,,,,,,, A,D,20240916,138.28,139.78,137.495,138.31,887000 AA,D,20240916,34.26,35.6,33.64,34.5,10730900 AAC.T,D,20240916,0.158,0.158,0.158,0.158,100 AACT,D,20240916,10.79,10.81,10.79,10.8,35000 AAM.U,D,20240916,10.01,10.01,10,10,11600 AAN,D,20240916,10.06,10.06,10.045,10.06,573700 AAP,D,20240916,41.8,41.98,40.365,41.14,2506000 AAT,D,20240916,26.77,27.06,26.56,26.86,208900 AB,D,20240916,34.12,34.65,34.11,34.52,186400 ABBV,D,20240916,195.82,196.16,194.46,195.73,3235700 ABCB,D,20240916,61.29,62.58,60.325,61.63,289300 ABEV,D,20240916,2.32,2.3499,2.31,2.33,20245300 ABG,D,20240916,223.88,224.655,219.67,219.81,141900 ABM,D,20240916,51.91,53.06,51.57,51.99,475700 ABR,D,20240916,14.5,14.64,14.4201,14.56,2243400 ABR-D,D,20240916,19.1,19.1,18.82,18.9,29500 ABR-E,D,20240916,19.01,19.2,19.01,19.2,6400 ABR-F,D,20240916,19.42,19.45,19.16,19.28,31700 ABT,D,20240916,117,117.68,116.42,117.63,3637100 AC,D,20240916,33,33.3,33,33.29,5000 ACA,D,20240916,91.33,91.5,89.4,90.82,224200 ACCO,D,20240916,5.38,5.3999,5.31,5.31,480500 ACEL,D,20240916,11.64,11.77,11.6,11.74,178300 ACH.W,D,20240916,0.381,0.381,0.3499,0.3548,43700 ACHR,D,20240916,3.29,3.31,3.07,3.11,15204000 ACI,D,20240916,19.11,19.2,18.86,18.86,2766400 ACM,D,20240916,97.95,98.59,97.33,98.41,465900 ACN,D,20240916,350.84,354.98,349.63,354.12,2536300 ACP,D,20240916,6.51,6.55,6.5,6.55,553700 ACP-A,D,20240916,24.15,24.15,24.15,24.15,400 ACR,D,20240916,15.4,15.4127,15.28,15.35,13300 ACR-C,D,20240916,25,25.04,24.99,24.99,18600 ACR-D,D,20240916,22.83,23.06,22.83,22.94,9900 ACRE,D,20240916,7.54,7.63,7.48,7.6,465000 ACV,D,20240916,20.88,21.18,20.88,21.075,43400 ADC,D,20240916,77.14,77.3,76.63,76.71,920900 ADC-A,D,20240916,19.94,20.1099,19.9399,20.04,9300 ADCT,D,20240916,3.12,3.2899,3.07,3.08,291100 ADM,D,20240916,60.85,60.95,59.85,60.41,1602800 ADNT,D,20240916,20.62,20.8,20.2,20.46,897300 ADT,D,20240916,7.03,7.095,6.9825,7.04,5453000 ADX,D,20240916,21.29,21.29,21.11,21.24,241700 AEE,D,20240916,85.16,85.83,84.6702,85.47,1158500 AEFC,D,20240916,22.88,22.88,22.71,22.8,43300 AEG,D,20240916,5.97,6.02,5.955,6.01,2388300 AEM,D,20240916,83.05,83.19,81.49,82.56,1763100 AEO,D,20240916,19.7,20.26,19.295,19.34,5903600 AER,D,20240916,94.57,95.06,93.6106,93.94,559500 AES,D,20240916,18.58,19.23,18.58,19.01,10000500 AESI,D,20240916,20.86,21.38,20.65,21.37,575300 AEV.W,D,20240916,0.04,0.04,0.04,0.04,3000 AEVA,D,20240916,2.85,2.92,2.81,2.89,98800 AFB,D,20240916,11.69,11.72,11.6217,11.65,37000 AFG,D,20240916,135.03,136.58,135.03,136.12,299100 AFGB,D,20240916,24.66,24.8,24.6401,24.75,4800 AFGC,D,20240916,22.25,22.42,22.25,22.42,5700 AFGD,D,20240916,24.19,24.2,24.06,24.17,8400 AFGE,D,20240916,20.16,20.28,20,20.05,16200 AFL,D,20240916,109.29,110.2684,108.86,110.17,2396800 AG,D,20240916,6.15,6.265,6.03,6.18,13968700 AGCO,D,20240916,91.43,92.26,89.92,91.16,639400 AGD,D,20240916,10.26,10.33,10.25,10.28,64100 AGI,D,20240916,20.77,20.8,20.41,20.68,2428800 AGL,D,20240916,3.59,3.7,3.26,3.28,7008200 AGM,D,20240916,187.86,187.86,185.77,186.68,27500 AGM-D,D,20240916,24.18,24.23,24.18,24.215,2300 AGM-E,D,20240916,24.15,24.18,24.09,24.09,16000 AGM-F,D,20240916,22.41,22.58,22.41,22.56,5700 AGM-G,D,20240916,21.21,21.24,20.9,20.9452,61600 AGM.A,D,20240916,147.26,147.26,147.26,147.26,300 AGO,D,20240916,80.65,81.2,79.995,80.72,340900 AGR,D,20240916,35.8,35.84,35.68,35.7,624200 AGRO,D,20240916,11.54,11.6516,11.505,11.55,886500 AGS,D,20240916,11.31,11.33,11.3,11.31,198400 AGX,D,20240916,91,91.045,89.05,90.84,193000 AHH,D,20240916,12.01,12.08,11.98,12.05,323500 AHH-A,D,20240916,22.9,23.49,22.9,23.35,5900 AHL-C,D,20240916,26.2,26.2,26.01,26.14,12900 AHL-D,D,20240916,22,22,21.79,21.79,11700 AHL-E,D,20240916,20.99,21.35,20.99,21.2607,5000 AHR,D,20240916,24.93,25.1,24.32,24.38,1881500 AHT,D,20240916,0.8,0.81,0.7776,0.8078,242400 AHT-G,D,20240916,17.31,18.7,17.31,17.4201,2000 AHT-H,D,20240916,17.82,18.248,16.93,16.93,4100 AHT-I,D,20240916,17.36,17.7607,16.91,16.91,4800 AI,D,20240916,23,23.455,22.741,23.28,3706700 AIFD,D,20240916,25.62,25.74,25.61,25.73,13300 AIG,D,20240916,73.3,73.7443,72.77,73,4081500 AIN,D,20240916,86.08,86.39,84.6,85.79,134000 AIO,D,20240916,20.78,21.02,20.77,20.99,53500 AIR,D,20240916,68.01,68.215,66.8,67.25,262800 AIT,D,20240916,205.58,209.23,205.05,208.81,203600 AIV,D,20240916,9.29,9.295,9.06,9.08,1153000 AIZ,D,20240916,193.49,194.87,192.61,192.92,256400 AIZN,D,20240916,22.47,22.65,22.47,22.55,17100 AJG,D,20240916,299,301.035,298.64,299.55,541500 AJX,D,20240916,3.6,3.67,3.56,3.64,136500 AKA,D,20240916,24.67,29.1999,24.67,27.13,7500 AKO.B,D,20240916,18.48,18.7,17.485,18.25,6400 AKR,D,20240916,23.07,23.23,22.9,23.01,995300 AL,D,20240916,43.83,44.12,43.2706,44.02,513500 AL-A,D,20240916,25.25,25.25,25.1301,25.24,14300 ALB,D,20240916,87.99,90.12,86.97,89.35,1566300 ALB-A,D,20240916,42.94,43.3,42.25,43.0673,194200 ALC,D,20240916,98.56,99.13,98.54,98.62,607800 ALE,D,20240916,64.15,64.24,63.85,63.88,305500 ALEX,D,20240916,19.9,19.95,19.74,19.79,288300 ALG,D,20240916,179.85,179.8883,177.02,178.42,44600 ALIT,D,20240916,7.29,7.315,7.23,7.28,3590000 ALK,D,20240916,41.68,41.76,41.07,41.34,1693000 ALL,D,20240916,189.6,191.3,188.5,190.56,994900 ALL-B,D,20240916,26.4,26.58,26.4,26.57,21000 