,76.015,74.84,75.85,3869100 AIG-A,D,20240314,25,25.01,24.98,24.99,20400 AIN,D,20240314,92.5,92.63,90.65,91.48,153600 AIO,D,20240314,19.71,19.71,19.3651,19.41,165500 AIR,D,20240314,65,65.5,63.6,64.31,253600 AIRC,D,20240314,31.68,31.75,30.95,31.29,988900 AIT,D,20240314,186.77,187.59,185.015,187.04,327400 AIU,D,20240314,0.8301,0.849,0.725,0.7499,5500 AIV,D,20240314,7.56,7.57,7.33,7.41,665400 AIZ,D,20240314,180.33,180.82,178.815,179.82,366800 AIZN,D,20240314,22.48,22.49,22.3423,22.41,35500 AJG,D,20240314,255,255.71,253.43,254.91,698400 AJX,D,20240314,3.86,3.8733,3.55,3.6,531400 AJXA,D,20240314,25.2059,25.21,25.19,25.2042,2300 AKA,D,20240314,8.7043,9.12,8.7043,9,4700 AKO.A,D,20240314,12.83,12.8321,12.82,12.82,500 AKO.B,D,20240314,16.42,16.5,16.34,16.5,3200 AKR,D,20240314,16.46,16.485,16.175,16.29,922900 AL,D,20240314,46.46,46.87,46.2,46.39,2029300 AL-A,D,20240314,25.4,25.5,25.31,25.32,26900 ALB,D,20240314,122.5,123.25,119.1304,119.89,3010000 ALB-A,D,20240314,58,58,54.7,54.7,677700 ALC,D,20240314,87.24,87.29,85.61,85.92,1808000 ALCC,D,20240314,10.83,10.8527,10.76,10.8,79900 ALE,D,20240314,57.43,57.59,56.75,57.42,369600 ALEX,D,20240314,16,16.05,15.835,15.92,625600 ALG,D,20240314,205.32,205.32,201.85,204.17,79000 ALIT,D,20240314,9.05,9.05,8.68,8.75,5342100 ALK,D,20240314,39.18,39.28,37.98,38.16,2171200 ALL,D,20240314,159.76,160.56,158.115,159.38,1596600 ALL-B,D,20240314,26.15,26.24,26.1,26.24,47600 ALL-H,D,20240314,23.97,23.97,23.61,23.79,51300 ALL-I,D,20240314,23.11,23.11,22.5395,22.99,12300 ALL-J,D,20240314,27.04,27.04,26.92,26.96,62100 ALLE,D,20240314,132.39,132.69,128.66,130.06,920400 ALLG,D,20240314,0.81,0.83,0.6917,0.6917,186900 ALLY,D,20240314,38.75,38.935,37.5,37.59,4869800 ALSN,D,20240314,75.56,75.85,74.57,74.99,477600 ALT-A,D,20240314,26.03,26.03,25.83,25.83,1400 ALTG,D,20240314,10.61,10.82,10.47,10.51,531600 ALTM,D,20240314,4.76,4.84,4.485,4.54,20173600 ALU.W,D,20240314,0.235,0.2649,0.21,0.264,8300 ALUR,D,20240314,2.81,2.81,2.59,2.73,36200 ALV,D,20240314,122.4,123.01,120.37,121.39,525700 ALX,D,20240314,210.15,210.54,207.95,208.66,6900 AM,D,20240314,13.67,13.69,13.31,13.39,2020600 AMB.T,D,20240314,0.0377,0.0377,0.0285,0.0304,866000 AMBC,D,20240314,15.17,15.24,14.86,14.98,309900 AMBP,D,20240314,3.47,3.51,3.33,3.34,711700 AMC,D,20240314,4.37,4.38,4.17,4.27,9477800 AMCR,D,20240314,9.47,9.55,9.32,9.43,11237200 AME,D,20240314,182.07,182.38,180.81,181.62,664400 AMG,D,20240314,160.73,161.3,158.71,160.91,321600 AMH,D,20240314,36.49,36.535,36.14,36.32,2514000 AMH-G,D,20240314,23.8273,24.01,23.64,23.7078,5800 AMH-H,D,20240314,24.48,25.0264,24.48,24.76,8300 AMK,D,20240314,35.72,36.02,35.21,35.98,201600 AMN,D,20240314,59.47,59.585,57.14,57.33,963000 AMP,D,20240314,418.81,418.81,410.2812,413.95,508000 AMP.V,D,20240314,0.25,0.279,0.25,0.279,900 AMPS,D,20240314,5.96,6,5.735,5.94,1534300 AMPX,D,20240314,2.88,2.88,2.68,2.78,514500 AMPY,D,20240314,6.13,6.14,5.94,6.05,518100 AMR,D,20240314,308.93,312.77,298.47,304.07,371600 AMRC,D,20240314,20.62,20.62,19.54,20.18,884400 AMT,D,20240314,201.02,202.55,196.21,199.19,2010300 AMTB,D,20240314,21.89,21.9925,21.3579,21.7,113800 AMTD,D,20240314,1.73,1.7397,1.68,1.7,17900 AMWL,D,20240314,0.94,0.94,0.88,0.8801,1913500 AMX,D,20240314,19.44,19.615,19.32,19.38,1021800 AN,D,20240314,153.77,155.42,152.795,155.24,883100 ANET,D,20240314,281.61,285.75,280.17,284.02,3137800 ANF,D,20240314,127.15,129.6399,123.615,125.36,1514600 ANRO,D,20240314,13.94,15.3285,13.85,14.9,285100 ANVS,D,20240314,9,9.2,8.8932,8.92,81500 AOD,D,20240314,8.29,8.29,8.16,8.17,275000 AOMR,D,20240314,10.59,10.59,10.2169,10.29,27200 AON,D,20240314,321.1,321.1,318.68,320.48,691200 AORT,D,20240314,19.9,20.2,19.8101,20.09,209800 AOS,D,20240314,86.26,86.89,85.985,86.62,941300 AP,D,20240314,2.58,2.5899,2.47,2.5,11600 APAM,D,20240314,43.52,43.7,42.3,42.72,440800 APCA,D,20240314,11.25,11.25,11.25,11.25,800 APD,D,20240314,246.65,247.4,244.71,245.14,1416100 APG,D,20240314,38.49,38.63,37.48,37.86,1299900 APH,D,20240314,111.03,111.3,108.74,109.38,2005500 APLE,D,20240314,16.39,16.51,16.19,16.3,2570300 APO,D,20240314,110.32,110.395,108.8,110.01,1984100 APO-A,D,20240314,62.73,63.23,62.5,63.23,9400 APOS,D,20240314,26.68,26.68,26.49,26.55,53800 APTV,D,20240314,79.14,79.675,75.9475,76.2,2529800 AQN,D,20240314,6.16,6.16,5.99,6.08,6840700 AQNB,D,20240314,24.97,24.97,24.85,24.85,24300 AQNU,D,20240314,20.86,20.9,20.57,20.86,36600 AR,D,20240314,26.07,26.2625,25.62,26.18,3340100 ARC,D,20240314,2.63,2.65,2.6,2.63,40800 ARCH,D,20240314,167.49,167.49,157.635,162.03,913400 ARCO,D,20240314,11.88,11.88,11.28,11.8,2050000 ARDC,D,20240314,14.2,14.2,14.07,14.12,70700 ARE,D,20240314,124.45,124.705,121.31,123.49,1261800 ARES,D,20240314,133.89,134.29,131.85,132.78,900200 ARG-A,D,20240314,24.15,24.27,24.15,24.15,2300 ARGD,D,20240314,22.82,22.985,22.81,22.83,3700 ARI,D,20240314,11.11,11.17,10.885,10.98,704700 ARIS,D,20240314,13.27,13.3545,13.02,13.2,252800 ARL,D,20240314,19.25,19.45,19.25,19.45,2000 ARLO,D,20240314,11.7,12.11,11.505,12.1,1657500 ARMK,D,20240314,32.5,32.53,31.55,31.77,2536100 AROC,D,20240314,19.01,19.1,18.37,18.69,1501100 ARR,D,20240314,19.4,19.51,18.64,18.72,1926100 ARR-C,D,20240314,21.02,21.15,20.9,20.94,7400 ARW,D,20240314,123.05,123.562,121.12,121.85,521100 AS,D,20240314,16.3,16.6,15.39,15.54,864600 ASA,D,20240314,15.08,15.27,14.985,15.1,32700 ASAI,D,20240314,14.72,14.815,14.292,14.6,350800 ASAN,D,20240314,16.16,16.56,15.92,16.22,2621100 ASB,D,20240314,20.59,20.66,19.94,20.08,1042700 ASB-E,D,20240314,20.77,20.98,20.42,20.42,5600 ASB-F,D,20240314,19.63,19.7999,19.4,19.41,15700 ASBA,D,20240314,22.5,22.5241,21.72,21.94,53600 ASC,D,20240314,16.38,16.83,16.15,16.77,783900 ASG,D,20240314,5.45,5.4822,5.38,5.39,290700 ASGI,D,20240314,17.78,17.78,17.4366,17.47,68600 ASGN,D,20240314,102.41,103.06,100.22,100.9,250400 ASH,D,20240314,96.9,97,94.915,96.13,417000 ASIX,D,20240314,27.01,27.01,25.62,25.91,146400 ASPN,D,20240314,17.76,17.76,15.06,15.26,2033900 ASR,D,20240314,305.68,310.62,303.51,308.26,34000 ASX,D,20240314,11.03,11.15,10.9,10.98,6836400 ATC-D,D,20240314,24.12,24.15,24.1,24.14,4100 ATC-H,D,20240314,24.05,24.3,24.05,24.172,12400 ATEN,D,20240314,14.6,14.65,14.275,14.5,921200 ATGE,D,20240314,49.84,49.85,48.085,48.57,452200 ATH-A,D,20240314,23.98,24.04,23.75,23.9,30800 ATH-B,D,20240314,22,22.02,21.72,21.94,9900 ATH-C,D,20240314,24.98,25.15,24.75,24.97,69100 ATH-D,D,20240314,18.6,18.7,18.5,18.61,22900 ATH-E,D,20240314,26.48,26.75,26.48,26.63,243900 ATHM,D,20240314,26.99,26.99,26.49,26.69,425800 ATI,D,20240314,48.51,49.067,47.68,48.25,1351900 ATIP,D,20240314,6.37,6.4999,6.06,6.24,4900 ATKR,D,20240314,175.81,177.2,172.73,173.87,723200 ATM.P,D,20240314,26.5,27.46,25.37,26.18,440800 ATMU,D,20240314,26.8,27.295,25.75,26.4,12228200 ATO,D,20240314,116.8,116.8,114.52,114.9,1289200 ATR,D,20240314,141.36,141.62,140.36,140.93,235200 ATS,D,20240314,36.1,37,35.75,36.96,79400 ATUS,D,20240314,2.73,2.755,2.6,2.62,2126900 AU,D,20240314,22.27,22.37,21.83,22.18,2112700 AUB,D,20240314,33.78,33.855,32.8,33.1,297900 AUB-A,D,20240314,23.5,23.94,23.39,23.94,11500 AVA,D,20240314,34.11,34.2,33.39,33.74,435700 AVAL,D,20240314,2.28,2.31,2.23,2.29,55800 AVB,D,20240314,185.35,185.35,180.93,182.38,648900 AVD,D,20240314,11.24,11.24,10.57,10.59,241500 AVK,D,20240314,12.04,12.04,11.77,11.8,63300 AVNS,D,20240314,19.41,19.595,18.93,18.98,315900 AVNT,D,20240314,41.26,41.34,40.32,40.71,333600 AVTR,D,20240314,25.37,25.45,25.08,25.28,2309800 AVY,D,20240314,214.08,216.47,212.77,215.97,462400 AWF,D,20240314,10.5,10.51,10.43,10.44,198300 AWI,D,20240314,120.98,122.08,120.23,121.54,403000 AWK,D,20240314,120.12,120.645,117.46,118.48,1354800 AWP,D,20240314,3.84,3.84,3.75,3.77,212900 AWR,D,20240314,72.46,72.66,70.96,71.79,223300 AX,D,20240314,50.23,50.355,48.89,49.38,566200 AXL,D,20240314,6.53,6.7,6.44,6.54,3374200 AXP,D,20240314,224.28,224.29,219.1,220.47,2418000 AXR,D,20240314,23.75,24.15,23.3595,24.05,4300 AXS,D,20240314,62.6,63.05,62.26,63.03,457600 AXS-E,D,20240314,22.28,22.39,22.07,22.25,30400 AXTA,D,20240314,33.65,33.84,32.97,33.18,1616500 AYI,D,20240314,259.02,261.26,255.27,256.7,146200 AYX,D,20240314,48.23,48.25,48.22,48.25,3336000 AZEK,D,20240314,48.12,48.61,47.4,47.9,738000 AZO,D,20240314,3110.54,3119.04,3079.45,3119.04,109000 AZUL,D,20240314,7.63,7.645,7.43,7.55,850300 AZZ,D,20240314,72.12,72.275,71.0569,71.92,102500 B,D,20240314,37.7,38.099,36.71,36.85,270700 BA,D,20240314,182,184.9399,180.52,181.15,10016100 BABA,D,20240314,75.24,75.39,73.23,73.4,18923400 BAC,D,20240314,35.92,36.22,35.48,35.69,40178000 BAC-B,D,20240314,25.02,25.0569,24.95,25.04,102400 BAC-E,D,20240314,23.45,23.5409,23.25,23.4,9600 BAC-K,D,20240314,24.95,24.95,24.87,24.92,117300 BAC-L,D,20240314,1209.99,1209.99,1193.86,1199.99,14600 BAC-M,D,20240314,23.74,23.74,23.5,23.56,116200 BAC-N,D,20240314,22.46,22.46,22.22,22.33,81300 BAC-O,D,20240314,20.36,20.36,20.15,20.2,47400 BAC-P,D,20240314,19.27,19.27,18.99,19.08,27600 BAC-Q,D,20240314,19.64,19.64,19.34,19.47,152900 BAC-S,D,20240314,21.84,21.84,21.63,21.7,37700 BAH,D,20240314,146.51,146.705,144.22,145.17,500600 BAK,D,20240314,8.22,8.34,8.095,8.33,925700 BALL,D,20240314,64.94,65.13,64.15,64.67,1717000 BALY,D,20240314,13.7,14.01,13.32,13.46,773300 BAM,D,20240314,41.94,41.94,40.93,41.18,991600 BAN-F,D,20240314,22.42,22.5997,22.2604,22.54,46900 BANC,D,20240314,14.68,14.75,14.085,14.19,2310600 BAP,D,20240314,171.74,173.075,171.115,172.03,282600 BAR.W,D,20240314,0.0404,0.05,0.0404,0.05,2000 BARK,D,20240314,1.27,1.3,1.21,1.24,480400 BAX,D,20240314,42.4,42.64,41.67,42.02,3795700 BB,D,20240314,3.09,3.1,2.96,3.07,18442600 BBA.W,D,20240314,0.54,0.6,0.4588,0.525,224100 BBAI,D,20240314,2.89,2.89,2.36,2.44,53874400 BBAR,D,20240314,7.97,7.97,7.469,7.57,1207900 BBD,D,20240314,2.88,2.91,2.855,2.88,20867500 BBDC,D,20240314,9.39,9.4,9.095,9.14,946900 BBDO,D,20240314,2.57,2.58,2.55,2.55,13800 BBN,D,20240314,16.58,16.585,16.41,16.46,107300 BBU,D,20240314,20.92,21.16,20.84,21.08,30300 BBUC,D,20240314,22.44,22.66,22.075,22.38,42800 BBVA,D,20240314,11.15,11.19,11,11.05,1694200 BBW,D,20240314,26.5,30.25,26.44,29.02,1568400 BBWI,D,20240314,45.74,46.3192,45.22,45.9,2413200 BBY,D,20240314,77.84,78.21,76.62,77.46,2685600 BC,D,20240314,89.36,89.6,84.705,85.1,741000 BC-A,D,20240314,25.07,25.1647,24.98,25.04,8100 BC-B,D,20240314,24.93,24.93,24.75,24.75,20500 BC-C,D,20240314,25.02,25.02,24.75,24.9415,16900 BCAT,D,20240314,15.63,15.7499,15.48,15.49,362400 BCC,D,20240314,128.99,129.96,126.92,127.87,251800 BCE,D,20240314,34.99,35.02,33.54,34.04,7715200 BCH,D,20240314,23.9,23.93,23.61,23.76,361100 BCO,D,20240314,84.87,84.99,83.48,83.95,196300 BCS,D,20240314,9.17,9.2,8.94,8.98,19341500 BCSF,D,20240314,15.92,15.96,15.65,15.69,426700 BCX,D,20240314,8.94,8.94,8.82,8.86,258600 BDC,D,20240314,86.19,86.31,84.39,85.33,240500 BDJ,D,20240314,8.15,8.15,8.02,8.06,407500 BDN,D,20240314,4.43,4.46,4.275,4.37,1596800 BDX,D,20240314,238.29,239.72,235.19,237.17,1121600 BE,D,20240314,10.05,10.16,8.8201,9.03,9734000 BEDU,D,20240314,2.2,2.21,2.11,2.16,2000 BEKE,D,20240314,14.37,14.73,13.97,14.02,16423100 BEN,D,20240314,27.72,27.76,26.88,27.04,3773400 BEP,D,20240314,22.94,23.21,22.535,22.74,401300 BEP-A,D,20240314,18.28,18.2898,18.28,18.2898,800 BEPC,D,20240314,24.14,24.35,23.69,23.84,1032700 BEPH,D,20240314,17.07,17.21,16.86,16.8928,13000 BEPI,D,20240314,17.5,17.5,17.33,17.37,14100 BERY,D,20240314,60.8,60.93,59.64,59.96,1057200 BEST,D,20240314,2.08,2.12,2.06,2.09,10500 BF.A,D,20240314,56.04,56.04,54.5,54.6,107500 BF.B,D,20240314,54.02,54.05,52.95,53.31,1816700 BFA.U,D,20240314,11.1,11.1,11.1,11.1,100 BFAC,D,20240314,10.97,11.06,10.97,11.06,300 BFAM,D,20240314,117.7,117.7,113.68,114.65,302700 BFH,D,20240314,38.44,38.73,37.08,37.6,959300 BFK,D,20240314,10.36,10.385,10.27,10.31,110400 BFL.W,D,20240314,0.033,0.0366,0.03,0.031,51100 BFLY,D,20240314,1.09,1.09,1.02,1.07,1626300 BFS,D,20240314,38.57,38.7,37,37.15,83900 BFS-D,D,20240314,22.4,22.525,22.4,22.4,1900 BFS-E,D,20240314,22.23,22.56,22.23,22.56,5000 BFZ,D,20240314,11.92,11.93,11.84,11.91,43800 BG,D,20240314,94.51,94.64,92.99,94.21,1912800 BGB,D,20240314,11.97,11.97,11.84,11.8493,140200 BGH,D,20240314,14.38,14.4,14.29,14.32,37100 BGR,D,20240314,12.84,12.84,12.74,12.78,50400 BGS,D,20240314,11.23,11.28,10.9001,11.12,1704600 BGSF,D,20240314,9.69,9.9588,9.69,9.87,10900 BGT,D,20240314,13.3,13.3367,13.05,13.23,49200 BGX,D,20240314,12.39,12.44,12.26,12.28,47000 BGY,D,20240314,5.52,5.53,5.44,5.45,254100 BH,D,20240314,192.54,193,184.3,185.28,1300 BH.A,D,20240314,987,987,987,987,100 BHC,D,20240314,9.2,9.27,9.035,9.09,1037800 BHE,D,20240314,30.34,30.4,29.47,29.77,386700 BHIL,D,20240314,0.21,0.212,0.191,0.194,833800 BHK,D,20240314,10.67,10.67,10.58,10.6,102600 BHLB,D,20240314,22.06,22.13,21.3,21.46,195600 BHP,D,20240314,56.48,56.65,55.7603,56.04,2927500 BHR,D,20240314,2.01,2.015,1.87,1.93,611200 BHR-B,D,20240314,13.42,13.42,13,13.26,2700 BHR-D,D,20240314,18.875,18.9,18.28,18.865,8100 BHV,D,20240314,11.05,11.2354,11.046,11.1,5300 BHVN,D,20240314,58.98,59.1484,55.44,56.42,2052800 BIG,D,20240314,3.99,4,3.65,3.75,1405500 BIGZ,D,20240314,7.96,7.9704,7.83,7.85,555500 BILL,D,20240314,67.07,67.57,64.38,64.8,1646700 BIO,D,20240314,334.47,335.68,329.16,332.4,152900 BIP,D,20240314,29.5,29.67,28.45,28.87,286900 BIP-A,D,20240314,19.27,19.27,19.05,19.1374,4900 BIP-B,D,20240314,18.27,18.45,18.255,18.35,7200 BIPC,D,20240314,34,34.18,32.84,33.09,1023100 BIPH,D,20240314,19.26,19.26,18.86,18.95,18900 BIPI,D,20240314,19.01,19.1168,18.81,18.87,28400 BIRK,D,20240314,46.93,46.9431,45.91,46.43,406500 BIT,D,20240314,15.68,15.78,15.6,15.63,103200 BJ,D,20240314,74.26,74.77,72.63,73.6,1050900 BK,D,20240314,55.05,55.285,54.22,54.45,5194400 BKD,D,20240314,6.16,6.17,5.83,5.87,1381400 BKE,D,20240314,38.15,38.21,37.37,37.66,388700 BKH,D,20240314,52.49,52.78,51.54,52.36,895700 BKK.W,D,20240314,0.11,0.1122,0.11,0.11,19900 BKKT,D,20240314,0.58,0.5901,0.5034,0.5349,6796800 BKN,D,20240314,12.27,12.31,12.1612,12.23,44100 BKS.W,D,20240314,0.05,0.05,0.045,0.05,27000 BKSY,D,20240314,1.36,1.37,1.29,1.32,833900 BKT,D,20240314,12,12.0792,11.9304,11.96,52300 BKU,D,20240314,27.06,27.13,26.12,26.26,817400 BLCO,D,20240314,16.06,16.11,15.76,15.87,145600 BLD,D,20240314,413.23,414.52,402.05,408.96,364400 BLDR,D,20240314,202.15,203,193.88,195.42,1239000 BLE,D,20240314,10.79,10.82,10.735,10.75,133800 BLK,D,20240314,825,825.29,800.62,808.8,859000 BLND,D,20240314,2.62,2.66,2.29,2.35,3593200 BLW,D,20240314,14.09,14.13,14.02,14.02,53100 BLX,D,20240314,28.53,28.53,28.02,28.24,112800 BMA,D,20240314,42.62,43.22,41.23,41.58,316900 BME,D,20240314,42.03,42.03,41.35,41.52,28600 BMEZ,D,20240314,16.23,16.2858,16.13,16.18,170600 BMI,D,20240314,153.62,154.42,150.87,152.18,140000 BML-G,D,20240314,22.08,22.09,21.95,21.95,12400 BML-H,D,20240314,21.71,21.74,21.61,21.7,36100 BML-J,D,20240314,22.58,22.59,22.4,22.5,11500 BML-L,D,20240314,22.14,22.23,22.0665,22.14,7600 BMN,D,20240314,24.13,24.13,23.8471,23.9,23300 BMO,D,20240314,95.53,95.53,93.49,93.77,380100 BMY,D,20240314,52.57,52.68,51.805,52.49,14430100 BN,D,20240314,42.02,42.035,40.435,41.1,3564100 BNED,D,20240314,0.635,0.6509,0.6,0.6111,701400 BNH,D,20240314,18.2,18.2929,18,18.075,11800 BNJ,D,20240314,16.59,16.59,16.28,16.28,12500 BNL,D,20240314,14.84,14.87,14.5,14.74,2425400 BNR.A,D,20240314,41.02,41.02,40.57,40.57,1100 BNRE,D,20240314,41.77,41.77,40.5001,41.11,6200 BNS,D,20240314,50.27,50.35,49.15,49.49,1862000 BNY,D,20240314,10.66,10.6945,10.5801,10.6,28800 BOC,D,20240314,16.05,16.1101,15.78,15.87,251500 BODI,D,20240314,9.53,9.91,8.84,8.97,64400 BOE,D,20240314,10.44,10.44,10.25,10.28,129500 BOH,D,20240314,60.7,60.815,59.04,59.4,272800 BOH-A,D,20240314,16.5,16.66,16.39,16.505,15800 BOND,D,20240314,91.24,91.25,90.95,90.95,203600 BOOT,D,20240314,86.72,87.29,85.64,86.5,602100 BORR,D,20240314,6.64,6.87,6.59,6.82,2426600 BOWL,D,20240314,13.84,13.92,13.12,13.36,701600 BOX,D,20240314,29.76,30.08,29.355,29.51,2875900 BP,D,20240314,37.44,37.51,37.14,37.49,6309900 BPT,D,20240314,2.28,2.3295,2.23,2.29,93700 BR,D,20240314,202.49,203.12,198.78,199.73,355100 BRBR,D,20240314,60.53,60.63,58.5,59.37,1041200 BRC,D,20240314,57.75,58.15,57.33,57.64,488500 BRCC,D,20240314,4.67,4.72,4.52,4.6,857000 BRDG,D,20240314,6.73,6.73,6.29,6.4,532500 BRFS,D,20240314,3.4,3.435,3.3701,3.42,4062100 BRK.A,D,20240314,615654.8,617260,607130,612500,11900 BRK.B,D,20240314,409.08,409.08,403.34,406.73,3739600 