ALL-H,D,20240916,24.35,24.44,24.1901,24.44,129100 ALL-I,D,20240916,23.76,23.95,23.76,23.95,21300 ALL-J,D,20240916,27.88,27.9691,27.86,27.95,28700 ALLE,D,20240916,141.78,143.14,140.395,142.72,467300 ALLY,D,20240916,32.51,33.58,32.51,33.03,5514000 ALSN,D,20240916,87.24,88.61,87.21,88.13,455400 ALT-A,D,20240916,25.35,25.39,25.21,25.24,9800 ALTG,D,20240916,6.52,6.5884,6.4,6.58,303700 ALTM,D,20240916,2.46,2.49,2.415,2.45,6040200 ALU.W,D,20240916,0.0529,0.0587,0.0401,0.0431,2100 ALUR,D,20240916,0.5968,0.62,0.5638,0.5685,142600 ALV,D,20240916,95,95.49,94.27,94.82,691700 ALX,D,20240916,246.1,247.3699,241.5501,244.17,8100 AM,D,20240916,14.8,14.95,14.7,14.88,1797700 AMBC,D,20240916,11.13,11.245,11.02,11.1,309400 AMBP,D,20240916,3.61,3.67,3.59,3.65,1455000 AMC,D,20240916,4.95,5.01,4.85,4.85,7440500 AMCR,D,20240916,11.05,11.1775,11.04,11.12,5944200 AME,D,20240916,168.64,169.54,167.41,168.35,839600 AMG,D,20240916,169.92,174.54,168.545,173.82,249500 AMH,D,20240916,41.2,41.41,40.71,40.95,1159500 AMH-G,D,20240916,24.7,24.7,24.43,24.43,7000 AMH-H,D,20240916,25.01,25.135,24.82,24.95,8900 AMN,D,20240916,47.34,48.1912,44.44,46.07,707900 AMP,D,20240916,443.13,446.205,441.01,445.14,260100 AMP.V,D,20240916,0.17,0.17,0.17,0.17,11200 AMPS,D,20240916,3.38,3.38,3.22,3.27,805300 AMPX,D,20240916,0.89,0.9,0.8268,0.8691,305700 AMPY,D,20240916,6.44,6.53,6.34,6.5,192100 AMR,D,20240916,211.49,211.51,205.13,209.52,226800 AMRC,D,20240916,34.38,34.955,33.54,34.78,419600 AMT,D,20240916,238.92,241.97,238.92,240.32,2255500 AMTB,D,20240916,21.73,21.88,21.3,21.71,67600 AMTD,D,20240916,1.31,1.35,1.28,1.34,71100 AMWL,D,20240916,9.3,9.69,9.16,9.51,33800 AMX,D,20240916,16.95,17.005,16.695,16.94,898500 AN,D,20240916,167.12,170.02,165.705,167.1,224600 ANET,D,20240916,355.13,360.12,351.47,359.16,858100 ANF,D,20240916,140.63,142.5299,132.45,134.62,2248800 ANG-A,D,20240916,24.81,24.88,24.78,24.87,15100 ANG-B,D,20240916,24.66,24.78,24.66,24.75,15000 ANRO,D,20240916,13.85,14.23,13.555,13.91,313400 ANVS,D,20240916,8,8.35,7.94,8.02,75300 AOD,D,20240916,8.94,8.94,8.875,8.92,279600 AOMN,D,20240916,25.7,25.71,25.4,25.44,2400 AOMR,D,20240916,10.49,10.5,10.31,10.4,112600 AON,D,20240916,350,353.54,349.65,350.69,524600 AORT,D,20240916,25.37,25.64,25.145,25.38,177200 AOS,D,20240916,80.82,81.93,80.4523,81.7,820900 AP,D,20240916,2,2.09,1.97,1.99,92100 APAM,D,20240916,41.02,41.94,40.57,41.51,418700 APD,D,20240916,287,289.97,286.3201,288.87,1311500 APG,D,20240916,34.59,34.82,34.16,34.45,815400 APH,D,20240916,63.56,63.77,62.76,63.27,5707000 APLE,D,20240916,14.34,14.435,14.26,14.34,1762500 APO,D,20240916,114.77,117.36,113.83,117.16,2341200 APO-A,D,20240916,60.61,64.94,60.61,64.94,8900 APOS,D,20240916,27.05,27.23,27.05,27.23,40000 APTV,D,20240916,69.13,69.58,67.84,68.79,2822300 AQN,D,20240916,5.5,5.565,5.46,5.53,5926000 AQNB,D,20240916,25.79,26.1,25.61,26,20500 AR,D,20240916,26.45,27.07,26.24,26.68,3643100 ARC,D,20240916,3.37,3.39,3.35,3.38,499800 ARCH,D,20240916,129.01,130.7,126.71,128.23,305900 ARCO,D,20240916,8.5,8.59,8.345,8.41,636300 ARDC,D,20240916,15.2,15.35,15.16,15.35,63800 ARDT,D,20240916,18.21,18.42,17.3082,17.55,252700 ARE,D,20240916,124.87,125.63,123.34,124.71,923400 ARES,D,20240916,146.66,149.41,146.5,149.39,614000 ARG-A,D,20240916,24.52,24.65,24.48,24.48,24000 ARGD,D,20240916,22.15,22.35,22.07,22.25,24300 ARI,D,20240916,9.6,9.69,9.535,9.65,1041200 ARIS,D,20240916,16.49,16.88,16.49,16.63,250700 ARL,D,20240916,17.31,18.08,17.11,18.08,2400 ARLO,D,20240916,11.93,11.985,11.41,11.56,587500 ARMK,D,20240916,38.39,38.57,37.85,38.29,2240500 AROC,D,20240916,19.59,19.765,19.35,19.51,1058700 ARR,D,20240916,20.55,20.69,20.455,20.68,1764700 ARR-C,D,20240916,22.1,22.3274,22,22.16,29900 ARW,D,20240916,124.79,127.77,124.79,127.53,347600 AS,D,20240916,14.55,14.59,14.36,14.39,575100 ASA,D,20240916,20.24,20.38,20.24,20.27,41700 ASAI,D,20240916,7.95,8.09,7.905,7.94,293300 ASAN,D,20240916,12.06,12.26,11.92,12.14,1420700 ASB,D,20240916,21.39,21.58,21.12,21.36,945700 ASB-E,D,20240916,23.13,23.62,23.1245,23.62,7900 ASB-F,D,20240916,22.21,22.48,22.01,22.3405,8200 ASBA,D,20240916,24.39,24.98,24.39,24.9401,34800 ASC,D,20240916,17.62,17.85,17.54,17.67,291300 ASG,D,20240916,5.42,5.47,5.42,5.44,191700 ASGI,D,20240916,20.04,20.1794,19.75,19.87,126800 ASGN,D,20240916,92.58,94.26,92.58,93.91,162700 ASH,D,20240916,86.94,88.33,86.916,87,502600 ASIX,D,20240916,27.86,27.92,27.28,27.82,114400 ASPN,D,20240916,24.65,24.86,23.37,24.08,1269900 ASR,D,20240916,283.8,284.48,282.695,284.48,29400 ASX,D,20240916,9.91,9.92,9.66,9.79,12194400 ATC-D,D,20240916,25.27,25.5,25.2682,25.31,7400 ATC-H,D,20240916,25.05,25.13,25.01,25.1299,5800 ATEN,D,20240916,13.73,13.93,13.58,13.62,736000 ATGE,D,20240916,72.82,73.91,72.82,73.5,287800 ATH-A,D,20240916,25.12,25.19,25.08,25.18,38900 ATH-B,D,20240916,22.35,22.45,22.2,22.45,21800 ATH-C,D,20240916,25.02,25.1,24.97,25.1,31700 ATH-D,D,20240916,19.19,19.31,19.19,19.24,33300 ATH-E,D,20240916,26.37,26.37,26.21,26.28,42900 ATHM,D,20240916,27.29,27.53,27.016,27.21,308300 ATHS,D,20240916,25.31,25.38,25.23,25.38,86000 ATI,D,20240916,61.61,63.09,61.17,61.61,1456700 ATIP,D,20240916,5.86,5.951,5.72,5.741,3000 ATKR,D,20240916,86.32,88.22,85.18,85.73,485200 ATMU,D,20240916,35.56,36.06,35.05,35.46,1691600 