BRO,D,20240314,85.5,85.83,84.51,84.99,1163300 BROS,D,20240314,34.34,35.03,33.4,33.78,2366600 BRSP,D,20240314,6.89,6.895,6.7,6.71,737300 BRT,D,20240314,16.37,16.575,15.465,15.7,83200 BRW,D,20240314,7.33,7.33,7.25,7.26,186300 BRX,D,20240314,22.32,22.36,21.92,22.07,3400900 BSAC,D,20240314,20.34,20.57,20.24,20.35,272400 BSBR,D,20240314,5.74,5.75,5.695,5.72,285500 BSIG,D,20240314,22.31,22.68,22.31,22.66,212300 BSL,D,20240314,14.5,14.56,14.25,14.251,104700 BSM,D,20240314,15.31,15.5,15.31,15.47,341200 BST,D,20240314,37.03,37.0731,36.5216,36.6,80000 BSTZ,D,20240314,18.79,18.9115,18.56,18.72,288000 BSX,D,20240314,65.94,66.91,65.52,66.86,7327700 BTA,D,20240314,10.11,10.1263,10.05,10.05,24400 BTCM,D,20240314,2.87,2.94,2.71,2.84,103400 BTE,D,20240314,3.26,3.31,3.24,3.3,5979400 BTI,D,20240314,30.73,30.77,30.32,30.47,5187200 BTO,D,20240314,28.2,28.336,27.365,27.41,39900 BTT,D,20240314,21.02,21.03,20.86,20.87,64200 BTU,D,20240314,25.15,25.15,24.419,24.71,3517600 BTZ,D,20240314,10.94,10.94,10.86,10.88,175700 BUD,D,20240314,61.42,61.66,60.71,61.01,11903000 BUI,D,20240314,21.08,21.3199,21,21.025,47700 BUR,D,20240314,14.2,14.43,13.79,14.34,1497800 BURL,D,20240314,221,222.2482,216.64,218.46,705800 BUXX,D,20240314,20.22,20.262,20.22,20.26,23100 BV,D,20240314,9.96,10.36,9.8939,10.2,1461400 BVN,D,20240314,16.86,17.445,16.62,17.31,3492300 BW,D,20240314,1.26,1.35,1.225,1.28,1364800 BW-A,D,20240314,14.25,14.35,14.115,14.3,17000 BWA,D,20240314,32.25,32.5,31.83,32.03,3199500 BWG,D,20240314,8.64,8.65,8.49,8.49,70600 BWNB,D,20240314,16.57,16.58,16.46,16.46,13400 BWSN,D,20240314,19.98,20,19.66,19.66,8400 BWXT,D,20240314,101.34,101.525,98.125,99.35,723300 BX,D,20240314,126,127.29,123.22,124.8,5851200 BXC,D,20240314,117.26,117.335,115.5487,115.9,69900 BXMT,D,20240314,20.03,20.0475,19.5101,19.65,2288400 BXMX,D,20240314,13.09,13.16,12.93,12.95,351100 BXP,D,20240314,63.97,64.125,61.96,62.6,1248400 BXSL,D,20240314,30.92,30.95,30.04,30.15,1489500 BY,D,20240314,20.62,20.62,20.2,20.3,93600 BYD,D,20240314,62.43,62.88,61.58,61.83,793900 BYM,D,20240314,11.48,11.51,11.45,11.48,39900 BYON,D,20240314,34.33,34.86,33.05,34.58,1408700 BZH,D,20240314,31.44,31.56,29.34,29.74,409200 C,D,20240314,58.33,58.665,56.635,57.09,18833500 C-J,D,20240314,25.56,25.57,25.55,25.57,166500 C-N,D,20240314,29.23,29.36,29.22,29.33,50000 CAAP,D,20240314,14.49,15.05,14.41,14.86,273700 CABO,D,20240314,453.54,453.99,421.63,426.48,122100 CACI,D,20240314,374.52,374.52,369.15,372.05,86100 CAD-A,D,20240314,20.4,20.73,20.36,20.54,2100 CADE,D,20240314,27.59,27.59,26.59,26.83,1542000 CAE,D,20240314,19.83,19.93,19.59,19.74,676800 CAF,D,20240314,12.28,12.28,12.12,12.135,70100 CAG,D,20240314,28.18,28.31,27.77,27.9,4341400 CAH,D,20240314,110.67,111.145,108.99,109.93,3348800 CAL,D,20240314,38.58,38.82,37.73,38.34,455800 CALX,D,20240314,33.9,34.23,33.06,33.63,1031400 CANG,D,20240314,1.53,1.5584,1.481,1.53,25200 CAPL,D,20240314,22.11,22.29,21.96,22.18,16100 CARR,D,20240314,57.84,58.44,56.73,57.31,8735800 CARS,D,20240314,17.44,17.44,16.74,16.94,673500 CAT,D,20240314,344.55,346.84,338.94,341.92,2110100 CATO,D,20240314,6.61,6.685,6.28,6.34,127400 CAVA,D,20240314,66.28,66.8099,62.95,63.7,2760300 CB,D,20240314,257.47,259.56,255.22,257.63,1505300 CBD,D,20240314,0.6501,0.69,0.64,0.6507,312700 CBH,D,20240314,8.8,8.8264,8.7,8.72,77300 CBL,D,20240314,22.16,22.23,21.85,22.04,121600 CBRE,D,20240314,93.86,94.1,92.25,93.28,1789700 CBT,D,20240314,86.8,86.8,85.2,86.67,230700 CBU,D,20240314,45.01,45.12,42.86,43.65,357400 CBZ,D,20240314,73.96,74.66,73.86,74.57,460300 CC,D,20240314,26.45,26.77,26.22,26.65,1366900 CCI,D,20240314,107.41,108.235,104.61,106.19,2737000 CCIA,D,20240314,25.62,25.65,25.6,25.6,5400 CCIF,D,20240314,8.11,8.18,8.05,8.055,104800 CCJ,D,20240314,39.31,40.325,39.02,39.95,5334700 CCK,D,20240314,77.51,78.06,76.81,77.26,1255300 CCL,D,20240314,16.54,16.6189,16.14,16.2,23985100 CCM,D,20240314,0.41,0.4106,0.4,0.4,8800 CCO,D,20240314,1.7,1.71,1.595,1.63,2430500 CCRD,D,20240314,11.75,11.92,11,11,62500 CCS,D,20240314,87.81,88.86,85,86.53,594000 CCU,D,20240314,12.05,12.05,11.94,12.01,151600 CDE,D,20240314,3.32,3.32,3.14,3.17,5690800 CDLR,D,20240314,17.35,17.35,16.65,16.69,72000 CDP,D,20240314,24.53,24.53,23.91,24.1,651800 CDR-B,D,20240314,15.51,15.84,15.51,15.84,3200 CDR-C,D,20240314,13.5,13.515,13.3,13.515,2300 CDRE,D,20240314,38.19,38.19,35.36,35.6,765500 CE,D,20240314,156.85,159.48,156.37,157.76,968700 CEE,D,20240314,9.62,9.69,9.545,9.68,6800 CEIX,D,20240314,80.88,81.99,79,81.37,573700 CEL.P,D,20240314,0.055,0.055,0.055,0.055,7200 CEM,D,20240314,43.98,44.3,43.15,43.21,12800 CEPU,D,20240314,7.95,7.95,7.62,7.79,370700 CF,D,20240314,84.37,84.93,83.28,83.87,2667600 CFG,D,20240314,33.98,34.2089,32.93,33.16,7500200 CFG-D,D,20240314,25.24,25.33,25.06,25.15,22300 CFG-E,D,20240314,21.33,21.39,21.02,21.2,34400 CFR,D,20240314,106.59,107.28,104.44,105.72,535400 CFR-B,D,20240314,19.7,19.785,19.06,19.08,23500 CGA,D,20240314,2.99,3.16,2.99,3.16,1600 CGAU,D,20240314,5.79,5.8,5.655,5.67,359600 CGV,D,20240314,13.2,13.2,13.1416,13.1779,14700 CHCT,D,20240314,26.7,26.7,26.06,26.25,145200 CHD,D,20240314,104.99,105.38,103.91,104.38,1037000 CHE,D,20240314,648.24,650.26,643.6,650.04,61800 CHGG,D,20240314,7.97,8.04,7.72,7.87,2830900 CHH,D,20240314,126.35,127.49,125.2,126.91,821800 CHM-A,D,20240314,22.43,22.5757,22.4,22.57,2100 CHM-B,D,20240314,24.43,24.5,24.25,24.49,5700 CHMI,D,20240314,3.4,3.4309,3.3,3.33,186500 CHN,D,20240314,10.29,10.29,10.01,10.04,56300 CHPT,D,20240314,1.79,1.8,1.66,1.69,17053400 CHT,D,20240314,38.43,38.57,38.37,38.44,54000 CHWY,D,20240314,18.01,18.1,17.03,17.24,7845300 CI,D,20240314,348.51,350.215,347.39,349.51,1527800 CIA,D,20240314,2.33,2.36,2.29,2.31,27600 CIB,D,20240314,32.69,32.75,32.27,32.4,191500 CIEN,D,20240314,51.3,51.54,50.04,50.23,1881600 CIF,D,20240314,1.71,1.72,1.7001,1.72,55900 CIG,D,20240314,2.28,2.28,2.2,2.21,6083000 CIG.C,D,20240314,2.84,2.89,2.75,2.89,5900 CII,D,20240314,19.46,19.5,19.18,19.26,74400 CIM,D,20240314,4.54,4.57,4.39,4.4,1625500 CIM-A,D,20240314,20.49,20.49,20.2501,20.49,13700 CIM-B,D,20240314,24.4,24.46,24.2301,24.38,24000 CIM-C,D,20240314,20.75,20.78,20.6999,20.75,19700 CIM-D,D,20240314,23.92,24.11,23.85,24.1,24600 CINT,D,20240314,3.86,4.53,3.86,4.39,93700 CIO,D,20240314,4.35,4.38,4.16,4.2,303600 CIO-A,D,20240314,16.97,18.0235,16.97,18,4600 CION,D,20240314,11.03,11.38,10.87,10.92,1202800 CIVI,D,20240314,70.5,70.88,69.6,70.29,1609700 CL,D,20240314,88.86,89.05,88.09,88.35,4895500 CLB,D,20240314,16.07,16.38,15.95,16.06,365400 CLB.W,D,20240314,0.4088,0.9634,0.4088,0.7557,19900 CLBR,D,20240314,10.44,10.44,10.44,10.44,100 CLCO,D,20240314,11.29,11.33,11.06,11.18,143300 CLD-A,D,20240314,21.5,21.895,21.5,21.79,700 CLDT,D,20240314,10.09,10.13,9.94,10.11,214600 CLF,D,20240314,20.07,20.33,19.22,19.66,15923500 CLH,D,20240314,187.59,189.355,186.95,188.56,305300 CLPR,D,20240314,4.9,4.96,4.67,4.73,33300 CLS,D,20240314,44.84,45.06,43.6,44.42,1292400 CLV-A,D,20240314,28.5,28.52,28.07,28.075,7700 CLVT,D,20240314,7.07,7.12,6.92,7.02,4476100 CLW,D,20240314,41.3,41.3,40.1,40.76,372900 CLX,D,20240314,155.87,156.26,150.88,151.66,1299700 CM,D,20240314,49.86,49.93,48.89,49.21,1272300 CMA,D,20240314,50.69,51.02,48.95,49.28,2546200 CMC,D,20240314,52.44,53.2,52.12,53.19,994600 CMCM,D,20240314,2.48,2.5,2.45,2.49,18900 CMG,D,20240314,2766.56,2775.66,2725,2748.52,211100 CMI,D,20240314,263.51,267.36,260.88,263.58,6333900 CMP,D,20240314,20,20.238,18.69,19.12,908400 CMR-B,D,20240314,25.6,25.6848,25.6,25.6848,1300 CMR-C,D,20240314,25.9505,25.9505,25.7101,25.7101,900 CMR-D,D,20240314,26.37,26.9,26.2867,26.8116,1400 CMR-E,D,20240314,26.7,26.8075,26.56,26.7,6400 CMRE,D,20240314,11.41,11.41,11.155,11.18,427800 CMS,D,20240314,58.42,58.74,57.745,58.29,3025400 CMS-B,D,20240314,80.54,80.74,80.11,80.25,500 CMS-C,D,20240314,20.02,20.04,19.61,19.73,18100 CMSA,D,20240314,24.56,24.56,24.3,24.37,6300 CMSC,D,20240314,24.94,24.9962,24.8101,24.8685,10600 CMSD,D,20240314,24.75,24.86,24.67,24.8,65900 CMTG,D,20240314,9.6,9.6,9.32,9.43,275400 CMU,D,20240314,3.31,3.32,3.2994,3.31,68200 CNA,D,20240314,44.11,44.16,43.57,44.12,177500 CNC,D,20240314,76.52,76.572,74.725,76.05,3392800 CND.D,D,20240314,11.8,11.85,11.8,11.85,300 CND.V,D,20240314,0.2,0.2,0.2,0.2,10000 CNDA,D,20240314,10.51,10.51,10.5016,10.51,14100 CNDB,D,20240314,10.8,10.8,10.8,10.8,100 CNF,D,20240314,2.09,2.196,2.07,2.07,15500 CNHI,D,20240314,12.34,12.54,12.28,12.44,11313500 CNI,D,20240314,130.18,130.22,127.405,128.18,812600 CNK,D,20240314,18.95,19.22,18.585,18.85,3781200 CNM,D,20240314,50.16,50.87,49.84,50.28,3736200 CNMD,D,20240314,84.96,85.28,78.46,78.71,630200 CNNE,D,20240314,22.02,22.08,21.87,21.93,520800 CNO,D,20240314,26.68,26.771,26.035,26.32,797300 CNO-A,D,20240314,19.29,19.6907,19.13,19.69,5200 CNP,D,20240314,27.86,28.14,27.62,27.89,6003400 CNQ,D,20240314,73.49,73.79,73.14,73.63,5330500 CNS,D,20240314,71.99,71.99,69.44,70.21,147300 CNX,D,20240314,21.7,21.815,21.4,21.56,2053500 COD-A,D,20240314,25.19,25.19,24.9,24.9,2300 COD-B,D,20240314,25.23,25.23,25.02,25.03,2700 COD-C,D,20240314,25.29,25.335,25.2026,25.2164,1300 CODI,D,20240314,23.55,23.55,23.12,23.34,183600 COF,D,20240314,140.29,141.14,138.2,139.43,2248400 COF-I,D,20240314,20.51,20.58,20.38,20.42,131800 COF-J,D,20240314,19.71,19.7401,19.45,19.58,92100 COF-K,D,20240314,19.59,19.59,19.42,19.44,3200 COF-L,D,20240314,18.16,18.16,17.85,17.89,23100 COF-N,D,20240314,18.04,18.04,17.69,17.75,10500 COHR,D,20240314,61.26,61.49,59.05,59.73,1391800 COLD,D,20240314,25.57,25.71,25.015,25.39,2085900 COMP,D,20240314,3.62,3.63,3.38,3.42,4240400 COOK,D,20240314,2.37,2.4,2.265,2.39,466300 COP,D,20240314,119.17,119.99,118.74,119.78,7800800 COR,D,20240314,235.93,237.9,234.99,237.68,1280100 COTY,D,20240314,12.6,12.62,12.24,12.33,1996900 COUR,D,20240314,14.77,14.85,14.3,14.46,1344000 CP,D,20240314,91.17,91.38,89.06,89.75,1910900 CPA,D,20240314,104.8,105,103.41,103.81,118800 CPAC,D,20240314,6.45,6.6,6.45,6.54,8600 CPB,D,20240314,42.59,42.73,41.74,41.96,2268000 CPE,D,20240314,34.13,34.35,33.695,33.86,1107900 CPF,D,20240314,18.89,18.89,18.39,18.45,161700 CPG,D,20240314,7.68,7.76,7.61,7.7,6730800 CPK,D,20240314,102.87,102.87,100.23,101.94,116300 CPNG,D,20240314,19.61,19.678,18.36,18.51,23118300 CPRI,D,20240314,46.7,46.95,46.38,46.93,569200 CPS,D,20240314,14.43,14.7,14.09,14.19,126000 CPT,D,20240314,98.52,98.81,96.84,97.92,1296600 CQP,D,20240314,48.44,48.44,47.78,47.84,250900 CR,D,20240314,131.55,132.52,128.7,129.15,222800 CRBG,D,20240314,24.9,25.52,24.67,25.5,6800000 CRC,D,20240314,53.52,54.2,53.115,54.02,1264600 CRD.A,D,20240314,8.1,8.67,8,8.58,349900 CRD.B,D,20240314,7.96,8.35,7.96,8.35,11700 CRGY,D,20240314,10.89,10.9788,10.77,10.96,972000 CRH,D,20240314,84.47,84.91,84.05,84.56,2247300 CRI,D,20240314,87.2,87.97,84.67,85.01,874200 CRK,D,20240314,8.29,8.33,8.1,8.2,4138800 CRL,D,20240314,261.18,264.86,256.83,260.5,404500 CRM,D,20240314,305,309.49,301.995,303.32,4828700 CRS,D,20240314,65.08,65.53,63.58,64.77,371000 CRT,D,20240314,17.16,17.28,17,17.28,17100 CSAN,D,20240314,13.4,13.45,13.25,13.28,160000 CSL,D,20240314,362.6,366.82,360.495,363.41,227500 CSR,D,20240314,56.64,56.83,55.1,55.57,53000 CSR-C,D,20240314,24.17,24.17,24.05,24.05,5800 CSTM,D,20240314,20.13,20.17,19.588,19.82,527000 CSV,D,20240314,25.9,26.19,24.86,25.37,89600 CTA-B,D,20240314,71.19,71.38,71,71.0313,4700 CTBB,D,20240314,10.23,10.2439,10.0301,10.09,65300 CTDD,D,20240314,10.5,10.5,10.25,10.39,17900 CTLT,D,20240314,56.5,56.78,56.15,56.7,1665700 CTO,D,20240314,16.63,16.63,16.3343,16.49,205500 CTO-A,D,20240314,20.34,20.35,20.245,20.34,10400 CTO.W,D,20240314,0.0044,0.0067,0.0044,0.0066,47900 CTOS,D,20240314,5.34,5.44,5.24,5.31,584100 CTR,D,20240314,40,40.02,39.32,39.32,6600 CTRA,D,20240314,26.87,26.92,26.42,26.6,5761900 CTRE,D,20240314,23.53,23.64,23.33,23.58,1291400 CTS,D,20240314,44.23,44.64,43.59,44.62,114400 CTV,D,20240314,1.87,1.99,1.87,1.99,124600 CTV.W,D,20240314,0.039,0.0398,0.039,0.0396,11400 CTVA,D,20240314,55.09,55.22,54.4925,55.2,3514800 CUB-E,D,20240314,25.2,25.23,25.05,25.07,9400 CUB-F,D,20240314,25.1,25.13,24.98,24.98,6100 CUBB,D,20240314,20,20.04,19.75,19.75,1700 CUBE,D,20240314,45.26,45.35,43.4,43.65,1525700 CUBI,D,20240314,51.42,51.805,47.9,48.75,484200 CUK,D,20240314,14.99,15.08,14.655,14.7,1958400 CULP,D,20240314,4.72,4.7709,4.61,4.64,24900 CURV,D,20240314,4.04,4.31,3.8,3.84,73900 CUZ,D,20240314,23.31,23.35,22.69,23.02,1136700 CVE,D,20240314,18.42,18.67,18.42,18.65,10777900 CVE.W,D,20240314,13.67,13.86,13.67,13.86,200 CVEO,D,20240314,25.3,25.3,24.67,25,86800 CVI,D,20240314,34.9,35.26,33.79,34.42,1078900 CVNA,D,20240314,78.55,79.71,75.56,76.68,3557900 CVS,D,20240314,74.77,76.5,74.275,76.42,7849000 CVX,D,20240314,153.77,155.73,152.76,155.7,9047200 CW,D,20240314,241.72,242.18,238.81,240.97,125100 CWAN,D,20240314,16.48,16.62,16.2401,16.39,1656800 CWE.A,D,20240314,20.05,20.05,19.33,19.55,359000 CWEN,D,20240314,21.38,21.44,20.63,20.89,1110500 CWH,D,20240314,27.14,27.17,25.175,25.56,1260000 CWK,D,20240314,9.69,9.75,9.51,9.72,1320400 CWT,D,20240314,46.67,46.82,45.66,46.62,476200 CX,D,20240314,8.16,8.47,8.11,8.46,9766500 CXE,D,20240314,3.63,3.63,3.555,3.56,107800 CXH,D,20240314,7.55,7.55,7.5,7.52,23500 CXM,D,20240314,13.74,13.78,13.43,13.53,3253200 CXT,D,20240314,60.83,61,59.56,59.89,451500 CXW,D,20240314,14.82,14.89,14.495,14.58,744100 CYD,D,20240314,8.77,8.77,8.5,8.7,13500 CYH,D,20240314,2.88,2.88,2.73,2.75,1082300 CZOO,D,20240314,2.62,2.62,2.21,2.25,74800 D,D,20240314,47.93,48.08,47.23,47.61,7035200 DAC,D,20240314,70.35,70.74,69.8,70.04,77500 DAL,D,20240314,43.81,43.91,42.765,43.06,9658200 DAN,D,20240314,11.84,11.88,11.42,11.55,1649700 DAO,D,20240314,4.47,4.58,4.15,4.24,166500 DAR,D,20240314,45.12,45.22,43.69,43.93,2115800 DAVA,D,20240314,37.43,37.7065,36,36.67,762900 DAY,D,20240314,67.22,68.73,67.13,67.64,809600 DB,D,20240314,14.77,14.82,14.6225,14.69,3580300 DBD,D,20240314,33.9,35.2,33.63,33.89,185400 DBI,D,20240314,10.9,11.01,10.62,10.78,1071600 DBL,D,20240314,15.29,15.3,15.23,15.27,72700 DBR-H,D,20240314,23.92,24,23.6947,24,21400 DBR-I,D,20240314,23.92,23.98,23.7501,23.92,8400 DBR-J,D,20240314,24,24.24,24,24.15,16800 DBRG,D,20240314,18.47,18.72,18.35,18.53,2137200 DCF,D,20240314,8.56,8.57,8.51,8.51,34100 DCI,D,20240314,73.07,73.2,71.98,72.49,856800 DCO,D,20240314,50.54,50.76,50.15,50.33,83600 DD,D,20240314,73.48,73.89,73.3,73.81,2663300 DDD,D,20240314,4.72,4.81,4.47,4.5,1239900 DDL,D,20240314,1.39,1.39,1.26,1.29,307700 DDS,D,20240314,439.84,444.24,435.3,438.24,122400 DDT,D,20240314,26.1,26.1,25.9129,26.02,7000 DE,D,20240314,380.5,382.45,376.95,380.23,1436300 DEA,D,20240314,11.6,11.6085,11.23,11.34,868400 DEC,D,20240314,11.77,11.8,11.63,11.66,120500 DECK,D,20240314,945,951.52,927.31,933.05,583700 DEI,D,20240314,13.36,13.4,12.7625,12.91,2006000 DELL,D,20240314,110.7,111.41,105,106.45,8069800 DEO,D,20240314,151.76,151.76,147.86,148.2,1316900 DESP,D,20240314,9.82,10.11,9.6846,9.89,575800 DFH,D,20240314,41.1,41.1,37.61,37.7,573400 DFIN,D,20240314,63.86,63.97,62.29,62.98,154000 DFP,D,20240314,18.75,18.88,18.71,18.78,69200 DFS,D,20240314,126.02,127.7,123.41,123.84,1603500 DG,D,20240314,166.12,168.07,147.835,150.06,9422200 DGX,D,20240314,129.07,129.09,125.09,127.12,1018800 DHF,D,20240314,2.38,2.39,2.365,2.38,777200 DHI,D,20240314,154.23,155.435,148.8,150.32,5424600 DHR,D,20240314,253.87,256,250.54,253.22,2635500 DHT,D,20240314,10.79,11.18,10.74,11.17,1550500 DHX,D,20240314,2.57,2.57,2.32,2.45,232100 DIAX,D,20240314,14.25,14.355,14.15,14.18,90600 DIN,D,20240314,48.2,48.2,47.175,47.45,192800 DINO,D,20240314,59.62,60.24,57.96,58.25,3293200 DIP,D,20240314,27.55,27.55,27.55,27.55,200 DIS,D,20240314,111.74,112.35,109.51,112.06,10520400 DK,D,20240314,27.25,27.875,26.83,27.67,1169700 DKL,D,20240314,39.35,39.4599,38.935,39.17,94400 DKS,D,20240314,208.88,222.92,208.88,216.81,6651200 DLB,D,20240314,84.1,84.13,82.745,83.46,299400 DLN-A,D,20240314,25.31,25.31,25.3,25.31,1100 DLN-B,D,20240314,25.98,26.29,25.76,26.24,2100 DLNG,D,20240314,2.81,2.81,2.7,2.75,29200 DLR,D,20240314,142,143.08,139.945,142.81,1917200 DLR-J,D,20240314,22.9,22.9,22.6025,22.75,10800 DLR-K,D,20240314,24.55,24.55,24.3,24.3,13300 DLR-L,D,20240314,22.63,22.75,22.55,22.62,17500 DLX,D,20240314,19.05,19.22,18.63,18.81,245700 DLY,D,20240314,15.64,15.6794,15.535,15.6,104000 DM,D,20240314,0.6536,0.6601,0.6111,0.6164,3321600 DMA,D,20240314,7.44,7.48,7.32,7.46,9400 DMB,D,20240314,10.36,10.375,10.23,10.26,134800 DMO,D,20240314,11.7,11.745,11.67,11.67,27900 DNA,D,20240314,1.17,1.17,1.05,1.06,41230800 DNA.W,D,20240314,0.0818,0.0818,0.0661,0.0675,432500 DNB,D,20240314,10.23,10.25,9.99,10.04,3249100 DNMR,D,20240314,1.54,1.54,1.34,1.37,990300 DNOW,D,20240314,14.68,14.76,14.27,14.46,1611100 DNP,D,20240314,8.92,8.96,8.87,8.91,629600 DO,D,20240314,12.72,12.95,12.66,12.85,1682700 DOC,D,20240314,17.11,17.23,16.755,16.91,11201500 DOCN,D,20240314,40.65,40.88,38.795,39.04,814600 DOCS,D,20240314,27.78,28.35,27.61,27.85,1553100 DOLE,D,20240314,11.9,11.9,11.5325,11.6,349000 DOMA,D,20240314,4.57,4.595,4.2001,4.36,9800 DOOR,D,20240314,130.93,131.04,130.7,131,371500 DOUG,D,20240314,1.92,1.98,1.86,1.97,1002700 DOV,D,20240314,176.4,176.85,173.5,175.07,1032200 DOW,D,20240314,57.66,57.91,56.925,57.32,6871500 DPG,D,20240314,9.19,9.37,9.09,9.13,157300 DPZ,D,20240314,450.26,451.99,443.05,443.66,408100 DQ,D,20240314,28.97,29,26.9,27.11,1687200 DRD,D,20240314,8.24,8.29,8.04,8.09,217800 DRH,D,20240314,9.35,9.445,9.27,9.38,1056400 DRH-A,D,20240314,26.8,27.5302,26.4931,26.78,108800 DRI,D,20240314,174.41,174.7,170.75,171.77,889800 DRLL,D,20240314,30.15,30.255,30,30.2125,35100 DRQ,D,20240314,23,23.59,22.93,23.53,208000 DSA.U,D,20240314,11.09,11.09,10.88,11,600 DSAQ,D,20240314,11.13,11.13,11.08,11.09,11800 DSL,D,20240314,12.63,12.66,12.58,12.61,228900 DSM,D,20240314,5.8,5.82,5.74,5.74,130100 DSMC,D,20240314,35.32,35.32,35.1599,35.3123,7200 DSTX,D,20240314,24.5704,24.5704,24.44,24.4553,1800 DSU,D,20240314,11.28,11.2957,11.21,11.24,103900 DSX,D,20240314,3,3.02,2.96,2.98,935000 DSX-B,D,20240314,26.65,26.65,26.65,26.65,300 DSX.W,D,20240314,0.6,0.6316,0.55,0.5655,14800 DT,D,20240314,46.69,46.92,45.8,46.9,5363700 DTB,D,20240314,21.1,21.17,20.9023,21.05,9400 DTC,D,20240314,2.35,2.4,2.07,2.12,2392600 DTE,D,20240314,110.67,110.89,108.22,109.39,1543200 DTF,D,20240314,10.67,10.72,10.65,10.72,32000 DTG,D,20240314,21.32,21.32,20.88,21.04,26800 DTM,D,20240314,58.13,58.35,57.57,58.13,596700 DTW,D,20240314,24.72,24.7386,24.62,24.66,34100 DUK,D,20240314,95.4,95.82,94.34,95.05,3541000 DUK-A,D,20240314,25.34,25.34,25.205,25.26,32600 DUKB,D,20240314,24.97,24.97,24.76,24.79,20500 DV,D,20240314,32.91,33.28,32.5,32.87,2018000 DVA,D,20240314,138.14,138.57,134.84,136,558500 DVN,D,20240314,47.31,47.87,47.24,47.86,9075100 DX,D,20240314,12.73,12.73,12.31,12.33,1239000 DX-C,D,20240314,24.19,24.2,24.12,24.12,2900 DXC,D,20240314,20.78,20.82,20.305,20.51,1729600 DY,D,20240314,142.52,143.16,137.96,140.02,283100 E,D,20240314,32.29,32.37,31.58,31.88,351200 EAF,D,20240314,1.93,1.93,1.625,1.66,3180600 EAI,D,20240314,23.52,23.52,23.32,23.35,11100 EARN,D,20240314,6.39,6.39,6.25,6.31,345600 EAT,D,20240314,48.34,48.395,46.65,47.52,1095300 EB,D,20240314,5.51,5.7792,5.44,5.56,4478500 EBF,D,20240314,19.86,19.905,19.71,19.82,119500 EBR,D,20240314,8.88,8.92,8.75,8.82,1009300 EBR.B,D,20240314,9.77,9.82,9.69,9.73,73300 EBS,D,20240314,2.2,2.37,2.12,2.35,1769800 EC,D,20240314,10.7,10.79,10.57,10.77,1760200 ECAT,D,20240314,16.93,17,16.66,16.68,166300 ECC,D,20240314,10.26,10.266,10.07,10.14,583100 ECC-D,D,20240314,20.125,20.1599,20.06,20.095,6900 ECCC,D,20240314,21.95,21.95,21.85,21.8613,6100 ECCF,D,20240314,25.3,25.3,25.12,25.22,11400 ECCV,D,20240314,22.4258,22.4542,22.362,22.362,1000 ECCW,D,20240314,23.88,23.883,23.88,23.883,1900 ECCX,D,20240314,24.5,24.5,24.414,24.414,300 ECL,D,20240314,225.15,225.83,223.66,224.83,1030600 ECO,D,20240314,29.54,30.19,29.22,30.18,45300 ECVT,D,20240314,9.08,9.11,8.915,8.98,805300 ED,D,20240314,89.2,89.5386,88.035,88.67,1450200 EDD,D,20240314,4.78,4.78,4.73,4.74,175600 EDF,D,20240314,5.16,5.17,5.08,5.11,293700 EDN,D,20240314,15.7,16.035,14.59,14.85,229600 EDR,D,20240314,24.61,25.17,24.55,25.16,2647900 EDU,D,20240314,92.64,93.835,91.9,93.44,830700 EE,D,20240314,15.92,15.95,15.64,15.7,156100 EEA,D,20240314,9.055,9.055,9.01,9.01,3100 EEX,D,20240314,5.85,5.98,5.85,5.91,26800 EFC,D,20240314,11.57,11.57,11.25,11.25,781600 EFC-A,D,20240314,23.85,23.94,23.7999,23.875,15500 EFC-B,D,20240314,21.16,21.16,20.94,21.02,1400 EFC-C,D,20240314,24.5,24.5124,24.5,24.5124,500 EFC-D,D,20240314,21.81,22.3,21.81,21.83,1000 EFC-E,D,20240314,25.5,25.5,25.3863,25.3863,1200 EFR,D,20240314,13.04,13.0602,12.96,13,98400 EFT,D,20240314,13.26,13.26,13.12,13.18,39600 EFX,D,20240314,260.68,261.515,253.84,256.71,693500 EFXT,D,20240314,6.15,6.16,6.03,6.16,164100 EG,D,20240314,384.79,388.5005,384.79,388.31,247900 EGF,D,20240314,9.43,9.439,9.3106,9.43,2300 EGLE,D,20240314,62.93,62.93,61.9,62.02,140400 EGO,D,20240314,12.46,12.88,12.36,12.76,1799100 EGP,D,20240314,181,181,177.75,179.36,301700 EGY,D,20240314,4.8,5.655,4.75,5.34,6652800 EHAB,D,20240314,10.78,10.93,10.57,10.85,959400 EHC,D,20240314,75.77,76.2492,74.3001,75.11,527800 EHI,D,20240314,7.12,7.12,7.07,7.09,30300 EIC,D,20240314,16,16.025,15.8101,15.84,64500 EICA,D,20240314,23.46,23.5203,23.4,23.422,4500 EICB,D,20240314,25.14,25.1599,25.1,25.1599,1800 EIG,D,20240314,44.13,44.4,43.613,44.1,140000 EIX,D,20240314,69.3,69.68,67.99,68.45,1784500 EL,D,20240314,156.76,157.49,151.47,152.84,2391300 ELAN,D,20240314,15.88,15.88,15.515,15.75,2946700 ELC,D,20240314,23.36,23.36,23.23,23.25,8600 ELF,D,20240314,206.91,207.8128,198.24,200.29,794700 ELME,D,20240314,13.43,13.43,13.12,13.36,580800 ELP,D,20240314,7.98,7.98,7.895,7.92,174800 ELPC,D,20240314,7.16,7.26,7.16,7.26,5800 ELS,D,20240314,66.57,66.585,65.1,65.68,805100 ELV,D,20240314,508.75,510.99,505.31,510.57,1062800 EMD,D,20240314,9.3,9.32,9.25,9.26,217300 EME,D,20240314,324.29,327.47,320.94,326.72,425300 EMF,D,20240314,11.93,11.9937,11.87,11.88,19200 EMN,D,20240314,90.95,91.58,89.4,91.21,2428700 EMO,D,20240314,38.97,38.97,38.17,38.2,16400 EMP,D,20240314,23.7101,24.08,23.7101,24,12500 EMR,D,20240314,110.64,111,109.69,110.41,2883300 ENB,D,20240314,36.19,36.19,35.475,35.67,3952500 ENFN,D,20240314,8.92,9.28,8.58,9.26,1083400 ENIC,D,20240314,2.97,3.02,2.97,2.98,599700 ENJ,D,20240314,22.8576,22.8576,22.8576,22.8576,400 ENLC,D,20240314,13.03,13.07,12.58,12.7,4188000 ENO,D,20240314,24.1001,24.55,24.1001,24.33,6300 ENOV,D,20240314,61.25,61.32,59.69,59.93,259200 ENR,D,20240314,28.94,28.94,28.2,28.43,430300 ENS,D,20240314,92.24,92.24,89.79,90.77,182300 ENV,D,20240314,54.22,54.455,53.065,53.65,368600 ENVA,D,20240314,62.01,62.07,59.78,60.35,274200 ENZ,D,20240314,1.32,1.32,1.25,1.26,252900 EOD,D,20240314,4.6,4.62,4.5412,4.55,91000 EOG,D,20240314,123.26,123.94,122.54,123.79,2970100 EOI,D,20240314,18.77,18.83,17.96,18.02,328500 EOS,D,20240314,20.41,20.54,20.2,20.3,66000 EOT,D,20240314,16.7,16.8,16.54,16.58,44400 EP-C,D,20240314,47,47.19,46.6501,46.6501,2000 EPAC,D,20240314,33.07,33.18,32.775,33,214900 EPAM,D,20240314,303.81,303.81,298.56,302.24,386100 EPC,D,20240314,37.47,37.48,36.63,36.99,354300 EPD,D,20240314,28.84,28.96,28.495,28.64,3815400 EPR,D,20240314,42.02,42.1856,41.25,41.59,605300 EPR-C,D,20240314,19.4281,19.4281,19.2,19.33,14600 EPR-E,D,20240314,28.02,28.02,27.56,27.56,2700 EPR-G,D,20240314,19.74,19.74,19.3601,19.45,10900 EPRT,D,20240314,25.61,25.61,25.055,25.25,2643400 EQBK,D,20240314,31.85,31.85,31.12,31.17,46200 EQC,D,20240314,19,19.07,18.81,18.93,1396400 EQC-D,D,20240314,25.06,25.15,25.06,25.1,12400 EQH,D,20240314,35.26,35.49,34.945,35.28,3149900 EQH-A,D,20240314,22.69,22.715,22.55,22.64,40400 EQH-C,D,20240314,18.36,18.36,18.103,18.26,54300 EQNR,D,20240314,26.16,26.32,25.99,26.28,3188900 EQR,D,20240314,63.01,63.09,61.73,62.37,2559900 EQS,D,20240314,1.5,1.5,1.5,1.5,200 EQT,D,20240314,34.3,34.3,33.205,33.78,11838300 ERF,D,20240314,18.12,18.18,18.01,18.14,3581000 ERJ,D,20240314,22.19,23.59,22.04,23.48,6082700 ERO,D,20240314,18.25,18.26,17.65,18.24,402300 ES,D,20240314,58.95,59.13,57.76,59.06,2950300 ESAB,D,20240314,98.43,99.525,98.225,98.9,364200 ESE,D,20240314,100.9,100.9,98.04,98.62,111400 ESI,D,20240314,24.32,24.46,23.95,24.12,836800 ESNT,D,20240314,55.75,56.28,54.97,55.32,431200 ESRT,D,20240314,9.79,9.79,9.525,9.63,978400 ESS,D,20240314,240.92,241.01,234.64,237.13,409000 ESTC,D,20240314,104.49,105.99,102.82,103.06,867100 ET,D,20240314,15.14,15.21,15,15.04,8308400 ET-E,D,20240314,25.22,25.25,25.21,25.22,75900 ET-I,D,20240314,11.05,11.08,11.01,11.04,87100 ETB,D,20240314,13.59,13.599,13.42,13.44,46300 ETD,D,20240314,33.27,33.37,32.38,32.47,166200 ETG,D,20240314,18.26,18.3235,18.1,18.12,115100 ETI.P,D,20240314,23.92,23.92,23.625,23.625,300 ETJ,D,20240314,8.45,8.46,8.39,8.4,168300 ETN,D,20240314,302.67,302.9801,297.456,300.29,2236400 ETO,D,20240314,25.2,25.21,24.95,24.95,24100 ETR,D,20240314,101.23,102.5,101.11,102.49,1705400 ETRN,D,20240314,11.32,11.41,11.075,11.22,15613800 ETV,D,20240314,13.04,13.045,12.9347,12.97,143200 ETW,D,20240314,8.17,8.19,8.05,8.06,215400 ETW.W,D,20240314,0.44,0.445,0.3951,0.4,73100 ETWO,D,20240314,4.04,4.05,3.915,4.04,4828500 ETX,D,20240314,18.33,18.3673,18,18,17000 ETY,D,20240314,13.22,13.26,13.14,13.15,122700 EURN,D,20240314,17.75,17.86,17.73,17.85,786100 EVA,D,20240314,0.35,0.55,0.3251,0.4959,11354000 EVC,D,20240314,1.47,1.48,1.36,1.38,2153100 EVE.T,D,20240314,0.6,0.6024,0.4769,0.5999,9200 EVEX,D,20240314,5.23,5.23,5.1,5.18,45500 EVF,D,20240314,6.38,6.38,6.32,6.33,82100 EVG,D,20240314,10.69,10.7082,10.65,10.65,18900 EVH,D,20240314,33.67,33.8,33.21,33.49,544500 EVN,D,20240314,10.28,10.28,10.13,10.15,55800 EVR,D,20240314,193.54,193.96,188.27,189.97,360700 EVRI,D,20240314,8.94,9.03,8.745,8.89,1409300 EVT,D,20240314,23.05,23.1,22.64,22.72,116100 EVT.W,D,20240314,0.05,0.05,0.04,0.04,26600 EVTC,D,20240314,37.66,37.705,36.97,37.45,362800 EVTL,D,20240314,0.652,0.656,0.62,0.631,310300 EW,D,20240314,93.03,95.27,92.47,93.36,5066700 EXG,D,20240314,8.14,8.14,8.09,8.09,370700 EXK,D,20240314,2.16,2.24,2.13,2.15,6116200 EXP,D,20240314,249.14,253.18,247.91,250.36,669000 EXPD,D,20240314,121.21,121.21,117.9,118.89,1077600 EXR,D,20240314,145,146.22,140.765,142.31,1208600 EXTO,D,20240314,4.84,4.84,4.7,4.7,65000 F,D,20240314,12.34,12.37,12.01,12.08,52619800 F-B,D,20240314,25.06,25.11,24.96,25.1,25500 F-C,D,20240314,24.35,24.42,24.2501,24.37,35300 F-D,D,20240314,25.43,25.43,24.97,25.335,127700 FAF,D,20240314,56.24,56.51,55.18,55.45,675800 FAM,D,20240314,6.49,6.53,6.4726,6.53,9400 FATH,D,20240314,4.42,4.42,4.38,4.38,2400 FBIN,D,20240314,80.77,81.4,78.83,79.2,969400 FBK,D,20240314,35.08,35.19,34.2343,34.47,137200 FBP,D,20240314,16.7,16.77,16.235,16.35,1671100 FBR-E,D,20240314,20.74,20.754,20.41,20.69,21500 FBRT,D,20240314,13.14,13.1697,12.88,12.94,367200 FC,D,20240314,39.1,39.82,38.8703,39.05,38200 FCF,D,20240314,13.18,13.265,12.87,12.97,470600 FCN,D,20240314,203.37,204.58,201.77,204,257300 FCPT,D,20240314,23.88,23.89,23.41,23.76,669000 FCT,D,20240314,10.17,10.1926,10.1,10.14,111200 FCX,D,20240314,43.69,43.825,42.93,43.32,16004500 FDP,D,20240314,24.59,24.68,24.11,24.26,226500 FDS,D,20240314,481,483.505,474.52,478.88,225700 FDX,D,20240314,254.67,256.355,253.545,255.53,1333900 FE,D,20240314,37.97,38.08,37.73,38.02,2512900 FEI,D,20240314,9.44,9.45,9.33,9.34,224000 FENG,D,20240314,1.8,1.85,1.67,1.79,22400 FERG,D,20240314,207.81,209.28,203.91,205.87,1099800 FET,D,20240314,18.28,18.92,18.26,18.53,39600 FF,D,20240314,5.62,7.47,5.54,6.88,4704200 FFA,D,20240314,18.96,19.3,18.7271,18.86,29600 FFC,D,20240314,14.76,14.77,14.66,14.66,128000 FFWM,D,20240314,7.85,7.85,7.26,7.32,710800 FG,D,20240314,36.52,36.89,36.355,36.67,237100 FGB,D,20240314,3.69,3.69,3.6,3.61,44300 FGN,D,20240314,26.16,26.16,26,26.07,77900 FHI,D,20240314,35.73,35.84,35.26,35.47,663600 FHN,D,20240314,14.79,14.91,14.62,14.68,6570100 FHN-B,D,20240314,24.2,24.2,24.15,24.15,3200 FHN-C,D,20240314,24,24.1,23.95,24.1,4700 FHN-D,D,20240314,25,25.1104,24.92,25.11,9600 FHN-E,D,20240314,23.71,23.75,23.67,23.67,4200 FHN-F,D,20240314,17.64,17.86,17.1,17.11,8800 FI,D,20240314,151.66,151.97,149.26,149.94,2703300 FICO,D,20240314,1251.52,1258.77,1192.75,1202,364400 FIF,D,20240314,17.56,17.6,17.18,17.36,267000 FIGS,D,20240314,5.21,5.2264,4.905,4.97,3324900 FIHL,D,20240314,18.26,18.48,18.129,18.39,786900 FINS,D,20240314,12.33,12.35,12.33,12.35,120600 FINV,D,20240314,5.31,5.31,5.03,5.18,1749300 FIS,D,20240314,68.54,68.83,67.74,68.22,5345900 FIX,D,20240314,300.5,303.84,297.705,302.44,524900 FL,D,20240314,23.03,23.4,22.75,22.91,3083300 FLC,D,20240314,15.24,15.28,15.1798,15.2,38900 FLNG,D,20240314,25.59,25.69,25.211,25.57,201900 FLO,D,20240314,22.99,23.05,22.42,22.54,1219100 FLR,D,20240314,39.01,39.45,38.095,38.5,1652500 FLS,D,20240314,44.77,45.09,43.9,44.15,955800 FLT,D,20240314,298.94,299.97,294.4,295.9,452800 FLUT,D,20240314,225.1,225.1,221.02,222.89,100500 FMC,D,20240314,65.18,65.295,63.56,64.07,1939000 FMN,D,20240314,11.15,11.15,11.06,11.07,7900 FMS,D,20240314,20.09,20.09,19.505,19.63,460100 FMX,D,20240314,124.2,125.61,123.9,125.28,373700 FMY,D,20240314,12,12.0853,12,12,4000 FN,D,20240314,201.2,202.25,195.87,197.94,330600 FNA,D,20240314,9.33,9.33,8.85,9.15,561300 FNB,D,20240314,13.42,13.485,13.22,13.28,2049200 FND,D,20240314,125.19,126.055,119.9,121.37,1114000 FNF,D,20240314,50.83,50.87,49.28,49.65,1635700 FNV,D,20240314,115.46,116.11,113.54,114.45,679200 FOA,D,20240314,0.745,0.7937,0.671,0.6999,122900 FOA.W,D,20240314,0.0351,0.0353,0.035,0.035,1700 FOF,D,20240314,11.48,11.48,11.27,11.2725,81800 FOR,D,20240314,36.87,37.1712,35.93,36.22,217400 FOUR,D,20240314,79.96,80.45,75.43,76.3,1582100 FPF,D,20240314,17.83,17.83,17.68,17.74,140700 FPH,D,20240314,3.18,3.18,3.08,3.14,26700 FPI,D,20240314,10.9,10.94,10.68,10.77,259600 FPL,D,20240314,7.45,7.45,7.32,7.33,88000 FR,D,20240314,52.89,52.89,51.955,52.56,734200 FRA,D,20240314,12.94,12.97,12.85,12.91,98600 FRE.W,D,20240314,0.18,0.18,0.1555,0.17,19900 FREY,D,20240314,1.46,1.54,1.42,1.47,1415400 FRGE,D,20240314,1.95,1.95,1.77,1.81,360900 FRO,D,20240314,23.02,23.98,22.88,23.97,2887400 FRT,D,20240314,100.53,100.54,98.595,99.34,506000 FRT-C,D,20240314,22.93,22.9884,22.9,22.9,9200 FSCO,D,20240314,5.84,5.84,5.75,5.8,730000 FSD,D,20240314,11.82,11.82,11.69,11.74,82400 FSK,D,20240314,18.66,18.72,18.31,18.36,1904500 FSLY,D,20240314,13.13,13.19,12.59,12.77,5325000 FSM,D,20240314,3.41,3.43,3.34,3.37,4906800 FSR,D,20240314,0.175,0.1919,0.14,0.1549,356077800 FSS,D,20240314,78.6,79,76.85,77.81,781200 FT,D,20240314,6.58,6.58,6.45,6.5,71000 FTHY,D,20240314,14.41,14.41,14.225,14.3,166600 FTI,D,20240314,23.38,24.285,23.312,24.04,8045100 FTK,D,20240314,3.62,3.7,3.4388,3.64,144900 FTS,D,20240314,39.54,39.63,39.085,39.39,678400 FTV,D,20240314,86.16,86.49,85.02,85.78,1461900 FTWO,D,20240314,26.34,26.34,26.16,26.29,2600 FUBO,D,20240314,1.63,1.64,1.53,1.55,7815000 FUL,D,20240314,78.82,78.86,77.765,78.41,221400 FUN,D,20240314,42.87,43.23,42.58,42.89,169700 FVRR,D,20240314,22.63,22.691,21.745,21.81,770700 G,D,20240314,33.76,33.82,33.21,33.39,2842800 GAB,D,20240314,5.43,5.44,5.38,5.41,502200 GAB-G,D,20240314,22.27,22.27,22.1814,22.1814,2300 GAB-H,D,20240314,22.19,22.2539,22.1265,22.2539,3300 GAB-K,D,20240314,22.3,22.3,22.1373,22.21,4100 GAM,D,20240314,45.3,45.34,45.06,45.13,18500 GAM-B,D,20240314,25.02,25.09,25.02,25.03,9400 GAQ.U,D,20240314,11.12,11.12,11.03,11.03,200 GATO,D,20240314,7.9,7.988,7.59,7.79,269000 GATX,D,20240314,131.81,132.345,130.17,131.25,129800 GB,D,20240314,4.8,4.825,4.795,4.82,2300 GB.W,D,20240314,0.0499,0.0505,0.0499,0.0505,1100 GBAB,D,20240314,16.88,16.88,16.68,16.75,54800 GBCI,D,20240314,39.19,39.29,37.34,37.7,654000 GBLI,D,20240314,30.25,30.5,29.8,30.47,5200 GBTG,D,20240314,5.48,5.58,5.43,5.53,124200 GBX,D,20240314,49.09,49.22,47.46,48.07,274900 GCI,D,20240314,2.04,2.04,1.97,1.98,492300 GCO,D,20240314,25.85,25.97,24.34,24.55,138700 GCV,D,20240314,3.7,3.71,3.66,3.7,23700 GD,D,20240314,276.3,276.65,273.4,275.4,839800 GDDY,D,20240314,117.94,118.14,116.32,117.14,905400 GDIV,D,20240314,14.2,14.2,14.13,14.17,12200 GDL,D,20240314,7.9171,7.9171,7.89,7.89,6700 GDO,D,20240314,12.58,12.58,12.2601,12.47,23900 GDOT,D,20240314,8.9,9.135,8.77,9.11,1055600 GDV,D,20240314,22.5,22.5,22.2,22.26,97100 GDV-H,D,20240314,24.14,24.14,24,24.05,3800 GDV-K,D,20240314,19.75,19.7553,19.54,19.6,5600 GE,D,20240314,170.25,170.75,165.63,166.75,7550500 GEF,D,20240314,63.65,63.7,62.81,63.57,184200 GEF.B,D,20240314,65.89,65.89,65.08,65.08,18400 GEL,D,20240314,10.82,10.82,10.24,10.27,675300 GENI,D,20240314,6.02,6.03,5.82,5.85,2062300 GEO,D,20240314,12.61,12.68,12.335,12.48,3726700 GES,D,20240314,25.55,25.7,25.3,25.37,993600 GETR,D,20240314,0.28,0.293,0.2612,0.28,578000 