ATO,D,20240916,137.39,138.56,137.02,138.27,762400 ATR,D,20240916,153.04,153.17,152.07,152.99,182900 ATS,D,20240916,25.91,25.975,25.57,25.89,113400 ATUS,D,20240916,2.19,2.235,2.135,2.17,1445200 AU,D,20240916,28.37,28.58,27.88,28.37,1691400 AUB,D,20240916,37.95,38.53,37.33,38.14,296100 AUB-A,D,20240916,24.28,24.4999,24.1201,24.35,10100 AUNA,D,20240916,7.26,7.31,7.08,7.27,28100 AVA,D,20240916,38.77,39.04,38.59,38.97,612800 AVAL,D,20240916,2.05,2.05,2.0004,2.02,27500 AVB,D,20240916,235.82,236.26,232.42,232.86,685700 AVD,D,20240916,6.17,6.17,5.96,6.06,208900 AVK,D,20240916,12.24,12.28,12.215,12.27,391700 AVNS,D,20240916,24.06,24.29,23.78,24.2,214500 AVNT,D,20240916,47.45,47.64,46.71,47.1,376300 AVTR,D,20240916,27,27.295,26.875,27.2,4405400 AVY,D,20240916,220.48,222.88,220.48,221.04,354200 AWF,D,20240916,11.04,11.09,11.04,11.07,146000 AWI,D,20240916,127.62,128.56,126.865,126.91,206200 AWK,D,20240916,148.94,149.7805,148.52,149.09,714200 AWP,D,20240916,4.62,4.66,4.6,4.66,217200 AWR,D,20240916,83.56,84.418,83.45,84.05,231100 AX,D,20240916,63.35,65,62.67,64.61,326800 AXL,D,20240916,5.89,5.95,5.765,5.93,1313500 AXP,D,20240916,261.31,262.85,259.15,261.09,2170100 AXR,D,20240916,23.01,26.6188,23.01,26.13,38300 AXS,D,20240916,78.21,79.625,78.21,79.61,592500 AXS-E,D,20240916,22.83,22.91,22.72,22.9,47400 AXTA,D,20240916,34.98,35.31,34.96,35.16,2257900 AYI,D,20240916,259.91,264.14,258.56,262.54,160400 AZEK,D,20240916,44.16,44.65,43.77,44.16,952200 AZO,D,20240916,3145.22,3157.62,3086.65,3101.04,117900 AZUL,D,20240916,3.04,3.07,2.7701,3.06,5932500 AZZ,D,20240916,79.31,79.69,78.28,78.59,110500 B,D,20240916,38.5,38.55,37.26,37.74,377700 BA,D,20240916,156.25,157.76,154.02,155.55,9955100 BABA,D,20240916,84.04,84.38,83.26,83.6,11298200 BAC,D,20240916,38.81,39.21,38.79,39.1,26336300 BAC-B,D,20240916,25.45,25.58,25.45,25.5,62800 BAC-E,D,20240916,24.65,24.715,24.65,24.66,7500 BAC-K,D,20240916,25.41,25.42,25.26,25.3,177500 BAC-L,D,20240916,1258.9,1268.5,1258,1267.79,2900 BAC-M,D,20240916,24.4,24.58,24.4,24.58,127000 BAC-N,D,20240916,23.33,23.59,23.14,23.59,108500 BAC-O,D,20240916,20.79,20.84,20.7,20.84,177200 BAC-P,D,20240916,19.76,19.94,19.73,19.94,96600 BAC-Q,D,20240916,20.41,20.48,20.35,20.46,63300 BAC-S,D,20240916,22.76,22.86,22.6619,22.81,46000 BAH,D,20240916,158,158.81,157.39,158.45,410500 BAK,D,20240916,7.1,7.18,6.975,7,867700 BALL,D,20240916,66.33,67.04,66.06,67,1146700 BALY,D,20240916,17.26,17.73,17.26,17.34,456100 BAM,D,20240916,45,45.42,44.73,45.22,1300800 BAN-F,D,20240916,24.35,24.45,24.27,24.27,38000 BANC,D,20240916,14.32,14.41,14.1,14.24,2274800 BAP,D,20240916,176.49,176.49,173.82,174.23,196900 BARK,D,20240916,1.73,1.73,1.6935,1.72,372800 BAX,D,20240916,39.88,40.305,39.71,40.26,2617800 BB,D,20240916,2.47,2.48,2.4,2.4,3919100 BBA.W,D,20240916,0.1475,0.15,0.138,0.1453,43800 BBAI,D,20240916,1.59,1.59,1.545,1.58,1309400 BBAR,D,20240916,11.35,12.025,11.28,11.33,1028700 BBD,D,20240916,2.82,2.82,2.765,2.79,48792000 BBDC,D,20240916,9.94,9.95,9.8732,9.93,318200 BBDO,D,20240916,2.51,2.52,2.483,2.491,6900 BBN,D,20240916,18.2,18.42,18.2,18.27,477500 BBU,D,20240916,21.33,21.33,21.04,21.18,12800 BBUC,D,20240916,22.58,22.76,22.32,22.71,21200 BBVA,D,20240916,10.36,10.44,10.33,10.43,1507500 BBW,D,20240916,30.88,31.38,30.47,30.68,288000 BBWI,D,20240916,27.17,29.228,27.17,28.91,6891300 BBY,D,20240916,98.75,99.14,97.09,98.79,2617800 BC,D,20240916,79.45,80.32,78.85,80.17,840400 BC-A,D,20240916,25.1327,25.14,25.1327,25.14,1600 BC-B,D,20240916,25.15,25.27,25.15,25.27,2500 BC-C,D,20240916,25.39,25.39,25.26,25.27,9400 BCAT,D,20240916,16.5,16.5757,16.26,16.45,480400 BCC,D,20240916,136.12,136.69,133.55,134.81,308400 BCE,D,20240916,34.7,34.81,34.22,34.38,2965100 BCH,D,20240916,25.02,25.04,24.83,24.99,153900 BCO,D,20240916,111.59,112.7,109.98,110.99,290200 BCS,D,20240916,11.76,11.88,11.7301,11.85,14553100 BCSF,D,20240916,17,17.06,16.88,17.06,126200 BCX,D,20240916,9.15,9.19,9.11,9.11,182200 BDC,D,20240916,103.4,105.3,103,103.34,255900 BDJ,D,20240916,8.43,8.465,8.4201,8.44,391600 BDN,D,20240916,5.46,5.52,5.37,5.43,1692100 BDX,D,20240916,235.78,236.99,232.85,234.04,950900 BE,D,20240916,10.03,10.095,9.73,9.78,5628700 BEDU,D,20240916,1.79,2,1.7859,1.885,6700 BEKE,D,20240916,13.43,13.51,13.3,13.36,6320800 BEN,D,20240916,20,20.245,19.835,20.11,2834800 BEP,D,20240916,26.26,26.53,25.8701,26.43,286100 BEP-A,D,20240916,20.35,20.68,20.35,20.68,4000 BEPC,D,20240916,30.16,30.38,29.54,30.37,734800 BEPH,D,20240916,17.66,17.85,17.66,17.83,11600 BEPI,D,20240916,18.66,18.69,18.58,18.69,4400 BEPJ,D,20240916,25.59,25.75,25.45,25.46,17100 BERY,D,20240916,65.92,67.68,65.675,67.58,703800 BEST,D,20240916,2.75,2.76,2.75,2.75,8100 BF.A,D,20240916,45.87,46.2546,45.715,46.02,100100 BF.B,D,20240916,46.77,47.1799,46.41,46.62,2234400 BFAC,D,20240916,11.1,11.1,11.1,11.1,100 BFAM,D,20240916,140.45,141.8,139.83,139.99,232300 BFH,D,20240916,48.15,49.655,48.15,49.3,753400 BFK,D,20240916,10.66,10.7,10.63,10.67,67700 BFL.W,D,20240916,0.101,0.13,0.0631,0.0804,138700 BFLY,D,20240916,1.9,1.97,1.82,1.83,2218000 BFS,D,20240916,41.3,41.49,40.33,40.71,62800 BFS-D,D,20240916,22.54,23.04,22.54,23.03,8200 BFS-E,D,20240916,23.15,23.3741,23,23.1,14100 BFZ,D,20240916,12.18,12.18,12.0603,12.11,168600 BG,D,20240916,98.53,99.05,96.79,97.29,993200 BGB,D,20240916,12.33,12.4,12.31,12.36,153200 BGH,D,20240916,15.02,15.0696,14.99,15.02,74600 BGR,D,20240916,12.48,12.53,12.41,12.53,120900 BGS,D,20240916,9.22,9.27,9.015,9.04,689400 BGSF,D,20240916,7.42,7.6218,7.4,7.46,9600 BGT,D,20240916,12.81,12.92,12.77,12.92,92200 BGX,D,20240916,13.03,13.07,13,13.02,54200 BGY,D,20240916,5.67,5.71,5.67,5.68,124000 BH,D,20240916,172.72,172.72,169.0101,170,1700 BH.A,D,20240916,807.74,809.3,805.04,805.04,100 BHC,D,20240916,6.79,7.045,6.585,7,6593200 BHE,D,20240916,42.23,42.52,41.73,42.22,182900 BHK,D,20240916,11.88,11.919,11.82,11.82,188600 BHLB,D,20240916,26.65,26.89,26.23,26.83,470400 BHP,D,20240916,53.46,53.74,53.155,53.54,3337400 BHR,D,20240916,3.12,3.12,3.02,3.05,117100 BHR-B,D,20240916,13.35,13.413,12.77,13.29,37400 BHR-D,D,20240916,18.45,19.18,18.45,19.14,2900 BHV,D,20240916,11.54,11.55,11.52,11.55,11500 BHVN,D,20240916,38.61,39.63,38.12,39.02,869200 BIGZ,D,20240916,7.28,7.35,7.27,7.34,420600 BILL,D,20240916,51.9,52.43,50.24,50.75,1675900 BIO,D,20240916,329.55,333.6,325.5,330.26,199200 BIP,D,20240916,33.28,33.69,33.0401,33.5,279300 BIP-A,D,20240916,20.6,20.75,20.57,20.57,8100 BIP-B,D,20240916,19.48,19.61,19.2,19.61,10200 BIPC,D,20240916,41.98,42.26,41.62,42.11,315800 BIPH,D,20240916,19.05,19.23,18.8153,19.14,13300 BIPI,D,20240916,19.55,19.66,19.41,19.66,5600 BIPJ,D,20240916,25.32,25.32,25.04,25.2,95300 BIRK,D,20240916,46.23,48.49,46,48.24,2079000 BIT,D,20240916,14.97,15.07,14.9401,15.07,70800 BJ,D,20240916,81.57,81.63,80.23,80.57,1853300 BK,D,20240916,69,70.61,69,70.53,3409900 BKD,D,20240916,6.69,6.7,6.49,6.62,2046800 BKDT,D,20240916,89.25,89.25,89.25,89.25,200 BKE,D,20240916,44.12,44.21,43.57,44.08,421800 BKH,D,20240916,60.9,61.31,60.65,61.09,302300 BKK.W,D,20240916,0.095,0.098,0.0802,0.098,2800 BKKT,D,20240916,11.2,11.2,10.65,10.68,49500 BKN,D,20240916,12.99,12.99,12.91,12.93,26200 BKS.W,D,20240916,0.0396,0.0396,0.03,0.03,47600 BKSY,D,20240916,6.08,6.12,5.74,5.76,292700 BKT,D,20240916,12.57,12.63,12.55,12.59,62600 BKU,D,20240916,36.19,36.73,35.8,36.39,604500 BLCO,D,20240916,18.15,18.3,17.47,17.8,6126500 BLD,D,20240916,388.4,393.31,382.1201,392.02,327400 BLDR,D,20240916,187.5,190.3793,185.21,187.65,2037000 BLE,D,20240916,11.32,11.34,11.26,11.305,89700 BLK,D,20240916,888.34,895.9,886.6,895.18,380800 BLND,D,20240916,3.93,3.96,3.685,3.74,2277600 BLW,D,20240916,14.56,14.6079,14.44,14.52,147500 BLX,D,20240916,30.82,31.2,30.78,31.15,76400 BMA,D,20240916,67.9,70.48,67.01,67.24,325500 BME,D,20240916,41.98,42.38,41.97,42.13,30800 BMEZ,D,20240916,15.92,15.95,15.8,15.83,126200 BMI,D,20240916,209.09,211.93,206.22,211.79,131200 BML-G,D,20240916,22.67,22.8972,22.59,22.79,3600 BML-H,D,20240916,22.68,22.89,22.48,22.89,14800 BML-J,D,20240916,23.6,23.8014,23.59,23.8014,21600 BML-L,D,20240916,24,24.35,23.85,24.27,39000 BMN,D,20240916,25.1,25.18,25.05,25.11,17400 BMO,D,20240916,86.08,87.02,85.76,86.88,507000 BMY,D,20240916,49.5,50.25,49.255,49.99,11823300 BN,D,20240916,49.73,50.46,49.57,50.41,1593400 BNED,D,20240916,11.56,11.98,11.08,11.21,196400 BNH,D,20240916,19.2,19.3,19.08,19.17,31600 BNJ,D,20240916,17.65,17.83,17.61,17.73,15000 BNL,D,20240916,18.81,18.81,18.63,18.72,931900 BNS,D,20240916,52.13,52.72,52.09,52.64,967500 BNT,D,20240916,49.92,50.41,49.67,50.41,9900 BNY,D,20240916,10.95,11,10.95,10.955,105900 BOC,D,20240916,14.84,14.87,14.585,14.74,82200 BODI,D,20240916,6.1,6.305,6.1,6.12,4400 BOE,D,20240916,11.05,11.11,11.03,11.11,137400 BOH,D,20240916,64.58,65.17,63.54,64.51,284100 BOH-A,D,20240916,18.12,18.22,18.055,18.22,6000 BOH-B,D,20240916,26.37,26.51,26.15,26.33,43900 BOND,D,20240916,95.1,95.32,95.01,95.32,299000 BOOT,D,20240916,154.46,157.7703,153.7701,154.97,422900 BORR,D,20240916,5.55,5.63,5.455,5.59,1466800 BOW,D,20240916,28.82,28.88,27.87,27.95,122400 BOWL,D,20240916,11.8,12.25,11.8,12.13,624800 BOX,D,20240916,33.33,33.56,33.14,33.45,1352800 BP,D,20240916,32.26,32.43,32.05,32.3,9370600 BPT,D,20240916,1.49,1.51,1.465,1.48,68600 BR,D,20240916,212.61,214.22,210.64,211.64,292800 BRBR,D,20240916,58.44,59.68,58.44,59.16,760300 BRC,D,20240916,74.91,75.32,74.36,74.59,278900 BRCC,D,20240916,3.31,3.32,3.15,3.27,891900 BRDG,D,20240916,9,9.11,8.67,9.06,236200 BRFS,D,20240916,4.54,4.64,4.52,4.55,2040600 BRK.A,D,20240916,673037.8,678827.5,671436,677731,1800 BRK.B,D,20240916,448.8,452.99,448.34,451.78,3264300 BRO,D,20240916,103.82,104.68,103.57,104.11,1600000 BROS,D,20240916,34.06,34.6,33.77,33.95,2458200 BRSP,D,20240916,5.91,5.955,5.87,5.9,455400 BRT,D,20240916,19.06,19.08,18.9201,19.08,21900 BRW,D,20240916,7.4,7.4,7.35,7.4,53400 BRX,D,20240916,28.15,28.285,27.99,28.14,1891400 BSAC,D,20240916,20.56,20.72,20.52,20.61,232900 BSBR,D,20240916,5.63,5.63,5.585,5.62,98600 BSIG,D,20240916,24.63,25.09,24.5,25.03,119100 BSL,D,20240916,14.21,14.309,14.17,14.18,51900 BSM,D,20240916,14.72,14.9,14.7,14.89,266700 BST,D,20240916,34.57,34.63,34.13,34.44,135500 BSTZ,D,20240916,18.68,18.75,18.44,18.57,173200 BSX,D,20240916,83.8,84.005,82.86,83.51,4908200 BTA,D,20240916,10.73,10.78,10.72,10.77,33000 BTCM,D,20240916,2.37,2.37,2.1,2.21,27900 BTE,D,20240916,3.08,3.11,3.03,3.07,7752300 BTI,D,20240916,39.49,39.54,39.31,39.36,3472600 