GETY,D,20240314,5.7,5.7,4.9,5.15,875600 GF,D,20240314,8.55,8.5599,8.45,8.48,40500 GFF,D,20240314,69.17,70.46,68.31,70.08,473600 GFI,D,20240314,14.93,15.0669,14.5801,14.79,3503400 GFL,D,20240314,34.6,34.67,33.852,34.15,1125200 GFR,D,20240314,5.17,5.17,5.015,5.1,4700 GGB,D,20240314,4.43,4.44,4.2123,4.24,12521800 GGG,D,20240314,94.07,94.57,93.03,93.46,1013000 GGT,D,20240314,5.65,5.67,5.58,5.66,49900 GGT-E,D,20240314,23.02,23.03,23,23,4400 GGT-G,D,20240314,23.03,23.03,22.8115,23.01,800 GGZ,D,20240314,11.76,11.8033,11.545,11.55,45800 GHC,D,20240314,719.14,719.14,703.9,708.19,13000 GHG,D,20240314,3.23,3.23,3.1,3.1,3900 GHI,D,20240314,16.7,16.83,16.64,16.67,24100 GHLD,D,20240314,13.73,14.35,13.73,14.2,3300 GHM,D,20240314,25.1,25.1,24.4,24.5,28900 GHY,D,20240314,11.72,11.72,11.6,11.62,177600 GIB,D,20240314,118.37,118.45,116.735,117.4,99400 GIC,D,20240314,44.73,45,43.615,44.26,191800 GIL,D,20240314,35.01,35.28,34.21,34.46,418400 GIS,D,20240314,65.69,66.11,65.18,65.55,4996100 GJO,D,20240314,25.02,25.05,24.9815,25.05,2000 GJS,D,20240314,22.64,23,22.5,22.8,12200 GJT,D,20240314,22.425,22.425,22.425,22.425,200 GKOS,D,20240314,87.01,87.52,84.52,85.78,369700 GL,D,20240314,119,120.95,113.83,115.99,1628000 GL-D,D,20240314,20.95,20.95,20.53,20.655,8100 GLO-A,D,20240314,24.54,24.8,24.54,24.72,3500 GLO-B,D,20240314,25.24,25.25,25.16,25.2203,2700 GLO-G,D,20240314,26,26,26,26,100 GLOB,D,20240314,215.31,216.5,214.34,215.45,274500 GLP,D,20240314,47.46,47.46,45.13,45.45,119300 GLP-A,D,20240314,26.23,26.23,26.23,26.23,200 GLP-B,D,20240314,26.05,26.0699,26,26.02,4300 GLT,D,20240314,1.89,1.91,1.715,1.86,591200 GLW,D,20240314,32.66,32.74,32.22,32.53,3889600 GM,D,20240314,40.18,40.34,38.945,39.38,18012900 GME,D,20240314,14.8,15.02,14.4,14.63,2534200 GMED,D,20240314,55.17,55.31,51.21,51.87,2940000 GMR-A,D,20240314,24.83,24.9073,24.83,24.8402,3000 GMRE,D,20240314,8.87,8.88,8.61,8.68,654000 GMS,D,20240314,91.37,93.41,91.155,92.52,490200 GNE,D,20240314,16.05,16.35,15.87,16.09,172500 GNK,D,20240314,20.84,20.88,20.332,20.49,660300 GNL,D,20240314,7.5,7.525,7.25,7.35,1652400 GNL-A,D,20240314,21.85,21.85,21.2701,21.715,14400 GNL-B,D,20240314,19.93,19.97,19.93,19.93,2000 GNL-D,D,20240314,21.52,21.6,21.52,21.6,3000 GNL-E,D,20240314,21.53,21.53,21.3,21.455,2300 GNRC,D,20240314,115,115.58,111.63,112.74,609400 GNT,D,20240314,5.09,5.09,5.05,5.07,15200 GNT-A,D,20240314,22.615,22.679,22.615,22.6308,2200 GNTY,D,20240314,29.25,30.0199,28.92,29.32,24500 GNW,D,20240314,6.28,6.33,6.17,6.21,2603700 GOF,D,20240314,14.7,14.8,14.57,14.62,982700 GOLD,D,20240314,15.84,15.865,15.59,15.76,16563100 GOLF,D,20240314,62.51,62.615,61.455,62.02,279200 GOOS,D,20240314,13.14,13.14,12.41,12.58,832600 GOTU,D,20240314,7.65,8.015,7.49,7.79,3412600 GPC,D,20240314,153.5,153.67,151.465,151.87,829200 GPI,D,20240314,263.54,265.0327,261.195,262.98,119900 GPJA,D,20240314,24.58,24.74,24.5,24.59,8400 GPK,D,20240314,28.32,28.52,27.57,27.79,3384000 GPM-A,D,20240314,17.17,17.25,17.09,17.235,11500 GPMT,D,20240314,4.83,4.85,4.68,4.71,299900 GPN,D,20240314,133.49,133.67,130.39,132,2874800 GPOR,D,20240314,147.26,150.295,146.64,150.14,426000 GPRK,D,20240314,9.36,9.4171,9.27,9.35,339700 GPS,D,20240314,22.92,23.01,22.27,23,9549200 GRB-A,D,20240314,22.1,22.98,22,22.98,17300 GRBK,D,20240314,54.5,55.36,52.96,53.97,473600 GRC,D,20240314,36.87,36.87,36.09,36.44,67400 GRMN,D,20240314,148.03,148.88,146.45,147.03,985700 GRN.T,D,20240314,2.39,2.39,2.03,2.23,31100 GRND,D,20240314,10.22,10.54,9.55,9.87,886500 GRNT,D,20240314,6.15,6.21,6.14,6.2,272200 GROV,D,20240314,1.75,1.8299,1.72,1.75,106700 GRP.U,D,20240314,54.5386,54.5386,53.69,53.87,1600 GRX,D,20240314,9.97,10.005,9.85,9.86,31300 GS,D,20240314,394.43,396.38,385.45,388.61,3029700 GS-A,D,20240314,23.14,23.2501,23.0256,23.25,50300 GS-C,D,20240314,23,23.2,23,23.12,8700 GS-D,D,20240314,22.74,22.74,22.5575,22.67,30500 GS-K,D,20240314,25.36,25.36,25.29,25.35,28500 GSBD,D,20240314,15.45,15.45,14.96,15,2177700 GSK,D,20240314,43.21,43.255,42.81,43.08,1843300 GSL,D,20240314,20.18,20.2,19.78,19.85,657200 GSL-B,D,20240314,26.86,27.26,26.2887,27.2,46600 GTES,D,20240314,17.22,17.33,16.995,17.12,6025300 GTL-B,D,20240314,58.71,58.71,57.77,58.32,12300 GTLS,D,20240314,146.26,146.93,142.16,144.03,340600 GTN,D,20240314,5.89,5.965,5.73,5.85,3737700 GTN.A,D,20240314,6.1,6.1,6.1,6.1,600 GTY,D,20240314,27.01,27.01,26.29,26.52,412900 GUG,D,20240314,14.9,14.9,14.71,14.84,47100 GUT,D,20240314,5.52,5.5499,5.48,5.51,100900 GUT-C,D,20240314,24.588,24.891,24.588,24.6189,1700 GVA,D,20240314,54.08,54.715,53.71,54.44,356300 GWH,D,20240314,0.8694,0.8694,0.7714,0.7725,1169300 GWH.W,D,20240314,0.07,0.0722,0.067,0.0722,12700 GWRE,D,20240314,114.4,115.035,113.26,114.48,525800 GWW,D,20240314,1016.89,1016.89,981.125,991.69,284500 GXO,D,20240314,49.51,50.23,49.37,50.18,1325800 GYLD,D,20240314,13.0801,13.1391,13.0801,13.1391,2100 H,D,20240314,157.09,157.25,154.48,156.13,457400 HAE,D,20240314,76.2,76.545,74.79,75.6,290400 HAL,D,20240314,36.7,37.66,36.65,37.61,10038000 HASI,D,20240314,25.64,25.68,24.23,24.35,1044000 HAYW,D,20240314,14.37,14.56,14.15,14.26,1051800 HBB,D,20240314,21.21,21.7084,19.79,20.98,81900 HBI,D,20240314,5.3,5.33,5.13,5.32,8394900 HBM,D,20240314,6.79,6.84,6.7,6.73,2067000 HCA,D,20240314,321.74,325.05,319.25,324.78,1058100 HCC,D,20240314,53.15,53.29,52.06,53.03,1346500 HCI,D,20240314,115.32,115.43,109.88,111.8,189700 HCXY,D,20240314,25.0499,25.0499,24.666,24.92,9300 HD,D,20240314,378,380.2,372.17,375.27,3877500 HDB,D,20240314,56.8,57.025,55.01,55.41,2973200 HE,D,20240314,11.12,11.14,10.77,11.03,2797600 HEI,D,20240314,187.5,188.83,185.12,186.35,295600 HEI.A,D,20240314,151.98,151.98,149.1324,149.51,140700 HEQ,D,20240314,10.17,10.2463,10.04,10.06,27800 HES,D,20240314,149.49,150.71,148.08,150.66,1741800 HESM,D,20240314,35.37,35.51,34.72,35.3,778700 HFR-A,D,20240314,19.56,19.87,19.56,19.74,8300 HFRO,D,20240314,6.34,6.3999,6.14,6.21,302500 HG,D,20240314,14.01,14.09,13.21,13.5,492800 HGER,D,20240314,21.9186,21.9186,21.81,21.91,21200 HGLB,D,20240314,7.62,7.68,7.57,7.6,52900 HGTY,D,20240314,9,9,8.64,8.69,106100 HGV,D,20240314,46,46,44.3,44.48,725800 HHH,D,20240314,75.42,75.42,73.075,73.77,294500 HI,D,20240314,47.67,47.67,46.16,46.49,224800 HIE,D,20240314,10.82,10.855,10.82,10.83,29200 HIG,D,20240314,99.07,99.79,98.3101,98.97,1673200 HIG-G,D,20240314,25.135,25.135,25.02,25.075,16700 HII,D,20240314,288.6,290,285.43,286.87,243500 HIMS,D,20240314,14.8,15,14.22,14.4,6077200 HIO,D,20240314,4.03,4.0301,3.985,4,277100 HIP.W,D,20240314,0.0212,0.0212,0.0112,0.0119,191600 HIPO,D,20240314,18.56,18.71,17.07,17.11,145600 HIW,D,20240314,24.69,24.69,24.0058,24.4,843900 HIX,D,20240314,4.5,4.5,4.44,4.47,267500 HKD,D,20240314,3.73,3.73,3.35,3.53,574700 HL,D,20240314,4.39,4.4389,4.28,4.32,5845600 HLF,D,20240314,9.36,9.41,8.84,9.02,2526300 HLI,D,20240314,124.67,125.08,122.62,124.08,253800 HLIO,D,20240314,43.65,43.7732,42.1,42.53,166900 HLL.W,D,20240314,0.34,0.34,0.33,0.33,459200 HLLY,D,20240314,4.13,4.22,4.09,4.21,351000 HLN,D,20240314,8.51,8.515,8.22,8.23,8901400 HLT,D,20240314,209.56,209.71,206.15,206.92,1741900 HLX,D,20240314,9.72,9.92,9.645,9.78,1501800 HMC,D,20240314,35.43,35.5,35.18,35.24,668500 HMN,D,20240314,34.74,34.93,34.495,34.68,224700 HMY,D,20240314,7.71,7.82,7.65,7.73,7861400 HNI,D,20240314,42.99,43.29,42.56,43.16,477900 HOG,D,20240314,40.32,41.33,39.88,40.51,2049700 HOMB,D,20240314,23.61,23.695,23.06,23.19,949500 HOUS,D,20240314,6.13,6.16,5.8,5.91,1218900 HOV,D,20240314,144.17,145.63,135.34,137.28,103900 HP,D,20240314,40.46,40.51,39.75,40.11,1172600 HPE,D,20240314,17.7,17.7,17.38,17.53,15774900 HPF,D,20240314,16.18,16.2446,16.05,16.12,38400 HPI,D,20240314,16.31,16.31,16.1349,16.17,37200 HPP,D,20240314,6.61,6.64,6.23,6.32,1942000 HPP-C,D,20240314,14.41,14.41,14.21,14.26,95500 HPQ,D,20240314,30.8,30.92,30.355,30.61,9767200 HPS,D,20240314,15.08,15.1,14.92,14.92,58800 HQH,D,20240314,16.96,16.9858,16.72,16.76,118700 HQL,D,20240314,13.76,13.86,13.55,13.56,93500 HR,D,20240314,13.27,13.32,12.78,12.94,4624000 HRB,D,20240314,47.67,47.69,46.34,46.64,1037400 HRI,D,20240314,159.1,159.19,155.44,157.12,234100 HRL,D,20240314,34.29,34.46,33.58,33.72,3273200 HRT,D,20240314,14.18,14.2,14.17,14.2,261400 HRTG,D,20240314,8.46,8.47,7.76,7.86,573800 HSBC,D,20240314,37.72,37.81,37.38,37.53,1389600 HSHP,D,20240314,8.01,8.01,7.64,7.92,89400 HSY,D,20240314,196.13,196.53,193.22,195.06,2304700 HTD,D,20240314,19.26,19.275,18.91,19.02,90400 HTFB,D,20240314,23.684,24.08,23.684,24.08,1200 HTFC,D,20240314,23.9,23.9,23.9,23.9,200 HTGC,D,20240314,18.16,18.205,17.95,18,691600 HTH,D,20240314,30.88,30.88,29.77,29.88,247200 HTY,D,20240314,5.13,5.13,5.05,5.07,70200 HUBB,D,20240314,401.68,404.15,398.34,401.83,630100 HUBS,D,20240314,626.83,637.765,620.06,630.01,488200 HUM,D,20240314,344.9,349.47,343.02,348.89,947400 HUN,D,20240314,25.46,25.51,25.04,25.19,1852200 HUYA,D,20240314,4.69,4.69,4.41,4.52,1529200 HVT,D,20240314,32.41,32.41,30.69,31.02,191100 HWM,D,20240314,65.63,65.79,65.175,65.5,3675800 HXL,D,20240314,72.71,72.9472,70.515,71.32,581200 HY,D,20240314,57.26,58.025,56.3,57.5,117700 HYAC,D,20240314,10.4,10.4,10.4,10.4,1600 HYB,D,20240314,7.29,7.29,7.2282,7.232,53300 HYI,D,20240314,12.18,12.2,12.0691,12.1,40300 HYLN,D,20240314,1.72,1.7301,1.62,1.64,1122000 HYT,D,20240314,9.79,9.79,9.645,9.68,435600 HZO,D,20240314,30.62,30.7099,29.34,29.68,363000 IAE,D,20240314,6.3,6.3,6.24,6.24,16000 IAG,D,20240314,3.03,3.13,3.03,3.07,5662600 IBM,D,20240314,196.95,197.748,192.12,193.43,4109600 IBN,D,20240314,26.05,26.16,25.75,25.84,4013600 IBP,D,20240314,239.49,240.54,234.235,239.72,246800 ICD,D,20240314,1.76,1.79,1.74,1.74,24300 ICE,D,20240314,136.88,137.035,134.61,135.45,2359200 ICL,D,20240314,4.99,4.99,4.83,4.89,1090900 ICR-A,D,20240314,19.98,19.98,19.905,19.905,600 IDA,D,20240314,90.04,90.355,89.14,89.92,500000 IDE,D,20240314,10.33,10.38,10.19,10.19,22100 IDT,D,20240314,38.18,38.18,37.47,37.9,52000 IEX,D,20240314,241.28,241.73,239.065,241.35,361700 IFF,D,20240314,81.99,82.73,81,81.6,1541000 IFI.U,D,20240314,12.48,14.8,12.48,13.5,1200 IFN,D,20240314,20.53,20.75,20.37,20.38,119900 IFS,D,20240314,27.32,27.32,26.86,26.87,48300 IGA,D,20240314,8.84,8.84,8.7,8.71,35500 IGD,D,20240314,5.19,5.19,5.13,5.14,136400 IGI,D,20240314,17.3,17.32,17.232,17.3,19100 IGR,D,20240314,5.33,5.33,5.16,5.24,607400 IGT,D,20240314,21.42,21.54,20.45,20.75,4580200 IH,D,20240314,1.94,2.01,1.94,1.95,6700 IHD,D,20240314,5.37,5.37,5.3,5.3,7400 IHG,D,20240314,104.84,105.85,104.585,105.6,185700 IHS,D,20240314,2.84,3.15,2.77,3.01,1021800 IHTA,D,20240314,7.5,7.5,7.48,7.49,10100 IIF,D,20240314,22.77,23.24,22.77,22.8,38200 IIIN,D,20240314,34.83,34.84,33.7,33.92,85600 IIM,D,20240314,11.82,11.85,11.69,11.75,116600 IIP-A,D,20240314,28.175,28.175,28.175,28.175,300 IIPR,D,20240314,97.68,97.68,96,96.85,201200 IMAX,D,20240314,16.89,17.0025,16.735,16.83,489200 INFA,D,20240314,34.1,34.32,33.56,33.9,1178300 INFY,D,20240314,19.8,19.905,19.57,19.66,8476900 ING,D,20240314,15.3,15.33,15.2,15.26,3486100 INGR,D,20240314,116.88,117,114.805,115.41,386900 INN,D,20240314,6.36,6.37,6.245,6.31,575400 INN-E,D,20240314,20.95,21.25,20.95,20.98,19200 INN-F,D,20240314,19.7,19.8595,19.485,19.63,12000 INSI,D,20240314,16.15,16.15,15.91,15.937,9100 INSP,D,20240314,189.69,197.29,189.33,192.02,427000 INST,D,20240314,21.42,21.56,21.13,21.2,280400 INSW,D,20240314,51.34,52.73,50.94,52.57,519000 INVH,D,20240314,35.04,35.15,34.47,34.87,3280800 ION.W,D,20240314,2.79,2.79,2.4,2.4899,19900 IONQ,D,20240314,9.68,9.7,9.11,9.2,7697000 IOT,D,20240314,38.4,38.6,36.44,36.87,4052500 IP,D,20240314,36.14,36.5,35.985,36.19,3412000 IPG,D,20240314,32.85,35.17,31.835,32.66,13216600 IPI,D,20240314,19.14,19.14,18.32,18.51,113700 IQI,D,20240314,9.62,9.65,9.58,9.6,186900 IQV,D,20240314,255.11,256.755,252.05,254.26,989100 IR,D,20240314,90.95,91.4,90.23,91.01,2036900 IRM,D,20240314,78.98,79.14,77.07,78.05,1665400 IRS,D,20240314,8.08,8.22,8.06,8.15,105100 IRS.W,D,20240314,0.615,0.615,0.5026,0.5617,14800 IRT,D,20240314,15.72,15.75,15.26,15.47,1897800 ISD,D,20240314,12.96,12.99,12.9001,12.93,84500 IT,D,20240314,477,479,468.028,468.94,369200 ITGR,D,20240314,114.07,115.335,113.51,114.85,184000 ITT,D,20240314,127.72,128.23,125.87,126.9,161900 ITUB,D,20240314,7.02,7.0375,6.92,6.95,16597800 ITW,D,20240314,265.22,266.81,262.6401,264.92,2400300 IVR,D,20240314,9.32,9.34,9.045,9.08,748400 IVR-B,D,20240314,23.61,23.61,23.24,23.25,14100 IVR-C,D,20240314,22.8,22.88,22.5786,22.7,18300 IVT,D,20240314,24.91,24.9655,24.525,24.72,407800 IVZ,D,20240314,15.59,15.685,15.235,15.39,4453000 IX,D,20240314,106.28,106.5,105.354,105.71,14100 J,D,20240314,149.57,149.945,147.81,149.33,543000 JBGS,D,20240314,17.12,17.16,16.5,16.59,983000 JBI,D,20240314,14.54,14.67,14.48,14.52,1307300 JBL,D,20240314,148.45,149.7857,145.94,147.46,1749300 JBND,D,20240314,52.21,52.21,52.0271,52.05,10500 JBT,D,20240314,104.68,104.68,100.81,101.41,188100 JCE,D,20240314,14.14,14.25,13.743,13.79,91200 JCI,D,20240314,62.45,63.2177,62.31,63.09,9737500 JEF,D,20240314,44.15,44.3754,43.28,43.72,1181000 JELD,D,20240314,18.97,18.97,18.29,18.57,458800 JEQ,D,20240314,6.1,6.12,6.0252,6.07,44500 JFR,D,20240314,8.69,8.72,8.65,8.66,532200 JGH,D,20240314,12.64,12.65,12.56,12.6,56500 JHG,D,20240314,31.74,31.755,31.07,31.31,897000 JHI,D,20240314,12.99,13.009,12.94,12.98,45800 JHS,D,20240314,10.96,10.96,10.863,10.9,61100 JHX,D,20240314,40.67,40.67,40.08,40.31,35900 JILL,D,20240314,25.98,26.36,25.59,26.35,182600 JKS,D,20240314,27.47,27.5,25.86,26,1354500 JLL,D,20240314,184.8,184.96,180.715,184.74,388500 JLS,D,20240314,17.79,17.8,17.6701,17.71,11800 JMIA,D,20240314,7.01,7.57,6.61,6.8,6392000 JMM,D,20240314,6.03,6.0589,6.03,6.04,11200 JNJ,D,20240314,160.94,161.54,158.69,159.21,6988200 JNPR,D,20240314,36.6,36.72,36.33,36.47,3860800 JOB.W,D,20240314,0.78,0.78,0.7,0.7363,41800 JOBY,D,20240314,5.3,5.38,5.04,5.11,6805200 JOE,D,20240314,54.07,54.2899,51.99,52.26,177500 JOF,D,20240314,7.84,7.89,7.81,7.83,60800 JPC,D,20240314,7.18,7.2,7.105,7.12,646600 JPI,D,20240314,18.89,18.9212,18.8,18.82,39700 JPM,D,20240314,191.03,191.63,187.103,187.97,10310900 JPM-C,D,20240314,25.11,25.11,25.06,25.08,142900 JPM-D,D,20240314,24.96,24.99,24.9,24.93,157100 JPM-J,D,20240314,22.5,22.5,22.23,22.31,49100 JPM-K,D,20240314,21.44,21.46,21.2598,21.33,98400 JPM-L,D,20240314,21.85,21.9,21.68,21.7,162000 JPM-M,D,20240314,20.31,20.3499,20.15,20.18,158700 JQC,D,20240314,5.59,5.59,5.525,5.56,701400 JRI,D,20240314,11.5,11.5916,11.34,11.35,103800 JRS,D,20240314,7.84,7.85,7.6633,7.68,66100 JWN,D,20240314,17.82,18.05,17.46,17.6,3368400 JXN,D,20240314,61.77,62.81,60.54,61.85,1163500 JXN-A,D,20240314,26.09,26.13,25.85,25.98,47800 K,D,20240314,53.72,53.8,52.46,52.94,4276900 KAI,D,20240314,324.26,324.41,315.325,316.83,138800 KAMN,D,20240314,45.91,45.91,45.815,45.89,214700 KAR,D,20240314,15.61,15.62,15.425,15.62,558100 KB,D,20240314,58.15,58.52,57,57.62,220800 KBH,D,20240314,68.86,69.74,66.19,66.89,1504300 KBR,D,20240314,61.21,61.63,60.37,60.62,922400 KCGI,D,20240314,10.81,10.81,10.81,10.81,3700 KD,D,20240314,21.53,22.1,21.2,22.09,1575800 KEN,D,20240314,24.5,24.5,24.115,24.22,3400 KEP,D,20240314,9.39,9.545,9.39,9.5,207700 KEX,D,20240314,88.11,88.36,87.57,88.35,311000 KEY,D,20240314,14.75,14.94,14.31,14.42,14072000 KEY-I,D,20240314,23.71,23.71,22.76,22.91,63500 KEY-J,D,20240314,21.17,21.22,20.65,20.87,43600 KEY-K,D,20240314,21.14,21.35,21.01,21.14,54200 KEY-L,D,20240314,22.55,22.55,22.1,22.46,38600 KEYS,D,20240314,151.97,152.65,149.6,150.96,1057400 KF,D,20240314,24.97,24.99,24.86,24.92,17300 KFS,D,20240314,8.56,8.61,8.23,8.38,35800 KFY,D,20240314,64.14,64.41,62.55,63.19,570300 KGC,D,20240314,5.63,5.69,5.59,5.63,13026400 KGS,D,20240314,25.87,26.5266,25.69,26.38,537900 KIM,D,20240314,19.22,19.29,18.66,18.8,4569000 KIM-L,D,20240314,23.89,23.89,23.69,23.85,9400 KIM-M,D,20240314,23.93,23.97,23.85,23.91,27200 KIM-N,D,20240314,56.18,56.322,56.1,56.11,4100 KIND,D,20240314,2.23,2.23,2.16,2.21,2211900 KIO,D,20240314,13.32,13.355,13.18,13.21,107600 KKR,D,20240314,98.6,98.75,95.93,96.84,1958100 KKRS,D,20240314,20.28,20.28,20.02,20.03,22200 KLG,D,20240314,15.82,16.36,15.69,15.92,1413200 KMB,D,20240314,127.48,127.86,124.47,124.81,2560200 KMI,D,20240314,17.81,17.87,17.45,17.56,20940800 KMPB,D,20240314,22.15,22.15,21.92,22.09,9400 KMPR,D,20240314,58.5,58.82,58.03,58.74,292100 KMT,D,20240314,24.93,24.99,23.81,24.02,578900 KMX,D,20240314,82.95,83.05,80.175,80.94,1594500 KN,D,20240314,15.59,15.62,15.21,15.34,495500 KNF,D,20240314,76.14,77.31,75.465,76.07,401800 KNOP,D,20240314,5.31,5.38,5.2305,5.34,76000 KNSL,D,20240314,515,515.29,505.145,505.89,206100 KNTK,D,20240314,35.45,36.86,35.19,35.88,4841900 KNX,D,20240314,56,56.13,54.28,54.64,1593600 KO,D,20240314,60.58,60.8,60.4,60.5,13996600 KODK,D,20240314,5.28,5.29,4.98,4.99,1893900 KOF,D,20240314,99.61,100.63,99.18,99.64,103900 KOP,D,20240314,53.13,53.2396,52.01,52.67,87800 KORE,D,20240314,0.69,0.747,0.6603,0.7,222700 KOS,D,20240314,5.58,5.84,5.53,5.81,9080600 KR,D,20240314,55.97,56.2,55.17,55.51,5442900 KRC,D,20240314,35.02,35.02,33.96,34.38,849400 KRE-A,D,20240314,18.55,18.75,18.4,18.55,9800 KREF,D,20240314,10.15,10.21,9.88,9.94,391900 KRG,D,20240314,21.19,21.24,20.55,20.78,1785000 KRO,D,20240314,11.46,11.52,11.06,11.21,259300 KRP,D,20240314,15.15,15.25,15.035,15.09,236200 KSM,D,20240314,8.95,8.96,8.91,8.94,39900 KSS,D,20240314,25.27,25.79,24.88,25.13,6035800 KT,D,20240314,14.44,14.52,14.44,14.49,941700 KTB,D,20240314,60.57,60.985,59.14,59.4,646600 KTF,D,20240314,9.02,9.02,8.95,8.96,183700 KUKE,D,20240314,2.38,2.56,2.2,2.49,29800 KVUE,D,20240314,20.26,20.37,19.915,20.07,18494000 KVYO,D,20240314,24.59,24.99,23.41,23.9,2005900 KW,D,20240314,8.27,8.27,7.85,8.03,2371500 KWR,D,20240314,201.26,201.26,195.31,199.14,87800 KYN,D,20240314,9.54,9.6,9.39,9.41,304400 L,D,20240314,75.91,76.18,75.48,76.01,741800 LAAC,D,20240314,5.17,5.2984,4.9215,5.07,2457400 LAC,D,20240314,6.83,7.65,5.9,5.99,21496500 LAD,D,20240314,287.79,291.3199,277.83,282.53,250400 LADR,D,20240314,10.94,10.97,10.755,10.81,580000 LANV,D,20240314,2.1209,2.1209,1.95,2.005,29300 LAW,D,20240314,6.87,6.96,6.85,6.89,167600 LAZ,D,20240314,39.41,39.45,38.3,38.74,798200 LBRT,D,20240314,20.26,20.58,19.98,20.16,4075300 LC,D,20240314,7.93,8.02,7.665,7.77,1014500 LCII,D,20240314,111.07,111.85,105.74,106.96,329300 LCW.U,D,20240314,11.1,11.1,11.1,11.1,200 LDI,D,20240314,2.36,2.44,2.2,2.2,528800 LDOS,D,20240314,127.48,127.8,125.805,127.79,746100 LDP,D,20240314,20,20.05,19.76,19.82,90400 LEA,D,20240314,143.02,143.8,139.58,140.09,782000 LEG,D,20240314,18.9,18.9,18.4,18.56,2034500 LEJU,D,20240314,1.395,1.395,1.28,1.305,16100 LEN,D,20240314,161.8,164.465,152.27,152.86,5336900 LEN.B,D,20240314,144,144.42,138.5,139.2,56400 LEO,D,20240314,6.04,6.1,5.98,6,168700 LEV,D,20240314,1.29,1.3,1.25,1.25,744900 LEV.W,D,20240314,0.0225,0.0318,0.0201,0.025,259300 LEVI,D,20240314,18.74,18.78,18.265,18.32,1107400 LFT,D,20240314,2.27,2.3,2.22,2.22,55600 LFT-A,D,20240314,19.5955,19.5955,19.5955,19.5955,300 LGF.A,D,20240314,9.77,9.85,9.49,9.58,637500 LGF.B,D,20240314,9.14,9.14,8.825,8.96,665800 LGI,D,20240314,16.31,16.46,16.3,16.33,57600 LH,D,20240314,214.52,214.76,207.49,209.01,1582500 LHX,D,20240314,215.81,216.17,210.82,213.36,1618900 LICY,D,20240314,0.78,0.8877,0.68,0.7059,21203800 LII,D,20240314,471.03,478.86,462.95,469.39,270600 LITB,D,20240314,0.785,0.8195,0.711,0.7871,214900 LL,D,20240314,1.95,1.95,1.78,1.81,370600 LLA.W,D,20240314,0.1881,0.19,0.157,0.1611,23800 LLAP,D,20240314,1.23,1.25,1.19,1.19,2578500 LLY,D,20240314,764.95,768,749.4,760.73,2647500 LMND,D,20240314,17.2,17.2478,16.16,16.33,1648900 LMT,D,20240314,436.36,437.61,433.3,435.77,1153500 LNC,D,20240314,27.24,27.36,26.555,26.81,1802800 LNC-D,D,20240314,28.1,28.1,27.87,27.96,11200 LND,D,20240314,4.79,4.79,4.73,4.745,30000 LNG,D,20240314,157.16,158.14,156.3,157.99,1896400 LNN,D,20240314,116.19,116.27,112.83,113.31,90500 LOB,D,20240314,38.38,38.675,37.46,37.99,156500 LOCL,D,20240314,2.93,2.93,2.7222,2.74,3900 LOMA,D,20240314,6.87,6.93,6.73,6.82,217700 LOW,D,20240314,246.66,247.8,242.49,244.63,2492700 LPG,D,20240314,38,38.15,37.02,37.39,558200 LPL,D,20240314,4.22,4.27,4.17,4.27,254100 LPX,D,20240314,77.66,78.61,75.64,76.33,1239800 LRN,D,20240314,61.95,62.23,60.365,61.25,1051800 LSPD,D,20240314,13.36,13.395,12.98,13.02,642600 LTC,D,20240314,32.23,32.27,31.835,32.04,258000 LTH,D,20240314,14.45,14.57,14.135,14.36,910400 LU,D,20240314,2.94,2.94,2.8,2.83,2399300 LUMN,D,20240314,1.64,1.64,1.55,1.58,9681200 LUV,D,20240314,28.23,28.25,27.76,28.11,10585700 LVS,D,20240314,53.08,53.52,51.64,52.36,4323800 LVW.W,D,20240314,0.25,0.2575,0.24,0.2575,128200 LVWR,D,20240314,7.49,7.49,6.17,6.6,35700 LW,D,20240314,102.83,103.25,100.64,101.33,1012600 LXFR,D,20240314,10.12,10.2,9.82,10.15,424300 LXP,D,20240314,9.06,9.105,8.82,8.93,2979600 LXP-C,D,20240314,45.76,45.9,45.53,45.53,3600 LXU,D,20240314,7.33,7.36,7.06,7.16,561500 LYB,D,20240314,100.72,101.35,99.31,100,2677400 LYG,D,20240314,2.5,2.51,2.46,2.47,8728300 LYV,D,20240314,104.38,104.64,102.7424,103.41,2396200 LZB,D,20240314,36.93,37.09,35.64,36.05,499600 LZM,D,20240314,6.93,8.47,6.925,7.67,83400 LZM.W,D,20240314,0.58,0.58,0.58,0.58,3000 M,D,20240314,21.24,21.65,21.14,21.5,9822700 MA,D,20240314,481.02,482,477.1784,479.48,2757800 MAA,D,20240314,131.36,131.7,128.47,130.27,616800 MAA-I,D,20240314,57.2,57.2,57.2,57.2,200 MAC,D,20240314,16.23,16.35,15.71,15.95,2022000 MAIN,D,20240314,46.26,46.26,45.66,45.82,264600 MAN,D,20240314,74,74.46,72.045,72.32,392600 MANU,D,20240314,14.62,14.62,14.14,14.22,1207500 MAS,D,20240314,74.76,75.15,73.3,73.92,2575800 MATV,D,20240314,17.95,18.09,17.37,17.54,351700 MATX,D,20240314,106.14,106.95,104.625,105.53,333800 MAV,D,20240314,8.11,8.1227,8.06,8.07,30300 MAX,D,20240314,19.68,19.95,19.46,19.67,437800 MBC,D,20240314,17.98,17.98,17.55,17.85,1622300 MBI,D,20240314,6.64,6.64,6.38,6.48,329500 MC,D,20240314,54.2,54.2,52.69,53.2,533300 MCB,D,20240314,38.49,38.49,36.65,37.11,115100 MCD,D,20240314,282.42,282.52,277.829,281.73,4659300 MCI,D,20240314,18.48,18.56,18.4094,18.47,11200 MCK,D,20240314,521,530.9,519.4,529.36,753200 MCN,D,20240314,7.32,7.32,7.18,7.2,82600 MCO,D,20240314,388.3,391.98,381,383.41,457100 MCR,D,20240314,6.27,6.27,6.23,6.24,81900 MCS,D,20240314,14.36,14.48,14.22,14.34,304900 MCW,D,20240314,7.44,7.44,6.98,7.11,2179500 MCY,D,20240314,47.16,47.47,46.81,47.46,202400 MD,D,20240314,9.33,9.33,8.99,9.08,671400 MDC,D,20240314,62.79,62.84,62.7,62.74,1581400 MDT,D,20240314,84.52,84.71,83.99,84.39,7836200 MDU,D,20240314,22.63,23.34,22.46,22.66,1673200 MDV,D,20240314,15.5,15.95,15.25,15.89,43900 MEC,D,20240314,12.99,12.99,12.465,12.77,67600 MED,D,20240314,36.06,36.06,34.09,34.57,591600 MEG,D,20240314,39.2,39.48,37.72,38.48,257300 MEGI,D,20240314,12.57,12.6,12.2601,12.3,241800 MEI,D,20240314,13.02,13.26,12.45,12.52,738200 MER-K,D,20240314,25.4,25.4018,25.35,25.3545,20900 MET,D,20240314,72.11,72.66,71.36,71.9,4015000 MET-A,D,20240314,23.84,23.9196,23.665,23.74,30900 MET-E,D,20240314,24.54,24.57,24.3,24.45,52900 MET-F,D,20240314,21.35,21.35,21.115,21.22,95900 MFA,D,20240314,11.4,11.41,11.12,11.19,653000 MFA-B,D,20240314,21.4,21.4,21.08,21.4,4600 MFA-C,D,20240314,21.74,21.8,21.65,21.725,9300 MFAN,D,20240314,25.3,25.34,25.24,25.24,29400 MFC,D,20240314,24.27,24.27,23.905,24.2,3293700 MFD,D,20240314,7.7,7.71,7.6101,7.6125,18300 MFG,D,20240314,3.96,3.96,3.9,3.93,1100900 MFM,D,20240314,5.33,5.39,5.25,5.27,80300 MFV,D,20240314,4.3,4.38,4.3,4.36,254900 MG,D,20240314,8.87,8.996,8.765,8.94,77500 MGA,D,20240314,53.8,53.87,51.9,52.05,1187000 MGF,D,20240314,3.08,3.0801,3.05,3.07,55200 MGM,D,20240314,42.58,43.53,42.5,42.77,3944900 MGR,D,20240314,24.07,24.07,23.37,23.45,22500 MGRB,D,20240314,19.77,19.77,18.9198,18.97,33100 MGRD,D,20240314,17.71,17.71,17.12,17.22,21700 MGY,D,20240314,24.3,24.34,23.815,24.03,2965500 MHD,D,20240314,12.01,12.01,11.92,11.94,81800 MHF,D,20240314,6.65,6.696,6.62,6.63,39500 MHI,D,20240314,8.88,8.895,8.81,8.825,25000 MHK,D,20240314,120.39,121.22,116.6,116.95,733900 MHLA,D,20240314,15.6301,15.85,15.6301,15.85,700 MHN,D,20240314,10.71,10.72,10.66,10.69,16800 MHNC,D,20240314,18,18,17.98,17.98,1000 MHO,D,20240314,128.53,129.5239,121.19,122.72,248000 MIN,D,20240314,2.64,2.66,2.63,2.66,168700 MIO,D,20240314,11.13,11.13,11.07,11.11,25700 MIR,D,20240314,9.93,9.96,9.72,9.94,1432900 MIR.W,D,20240314,1.94,1.94,1.77,1.85,5500 MIT-A,D,20240314,19.5483,19.5483,19.39,19.39,2400 MIT-B,D,20240314,19,19.0499,18.7,19.0499,17500 MIT-C,D,20240314,23.43,23.43,23.33,23.35,2000 MITN,D,20240314,25.18,25.23,25.16,25.16,2800 MITT,D,20240314,5.95,5.9899,5.77,5.83,274100 MIXT,D,20240314,11.17,12.211,11.11,11.5,443000 MIY,D,20240314,11.49,11.5,11.4,11.43,35200 MKC,D,20240314,68.39,68.86,67.69,67.98,1986900 MKC.V,D,20240314,67.8,68,67.5,67.5,2000 MKF.W,D,20240314,0.0475,0.049,0.0475,0.049,200 MKFG,D,20240314,0.75,0.7745,0.745,0.7719,247700 MKL,D,20240314,1502.61,1514.31,1496.93,1506.19,48300 ML,D,20240314,72.02,73.91,62.42,63.09,242100 ML.W,D,20240314,0.1489,0.15,0.0942,0.0942,2500 MLI,D,20240314,51.59,51.69,50.84,51.45,481100 MLM,D,20240314,602.76,608.19,600.01,606.54,411800 MLNK,D,20240314,18.12,18.12,17.44,17.98,375900 MLP,D,20240314,21.4,21.4,20,20.69,23700 MLR,D,20240314,48.13,48.4202,47.01,47.39,63300 MMC,D,20240314,209.16,209.2,206.87,207.74,1173300 MMD,D,20240314,16.37,16.405,16.25,16.26,67800 MMI,D,20240314,33.12,33.31,32.37,33.28,375900 MMM,D,20240314,103.36,104.54,102.24,103.12,6925200 MMS,D,20240314,84.01,84.19,82.035,82.84,246200 MMT,D,20240314,4.6,4.6,4.56,4.57,86800 MMU,D,20240314,10.3,10.3345,10.18,10.21,120800 MNR,D,20240314,19.46,19.46,18.82,19.25,97100 MNSO,D,20240314,19.35,19.81,19.05,19.7,2345800 MO,D,20240314,43.4,44.365,43.23,44.28,22465800 MOD,D,20240314,82.54,85.615,82.21,84.73,1056100 MODG,D,20240314,13.83,13.845,13.3,13.4,2429900 MODN,D,20240314,25.63,25.69,24.99,25.01,392100 MOG.A,D,20240314,153.65,153.65,151.74,153.26,91200 MOGU,D,20240314,1.8791,1.8791,1.8791,1.8791,100 MOH,D,20240314,405.5,408.95,403.845,406.68,738300 MOS,D,20240314,31.73,31.99,31.33,31.63,5023000 MOV,D,20240314,27.4,27.4,25.74,26.05,265900 MP,D,20240314,14.02,14.02,13.4403,13.81,7133400 MPA,D,20240314,12.09,12.17,12.04,12.04,19600 MPC,D,20240314,190.7,192.265,187.76,188.98,3005000 MPLN,D,20240314,0.84,0.849,0.7689,0.7783,1933100 MPLX,D,20240314,40.94,41.02,40.18,40.28,2069100 MPV,D,20240314,16.14,16.27,16.0289,16.1508,24800 MPW,D,20240314,4.42,4.44,4.16,4.2,14457100 MPX,D,20240314,10.58,10.58,10.31,10.38,40400 MQT,D,20240314,10.46,10.47,10.39,10.43,44700 MQY,D,20240314,12.39,12.43,12.34,12.35,174500 MRC,D,20240314,12.14,12.2,12.02,12.17,462700 MRD.W,D,20240314,0.0378,0.0378,0.0195,0.0195,1000 MRDB,D,20240314,0.307,0.3102,0.2865,0.2951,48500 MRK,D,20240314,121.32,121.32,119.66,120.51,10132500 MRO,D,20240314,26.04,26.29,25.98,26.26,11069700 MS,D,20240314,89,89.4,88.26,89.1,9235300 MS-A,D,20240314,22.93,23.1018,22.9,23.07,25000 MS-E,D,20240314,25.45,25.5193,25.44,25.47,47600 MS-F,D,20240314,25.41,25.44,25.38,25.44,50900 MS-I,D,20240314,25.29,25.29,25.17,25.24,56200 MS-K,D,20240314,24.83,24.8534,24.5801,24.67,54700 MS-L,D,20240314,22.96,23.025,22.86,22.99,33000 MS-O,D,20240314,20.3,20.3609,20.14,20.16,140000 MS-P,D,20240314,26.38,26.38,26.15,26.25,27300 MSA,D,20240314,186.89,187,183.22,183.65,100800 MSB,D,20240314,17.64,17.86,17.19,17.37,31400 MSC,D,20240314,6.5,6.5001,6.5,6.5001,600 MSCI,D,20240314,559,559.225,546.85,553.07,295600 MSD,D,20240314,7.3,7.335,7.26,7.27,66400 MSDL,D,20240314,20.55,20.7,20.55,20.67,132600 MSGE,D,20240314,37.96,38.03,37.56,37.83,1127200 MSGS,D,20240314,184.01,184.455,181.6675,182.33,147300 MSI,D,20240314,344.54,344.63,340.665,342.69,799500 MSM,D,20240314,97.55,97.78,95.73,96.57,505600 MT,D,20240314,26.86,26.89,26.26,26.41,1769400 MTA.W,D,20240314,2,2.06,1.95,2,87300 MTAL,D,20240314,12.5,13.4485,12.5,12.65,34200 MTB,D,20240314,142.38,143.6,139.44,140.34,1139900 MTB-H,D,20240314,23.97,23.97,23.5,23.69,25900 MTBL,D,20240314,0.7784,0.78,0.77,0.7748,15700 MTD,D,20240314,1297.76,1307.99,1288.45,1298.13,115300 MTDR,D,20240314,66.62,66.8526,65.825,66.39,983400 MTG,D,20240314,21.04,21.21,20.895,21,2692000 MTH,D,20240314,158.28,159.6,152.705,154.47,605400 MTN,D,20240314,219.07,221.84,218.9,220.81,554500 MTR,D,20240314,10.055,10.1009,10.055,10.1009,700 MTRN,D,20240314,131.21,131.21,128.89,129.92,122900 MTUS,D,20240314,21.08,21.41,20.59,21.05,538400 MTW,D,20240314,13.41,13.48,12.88,12.96,247000 MTX,D,20240314,72.19,72.2,70.93,71.74,119500 MTZ,D,20240314,85.52,86.78,82.51,84.36,665600 MUA,D,20240314,10.91,10.93,10.8,10.84,66700 MUC,D,20240314,11.07,11.12,11.055,11.1,193000 MUE,D,20240314,10.08,10.1078,10.02,10.04,95500 MUFG,D,20240314,10.3,10.315,10.22,10.25,2521500 MUI,D,20240314,11.99,12.0199,11.94,11.98,194700 MUJ,D,20240314,11.52,11.53,11.47,11.48,108100 MUR,D,20240314,43.43,43.69,43.14,43.4,1770800 MUSA,D,20240314,416.24,418.57,411.52,413.23,139800 MUX,D,20240314,8.74,8.85,8.33,8.46,583200 MVF,D,20240314,7.1,7.1,7.06,7.07,37300 MVO,D,20240314,9.6,9.6813,9.46,9.55,25000 MVT,D,20240314,10.93,10.93,10.7975,10.81,47900 MWA,D,20240314,15.53,15.6498,15.36,15.48,821100 MX,D,20240314,5.64,5.64,5.47,5.58,1215600 MXE,D,20240314,11.35,11.47,11.34,11.43,10500 MXF,D,20240314,18.45,18.6799,18.4114,18.51,17100 MYD,D,20240314,11.05,11.055,10.96,10.97,242700 MYE,D,20240314,21.05,21.19,20.63,20.87,550400 MYI,D,20240314,11.45,11.455,11.325,11.36,231800 MYN,D,20240314,10.56,10.56,10.49,10.5,31000 MYTE,D,20240314,3.7,3.89,3.7,3.81,40300 NABL,D,20240314,13.01,13.17,12.855,13.16,733000 NAC,D,20240314,11.08,11.08,11.015,11.05,289200 NAD,D,20240314,11.37,11.37,11.17,11.2,944000 NAN,D,20240314,10.99,10.99,10.9054,10.91,31200 NAPA,D,20240314,9.13,9.22,8.98,9.15,1149200 NAT,D,20240314,4.04,4.07,4,4.06,2270300 NATL,D,20240314,19.97,20.56,19.86,20.2,833300 NAZ,D,20240314,11.01,11.034,10.9315,10.9499,9800 NBB,D,20240314,15.47,15.47,15.26,15.29,43600 NBHC,D,20240314,34.13,34.31,33.35,33.64,143900 NBR,D,20240314,86.94,88.77,84.46,88.55,245200 NBXG,D,20240314,11.73,11.79,11.605,11.62,131300 NC,D,20240314,29.21,29.285,28.88,29.01,20300 NCA,D,20240314,8.8,8.83,8.7428,8.77,66100 NCDL,D,20240314,16.92,17.64,16.6,17.55,91400 NCLH,D,20240314,19.77,19.85,19.24,19.33,8584900 NCV,D,20240314,3.26,3.29,3.16,3.18,663600 NCV-A,D,20240314,21.96,22.3,21.9553,22.3,3100 NCZ,D,20240314,2.89,2.9,2.78,2.8,971100 NCZ-A,D,20240314,21.1,21.1,20.9149,20.9975,1500 NDMO,D,20240314,10.97,10.97,10.86,10.89,153200 NDP,D,20240314,32.35,32.383,32.18,32.18,2300 NE,D,20240314,46.85,47.36,46.75,47.21,1395300 NE.W,D,20240314,28.6,28.6,28.6,28.6,200 NEA,D,20240314,11.04,11.05,10.91,10.94,962700 NEE,D,20240314,59.2,60.24,59.11,59.54,16996000 NEE-N,D,20240314,25.2,25.2,25,25,38800 NEE-R,D,20240314,37.39,37.55,37.04,37.2471,61500 NEM,D,20240314,33.84,34.57,33.66,34.21,18926600 NEP,D,20240314,28.86,28.885,28.06,28.61,1759000 NET,D,20240314,96.05,96.86,92.67,94.21,3101600 NEU,D,20240314,613.21,624.605,612.08,619.91,40600 NEUE,D,20240314,7.48,7.48,6.566,6.98,19600 NEXA,D,20240314,7.17,7.23,7.13,7.23,20600 NFG,D,20240314,51.59,51.675,50.44,50.93,609100 NFJ,D,20240314,12.45,12.58,12.215,12.25,210500 NFY.U,D,20240314,10.95,10.9501,10.95,10.95,400 NGG,D,20240314,67.9,67.92,67.08,67.45,219500 NGL,D,20240314,5.88,5.97,5.83,5.96,252000 NGL-B,D,20240314,28.75,28.81,28.74,28.81,5100 NGL-C,D,20240314,28.05,28.1,27.95,28.04,36200 NGS,D,20240314,17.82,17.98,17.59,17.74,38300 NGVC,D,20240314,18.01,18.1179,17.5101,17.65,52200 NGVT,D,20240314,45.84,46.215,43.91,44.35,170200 NHI,D,20240314,59.42,59.9099,58.94,59.45,168900 NI,D,20240314,26.54,26.66,26.04,26.36,5978200 NI-B,D,20240314,24.99,25,24.99,24.99,30300 NIC,D,20240314,81.11,81.98,79.53,79.79,34700 NIE,D,20240314,21.8,21.97,21.61,21.65,75700 NIM,D,20240314,8.91,8.9257,8.8687,8.9,39700 NINE,D,20240314,2.19,2.19,2.0301,2.12,633800 NIO,D,20240314,5.82,5.82,5.54,5.58,42679800 NJR,D,20240314,41.98,42.175,41.21,41.74,539500 NKE,D,20240314,102.2,102.49,100.091,100.26,8350900 NKX,D,20240314,11.63,11.71,11.6199,11.69,322500 NL,D,20240314,6.55,6.5883,6.42,6.5,26700 NLOP,D,20240314,23.78,23.91,23.4,23.72,110800 NLY,D,20240314,19.85,19.91,19.35,19.41,3696800 NLY-F,D,20240314,25.14,25.15,25.1,25.14,53700 NLY-G,D,20240314,25.04,25.08,24.9901,25.015,12000 NLY-I,D,20240314,24.92,25.03,24.86,25.02,28400 NMAI,D,20240314,12.1,12.13,11.95,11.95,82200 NMCO,D,20240314,10.63,10.65,10.495,10.51,95000 NMG,D,20240314,2.31,2.405,2.29,2.34,54600 NMI,D,20240314,9.31,9.3999,9.2322,9.3,61800 NMM,D,20240314,42.4,42.5399,41.09,41.48,284600 NMR,D,20240314,6.13,6.16,6.07,6.09,2871200 NMS,D,20240314,11.35,11.3611,11.21,11.25,21500 NMT,D,20240314,10.75,10.81,10.702,10.8,93000 NMZ,D,20240314,10.42,10.4399,10.35,10.37,383000 NNI,D,20240314,88.52,88.52,87.245,87.61,106000 