BTO,D,20240916,32.3,32.5799,32.16,32.33,42600 BTT,D,20240916,21.67,21.74,21.61,21.685,99300 BTU,D,20240916,22.46,22.8371,22.22,22.41,1973900 BTZ,D,20240916,11.1,11.1108,11.03,11.08,265300 BUD,D,20240916,64.75,64.96,64.56,64.75,646300 BUI,D,20240916,23.65,23.75,23.63,23.74,46200 BUR,D,20240916,13.28,13.38,13.13,13.24,376600 BURL,D,20240916,278.25,280.7099,271.9,272.08,915600 BUXX,D,20240916,20.39,20.4,20.38,20.4,219000 BV,D,20240916,15.23,15.6,15.21,15.51,488500 BVN,D,20240916,13.3,13.62,13.11,13.37,2762300 BW,D,20240916,1.25,1.28,1.22,1.23,284600 BW-A,D,20240916,14.81,14.85,14.695,14.85,41100 BWA,D,20240916,32.4,32.5,32.01,32.2,3470100 BWG,D,20240916,8.83,8.85,8.78,8.8,62300 BWLP,D,20240916,14.58,14.6,14.42,14.52,153300 BWMX,D,20240916,13.55,14.16,13.55,14.15,54400 BWNB,D,20240916,20.16,20.352,19.54,20.34,9500 BWSN,D,20240916,22.39,22.65,22.01,22.65,10700 BWXT,D,20240916,98.8,99.11,98.05,98.35,502400 BX,D,20240916,151.56,155.18,150.86,154.56,4426300 BXC,D,20240916,102.94,104.14,101.6,103.5,58400 BXMT,D,20240916,19.25,19.37,19.095,19.33,1283700 BXMX,D,20240916,13.4,13.43,13.33,13.41,113200 BXP,D,20240916,80.25,81.74,79.31,81.5,1016800 BXSL,D,20240916,30.35,30.46,30.1,30.46,675200 BY,D,20240916,26.68,26.93,26.29,26.66,105100 BYD,D,20240916,61.62,62.0199,61.06,61.45,666200 BYM,D,20240916,12.02,12.07,12.01,12.05,41500 BYON,D,20240916,11.45,11.56,10.64,10.94,1532700 BZH,D,20240916,33.98,34.02,33.25,33.89,260300 C,D,20240916,57.93,58.79,57.93,58.39,9912700 C-N,D,20240916,29.97,30.05,29.97,30.02,106700 CAAP,D,20240916,17.05,17.43,17.0121,17.27,86800 CABO,D,20240916,340.57,348.5279,333.225,339.84,79000 CACI,D,20240916,479.88,498,479.88,490.37,113900 CAD-A,D,20240916,22.3,22.62,22.3,22.51,5700 CADE,D,20240916,31.86,32.28,31.38,32,1417500 CAE,D,20240916,17.82,17.92,17.51,17.61,908800 CAF,D,20240916,11.37,11.38,11.33,11.35,26100 CAG,D,20240916,32.28,32.95,32.27,32.6,4280800 CAH,D,20240916,113.88,114.69,113.04,113.28,1294800 CAL,D,20240916,31.77,33.11,31.6634,32.27,880100 CALX,D,20240916,35.97,36.4,35.645,36.07,315900 CANG,D,20240916,1.53,1.6,1.53,1.54,12100 CAPL,D,20240916,20.7,21.16,20.6301,21.12,22700 CARR,D,20240916,77.08,77.46,76.13,77.11,3970400 CARS,D,20240916,17.66,17.82,17.54,17.74,466900 CAT,D,20240916,348.35,351.46,344.29,347.96,1648200 CATO,D,20240916,4.43,4.54,4.43,4.51,86900 CAVA,D,20240916,122.74,123.85,120.25,122.85,2231100 CB,D,20240916,290.71,293.21,290,291.32,1265000 CBL,D,20240916,25.6,25.69,25.2,25.38,123500 CBRE,D,20240916,119.13,120.52,117.91,119.5,1108700 CBT,D,20240916,105.49,105.98,104.5,105.55,251900 CBU,D,20240916,57.83,58.43,56.71,57.97,179900 CBZ,D,20240916,68.09,68.42,67.44,67.96,235900 CC,D,20240916,18.01,18.38,17.87,18.04,1514400 CCI,D,20240916,119.39,120.92,118.96,120.25,1434000 CCIA,D,20240916,25.82,25.89,25.8,25.866,5700 CCIF,D,20240916,8.54,8.57,8.51,8.535,137300 CCJ,D,20240916,40.52,40.75,39.94,40.59,2029500 CCK,D,20240916,91.78,92.54,91.29,92.47,685100 CCL,D,20240916,17.37,17.94,17.27,17.83,27539800 CCM,D,20240916,5,6.17,5,5.67,13500 CCO,D,20240916,1.71,1.72,1.655,1.7,1250100 CCRD,D,20240916,15.48,15.55,15.2057,15.34,19400 CCS,D,20240916,104.11,104.11,101.66,103.59,329700 CCU,D,20240916,10.59,10.78,10.545,10.7,394300 CDE,D,20240916,7.27,7.275,6.92,7.02,17680900 CDLR,D,20240916,26.21,26.47,26.11,26.4,19300 CDP,D,20240916,30.14,30.36,29.94,30.1,619900 CDR-B,D,20240916,14.41,14.9,14.41,14.61,4900 CDR-C,D,20240916,13.21,13.25,13.14,13.2,15700 CDRE,D,20240916,36.11,36.49,35.639,36.14,170500 CE,D,20240916,123.14,125.135,122.39,123.8,673500 CEE,D,20240916,10.33,10.44,10.26,10.34,24300 CEIX,D,20240916,97.21,98,96.03,97.04,205100 CEL.P,D,20240916,0.03,0.03,0.03,0.03,100 CEPU,D,20240916,10.5,10.6199,10.28,10.47,396000 CF,D,20240916,79.21,80.43,79.21,79.73,1304800 CFG,D,20240916,40.24,40.8324,40.24,40.6,3794000 CFG-E,D,20240916,22.77,22.95,22.65,22.93,32900 CFG-H,D,20240916,26.9,26.9,26.55,26.8,115200 CFR,D,20240916,109.99,110.83,108.545,110.42,315900 CFR-B,D,20240916,21.27,21.49,21.27,21.43,11700 CGA,D,20240916,1.75,1.87,1.62,1.87,6300 CGAU,D,20240916,6.9,6.91,6.76,6.88,1163700 CGV,D,20240916,13.25,13.3249,13.25,13.3249,17900 CHCT,D,20240916,17.91,17.91,17.26,17.77,587300 CHD,D,20240916,104.3,105.33,104.3,105.22,1114200 CHE,D,20240916,578.45,580.13,575.3901,578.99,48800 CHGG,D,20240916,1.87,1.885,1.79,1.81,2441000 CHH,D,20240916,125.93,127.45,124.4,125.3,268800 CHM-A,D,20240916,23.78,23.94,23.78,23.94,7400 CHM-B,D,20240916,25.1,25.1,25.045,25.05,8600 CHMI,D,20240916,3.52,3.63,3.52,3.58,336500 CHN,D,20240916,9.66,9.665,9.5201,9.54,1900 CHPT,D,20240916,1.37,1.39,1.3,1.37,7505000 CHT,D,20240916,39.42,39.42,39.19,39.35,57300 CHWY,D,20240916,32,32.88,31.98,32.67,4884300 CI,D,20240916,367.51,370.825,365.58,366.85,668000 CIA,D,20240916,3.06,3.14,2.99,3.11,62400 CIB,D,20240916,31.95,32.01,31.7,31.77,172500 CIEN,D,20240916,56.24,56.66,55.63,56.3,1943900 CIF,D,20240916,1.79,1.79,1.78,1.781,60400 CIG,D,20240916,2.12,2.14,2.11,2.12,543200 CIG.C,D,20240916,2.65,2.65,2.63,2.63,600 CII,D,20240916,19.17,19.3,19.15,19.29,109200 CIM,D,20240916,15.81,16.17,15.69,16.08,681300 CIM-A,D,20240916,23.22,23.75,23.16,23.56,19100 CIM-B,D,20240916,24.75,24.8,24.7,24.77,28900 CIM-C,D,20240916,22.15,22.35,22.07,22.3,56200 CIM-D,D,20240916,24.27,24.4,24.27,24.32,43400 CIMN,D,20240916,25.68,25.74,25.67,25.68,12400 CIMO,D,20240916,26.03,26.03,25.96,25.992,13200 CINT,D,20240916,6.89,6.89,6.37,6.37,68700 CIO,D,20240916,6.2,6.34,6.1622,6.3,101600 CIO-A,D,20240916,19.49,19.6494,19.49,19.63,5700 CION,D,20240916,11.8,12,11.77,11.99,290100 CIVI,D,20240916,53.18,53.99,52.68,53.56,1035300 CL,D,20240916,105.18,105.92,105.14,105.43,4088800 CLB,D,20240916,17.29,17.51,16.89,17.51,266400 CLB.W,D,20240916,0.3,0.3642,0.3,0.3642,12400 CLBR,D,20240916,10.22,10.22,10.2,10.2,165300 CLCO,D,20240916,11.23,11.33,11.12,11.31,152800 CLD-A,D,20240916,23.2,23.45,23.19,23.2,16600 CLDT,D,20240916,8.39,8.39,8.295,8.32,180100 CLF,D,20240916,11.99,12,11.63,11.75,11372300 CLH,D,20240916,244.09,247.52,243.98,244.3,156700 CLPR,D,20240916,5.41,5.41,5.18,5.24,92000 CLS,D,20240916,45.07,46.21,44.46,46.14,1423500 CLVT,D,20240916,6.61,6.75,6.545,6.68,4006000 CLW,D,20240916,29.67,30.33,29.31,29.78,159800 CLX,D,20240916,167.5,169.09,165.4501,165.95,870100 CM,D,20240916,61.9,61.9,61.2,61.53,1097200 CMA,D,20240916,57.38,58.29,57.32,57.99,1076100 CMBT,D,20240916,15.69,15.76,15.5201,15.75,66400 CMC,D,20240916,51.81,52.255,51.09,51.43,677600 CMCM,D,20240916,3.95,4.0124,3.62,3.62,16900 CMG,D,20240916,56.59,57.75,56.395,57.66,10663500 CMI,D,20240916,303.8,305.93,301,301.07,858300 CMP,D,20240916,9.45,9.51,8.99,9.21,1146700 CMR-B,D,20240916,26.212,26.235,26.12,26.235,1800 CMR-C,D,20240916,26.68,26.9605,26.68,26.84,3100 CMR-D,D,20240916,27.19,27.19,26.85,27.01,1700 CMRE,D,20240916,13.66,13.73,13.5,13.72,237100 CMS,D,20240916,70.48,70.64,70.09,70.48,4142200 CMS-B,D,20240916,80.68,80.7,80.498,80.7,600 CMS-C,D,20240916,19.86,19.96,19.7306,19.96,37900 CMSA,D,20240916,25.44,25.44,25.24,25.33,8800 CMSC,D,20240916,25.06,25.16,25.02,25.1,33900 CMSD,D,20240916,25.05,25.16,25.03,25.1,38400 CMTG,D,20240916,8.04,8.04,7.91,7.99,192100 CMU,D,20240916,3.63,3.66,3.63,3.66,67400 CNA,D,20240916,50.57,50.79,50.41,50.52,325600 CNC,D,20240916,75.97,77.18,75.775,76.57,4339600 CNF,D,20240916,1.06,1.12,0.9812,0.9812,18400 CNH,D,20240916,10.39,10.42,10.16,10.28,12014700 CNI,D,20240916,119.33,120.78,118.88,120.64,905200 CNK,D,20240916,28.65,28.78,28.305,28.41,1459200 CNM,D,20240916,40.72,41.63,40.42,41.28,2856800 CNMD,D,20240916,75.4,76.38,74.65,74.96,308100 CNNE,D,20240916,19.49,19.49,19.2,19.46,203500 CNO,D,20240916,33.34,33.985,33.28,33.96,785200 CNO-A,D,20240916,21.79,21.79,21.78,21.79,700 CNP,D,20240916,28.02,28.27,28.005,28.21,2548900 CNQ,D,20240916,32.3,32.4659,31.66,32.33,6357900 CNS,D,20240916,90.41,94.815,90.41,94.47,269400 CNX,D,20240916,27.49,28.065,27.29,28.04,2197000 COD-A,D,20240916,24.73,24.73,24.03,24.715,4000 COD-B,D,20240916,24.775,24.79,24.6201,24.69,7400 COD-C,D,20240916,24.7,24.8099,24.7,24.745,13200 CODI,D,20240916,21.07,21.39,21.04,21.29,156700 COF,D,20240916,138.9,141.8,138.9,140.95,2612700 COF-I,D,20240916,21.27,21.4,21.27,21.4,97900 COF-J,D,20240916,20.35,20.4,20.31,20.38,147300 COF-K,D,20240916,20.32,20.61,20.32,20.55,7300 COF-L,D,20240916,19.54,19.7,19.4301,19.65,49800 COF-N,D,20240916,18.95,19.05,18.88,19.04,16200 COHR,D,20240916,75.64,77.13,74.6,75.25,1654400 COLD,D,20240916,29.05,29.12,28.54,28.63,1627900 COMP,D,20240916,6.31,6.62,6.245,6.41,7303400 CON,D,20240916,23.49,23.66,23.12,23.35,188900 COOK,D,20240916,3.5,3.5,3.32,3.39,189300 COP,D,20240916,104.96,105.685,104.45,105.55,9325400 COR,D,20240916,242,243.88,240.95,241.24,1153800 COTY,D,20240916,9.15,9.375,9.15,9.3,2951000 COUR,D,20240916,7.94,8.02,7.76,7.81,1038900 CP,D,20240916,87.19,87.37,86.02,87.28,1124300 CPA,D,20240916,89.21,90.555,88.5875,90.14,215900 CPAC,D,20240916,5.61,5.67,5.5263,5.57,6300 CPAY,D,20240916,309.19,310,302.395,307.63,427600 CPF,D,20240916,27.08,28.08,26.6825,27.7,377200 CPK,D,20240916,122.77,123.74,122.1,123.36,108300 CPNG,D,20240916,23.95,24.375,23.65,23.95,10605100 CPRI,D,20240916,38.25,38.67,37.581,38.66,1067700 CPS,D,20240916,14,14,13.67,13.83,61300 CPT,D,20240916,126.42,126.49,124.295,124.93,1915900 CQP,D,20240916,49.01,49.25,48.2097,48.73,141000 CR,D,20240916,153.33,154.58,152.21,152.91,168800 CRBG,D,20240916,27.33,27.58,27.03,27.18,1810200 CRC,D,20240916,50.42,50.94,49.815,50.9,620200 CRD.A,D,20240916,10.56,10.74,10.46,10.63,50600 CRD.B,D,20240916,10.1,11.38,10.1,10.88,37200 CRGY,D,20240916,10.67,10.82,10.62,10.69,2179300 CRH,D,20240916,87.99,89.31,87.68,89.17,3096200 CRI,D,20240916,71.21,71.69,70.03,70.08,708900 CRK,D,20240916,9.98,10.1,9.7261,9.95,1931100 CRL,D,20240916,200,205,199.31,203.73,794700 CRM,D,20240916,254.57,257.81,254.57,256.91,5367000 CRS,D,20240916,142.18,145.8,140.37,141.37,443000 CRT,D,20240916,9.31,9.47,9.27,9.45,19200 CSAN,D,20240916,9.51,9.58,9.41,9.52,424800 CSL,D,20240916,411.92,420.02,410.03,418.29,279600 CSR,D,20240916,75.91,75.91,73.81,73.83,89300 CSR-C,D,20240916,24.96,24.96,24.93,24.93,5500 CSTM,D,20240916,16.65,16.79,16.41,16.62,541300 CSV,D,20240916,33.14,33.39,32.89,32.9,113400 CTA-A,D,20240916,62.13,62.13,61.75,61.75,300 CTA-B,D,20240916,76.11,76.6,76.05,76.6,1100 CTBB,D,20240916,16.2,16.6099,16.13,16.49,89200 CTDD,D,20240916,16.76,17.13,16.49,16.85,69400 CTLT,D,20240916,59.88,60.26,59.69,60.16,1386700 CTO,D,20240916,19.34,19.69,19.15,19.53,647300 