NNN,D,20240314,41.68,41.725,40.805,41.07,1242200 NNY,D,20240314,8.41,8.463,8.2713,8.31,60500 NOA,D,20240314,24.53,24.8,22.92,23.13,301900 NOAH,D,20240314,10.96,11.04,10.36,10.62,242000 NOC,D,20240314,458,461.39,457.23,460.86,669800 NOG,D,20240314,37.51,37.56,37,37.47,1007000 NOK,D,20240314,3.69,3.7,3.64,3.66,14188800 NOM,D,20240314,10.17,10.17,10.12,10.12,1500 NOMD,D,20240314,19.86,19.88,19.5,19.58,398100 NOT.W,D,20240314,0.42,0.46,0.35,0.35,15600 NOTE,D,20240314,1.71,1.9,1.69,1.7,2324400 NOV,D,20240314,18.59,18.805,18.495,18.68,3885900 NOVA,D,20240314,4.58,4.58,3.8,4.2,20543100 NOW,D,20240314,788.13,790,773.1201,779.49,886100 NPCT,D,20240314,10.3,10.3,10.155,10.19,61000 NPFD,D,20240314,17.53,17.55,17.45,17.54,81700 NPK,D,20240314,76.65,76.66,74.935,75.06,25700 NPO,D,20240314,157.82,157.82,153.005,154.9,140700 NPV,D,20240314,11.15,11.15,11.05,11.06,4800 NPW.W,D,20240314,2.25,2.26,1.9997,2.04,32200 NPWR,D,20240314,9.59,9.72,9.4,9.64,546700 NQP,D,20240314,11.76,11.7833,11.63,11.72,98800 NR,D,20240314,7,7.15,6.945,7.09,666500 NRDY,D,20240314,2.8,2.89,2.77,2.84,1547900 NRE-A,D,20240314,21.85,21.9499,21.82,21.9499,5600 NREF,D,20240314,13.85,13.85,13.09,13.36,56400 NRG,D,20240314,62.59,64.49,62.4,63.39,4970100 NRGV,D,20240314,1.88,1.895,1.66,1.68,1031300 NRK,D,20240314,10.98,10.99,10.92,10.93,129800 NRP,D,20240314,90.63,91.09,88.5,89.51,21900 NRT,D,20240314,5.43,5.4367,5.32,5.38,35700 NRUC,D,20240314,24.95,25.08,24.86,24.95,8400 NS,D,20240314,23.88,23.88,22.99,23.08,698800 NS-A,D,20240314,25.5,25.59,25.5,25.56,26200 NS-B,D,20240314,25.26,25.44,25.26,25.38,65100 NS-C,D,20240314,25.42,25.51,25.4,25.45,11100 NSA,D,20240314,37.52,37.83,36.38,36.71,782900 NSA-A,D,20240314,23.02,23.02,22.46,22.73,12900 NSC,D,20240314,261.44,262.5,255.08,258.48,1385400 NSP,D,20240314,98.15,98.39,96.59,98.28,422300 NSS,D,20240314,25.87,25.96,25.8564,25.9,19400 NTB,D,20240314,29.8,29.8,29.06,29.27,186600 NTEST.I,D,20240314,25.05,25.05,25.05,25.05,2200 NTG,D,20240314,37.4,37.4036,36.9,37.05,8900 NTR,D,20240314,53.61,53.76,52.88,53.09,1648800 NTST,D,20240314,17.03,17.03,16.705,16.89,1101100 NTZ,D,20240314,6.25,6.25,6.25,6.25,200 NU,D,20240314,11.65,11.715,11.52,11.62,32423900 NUE,D,20240314,183.13,184.16,180.53,182.09,1487400 NUS,D,20240314,13.2,13.21,12.71,12.83,985500 NUV,D,20240314,8.71,8.71,8.62,8.66,566700 NUV.W,D,20240314,0.0906,0.1484,0.0906,0.1333,21000 NUVB,D,20240314,2.4,2.5,2.1301,2.19,674700 NUW,D,20240314,13.6,13.6,13.47,13.5,69800 NVG,D,20240314,12.09,12.1,11.87,11.91,773500 NVGS,D,20240314,15.01,15.7267,14.764,15.61,341300 NVO,D,20240314,135.85,135.92,133.87,134.58,3506800 NVR,D,20240314,7793.58,7840,7511.55,7559.53,24900 NVRI,D,20240314,8.05,8.14,7.64,7.7,443900 NVRO,D,20240314,14.29,14.29,13.69,13.9,525600 NVS,D,20240314,98.41,98.48,97.82,98.13,834400 NVST,D,20240314,21.72,21.905,21.435,21.65,2874700 NVT,D,20240314,71.05,71.41,69.71,70.28,1146700 NWG,D,20240314,6.33,6.36,6.18,6.23,1819600 NWN,D,20240314,36.67,36.8599,35.8145,36.16,461800 NX,D,20240314,35.64,35.81,34.85,34.98,137600 NXC,D,20240314,13.29,13.48,13.18,13.4,35900 NXD-A,D,20240314,15.57,15.57,15.57,15.57,100 NXDT,D,20240314,6.16,6.16,5.89,6.01,157000 NXE,D,20240314,7.14,7.275,6.98,7.18,5846600 NXG,D,20240314,38.34,38.8416,37.57,38.22,18500 NXJ,D,20240314,12.18,12.1801,12.07,12.14,69500 NXN,D,20240314,11.62,12,11.58,11.63,13500 NXP,D,20240314,14.78,14.8,14.69,14.75,77500 NXRT,D,20240314,30.43,30.54,29.59,29.88,294200 NYC,D,20240314,6.71,7,6.63,6.63,1700 NYC-A,D,20240314,18.6,18.64,18.15,18.33,178500 NYC-U,D,20240314,32.62,33.8,32.5,33.4,26600 NYCB,D,20240314,3.8,3.865,3.58,3.75,40403700 NYT,D,20240314,43.9,44,43.37,43.61,1068700 NZF,D,20240314,12.05,12.08,11.89,11.93,513100 O,D,20240314,52.17,52.2934,51.2397,51.66,9746700 O.P,D,20240314,24.47,24.47,24.3,24.3,16800 OAK-A,D,20240314,23.4,23.58,23.1446,23.58,27100 OAK-B,D,20240314,22.95,22.99,22.9,22.99,9500 OBDC,D,20240314,15.3,15.315,15.03,15.04,1624000 OBDE,D,20240314,15,15.15,14.95,15.1,66300 OBK,D,20240314,29.7,29.815,28.5,28.63,132400 OC,D,20240314,162,163.44,156.435,157.53,707100 OCFT,D,20240314,2.4,2.4,2.21,2.22,18500 OCN,D,20240314,24.74,24.74,24.02,24.11,11100 ODC,D,20240314,70.7,71.39,69.62,70,14800 ODV,D,20240314,2.48,2.54,2.37,2.46,34800 OEC,D,20240314,22.58,22.58,22.17,22.41,337600 OFG,D,20240314,35.77,35.89,34.55,34.96,318400 OGE,D,20240314,33.77,33.97,33.08,33.43,1408000 OGN,D,20240314,18.26,18.63,18.03,18.36,2264600 OGS,D,20240314,61.96,62.02,60.68,61.39,347800 OHI,D,20240314,30.94,30.99,30.65,30.88,1113100 OI,D,20240314,15.58,15.63,15.09,15.25,1959000 OIA,D,20240314,6.43,6.45,6.38,6.45,77800 OII,D,20240314,20.88,21.5,20.71,21.18,903900 OIS,D,20240314,5.63,5.695,5.56,5.6,1539000 OKE,D,20240314,77.23,77.398,76.31,77.11,2622100 OLN,D,20240314,57.68,58.18,57.155,57.63,792200 OLO,D,20240314,5.4,5.55,5.3901,5.44,1114100 OLP,D,20240314,22.35,22.45,21.995,22.18,53700 OMC,D,20240314,95.15,95.26,91.86,92.63,3133500 OMF,D,20240314,48.74,49.16,47.85,48.24,1062700 OMI,D,20240314,24.98,25.315,24.78,24.99,435800 ONL,D,20240314,3.42,3.425,3.325,3.42,384500 ONON,D,20240314,33.25,33.25,31.84,32.68,6023500 ONTF,D,20240314,6.6,6.6,6.49,6.55,130100 ONTO,D,20240314,176.15,178.28,173.4,175.01,416700 OOMA,D,20240314,8.52,8.66,8.39,8.53,83400 OPAD,D,20240314,8.46,8.58,8.07,8.26,26600 OPF.W,D,20240314,0.06,0.07,0.06,0.07,18100 OPFI,D,20240314,2.65,2.6906,2.495,2.52,243800 OPP,D,20240314,8.43,8.43,8.325,8.33,51800 OPP-A,D,20240314,18.63,18.88,18.63,18.632,7500 OPP-B,D,20240314,19.71,19.7106,19.47,19.51,1900 OPY,D,20240314,38.52,38.62,37.73,37.73,28100 OR,D,20240314,16.04,16.17,15.77,15.87,717100 ORA,D,20240314,64.9,64.9,63.04,63.93,363600 ORAN,D,20240314,11.44,11.45,11.36,11.38,287700 ORC,D,20240314,8.79,8.83,8.55,8.56,855400 ORCL,D,20240314,127.23,127.8,124.94,125.53,10965900 ORI,D,20240314,29.25,29.43,28.9925,29.13,1418400 ORN,D,20240314,8.74,8.7575,8.29,8.48,298600 OSCR,D,20240314,14.3,14.51,13.64,13.93,2103200 OSG,D,20240314,6.03,6.08,5.965,6.05,250700 OSI,D,20240314,10.72,10.72,10.72,10.72,100 OSI.U,D,20240314,10.64,10.64,10.64,10.64,100 OSK,D,20240314,116.03,116.2,113.78,114.62,471800 OTIS,D,20240314,98.43,98.98,97.8,98.49,3307000 OUS.W,D,20240314,0.071,0.08,0.071,0.08,2800 OUST,D,20240314,5.05,5.15,4.65,4.73,1090000 OUT,D,20240314,16.17,16.19,15.825,16.07,2109400 OVV,D,20240314,51.55,51.72,50.76,50.87,3872100 OWL,D,20240314,17.46,17.52,17.175,17.34,4227400 OWLT,D,20240314,4.86,4.9299,4.33,4.33,66200 OXM,D,20240314,106.74,107.04,104.08,104.8,186300 OXY,D,20240314,62.2,62.8199,62.12,62.58,7433600 OXY.W,D,20240314,40.19,40.95,40.19,40.71,123800 PAAS,D,20240314,14.24,14.325,14.05,14.16,3591300 PAC,D,20240314,144.84,149.72,144.82,148.96,84300 PACK,D,20240314,6.9,7.395,6.3202,7.35,2020200 PAG,D,20240314,153.45,153.7,150.61,151.73,143200 PAGS,D,20240314,13.96,14.14,13.655,13.99,1896400 PAI,D,20240314,11.99,11.99,11.91,11.92,7000 PAM,D,20240314,39.2,39.73,38.54,39.16,291800 PAR,D,20240314,42.83,43.49,41.43,42.01,276000 PARR,D,20240314,37.7,38.12,36.4075,36.55,1050900 PATH,D,20240314,24.81,25.4654,22.3,22.75,35861500 PAXS,D,20240314,15.65,15.7,15.36,15.36,125800 PAY,D,20240314,24.37,24.78,22.9,23.48,886800 PAYC,D,20240314,188.74,190.94,187.465,189.8,820000 PB,D,20240314,61.55,61.71,60.17,60.58,523900 PBA,D,20240314,35.44,35.53,34.8,35.07,987500 PBF,D,20240314,55.3,56.66,53.935,54.69,2406800 PBH,D,20240314,74.76,75.02,73.59,74.02,223000 PBI,D,20240314,4.12,4.16,3.93,4.06,1993400 PBI-B,D,20240314,19.87,19.94,19.6,19.94,10500 PBR,D,20240314,15,15.02,14.62,14.72,26314000 PBR.A,D,20240314,14.75,14.76,14.46,14.5,6234700 PBT,D,20240314,12.39,13.06,12.39,12.87,137000 PCF,D,20240314,6.74,6.8,6.67,6.69,66000 PCG,D,20240314,16.34,16.405,16.02,16.17,11210000 PCK,D,20240314,5.83,5.87,5.78,5.79,83700 PCM,D,20240314,8.33,8.33,8.27,8.33,9500 PCN,D,20240314,13.73,13.804,13.63,13.66,203800 PCOR,D,20240314,78.99,79.17,77.715,78.93,1576400 PCQ,D,20240314,9.5,9.5,9.3,9.33,51400 PD,D,20240314,23.38,23.39,22.68,22.93,2317000 PDI,D,20240314,19,19.06,18.94,19.01,978700 PDM,D,20240314,6.38,6.38,6.19,6.27,587600 PDO,D,20240314,12.95,12.95,12.74,12.76,551700 PDS,D,20240314,62.59,63.94,61.68,63.71,70200 PDT,D,20240314,11.82,11.8737,11.69,11.71,108600 PDX,D,20240314,20.39,20.5899,20.34,20.34,87600 PEB,D,20240314,15.81,15.865,15.49,15.67,883800 PEB-E,D,20240314,21.65,21.82,21.65,21.82,1500 PEB-F,D,20240314,21.2245,21.34,21.2245,21.34,500 PEB-H,D,20240314,19.45,19.68,19.44,19.57,2900 PEG,D,20240314,64.18,64.18,63.4,63.99,2298900 PEN,D,20240314,233.78,234.055,228.485,229.54,238500 PEO,D,20240314,22.53,22.63,22.45,22.51,25700 PER.W,D,20240314,0.055,0.0996,0.0547,0.094,18000 PERF,D,20240314,2.64,2.92,2.56,2.61,61300 PFD,D,20240314,10.38,10.445,10.38,10.412,38300 PFE,D,20240314,28.25,28.28,27.77,28.13,36427900 PFGC,D,20240314,75.59,75.93,74.76,75.93,729900 PFH,D,20240314,20.64,20.64,20.36,20.41,16600 PFL,D,20240314,8.42,8.4399,8.35,8.37,72400 PFLT,D,20240314,11.35,11.35,11.0834,11.14,802200 PFN,D,20240314,7.43,7.43,7.28,7.31,322400 PFO,D,20240314,8.3,8.313,8.23,8.24,17200 PFS,D,20240314,14.83,14.83,14.135,14.2,558300 PFSI,D,20240314,86.57,86.865,84.76,85.05,225800 PG,D,20240314,162.24,162.62,161.13,161.5,5848000 PGP,D,20240314,7.63,7.63,7.56,7.57,17100 PGR,D,20240314,201.63,202.7,199.54,201.87,3537800 PGRE,D,20240314,4.65,4.65,4.53,4.58,1159000 PGRU,D,20240314,3.58,3.63,3.44,3.54,24500 PGS.U,D,20240314,11.55,11.55,11.3,11.3,400 PGS.W,D,20240314,0.4,0.4428,0.27,0.38,16200 PGTI,D,20240314,41.86,41.91,41.84,41.88,1474600 PGZ,D,20240314,10.46,10.46,10.18,10.26,34200 PH,D,20240314,543.91,544.99,531.44,536.25,612300 PHD,D,20240314,9.73,9.73,9.63,9.68,56200 PHG,D,20240314,21.6,21.63,21.38,21.45,1011300 PHI,D,20240314,25.58,25.66,24.96,25.49,342700 PHIN,D,20240314,37.4,37.9,36.451,36.83,1040800 PHK,D,20240314,4.95,4.95,4.89,4.91,364600 PHM,D,20240314,114.36,114.635,109.22,109.72,2828800 PHR,D,20240314,23.05,23.22,22.2,22.67,975900 PHT,D,20240314,7.54,7.59,7.501,7.505,52800 PHX,D,20240314,3.07,3.1,3.01,3.03,107800 PHY.U,D,20240314,11.25,11.2501,11.12,11.12,300 PII,D,20240314,92.33,92.87,90,90.64,617400 PIM,D,20240314,3.16,3.18,3.16,3.17,72300 PINE,D,20240314,15.53,15.53,15,15.3,181000 PINS,D,20240314,34.56,34.6114,33.635,34.07,8190700 PIPR,D,20240314,192.37,192.37,189.37,191.08,130600 PJT,D,20240314,97.44,97.585,95.85,97.01,216600 PK,D,20240314,17.07,17.15,16.97,17.03,2248400 PKE,D,20240314,15.3,15.375,15.14,15.27,39400 PKG,D,20240314,183.16,183.73,181.89,183.01,505000 PKST,D,20240314,15.38,15.76,14.47,14.84,128600 PKX,D,20240314,84.35,84.35,82.25,82.53,83700 PL,D,20240314,2.19,2.19,2.13,2.16,1123500 PL.W,D,20240314,0.2044,0.2159,0.2024,0.2074,1100 PLD,D,20240314,132.91,133.175,129.5,130.75,3076100 PLNT,D,20240314,62.5,62.615,60.42,60.93,1464000 PLOW,D,20240314,23.98,24.06,22.94,23.07,211400 PLTR,D,20240314,24.83,24.97,24.14,24.43,49214700 PLYM,D,20240314,21.73,21.73,21.36,21.63,327200 PM,D,20240314,94.86,95,93.055,93.95,6604100 PMF,D,20240314,9.51,9.5999,9.415,9.43,29700 PML,D,20240314,8.35,8.36,8.31,8.31,253400 PMM,D,20240314,6.13,6.14,6.12,6.125,71100 PMO,D,20240314,10.31,10.35,10.23,10.23,148300 PMT,D,20240314,14.35,14.41,14.035,14.09,490400 PMT-A,D,20240314,23.4,23.6221,23.16,23.35,32400 PMT-B,D,20240314,23.2,23.3,23.1478,23.22,29200 PMT-C,D,20240314,19.4,19.46,19.2552,19.39,14100 PMTU,D,20240314,25.06,25.15,25.05,25.14,30200 PMX,D,20240314,7.59,7.64,7.55,7.57,80300 PNC,D,20240314,151.79,154.48,147.275,148.49,2084500 PNF,D,20240314,7.74,7.81,7.67,7.71,37500 PNI,D,20240314,7.53,7.53,7.435,7.45,13800 PNM,D,20240314,36.71,36.915,36.255,36.63,756800 PNNT,D,20240314,6.83,6.83,6.7,6.71,547500 PNR,D,20240314,81.74,81.97,79.8452,80.61,1159800 PNS.W,D,20240314,0.3861,0.39,0.2692,0.2692,7300 PNST,D,20240314,3.7,3.85,3.58,3.61,84300 PNW,D,20240314,70.99,71.195,69.5,70.81,1187200 POR,D,20240314,40.41,41.14,40.25,40.75,1255200 PORT,D,20240314,11.99,12,10.89,10.92,5000 POST,D,20240314,104.18,104.26,103.055,103.81,341200 PPG,D,20240314,140.96,141.63,138.48,138.96,2201400 PPL,D,20240314,26.86,26.95,26.395,26.58,4174000 PPT,D,20240314,3.54,3.545,3.5,3.53,159000 PR,D,20240314,16.34,16.435,16.08,16.38,10427100 PRA,D,20240314,12.05,12.07,11.89,11.99,248700 PRE-J,D,20240314,21.45,21.45,21.14,21.21,15200 PRG,D,20240314,31.9,32.21,31.69,31.97,475100 PRGO,D,20240314,30.95,31.01,30.25,30.87,1731000 PRH,D,20240314,25.73,25.73,25.49,25.57,27000 PRI,D,20240314,248.29,248.79,243.65,245.52,135500 PRI-D,D,20240314,23.4,23.4,23.4,23.4,500 PRI-F,D,20240314,23.44,23.4417,23.3,23.3,1800 PRI-I,D,20240314,22.49,22.67,22.48,22.53,2800 PRI-K,D,20240314,21.32,21.35,21.27,21.35,1400 PRI-L,D,20240314,23.18,23.18,23.15,23.15,600 PRIM,D,20240314,40.55,40.7799,39.635,40.18,402200 PRKS,D,20240314,50.62,51.43,50.175,50.63,967400 PRLB,D,20240314,35.15,35.275,33.62,33.95,175700 PRM,D,20240314,6.38,6.38,6.17,6.21,891400 PRMW,D,20240314,17.54,17.69,17.265,17.45,1065900 PRO,D,20240314,35.63,35.7138,34.46,34.84,203900 PRS,D,20240314,25.1,25.1599,24.8453,24.93,18700 PRT,D,20240314,4.5,4.5,4.355,4.44,66500 PRU,D,20240314,112.5,112.95,110.88,111.74,1876300 PSA,D,20240314,290.14,290.14,278.31,280.64,833800 PSA-F,D,20240314,24.57,24.67,24.57,24.62,15800 PSA-G,D,20240314,24.7,24.75,24.57,24.65,17800 PSA-H,D,20240314,25,25.07,24.7602,24.95,25000 PSA-I,D,20240314,23.67,23.67,23.39,23.39,11700 PSA-J,D,20240314,22.1,22.18,22.04,22.0781,12200 PSA-K,D,20240314,22.1,22.16,21.995,21.995,10100 PSA-L,D,20240314,21.98,21.98,21.63,21.8,25900 PSA-M,D,20240314,20,20,19.67,19.67,8900 PSA-N,D,20240314,18.43,18.4546,18.3,18.33,14600 PSA-O,D,20240314,18.49,18.49,18.32,18.33,8400 PSA-P,D,20240314,19.32,19.32,19,19.16,47800 PSA-Q,D,20240314,18.67,18.67,18.48,18.5172,4100 PSA-R,D,20240314,19.36,19.36,19.06,19.07,21800 PSA-S,D,20240314,19.68,19.68,19.46,19.47,11900 PSBD,D,20240314,16.23,16.34,16.17,16.21,21400 PSE-A,D,20240314,18.43,18.4799,18.428,18.47,1600 PSF,D,20240314,19.79,19.7901,19.65,19.67,14000 PSF.W,D,20240314,0.0255,0.0287,0.0255,0.0275,18200 PSFE,D,20240314,12.97,13.24,12.82,13.14,530300 PSN,D,20240314,82.6,82.66,81.143,81.4,687500 PSO,D,20240314,13.11,13.12,13.02,13.08,459200 PSQ.W,D,20240314,0.7268,0.7268,0.5625,0.5625,5200 PSQH,D,20240314,4.99,5.03,4.4,4.66,373300 PSTG,D,20240314,50.96,51.54,49.9835,50.77,2595300 PSTL,D,20240314,14.1,14.1001,13.86,13.96,110400 PSX,D,20240314,155.84,156.85,153.45,154.38,3637300 PTA,D,20240314,19.29,19.34,19.15,19.21,75400 PTY,D,20240314,14.47,14.49,14.41,14.47,451500 PUK,D,20240314,20.84,20.88,20.385,20.49,1391400 PUMP,D,20240314,7.55,7.65,7.39,7.53,2022100 PVH,D,20240314,132.25,132.25,129.5,131.28,1095700 PVL,D,20240314,1.37,1.43,1.35,1.42,73700 PWR,D,20240314,244.34,245.4275,239.815,242.36,714800 PWSC,D,20240314,20.46,20.91,20.24,20.84,844700 PX,D,20240314,8.34,8.34,8.04,8.09,670000 PXD,D,20240314,246.28,250.63,246.28,250.47,1857800 PYN,D,20240314,5.86,5.87,5.8042,5.86,27200 PZC,D,20240314,7.77,7.77,7.59,7.59,17000 QBT.W,D,20240314,0.25,0.25,0.175,0.2106,57700 QBTS,D,20240314,2.22,2.23,2.01,2.06,4499500 QD,D,20240314,2.38,2.46,2.38,2.44,1013900 QGEN,D,20240314,44.43,44.44,43.7,44.02,720800 QS,D,20240314,5.85,5.865,5.535,5.58,7219600 QSR,D,20240314,82.29,82.56,80.71,81.54,1829700 QTWO,D,20240314,50.27,50.43,48.44,48.7,762100 QUAD,D,20240314,4.86,4.9848,4.77,4.86,101700 QVCC,D,20240314,14.29,14.3,13.54,13.69,35900 QVCD,D,20240314,14.15,14.15,13.8,13.85,9000 R,D,20240314,113.46,114.225,111.97,112.95,234500 RA,D,20240314,12.94,12.94,12.87,12.88,156300 RACE,D,20240314,424.6,424.86,419.01,420.38,190200 RAMP,D,20240314,34,34.075,33.44,33.83,436100 RBA,D,20240314,75.99,76.145,75.05,75.87,516700 RBC,D,20240314,265.25,266.535,258.46,260.16,98000 RBCP,D,20240314,121.61,121.61,120.57,120.57,1400 RBLX,D,20240314,40.69,41.41,39.93,40.65,6921000 RBO.W,D,20240314,0.0902,0.094,0.0902,0.094,500 RBOT,D,20240314,0.36,0.36,0.32,0.3265,468600 RBT,D,20240314,0.62,0.6684,0.6,0.6128,199700 RC,D,20240314,8.9,8.9,8.5901,8.67,1482000 RC-C,D,20240314,18.84,18.84,18.7222,18.84,500 RC-E,D,20240314,18.8,18.955,18.7,18.8904,10800 RCB,D,20240314,24.03,24.04,23.92,24,3700 RCC,D,20240314,23.9,24.13,23.9,24.13,1300 RCFA,D,20240314,11.11,11.11,11.11,11.11,4500 RCI,D,20240314,43.17,43.17,42.25,42.58,646900 RCL,D,20240314,132.2,132.55,128.605,128.71,2406000 RCS,D,20240314,6.05,6.19,6.05,6.15,129000 RCUS,D,20240314,18.77,18.93,18.03,18.32,762900 RDN,D,20240314,31.5,31.86,31.29,31.61,1500800 