CTO-A,D,20240916,22,22.3271,22,22.1,7500 CTOS,D,20240916,3.75,3.7899,3.67,3.74,363600 CTRA,D,20240916,22.95,23.1,22.67,22.92,5938600 CTRE,D,20240916,31.22,31.355,31.09,31.2,1767100 CTRI,D,20240916,17.81,17.88,17.32,17.43,304600 CTS,D,20240916,46.9,47.04,45.91,46.52,149100 CTV,D,20240916,1.8,1.87,1.78,1.82,185800 CTV.W,D,20240916,0.0304,0.0304,0.0301,0.0301,300 CTVA,D,20240916,56.9,57.19,55.8,56.27,2208800 CUB-E,D,20240916,25.23,25.25,25.17,25.24,5300 CUB-F,D,20240916,25.23,25.4999,25.0604,25.16,10400 CUBB,D,20240916,19.9,19.9,19.798,19.9,3300 CUBE,D,20240916,54.26,54.64,53.95,54.55,924700 CUBI,D,20240916,48.47,49.03,47.54,48.45,263200 CUK,D,20240916,15.64,16.145,15.58,16.04,1945200 CULP,D,20240916,5.63,5.89,5.63,5.83,8100 CURV,D,20240916,3.99,4.1,3.8,3.96,706100 CUZ,D,20240916,29.45,29.71,29.15,29.5,749000 CVE,D,20240916,16.33,16.51,16.14,16.43,13254800 CVE.W,D,20240916,11.4715,11.4715,11.34,11.47,1300 CVEO,D,20240916,28.35,28.6899,27.96,28.15,106100 CVI,D,20240916,22.2,23,21.96,22.95,1398400 CVLG,D,20240916,52.78,52.87,51.84,52.15,34900 CVNA,D,20240916,143.15,153.56,143.03,152.9,5656000 CVS,D,20240916,58.32,58.64,57.88,58.37,5169800 CVX,D,20240916,141.69,143.165,141.065,142.09,6864200 CW,D,20240916,311.49,313.69,310.27,312.39,229200 CWAN,D,20240916,24.03,24.71,23.9598,24.51,1577300 CWE.A,D,20240916,27.08,27.2,26.79,27.18,143600 CWEN,D,20240916,29.2,29.39,28.96,29.33,596400 CWH,D,20240916,21.82,23.29,21.82,23.06,1043300 CWK,D,20240916,13.48,13.62,13.245,13.38,1585500 CWT,D,20240916,55.24,55.56,54.98,55.5,369900 CX,D,20240916,6.02,6.105,6.0123,6.06,5342000 CXE,D,20240916,3.94,3.97,3.94,3.96,54800 CXH,D,20240916,8.24,8.245,8.21,8.24,4500 CXM,D,20240916,7.92,8.01,7.78,7.83,1359600 CXT,D,20240916,58.29,58.66,57.5,57.77,363500 CXW,D,20240916,13.2,13.505,13.11,13.34,572700 CYD,D,20240916,12.06,12.2,12.06,12.2,19900 CYH,D,20240916,5.75,5.82,5.58,5.76,920000 D,D,20240916,58.42,58.94,58.08,58.53,3284000 DAC,D,20240916,78.81,80.1,78.8,80.08,125000 DAL,D,20240916,45.06,45.9,45.06,45.32,7171300 DAN,D,20240916,9.9,10.005,9.725,9.96,1244100 DAO,D,20240916,3.03,3.07,3,3.01,35500 DAR,D,20240916,35.51,35.64,34.87,35.34,1070900 DAVA,D,20240916,33.45,33.61,31.3901,31.96,705800 DAY,D,20240916,60.06,60.485,59.065,59.6,1207300 DB,D,20240916,16.05,16.31,16.04,16.3,1707600 DBD,D,20240916,43.18,43.5,42.43,42.57,80800 DBI,D,20240916,5.81,6.055,5.81,5.94,4002900 DBL,D,20240916,16.05,16.1498,16.0371,16.127,53900 DBR-H,D,20240916,24.26,24.43,24.0801,24.43,22500 DBR-I,D,20240916,24,24.39,23.9,24.38,25300 DBR-J,D,20240916,23.99,24.22,23.85,24.2,24000 DBRG,D,20240916,14.12,14.635,13.98,14.47,3109100 DCF,D,20240916,9.1,9.16,9.08,9.09,47100 DCI,D,20240916,71.25,71.7,70.9,71.34,361100 DCO,D,20240916,64.65,65.26,64.01,64.45,57700 DD,D,20240916,81.84,82.59,81.4,82,1453500 DDD,D,20240916,2.47,2.5,2.32,2.4,3415000 DDL,D,20240916,2.91,2.95,2.55,2.65,1135000 DDS,D,20240916,349.64,359.88,349.4,351.55,191400 DDT,D,20240916,26,26.04,25.9401,26.04,2900 DE,D,20240916,396,399.6,393.12,394.66,940200 DEA,D,20240916,13.8,13.8399,13.7,13.74,691700 DEC,D,20240916,11.45,11.52,11.245,11.49,284300 DECK,D,20240916,942.96,942.96,918.44,937.68,258600 DEI,D,20240916,16.98,16.98,16.54,16.91,1465400 DELL,D,20240916,112.38,115.8,112.225,115.4,8618900 DEO,D,20240916,132.6,133.5,131.6,132.9,1429700 DESP,D,20240916,12.38,12.715,12.24,12.56,582600 DFH,D,20240916,34.73,34.91,33.7,34.87,530200 DFIN,D,20240916,69.28,70.105,69.12,69.5,108400 DFP,D,20240916,21.34,21.365,21.28,21.35,91500 DFS,D,20240916,131.55,134.32,131.31,133.91,1109500 DG,D,20240916,85,86.25,84.64,85.75,3741600 DGX,D,20240916,155.34,157.23,155.22,156.36,618400 DHF,D,20240916,2.52,2.54,2.515,2.53,861600 DHI,D,20240916,196.46,196.72,191.99,194.6,1923000 DHR,D,20240916,276.69,278.28,275.5,276.03,1904500 DHT,D,20240916,11.07,11.17,11.03,11.17,1352300 DHX,D,20240916,1.62,1.66,1.58,1.66,76700 DIAX,D,20240916,14.6,14.6743,14.5737,14.62,69200 DIN,D,20240916,30.63,31.18,29.77,30.19,689700 DINO,D,20240916,45.39,45.88,44.36,45.3,1780500 DIS,D,20240916,91.1,92.37,90.95,91.85,9028500 DIVY,D,20240916,26.8,27.0109,26.8,27.0109,1900 DK,D,20240916,19.51,19.74,19.02,19.44,1157700 DKL,D,20240916,42.18,43.51,42.18,43.51,131100 DKS,D,20240916,217.24,219.05,210.67,212.33,1012300 DLB,D,20240916,71.95,72.42,70.47,71.7,296900 DLN-A,D,20240916,25.48,25.5,25.45,25.45,1800 DLN-B,D,20240916,25.95,25.95,25.74,25.74,1500 DLNG,D,20240916,3.64,3.68,3.61,3.63,13800 DLR,D,20240916,159.46,161.385,158.74,160.87,1467800 DLR-J,D,20240916,23.92,23.9599,23.81,23.89,12800 DLR-K,D,20240916,24.96,25.23,24.96,25.02,22100 DLR-L,D,20240916,23.6,23.7999,23.6,23.74,16100 DLX,D,20240916,19.95,20.07,19.67,20.05,192400 DLY,D,20240916,16.64,16.7199,16.56,16.62,128600 DM,D,20240916,4.7,4.7,4.625,4.65,116200 DMA,D,20240916,8.4385,8.4984,8.4385,8.48,8900 DMB,D,20240916,11.25,11.275,11.23,11.24,32700 DMO,D,20240916,12.09,12.14,12.02,12.05,68800 DNA,D,20240916,6.31,6.69,6.035,6.23,1858100 DNB,D,20240916,11.61,11.75,11.57,11.66,1586800 DNMR,D,20240916,0.39,0.418,0.3761,0.3989,589200 DNOW,D,20240916,12.41,12.54,12.3105,12.5,591400 DNP,D,20240916,9.75,9.79,9.74,9.74,446300 DOC,D,20240916,22.75,22.79,22.375,22.41,4436500 DOCN,D,20240916,40.49,40.8698,40.03,40.48,786700 