RDW,D,20240314,3.39,3.39,3.18,3.2,145400 RDW.W,D,20240314,0.31,0.345,0.31,0.345,1400 RDY,D,20240314,75.3,75.49,74.9,75.45,139800 RELX,D,20240314,43.36,43.5,43.05,43.33,884600 RERE,D,20240314,1.59,1.74,1.54,1.68,1998700 RES,D,20240314,7.49,7.52,7.35,7.46,1536400 REVG,D,20240314,18.32,19.03,17.76,18.58,4977000 REX,D,20240314,43.78,43.78,43.19,43.53,125100 REX-B,D,20240314,22.34,22.4187,22.18,22.18,2700 REX-C,D,20240314,21.77,21.77,21.51,21.51,3500 REXR,D,20240314,52.96,53,51.03,51.64,1424400 REZI,D,20240314,22.8,22.89,22.33,22.65,1272000 RF,D,20240314,19.22,19.4,18.72,18.89,8690800 RF-B,D,20240314,24.55,24.68,24.48,24.6,34500 RF-C,D,20240314,22.99,23.06,22.7783,22.95,36000 RF-E,D,20240314,18.4,18.41,18.11,18.25,36400 RFI,D,20240314,11.82,11.92,11.56,11.76,115400 RFL,D,20240314,1.65,1.75,1.65,1.72,67800 RFM,D,20240314,16.19,16.19,16,16.05,10400 RFMZ,D,20240314,14.22,14.29,14.14,14.18,63100 RGA,D,20240314,185.19,186.15,182.84,184.17,311100 RGR,D,20240314,45.26,45.32,44.82,45.18,175000 RGT,D,20240314,10.57,10.6,10.49,10.5,8800 RH,D,20240314,303,303,287.44,291.82,492600 RHI,D,20240314,80.31,80.75,78.55,78.76,873600 RHP,D,20240314,114.98,116.4,114.12,116.17,431800 RIG,D,20240314,5.7,5.805,5.6,5.66,21195700 RIO,D,20240314,62.64,62.75,61.68,62.05,3710800 RIT-A,D,20240314,24.64,24.64,24.5105,24.62,8800 RIT-B,D,20240314,24.44,24.55,24.42,24.55,53900 RIT-C,D,20240314,22.58,22.65,22.43,22.65,22300 RIT-D,D,20240314,22.8,22.9,22.77,22.9,14100 RITM,D,20240314,11.11,11.15,10.84,10.86,4160900 RIV,D,20240314,11.8,11.845,11.65,11.74,126200 RIV-A,D,20240314,23.7,23.7292,23.6598,23.67,3000 RJF,D,20240314,119.97,120.84,118.84,120,959000 RJF-B,D,20240314,24.95,24.99,24.92,24.95,8500 RKT,D,20240314,12.52,12.68,12.13,12.31,2934200 RL,D,20240314,183.81,184.41,180.9,182.26,1004700 RLI,D,20240314,147.08,147.6525,145.61,146.08,116800 RLJ,D,20240314,11.9,11.98,11.75,11.87,1167200 RLJ-A,D,20240314,25,25.0278,24.95,24.99,20500 RLTY,D,20240314,14.1,14.165,13.8064,13.89,95500 RLX,D,20240314,1.93,1.97,1.88,1.95,8449300 RM,D,20240314,23.86,23.86,22.89,23.19,32900 RMAX,D,20240314,8.42,8.53,8.03,8.11,238200 RMD,D,20240314,192.47,194.37,190.45,191.75,1533700 RMI,D,20240314,16.28,16.378,16.2,16.2,7800 RMM,D,20240314,15.05,15.1399,14.96,14.98,31500 RMMZ,D,20240314,15.81,15.895,15.78,15.785,9900 RMP.P,D,20240314,25.0001,25.0001,25.0001,25.0001,200 RMT,D,20240314,9.2,9.215,8.99,9,135500 RNG,D,20240314,36.34,36.43,35.21,35.4,911400 RNGR,D,20240314,11.18,11.31,11.1252,11.19,114900 RNP,D,20240314,20.82,20.9,20.56,20.58,104300 RNR,D,20240314,236.04,238.06,234.16,237.84,239800 RNR-F,D,20240314,24.78,24.78,24.42,24.43,27300 RNR-G,D,20240314,19,19.05,18.74,18.86,29000 RNST,D,20240314,29.87,29.88,28.805,28.95,337100 ROG,D,20240314,117.89,119.25,116.27,117.96,219000 ROK,D,20240314,285.84,288.49,277.19,280,970200 ROL,D,20240314,46.27,46.33,45.38,45.94,1820800 ROS.U,D,20240314,11.03,11.03,11,11,600 ROS.W,D,20240314,0.101,0.101,0.101,0.101,9000 ROSS,D,20240314,11.12,11.12,11.12,11.12,200 RPM,D,20240314,117.41,117.975,115.41,115.8,722200 RQI,D,20240314,11.83,11.83,11.585,11.65,332400 RRA.U,D,20240314,11.25,11.2501,11.14,11.14,300 RRAC,D,20240314,11.15,11.15,11.13,11.14,15600 RRC,D,20240314,32.56,32.705,31.54,32.15,2479100 RRX,D,20240314,174.97,174.97,169.6,171.04,233100 RS,D,20240314,323.88,324.67,314.2101,319.25,315300 RSF,D,20240314,16.04,16.19,15.98,15.98,11100 RSG,D,20240314,186.54,186.78,184.42,186.33,880000 RSI,D,20240314,5.94,5.95,5.755,5.81,786000 RSKD,D,20240314,5.18,5.22,5.025,5.08,614100 RTO,D,20240314,31.22,31.23,30.685,30.84,609800 RTX,D,20240314,92.06,93,91.48,91.76,12161400 RVLV,D,20240314,21.37,21.65,20.68,20.83,656800 RVT,D,20240314,14.54,14.57,14.21,14.27,164000 RVTY,D,20240314,107.13,107.475,103.74,104.88,914200 RWT,D,20240314,6.14,6.18,5.96,6.05,2155600 RWT-A,D,20240314,24.77,24.775,24.6,24.69,6600 RWTN,D,20240314,25.325,25.325,25.131,25.18,18300 RXO,D,20240314,20.55,20.6,19.995,20.21,537500 RY,D,20240314,100.94,101.18,99.19,99.76,1030700 RYAM,D,20240314,4.06,4.115,3.97,4.09,279600 RYAN,D,20240314,54.73,55.19,54.29,55.17,1412100 RYI,D,20240314,30.92,31.22,30.135,30.52,258200 RYN,D,20240314,33.69,33.73,32.995,33.35,397100 RZB,D,20240314,24.8,24.8,24.64,24.69,35300 RZC,D,20240314,26.19,26.26,26.16,26.2,101300 S,D,20240314,24.4,25.15,22.795,23.29,27654800 SA,D,20240314,13.42,13.54,13.2,13.33,394700 SABA,D,20240314,3.8,3.81,3.7608,3.78,465400 SAFE,D,20240314,20.18,20.19,19.62,19.86,261900 SAH,D,20240314,52.31,52.41,51.13,51.77,191600 SAJ,D,20240314,25.06,25.06,25.05,25.05,8400 SAM,D,20240314,297.14,297.91,293.361,294.27,143900 SAN,D,20240314,4.4,4.4,4.35,4.38,3170700 SAND,D,20240314,4.84,4.9,4.8,4.89,2905600 SAP,D,20240314,191.96,192.515,189.5,190.45,658900 SAR,D,20240314,22.75,22.78,22.51,22.52,104100 SAT,D,20240314,24.16,24.16,24.06,24.16,900 SAVE,D,20240314,4.53,4.55,4.25,4.31,6335000 SAY,D,20240314,25.16,25.2,25.06,25.2,3300 SAZ,D,20240314,25.25,25.38,25.25,25.27,5200 SB,D,20240314,4.95,4.97,4.81,4.93,954000 SB-C,D,20240314,25.54,25.54,25.54,25.54,200 SB-D,D,20240314,25.53,25.5899,25.4017,25.57,2600 SBBA,D,20240314,25.16,25.162,25.0847,25.11,8200 SBH,D,20240314,12.31,12.35,11.73,11.84,1303800 SBI,D,20240314,7.9,7.92,7.84,7.86,36400 SBOW,D,20240314,32,33.65,31.9001,33.41,480700 SBR,D,20240314,61.95,61.95,61.0025,61.62,35700 SBS,D,20240314,15.41,15.41,15.215,15.3,1136900 SBSW,D,20240314,4.64,4.645,4.49,4.56,6143400 SBX.U,D,20240314,10.54,11.04,10.49,10.55,3900 SBXC,D,20240314,10.48,10.63,10.47,10.47,4300 SCCO,D,20240314,96.76,98.2,95.6475,97.18,2270500 SCD,D,20240314,14.68,14.85,14.68,14.78,42400 SCE-G,D,20240314,21.06,21.13,20.6921,20.845,16800 SCE-H,D,20240314,25.2,25.31,25.1464,25.26,19700 SCE-J,D,20240314,23.25,23.45,23.1001,23.45,22200 SCE-K,D,20240314,24.24,24.47,24.15,24.31,8600 SCE-L,D,20240314,20.48,20.68,20.475,20.5,23000 SCE-M,D,20240314,26.57,26.57,26.425,26.425,10700 SCH-D,D,20240314,25.2,25.23,25.16,25.17,29000 SCH-J,D,20240314,21.42,21.4699,21.2509,21.37,88700 SCHW,D,20240314,66.72,67.325,66.03,66.6,11673700 SCI,D,20240314,74.77,75.11,72.14,72.72,1128400 SCL,D,20240314,86.82,87.3149,85.24,86.02,75100 SCM,D,20240314,13.02,13.0799,12.85,12.93,108400 SCS,D,20240314,12.7,12.73,12.505,12.64,649400 SCX,D,20240314,15.82,15.9,15.77,15.78,110100 SD,D,20240314,13.68,13.83,13.47,13.79,412900 SDHC,D,20240314,30.64,31.165,30.17,30.89,135000 SDHY,D,20240314,15.24,15.24,15.16,15.24,94400 SDRL,D,20240314,48.25,48.84,48.02,48.69,723100 SE,D,20240314,62.39,63.2497,60.1,60.75,7685600 SEA-A,D,20240314,25.31,25.49,25.2,25.49,12600 SEA-B,D,20240314,25.3,25.5,25.3,25.5,5700 SED.W,D,20240314,0.1214,0.1215,0.0847,0.0888,800 SEDA,D,20240314,10.929,10.929,10.92,10.92,3900 SEE,D,20240314,36.57,36.725,35.525,35.97,998400 SEM,D,20240314,28.31,28.49,27.94,28.21,368500 SEMR,D,20240314,11.15,11.25,10.83,11.21,531500 SES,D,20240314,1.56,1.56,1.42,1.48,522400 SES.W,D,20240314,0.1006,0.1401,0.1006,0.1097,37500 SF,D,20240314,74.84,74.84,72.78,73.55,475100 SF-B,D,20240314,24.55,24.8,24.45,24.64,3100 SF-C,D,20240314,24.79,24.8685,24.5,24.5,8300 SF-D,D,20240314,18.33,18.34,17.99,18.18,13400 SFB,D,20240314,22.71,22.71,22.5187,22.64,15700 SFBS,D,20240314,63.26,63.26,61.305,61.64,309900 SFL,D,20240314,13.2,13.2,12.95,13.09,703500 SG,D,20240314,21.36,22.03,21,21.6,3312900 SGHC,D,20240314,3.43,3.46,3.35,3.39,261100 SGU,D,20240314,10.98,10.98,10.64,10.72,14500 SHAK,D,20240314,102.61,105.3,102.16,103.7,809200 SHCO,D,20240314,5.95,5.96,5.63,5.75,170700 SHEL,D,20240314,65.52,65.78,65.03,65.78,4606600 SHG,D,20240314,38.57,38.65,37.49,37.74,176400 SHO,D,20240314,11.15,11.22,10.96,11.07,1717800 SHO-H,D,20240314,21.72,21.78,21.72,21.7799,2800 SHO-I,D,20240314,20.4,20.59,20.3892,20.3997,5400 SHOC,D,20240314,45.18,45.18,43.5,43.8071,23900 SHOP,D,20240314,78.53,79.8,77.36,78.42,7244100 SHW,D,20240314,336.53,338.73,332.39,334.92,1417100 SID,D,20240314,3.22,3.22,3.0825,3.1,2522700 SIG,D,20240314,99.14,100.24,96.81,98.03,539400 SII,D,20240314,36.3,36.4708,35.44,35.8,67800 SIT-A,D,20240314,23.54,23.54,23.1,23.21,16600 SITC,D,20240314,13.99,14.06,13.835,14.01,2337900 SITE,D,20240314,175.28,175.28,167.825,168.61,368100 SIX,D,20240314,25.72,25.735,25.21,25.68,530600 SJM,D,20240314,123.3,123.5682,120.77,121.72,1175500 SJT,D,20240314,5.55,5.71,5.54,5.66,269000 SJW,D,20240314,57.4,57.7,55.5,56.9,401700 SKE,D,20240314,4.47,4.47,4.28,4.41,151500 SKIL,D,20240314,11.47,11.491,10.13,10.63,67900 SKLZ,D,20240314,7.06,7.075,6.39,6.4,303000 SKM,D,20240314,22.53,22.71,22.465,22.52,290500 SKT,D,20240314,29.15,29.23,28.15,28.42,1000000 SKX,D,20240314,62.52,62.72,60.86,61.42,906000 SKY,D,20240314,84.61,84.61,78.93,80.07,322200 SLB,D,20240314,52.8,53.72,52.8,53.23,9387200 SLCA,D,20240314,12.2,12.29,12.02,12.17,966200 SLF,D,20240314,55.2,55.2,54.2033,54.58,226300 SLG,D,20240314,50.12,50.61,48.37,49.36,1460100 SLG-I,D,20240314,23.4,23.4,23.1,23.24,24300 SLGN,D,20240314,44.32,44.44,43.88,44.4,434900 SLQT,D,20240314,1.72,1.74,1.64,1.67,458200 SLVM,D,20240314,61.37,61.855,59.83,60.77,381800 SM,D,20240314,46.99,47.03,46.35,46.66,1932100 SMAR,D,20240314,41.12,41.38,40.02,40.3,2823000 SMBK,D,20240314,20.96,20.96,20.04,20.25,41700 SMFG,D,20240314,11.64,11.6788,11.57,11.6,1129600 SMG,D,20240314,66.01,66.45,64.66,65.6,733700 SMHI,D,20240314,12.76,13.09,12.76,12.86,194900 SMLP,D,20240314,20.22,20.6,20.22,20.35,11500 SMP,D,20240314,31.2,31.47,30.72,30.85,240200 SMR,D,20240314,7.7,7.71,5.3,7.24,9205300 SMR.W,D,20240314,1.01,1.01,0.6,0.859,793700 SMRT,D,20240314,2.71,2.815,2.65,2.69,1607200 SMWB,D,20240314,9.15,9.3099,8.86,9,167200 SN,D,20240314,58.24,59.1,57.265,57.53,1041400 SNA,D,20240314,294.83,296.65,289.12,290.85,390400 SNAP,D,20240314,11.86,11.89,11.34,11.39,21971700 SNDA,D,20240314,26.15,26.6197,18.58,22.14,43500 SNDR,D,20240314,22.76,22.92,22.03,22.14,1616100 SNN,D,20240314,27.78,27.82,27.36,27.48,543700 SNOW,D,20240314,162.02,162.5,157.8,158.92,5999100 SNV,D,20240314,38.83,39.08,37.92,38.08,1204900 SNV-D,D,20240314,25,25,24.89,24.98,7900 SNV-E,D,20240314,24.71,24.71,24.49,24.5,12400 SNX,D,20240314,104,104.22,102.27,103.19,525300 SO,D,20240314,69.65,69.9338,68.8,69.38,4212500 SOC,D,20240314,11.99,11.99,11.73,11.75,314100 SOC.W,D,20240314,2.4,2.45,2.35,2.35,12400 SOI,D,20240314,8.48,8.51,8.25,8.3,783700 SOJC,D,20240314,24.76,24.76,24.59,24.63,13900 SOJD,D,20240314,23.79,23.81,23.6,23.66,48300 SOJE,D,20240314,20.78,20.84,20.65,20.67,42400 SOL,D,20240314,1.95,1.95,1.83,1.85,666500 SON,D,20240314,57.61,57.625,56.49,56.86,444100 SONY,D,20240314,87.98,88.2204,86.805,87.1,648000 SOR,D,20240314,42.06,42.7477,41.85,42.461,16600 SOS,D,20240314,1.5,1.5,1.35,1.4,1128900 SPB,D,20240314,84.9,85.18,83.05,83.37,496300 SPCE,D,20240314,1.69,1.69,1.62,1.63,7884100 SPE,D,20240314,12.46,12.5,12.419,12.46,34600 SPE-C,D,20240314,22.92,22.99,22.92,22.9214,1200 SPG,D,20240314,150.62,150.9,147.85,149.36,1549900 SPG-J,D,20240314,63.8222,63.8222,58.7101,58.7101,1700 SPGI,D,20240314,426.72,428.1,421.06,423.47,1296000 SPH,D,20240314,20.81,20.9,19.57,19.69,263500 SPHR,D,20240314,48.05,49.2,47.58,48.69,587700 SPIR,D,20240314,12.2,12.45,11.72,11.82,123200 SPL-A,D,20240314,24.2,24.21,24.0327,24.21,2500 SPN-B,D,20240314,25.15,25.1534,25.12,25.1534,5300 SPNT,D,20240314,12.24,12.24,12.025,12.16,637900 SPOT,D,20240314,257.55,259.4,255.59,257.13,847100 SPR,D,20240314,31.21,31.66,30.76,30.93,3127100 SPRU,D,20240314,3.84,3.89,3.68,3.81,51700 SPXC,D,20240314,116.54,117.44,115.27,116.3,164500 SPXX,D,20240314,15.57,15.6,15.3,15.33,38700 SQ,D,20240314,85.74,86.1671,80.1604,81.24,11603600 SQM,D,20240314,49.03,49.58,48.26,49.03,1127600 SQNS,D,20240314,0.541,0.541,0.468,0.4693,474800 SQSP,D,20240314,32.23,32.355,31.62,32.03,977600 SR,D,20240314,60.05,60.2,59.215,59.81,481500 SR-A,D,20240314,24.5,24.62,24.41,24.4433,10700 SRE,D,20240314,71.11,71.4,69.7,70.22,3027800 SREA,D,20240314,24.48,24.53,24.3901,24.48,116400 SRFM,D,20240314,0.93,0.93,0.85,0.9088,393000 SRG,D,20240314,9.25,9.25,8.96,9.14,580700 SRG-A,D,20240314,24.0187,24.075,23.9,23.91,5600 SRI,D,20240314,16.93,16.97,16.51,16.7,123600 SRL,D,20240314,6.75,6.75,6.5,6.569,2200 SRV,D,20240314,41.7,41.7,40.21,40.24,47500 SSB,D,20240314,81.65,81.84,79.685,80.26,476600 SSD,D,20240314,200.11,200.36,195.31,196.65,273000 SSL,D,20240314,7.67,7.67,7.34,7.35,634700 SST,D,20240314,1.61,1.6602,1.45,1.5,61300 SSTK,D,20240314,51.26,51.35,48.455,49.14,575600 ST,D,20240314,35.72,35.89,35.065,35.42,1786100 STAG,D,20240314,38,38.0025,36.91,37.32,1055700 STC,D,20240314,60.71,60.9615,59.4,59.84,300100 STE,D,20240314,232.33,232.9385,230.51,231.56,341600 STEL,D,20240314,23.65,23.66,23.135,23.31,133200 STEM,D,20240314,1.89,1.89,1.75,1.78,6631400 STEW,D,20240314,14.94,14.94,14.68,14.73,76200 STG,D,20240314,10.925,10.94,10.925,10.94,400 STK,D,20240314,31.85,31.9512,31.525,31.62,37700 STLA,D,20240314,27.8,27.885,27.4,27.5,5042000 STM,D,20240314,47.5,47.82,46.23,46.51,3168400 STN,D,20240314,85.13,85.7,84.62,84.92,108000 STNG,D,20240314,71.18,73.27,70.62,71.9,1538800 STR,D,20240314,23.41,23.58,23.19,23.3,691100 STRV,D,20240314,33.25,33.29,32.9,33.18,127700 STT,D,20240314,72.48,72.85,71.26,71.86,2120600 STT-D,D,20240314,25,25,24.98,24.98,35200 STT-G,D,20240314,24.07,24.12,23.77,23.77,78900 STVN,D,20240314,29.74,29.87,29.33,29.55,187400 STWD,D,20240314,20.37,20.395,19.775,19.85,2322100 STXD,D,20240314,30.7,30.7,30.4652,30.63,8500 STXE,D,20240314,28.68,28.68,28.46,28.5004,12100 STXG,D,20240314,37.1801,37.1801,36.93,37.0763,5900 STXK,D,20240314,28.75,28.75,28.4203,28.5635,3800 STXT,D,20240314,20.13,20.15,20.09,20.13,21800 STXV,D,20240314,28.01,28.017,27.9,28.0067,1900 STZ,D,20240314,262.24,263.16,258.78,260.83,941800 SU,D,20240314,35.7,36.295,35.6,36.07,5993900 SUI,D,20240314,133.48,133.89,129.69,131.1,703200 SUM,D,20240314,41.63,41.96,41.18,41.64,1310400 SUN,D,20240314,62.81,62.81,60.3501,60.64,373900 SUP,D,20240314,2.97,2.98,2.86,2.87,113700 SUPV,D,20240314,5.17,5.24,4.885,4.96,2056400 SUZ,D,20240314,11.98,11.98,11.82,11.92,1067500 SVV,D,20240314,19.07,19.1,17.96,18.14,812100 SWI,D,20240314,12.23,12.25,11.89,12.02,291600 SWK,D,20240314,91.83,92.03,88.6,89.59,1876200 SWN,D,20240314,7.15,7.18,7.01,7.09,14566300 SWX,D,20240314,71.46,71.705,69.75,71.09,740800 SWZ,D,20240314,8.075,8.075,8.04,8.05,10000 SXC,D,20240314,11,11.035,10.66,10.79,1208700 SXI,D,20240314,178.56,179.325,177.89,178.47,93600 SXT,D,20240314,69.28,69.28,66.96,67.9,236100 SYF,D,20240314,43.58,43.835,43.04,43.25,4381600 SYF-A,D,20240314,19.32,19.32,19.0593,19.25,71000 SYF-B,D,20240314,25.27,25.3,25.14,25.19,257400 SYK,D,20240314,356.56,358.22,353.16,355.64,961200 SYY,D,20240314,80.41,80.55,79.67,80.03,2655800 T,D,20240314,17.15,17.17,16.83,17.01,37237600 T-A,D,20240314,22.17,22.21,22,22.08,56900 T-C,D,20240314,20.83,20.83,20.59,20.7,85200 TAC,D,20240314,6.57,6.625,6.495,6.52,513100 TAK,D,20240314,14.49,14.49,14.31,14.34,1199600 TAL,D,20240314,12.72,12.8,12.41,12.54,8652600 TALO,D,20240314,13.06,13.15,12.655,12.82,3592300 TAP,D,20240314,65.9,66.55,65.34,65.93,2533600 TARO,D,20240314,42,42.16,41.97,42.1,24100 TBB,D,20240314,24.39,24.39,24.19,24.24,62800 TBBB,D,20240314,22.02,22.1,21.03,21.76,392500 TBC,D,20240314,25.05,25.0794,24.94,24.96,28800 TBI,D,20240314,11.6,11.695,11.4275,11.59,693700 TCI,D,20240314,39.525,39.525,39.45,39.45,2400 TCN,D,20240314,11.14,11.15,11.12,11.13,4439800 TCS,D,20240314,1.15,1.1577,1.075,1.08,246100 TD,D,20240314,60.75,60.86,59.705,60.05,1547300 TDC,D,20240314,38.08,38.08,37.53,37.75,1194300 TDCX,D,20240314,7.14,7.26,7.12,7.12,252000 TDF,D,20240314,8.03,8.065,7.905,7.92,98100 TDG,D,20240314,1189.63,1192.58,1179.845,1185.9,175800 TDOC,D,20240314,15.02,15.28,14.675,14.84,4244100 TDS,D,20240314,15.96,16,15.545,15.67,848400 TDS-U,D,20240314,18.61,18.75,18.3798,18.6,22800 TDS-V,D,20240314,16.11,16.3199,15.79,16.21,39100 TDW,D,20240314,86.71,86.83,82.79,85.29,1112500 TDY,D,20240314,419.94,420.5092,414,415.56,227000 TEAF,D,20240314,11.57,11.6195,11.51,11.58,39300 TECK,D,20240314,45.35,45.62,44.38,44.78,3979400 TEF,D,20240314,4.24,4.24,4.18,4.21,630000 TEI,D,20240314,5.38,5.39,5.34,5.35,52800 TEL,D,20240314,140.98,141.29,138.895,139.45,1716100 TEO,D,20240314,6.98,7.24,6.88,7.05,148900 TEVA,D,20240314,13.64,13.75,13.3,13.5,10773800 TEX,D,20240314,58.81,58.91,57.52,58.35,589600 TFC,D,20240314,36,36.29,34.69,35.02,10930400 TFC-I,D,20240314,21.98,21.99,21.815,21.9884,5300 TFC-O,D,20240314,23.62,23.62,23.43,23.45,93500 TFC-R,D,20240314,21.41,21.41,21.02,21.11,75100 TFII,D,20240314,150.78,151.33,148.97,151.12,246600 TFPM,D,20240314,13.61,13.66,13.43,13.53,136300 TFX,D,20240314,220.09,220.655,216.68,218.21,228600 TG,D,20240314,4.12,4.12,3.99,4.01,209200 TGH-A,D,20240314,25.05,25.05,25,25.0142,39900 TGH-B,D,20240314,25,25.06,24.98,25,60000 TGI,D,20240314,13.8,13.88,13.495,13.62,869600 TGLS,D,20240314,45.15,45.73,45.07,45.46,227100 TGNA,D,20240314,15.06,15.12,14.73,14.88,2318700 TGS,D,20240314,12.35,12.55,12.13,12.29,277600 TGT,D,20240314,166.76,167.17,163.045,164.31,3365800 THC,D,20240314,100.29,101.1,99.28,100.04,1348000 THG,D,20240314,130.47,130.52,127.885,129.26,135700 THLV,D,20240314,26.7,26.7,26.48,26.53,12500 THO,D,20240314,102.57,103,98.37,100.92,678700 THQ,D,20240314,20,20,19.71,19.75,250300 THR,D,20240314,28.83,29.095,28.56,28.79,190400 THS,D,20240314,36.75,37.05,36.45,36.99,544400 THW,D,20240314,12.9,13.14,12.77,13.11,161500 TIMB,D,20240314,18.68,19.12,18.67,18.85,574700 TISI,D,20240314,5.31,5.72,5.31,5.71,10200 TIXT,D,20240314,8.45,8.465,8.13,8.34,273300 TJX,D,20240314,98.5,98.65,97.68,98.63,5858200 TK,D,20240314,7.19,7.29,7.1026,7.27,531300 TKC,D,20240314,4.85,4.87,4.755,4.83,281500 TKO,D,20240314,81.08,81.43,79.32,79.7,1196900 TKR,D,20240314,87.21,87.55,84.93,85.43,422400 TLK,D,20240314,25.23,25.4,25.12,25.24,141300 TLYS,D,20240314,7.34,7.3599,6.99,7.2,123700 TM,D,20240314,233.36,233.36,230.36,230.97,224800 TME,D,20240314,10.6,10.62,10.155,10.45,8441600 TMHC,D,20240314,58.28,58.98,56.04,56.78,778200 TMO,D,20240314,590.98,595.1,581.25,584.91,1757900 TNC,D,20240314,112,112.55,110.71,112.07,118400 TNET,D,20240314,126.3,126.84,125.06,126.1,164600 TNK,D,20240314,53.67,55.21,53.3217,55.11,358300 TNL,D,20240314,45.5,45.5,44.58,44.75,544100 TNP,D,20240314,24.57,25,24.22,24.86,351600 TNP-E,D,20240314,25.9,25.9,25.79,25.9,2800 TNP-F,D,20240314,26.25,26.45,26.25,26.36,7500 TOL,D,20240314,121.46,123.05,117.235,118.2,1836100 TOST,D,20240314,25.22,25.42,23.97,24.16,6134600 TPB,D,20240314,27.83,28.12,27.44,27.65,191800 TPC,D,20240314,12.49,12.87,12.3,12.44,432900 TPH,D,20240314,34.47,34.86,33.245,33.61,1763800 TPL,D,20240314,1625,1651.76,1620,1642.81,33900 TPR,D,20240314,47.55,47.75,47.01,47.35,2486800 TPTA,D,20240314,15.5,15.54,15.0316,15.28,5200 TPVG,D,20240314,9.36,9.38,9.12,9.12,491000 TPX,D,20240314,55.06,55.64,53.76,54.47,1680300 TPZ,D,20240314,15.245,15.354,15.22,15.22,11100 TR,D,20240314,32.22,32.4,31.49,31.69,90900 TRAK,D,20240314,14.42,14.47,14.2,14.41,35900 TRC,D,20240314,16.07,16.0985,15.82,15.96,49600 TREX,D,20240314,96.04,96.81,93.88,94.84,566200 TRGP,D,20240314,106.31,106.87,104.92,105.64,1234300 TRI,D,20240314,158.93,158.99,155.0228,157.21,362100 TRIS,D,20240314,10.91,10.91,10.91,10.91,300 TRN,D,20240314,25.74,25.87,25.17,25.47,556500 TRNO,D,20240314,64.29,64.43,62.92,63.5,553400 TROX,D,20240314,16.2,16.355,16.085,16.23,1663900 TRP,D,20240314,40.8,40.8,40.06,40.37,3822300 TRT-A,D,20240314,25.49,25.54,25.44,25.44,4000 TRT-B,D,20240314,25.3,25.3,25.13,25.29,7000 TRT-C,D,20240314,24.9,25,24.9,24.9,3600 TRT-D,D,20240314,24.3,24.3806,24.02,24.26,7100 TRT-E,D,20240314,20.96,21.1854,20.73,20.73,3700 TRT-P,D,20240314,16.99,16.99,16.99,16.99,1200 TRT.U,D,20240314,10.75,10.75,10.75,10.75,100 TRT.W,D,20240314,0.1198,0.12,0.1198,0.12,500 TRTL,D,20240314,10.76,10.8,10.76,10.8,5700 TRTX,D,20240314,7.65,7.69,7.5,7.57,574800 TRU,D,20240314,78.65,79.455,76.89,77.77,1078600 TRV,D,20240314,222.89,224,220.45,221.42,1167700 TS,D,20240314,39.08,39.08,38.57,38.69,1788200 TSE,D,20240314,5.26,5.31,4.68,4.78,528400 TSI,D,20240314,4.67,4.6923,4.66,4.67,128200 TSLX,D,20240314,20.86,20.87,20.51,20.53,375300 TSM,D,20240314,142.61,143.1,139.02,139.62,14961900 TSN,D,20240314,55.87,56.47,55.58,56.05,2791300 TSQ,D,20240314,10.39,10.7576,10.31,10.36,52600 TT,D,20240314,290.1,294.465,288.83,291.94,1347400 TTC,D,20240314,89.68,90.01,87.78,88.4,664200 TTE,D,20240314,67.86,68.3,67.58,68.07,1116500 TTI,D,20240314,4.31,4.31,4.15,4.2,1680600 TTP,D,20240314,30.5022,30.5022,30.31,30.32,4600 TU,D,20240314,16.88,16.9,16.345,16.5,3437600 TUP,D,20240314,1.53,1.53,1.415,1.47,884400 TUYA,D,20240314,1.98,1.98,1.86,1.88,155900 TV,D,20240314,2.97,2.98,2.86,2.89,644600 TVC,D,20240314,22.18,22.2919,22.12,22.13,10500 TVE,D,20240314,21.82,21.8383,21.66,21.67,22700 TWI,D,20240314,12.5,12.5,12.18,12.26,255400 TWLO,D,20240314,62.03,62.77,60.545,60.89,2741400 TWN,D,20240314,39.895,39.895,39.76,39.81,6200 TWO,D,20240314,12.91,12.975,12.58,12.65,1150600 TWO-A,D,20240314,23.32,23.8,23.3,23.37,5300 TWO-B,D,20240314,22.65,22.91,22.5976,22.73,33600 TWO-C,D,20240314,23.06,23.27,23,23.27,5800 TX,D,20240314,40.17,40.17,39.4475,39.69,129200 TXO,D,20240314,17.54,18.24,17.3501,18.06,27200 TXT,D,20240314,92.15,92.54,91.77,92.25,1031200 TY,D,20240314,30.12,30.12,29.62,29.76,57100 TY.P,D,20240314,45.3,45.81,45.3,45.81,800 TYG,D,20240314,29.63,29.7799,29.24,29.24,49100 TYL,D,20240314,420.34,423.53,414.43,418.28,160400 U,D,20240314,25.98,26.09,25.385,26,9077400 UA,D,20240314,7.3,7.37,6.85,6.99,16285700 UAA,D,20240314,7.41,7.55,7,7.23,32243900 UAN,D,20240314,64.97,65.68,64.24,64.52,23500 UBER,D,20240314,78.34,78.48,76.9,77.65,12737200 UBS,D,20240314,31.59,31.675,31.225,31.31,3061400 UDR,D,20240314,37.21,37.28,36.11,36.67,2588300 UE,D,20240314,16.63,16.675,16.3,16.46,1016800 UFI,D,20240314,5.8,5.84,5.7,5.77,192100 UGI,D,20240314,24.71,24.96,24.155,24.25,1616700 UGIC,D,20240314,58.87,58.87,57.4,57.44,3200 UGP,D,20240314,5.76,5.82,5.73,5.79,875500 UHA.B,D,20240314,65.52,65.76,64.435,65.24,360700 UHAL,D,20240314,66.6,66.6,65.35,66.33,105700 UHS,D,20240314,174.01,174.22,171.76,172.93,478600 UHT,D,20240314,38.13,38.13,36.89,37.2,191800 UI,D,20240314,112.99,114.38,108.52,109.4,78300 UIS,D,20240314,4.98,4.9999,4.7535,4.86,622200 UL,D,20240314,49.79,49.82,49.18,49.28,2770000 UMC,D,20240314,8.32,8.355,8.16,8.23,8022700 UMH,D,20240314,15.9,15.9,15.565,15.72,344900 UMH-D,D,20240314,23.31,23.31,23,23.12,13100 UNF,D,20240314,171.8,172.845,166.15,167.9,75400 UNFI,D,20240314,12,12.05,11.52,11.62,656100 UNH,D,20240314,488.72,489.68,485.19,489,3378500 UNM,D,20240314,51.25,51.67,50.83,51.65,1298900 UNMA,D,20240314,24.94,24.97,24.91,24.93,16700 UNP,D,20240314,247.43,247.98,243.6,246.06,2519600 UP,D,20240314,2.54,2.75,2.5311,2.72,779800 UPS,D,20240314,154.5,154.7182,152.65,153.89,4101600 URI,D,20240314,676.09,683.89,668.7598,672.48,736500 USA,D,20240314,6.93,6.93,6.85,6.88,492300 USAC,D,20240314,27.58,27.665,27.02,27.26,332900 USB,D,20240314,43.09,43.55,42.09,42.35,7461100 USB-A,D,20240314,874,874,870.0002,870.0002,900 USB-H,D,20240314,21.54,21.54,21.32,21.41,92600 USB-P,D,20240314,24.71,24.75,24.555,24.62,77800 USB-Q,D,20240314,17.82,17.9168,17.655,17.69,22000 USB-R,D,20240314,18.8,18.86,18.611,18.7,27600 USB-S,D,20240314,20.98,21.05,20.83,20.85,31200 USFD,D,20240314,53.49,53.94,53.075,53.89,1656700 USM,D,20240314,35.77,35.77,35.12,35.65,123400 USNA,D,20240314,49.89,49.89,48.6,49,91300 USPH,D,20240314,106.89,106.89,105.63,106.55,50400 UTF,D,20240314,22.3,22.3899,22.09,22.11,121200 UTI,D,20240314,15.03,15.0602,14.4356,14.59,528200 UTL,D,20240314,51.3,51.54,50.1,50.73,63000 UTZ,D,20240314,18.17,18.49,17.88,17.96,1496700 UVE,D,20240314,20.22,20.22,19.6,19.69,157400 UVV,D,20240314,50.7,50.9099,49.83,50.02,358600 UWM.W,D,20240314,0.1901,0.2599,0.1901,0.2099,12000 UWMC,D,20240314,6.91,6.91,6.7,6.71,1800700 UZD,D,20240314,20.36,20.44,20.15,20.35,18800 UZE,D,20240314,18.63,18.63,18.38,18.6,7400 UZF,D,20240314,18.75,18.75,18.47,18.67,13600 V,D,20240314,288.96,289.0405,284.55,286.41,5484500 VAC,D,20240314,97.49,98.79,96.04,97.79,1539300 VAL,D,20240314,70.48,72.2,70.48,71.56,904700 VAL.W,D,20240314,11.57,12.05,11.51,11.9,19100 VALE,D,20240314,12.24,12.26,12.05,12.11,30414500 VAT.P,D,20240314,0.06,0.0642,0.0193,0.0445,2083900 VATE,D,20240314,0.73,0.73,0.6143,0.6145,351500 VBF,D,20240314,15.57,15.59,15.45,15.58,56500 VCV,D,20240314,9.85,9.8516,9.78,9.79,166400 VEEV,D,20240314,236.9,236.9,231.39,232.47,786100 VEL,D,20240314,16.71,17.5,16.2856,17.23,24800 VET,D,20240314,11.48,11.58,11.34,11.4,1120400 VFC,D,20240314,15.3,15.34,14.44,14.6,10771400 VGI,D,20240314,7.48,7.48,7.43,7.44,41100 VGM,D,20240314,9.93,9.94,9.82,9.86,102900 VGR,D,20240314,11.14,11.23,10.73,10.82,1066100 VHC,D,20240314,5.6,5.6,5.4,5.4,16500 VHI,D,20240314,15.2137,15.2137,14.48,14.48,9000 VIAO,D,20240314,0.8254,0.8757,0.8254,0.8757,300 VICI,D,20240314,29.19,29.2,28.655,28.82,9440300 VIPS,D,20240314,17.2,17.54,17.16,17.27,3968800 VIST,D,20240314,40,40.86,39.2801,39.33,801200 VIV,D,20240314,10.47,10.61,10.405,10.58,962900 VKQ,D,20240314,9.63,9.64,9.52,9.55,104700 VLD,D,20240314,0.355,0.386,0.34,0.3606,9292200 VLD.W,D,20240314,0.07,0.0873,0.05,0.07,28000 VLN,D,20240314,2.02,2.04,1.91,1.99,490000 VLN.W,D,20240314,0.0506,0.0506,0.0351,0.0502,132800 VLO,D,20240314,159.41,161.1,157.65,159.39,3561400 VLRS,D,20240314,7.4,7.4,7.115,7.18,286200 VLT,D,20240314,10.67,10.67,10.61,10.615,6100 VLTO,D,20240314,88.93,89.14,87.66,88.23,1124600 VMC,D,20240314,268.6,272.725,268.6,270.73,1002900 VMI,D,20240314,215,216.537,210.13,212.2,138500 VMO,D,20240314,9.7,9.72,9.61,9.64,90300 VNCE,D,20240314,3.3,3.405,3.3,3.35,4500 VNO,D,20240314,25.77,25.85,24.52,24.82,1823200 VNO-L,D,20240314,15.92,15.92,15.626,15.7,8700 VNO-M,D,20240314,15.71,15.72,15.41,15.64,25000 VNO-N,D,20240314,15.49,15.49,15.16,15.3,35800 VNO-O,D,20240314,13.22,13.2899,13.0301,13.09,28600 VNT,D,20240314,42.89,42.98,42.51,42.72,780600 VOC,D,20240314,6.15,6.15,6.06,6.09,42000 VOY-B,D,20240314,24.83,24.83,24.56,24.59,22700 VOYA,D,20240314,70.75,71.13,69.01,69.79,1558100 VPG,D,20240314,34.51,34.6,34,34.18,32800 VPV,D,20240314,10.18,10.18,10.1001,10.14,15500 VRE,D,20240314,14.68,14.68,14.405,14.65,930500 VRT,D,20240314,73.9,76.28,73.24,73.92,9816000 VRTS,D,20240314,241.73,241.73,231.195,234,83400 VSCO,D,20240314,19.41,19.7552,18.67,18.95,2426400 VSH,D,20240314,22.45,22.6,21.85,22.15,1558000 VST,D,20240314,61.42,63.22,61.39,63.11,6297700 VSTO,D,20240314,32.25,32.29,31.58,31.89,575400 VSTS,D,20240314,18.4,18.48,18.08,18.22,1284600 VTEX,D,20240314,8.99,9,8.83,8.84,212600 VTLE,D,20240314,51,51.22,50.06,50.55,595000 VTMX,D,20240314,38.1,38.2,37.49,38.14,136600 VTN,D,20240314,10.69,10.71,10.61,10.64,11600 VTOL,D,20240314,25.83,26,25.53,25.76,75900 VTR,D,20240314,43.04,43.33,42.34,42.59,2470000 VTS,D,20240314,23.53,23.61,23.11,23.17,197600 VVI,D,20240314,35.77,35.86,35.06,35.6,109700 VVR,D,20240314,4.19,4.195,4.15,4.15,449600 VVV,D,20240314,44.03,44.15,42.775,43.1,1071700 VVX,D,20240314,44.49,44.82,44.28,44.57,116700 VYX,D,20240314,12.63,12.795,12.48,12.62,3319500 VZ,D,20240314,40,40.06,39.44,39.77,17475400 VZIO,D,20240314,11.13,11.15,11.09,11.12,1022100 W,D,20240314,64,64.87,61.5503,62.58,2612400 WAB,D,20240314,142,142,140.05,140.85,995400 WAL,D,20240314,58.21,58.4,56.63,57.05,1224000 WAL-A,D,20240314,17.9,18,17.75,17.76,29000 WAT,D,20240314,350.85,350.85,340.68,343.57,473900 WBS,D,20240314,48.84,49.28,47.92,48.1,1087100 WBS-F,D,20240314,20.17,20.36,20.0733,20.33,11400 WBS-G,D,20240314,23.2306,23.4399,22.9761,22.9761,2300 WBX,D,20240314,1.42,1.46,1.41,1.43,408400 WCC,D,20240314,163.03,163.03,158.11,159.53,443500 WCC-A,D,20240314,26.46,26.49,26.37,26.4,41900 WCN,D,20240314,170.5,170.57,168.1,169.23,662700 WD,D,20240314,91.87,92.95,88.96,90.01,329100 WDH,D,20240314,1.22,1.22,1.17,1.22,250100 WDI,D,20240314,14.66,14.66,14.46,14.49,147300 WDS,D,20240314,19.28,19.3,19.1108,19.19,577700 WEA,D,20240314,10.61,10.61,10.52,10.53,37300 WEAV,D,20240314,11.7,11.7,11.21,11.57,398000 WEC,D,20240314,80.37,80.625,79.33,80.38,2339800 WELL,D,20240314,92,92.145,90.79,91.7,2517000 WES,D,20240314,34.1,34.18,33.46,33.53,1217900 WEX,D,20240314,233.88,235.25,232.3,233.95,182600 WF,D,20240314,35,35.92,35,35.3,35800 WFC,D,20240314,57.87,58.125,57.12,57.37,24851100 WFC-A,D,20240314,21.35,21.38,21.03,21.14,73000 WFC-C,D,20240314,20.09,20.09,19.78,19.86,95100 WFC-D,D,20240314,19.4,19.4699,19.17,19.22,55100 WFC-L,D,20240314,1196.01,1196.99,1188.15,1196.52,12600 WFC-R,D,20240314,24.99,24.995,24.99,24.99,61800 WFC-Y,D,20240314,24.64,24.64,24.4409,24.47,20300 WFC-Z,D,20240314,21.4,21.4,21.05,21.15,272700 WFG,D,20240314,82.18,83.13,80.45,80.76,106000 WGO,D,20240314,64.59,64.82,62.03,62.88,799500 WH,D,20240314,78.09,78.85,77.255,78.2,697000 WHD,D,20240314,47.61,48.37,47.35,48.31,547000 WHG,D,20240314,11.83,11.96,11.68,11.83,14300 WHR,D,20240314,108.09,108.35,104.96,105.68,1254700 WIA,D,20240314,8.07,8.07,7.98,8,87700 WINN,D,20240314,23.48,23.5097,23.23,23.3677,42700 WIT,D,20240314,6.2,6.205,6.1,6.1,2598400 WIW,D,20240314,8.6,8.6199,8.54,8.54,145400 WK,D,20240314,84.35,84.98,82.1,82.2,381600 WKC,D,20240314,25.3,25.39,24.57,24.97,1743800 WLK,D,20240314,143.81,143.885,141.365,142.51,347700 WLKP,D,20240314,22.57,22.88,22.32,22.49,17400 WLY,D,20240314,37.66,37.92,36.83,37.05,568000 WLYB,D,20240314,37.28,37.28,37.2,37.2,500 WM,D,20240314,210.72,210.94,208.75,210.31,1028200 WMB,D,20240314,36.9,37.01,36.565,36.88,9116100 WMK,D,20240314,64.44,64.44,62.83,63.28,95400 WMS,D,20240314,163.06,163.5,160.89,162.3,396200 WMT,D,20240314,61.28,61.44,60.595,61.02,16584600 WNC,D,20240314,27.31,27.45,26.49,26.64,403000 WNN.U,D,20240314,10.5,10.5,10.5,10.5,100 WNN.W,D,20240314,0.29,0.29,0.262,0.262,2900 WNNR,D,20240314,10.49,10.49,9.75,9.75,6500 WNS,D,20240314,56.08,56.08,53.36,53.83,577400 WOLF,D,20240314,27.35,27.75,25.63,26.03,5395800 WOR,D,20240314,62.6,62.7575,60.78,61.54,315000 WOW,D,20240314,3.2,3.23,3.03,3.17,1033700 WPC,D,20240314,56.57,56.57,54.905,55.52,1928000 WPM,D,20240314,45.06,45.55,44.71,45.02,1727300 WPP,D,20240314,45.45,45.45,44.325,44.63,222400 WRB,D,20240314,85.41,85.59,84.29,85.23,1144000 WRB-E,D,20240314,25.08,25.08,24.86,24.91,23400 WRB-F,D,20240314,23.22,23.22,22.942,23.09,9800 WRB-G,D,20240314,21.69,21.69,21.36,21.36,7300 WRB-H,D,20240314,19.88,19.89,19.59,19.8096,5000 WRBY,D,20240314,11.5,11.75,11.35,11.73,1083100 WRK,D,20240314,47.24,47.97,47.13,47.93,2266600 WS,D,20240314,29.92,30.3,29.67,30.26,535400 WSM,D,20240314,288,292.4,279.02,285.65,2005900 WSO,D,20240314,405,405,394.165,397.15,450500 WSR,D,20240314,12.41,12.41,12.02,12.09,299000 WST,D,20240314,387.78,399.95,386.365,399.39,802800 WT,D,20240314,8.53,8.64,8.455,8.61,1194400 WTI,D,20240314,2.56,2.56,2.45,2.51,3397400 WTM,D,20240314,1746.75,1754.315,1735,1739.76,9200 WTRG,D,20240314,36.27,36.34,35.55,35.99,2048400 WTS,D,20240314,203.45,204.86,201.12,202.39,98100 WTTR,D,20240314,8.73,8.92,8.705,8.91,1768300 WU,D,20240314,13.36,13.41,13.135,13.32,5671700 WWW,D,20240314,10.07,10.1,9.81,10.01,714800 WY,D,20240314,34.35,34.53,33.87,34.26,4124900 X,D,20240314,39.18,40.6,36.38,38.26,28992300 XFL-A,D,20240314,24.77,24.77,24.74,24.74,4700 XFLT,D,20240314,7,7.08,7,7.08,413100 XHR,D,20240314,14.89,15.015,14.7,14.84,823900 XIN,D,20240314,2.63,2.73,2.57,2.65,5600 XOM,D,20240314,109.83,111.55,109.69,111.47,22121000 XPER,D,20240314,11.12,11.18,10.665,10.8,425600 XPEV,D,20240314,9.78,9.8725,9.29,9.39,10739500 XPO,D,20240314,122.66,123.51,121.06,123.43,727300 XPOF,D,20240314,15.17,15.52,14.85,14.9,624300 XPRO,D,20240314,18.59,18.72,18.315,18.52,602800 XYF,D,20240314,4.26,4.3095,4.18,4.25,7000 XYL,D,20240314,127.72,128.1,126.63,127.96,1335500 YALA,D,20240314,5.11,5.145,4.79,4.8,632000 YELP,D,20240314,38.35,38.49,37.7,37.87,567400 YETI,D,20240314,38.2,38.66,37.04,37.16,1831700 YEXT,D,20240314,5.67,5.68,5.48,5.54,853600 YMM,D,20240314,7.31,7.735,7.31,7.69,17990300 YOU,D,20240314,19.86,20.04,19.03,19.24,2008800 YPF,D,20240314,18.16,18.1756,17.78,18,3025700 YRD,D,20240314,5.39,5.44,5.28,5.29,46900 YSG,D,20240314,0.5835,0.6197,0.5524,0.5624,1168300 YUM,D,20240314,138.05,138.435,136.28,137.16,3091900 YUMC,D,20240314,42.77,42.96,41.9,42.22,3697200 ZBH,D,20240314,126.26,126.94,125.045,125.73,1203900 ZEPP,D,20240314,1.21,1.215,1.13,1.15,63400 ZETA,D,20240314,10.42,10.47,10.19,10.45,1080300 ZGN,D,20240314,14.79,14.995,14.745,14.79,883900 ZH,D,20240314,0.7657,0.769,0.7321,0.7395,715400 ZIM,D,20240314,9.9,9.935,9.13,9.29,11380800 ZIP,D,20240314,12.13,12.68,12.02,12.55,1061800 ZKH,D,20240314,18.6,18.74,17.7,18.74,71000 ZTO,D,20240314,21.7,21.81,21.385,21.58,7984600 ZTR,D,20240314,5.48,5.48,5.351,5.36,330400 ZTS,D,20240314,177.49,177.49,170.72,173.88,6432500 ZUO,D,20240314,9.07,9.12,8.71,8.84,1285200 ZVIA,D,20240314,1.26,1.29,1.19,1.19,186300 ZWS,D,20240314,31.49,31.67,31.1072,31.36,678700