DOCS,D,20240916,39.33,39.7495,39.27,39.44,1247600 DOLE,D,20240916,16.25,16.67,16.235,16.64,1336700 DOMA,D,20240916,6.12,6.15,6.1,6.12,23800 DOUG,D,20240916,1.83,1.93,1.83,1.9,389200 DOV,D,20240916,186.19,187.8999,185.44,186.77,1033700 DOW,D,20240916,50.31,51.04,50.2775,50.66,3189400 DPG,D,20240916,11.54,11.58,11.51,11.56,86800 DPZ,D,20240916,404.23,410.57,403.8454,408.97,766600 DQ,D,20240916,16.04,16.04,14.87,15.05,555000 DRD,D,20240916,8.49,9.21,8.49,9.01,830600 DRH,D,20240916,8.53,8.55,8.44,8.44,1618500 DRH-A,D,20240916,25.75,25.81,25.75,25.81,4700 DRI,D,20240916,161.31,162.54,159.7,160.14,1430300 DRLL,D,20240916,27.68,27.84,27.47,27.65,46600 DSL,D,20240916,12.98,13.0156,12.93,12.98,339100 DSM,D,20240916,6.34,6.34,6.255,6.26,118900 DSMC,D,20240916,34.82,35.008,34.66,34.8646,32400 DSTX,D,20240916,24.84,24.8544,24.84,24.8544,300 DSU,D,20240916,11.01,11.02,10.96,11.01,194600 DSX,D,20240916,2.35,2.3787,2.335,2.35,240000 DSX-B,D,20240916,26.32,26.68,26.32,26.63,900 DSX.W,D,20240916,0.345,0.3451,0.345,0.345,9200 DT,D,20240916,50.9,51.9,50.87,51.55,5462800 DTB,D,20240916,21.28,21.29,21.15,21.29,6400 DTC,D,20240916,1.55,1.62,1.49,1.56,240000 DTE,D,20240916,126.37,126.77,125.685,126.36,1018500 DTF,D,20240916,11.35,11.41,11.25,11.35,69800 DTG,D,20240916,21.15,21.3186,21.07,21.24,15600 DTM,D,20240916,76.63,77.54,76.12,77.28,439600 DTW,D,20240916,24.64,24.64,24.51,24.6,26700 DUK,D,20240916,118.11,118.31,117.46,117.7,2212000 DUK-A,D,20240916,25.55,25.66,25.44,25.44,87600 DUKB,D,20240916,25.21,25.32,25.12,25.32,27000 DV,D,20240916,17.42,17.63,16.935,17.09,3978600 DVA,D,20240916,164.13,166.02,163.88,165.19,760600 DVN,D,20240916,39.75,40.18,39.385,39.64,7139000 DX,D,20240916,12.81,12.91,12.65,12.88,2022800 DX-C,D,20240916,25.19,25.21,25.17,25.21,2100 DXC,D,20240916,21.29,21.44,21.1,21.44,753300 DXYZ,D,20240916,11.87,11.92,11.2702,11.41,101200 DY,D,20240916,185.74,187.23,177.66,185.49,485100 E,D,20240916,31.32,31.74,31.24,31.55,287100 EAF,D,20240916,0.8046,0.8278,0.763,0.8141,714900 EAI,D,20240916,23,23.06,22.95,23.06,35000 EARN,D,20240916,7,7.02,6.94,6.96,446600 EAT,D,20240916,70.77,73.32,70.43,72.26,1547300 EB,D,20240916,2.98,3,2.9,2.99,1264900 EBF,D,20240916,23.73,23.87,23.33,23.47,78100 EBR,D,20240916,7.59,7.71,7.59,7.65,591100 EBR.B,D,20240916,8.39,8.44,8.34,8.34,9100 EBS,D,20240916,7.85,7.93,7.15,7.25,1786200 EC,D,20240916,9.25,9.33,9.2,9.26,1045400 ECAT,D,20240916,17.58,17.77,17.33,17.56,217800 ECC,D,20240916,9.8,9.81,9.73,9.81,1112500 ECC-D,D,20240916,19.64,19.74,19.64,19.73,26300 ECCC,D,20240916,23.018,23.0199,22.87,22.99,5700 ECCF,D,20240916,25.07,25.07,25,25,24500 ECCV,D,20240916,22.7024,22.78,22.6742,22.78,2600 ECCW,D,20240916,24.9,24.9,24.75,24.8,700 ECCX,D,20240916,24.58,24.75,24.58,24.75,12700 ECL,D,20240916,252.11,253.575,250.785,253.2,853100 ECO,D,20240916,33.03,33.405,32.87,33.32,143600 ECVT,D,20240916,6.72,6.75,6.575,6.61,652100 ED,D,20240916,105.04,105.82,104.76,104.85,1467900 EDD,D,20240916,4.94,4.95,4.91,4.93,498300 EDF,D,20240916,5.18,5.2499,5.17,5.18,63200 EDN,D,20240916,25.04,25.52,24.24,24.52,115500 EDR,D,20240916,27.58,27.609,27.53,27.58,5431400 EDU,D,20240916,59.87,59.95,58.82,59.17,2277500 EE,D,20240916,18.97,19.4999,18.89,19.32,252300 EEA,D,20240916,8.96,9.36,8.96,9.2468,2700 EEX,D,20240916,5.37,5.37,4.08,4.88,1134800 EFC,D,20240916,13.29,13.335,13.255,13.33,878300 EFC-A,D,20240916,25.2217,25.25,25.1701,25.19,6500 EFC-B,D,20240916,21.9,22.29,21.9,22.16,13500 EFC-C,D,20240916,25.49,25.61,25.49,25.59,2400 EFC-D,D,20240916,22.55,22.55,22.55,22.55,200 EFC-E,D,20240916,25.9,25.9,25.74,25.78,2400 EFR,D,20240916,12.78,12.78,12.7144,12.725,78300 EFT,D,20240916,13.06,13.08,12.9,12.93,179600 EFX,D,20240916,308,309.63,303.96,304.11,816400 EFXT,D,20240916,5.302,5.43,5.302,5.4,92900 EG,D,20240916,382.7,391.68,382.65,389.43,287600 EGF,D,20240916,10.01,10.1,9.94,10.01,5700 EGO,D,20240916,17.99,18.05,17.57,17.76,891200 EGP,D,20240916,190.29,190.92,188.47,190.26,414400 EGY,D,20240916,5.64,5.73,5.58,5.72,643400 EHAB,D,20240916,8.14,8.21,7.82,8.05,861500 EHC,D,20240916,93.75,94.59,93.52,93.63,341400 EHI,D,20240916,7.03,7.03,7,7,57100 EHI.P,D,20240916,0.019,0.04,0.019,0.022,1123100 EIC,D,20240916,15.58,15.7,15.53,15.61,301800 EICA,D,20240916,23.74,23.79,23.6571,23.7282,7900 EICB,D,20240916,24.94,24.95,24.8609,24.92,5600 EICC,D,20240916,25.1,25.1,25,25.05,22100 EIG,D,20240916,48.06,48.25,47.87,48.04,60400 EIX,D,20240916,85.98,86.64,85.88,86.25,2668700 EL,D,20240916,85.11,86.95,84.54,85.13,2712600 ELAN,D,20240916,14.5,14.65,14.29,14.53,3066200 ELC,D,20240916,22.93,23.1799,22.93,23.05,27500 ELF,D,20240916,110,116.72,109.35,113.19,2762600 ELME,D,20240916,18.45,18.45,18.12,18.21,625500 ELP,D,20240916,7.9,7.95,7.84,7.86,345300 ELPC,D,20240916,7.03,7.05,6.95,6.955,8400 ELS,D,20240916,76.48,76.6,75.23,75.31,817100 ELV,D,20240916,554.12,559.95,552.55,553.5,709200 EMD,D,20240916,9.9,9.98,9.89,9.93,160800 EME,D,20240916,396.86,403.69,394.51,402.69,199100 EMF,D,20240916,12.71,12.74,12.63,12.66,49900 EMN,D,20240916,102.84,105.875,102.84,105.38,1170000 EMO,D,20240916,41.02,41.77,41.02,41.49,80400 EMP,D,20240916,23.15,23.225,23.08,23.21,16300 EMR,D,20240916,102.69,103.5,102.02,102.39,2361900 ENB,D,20240916,40.89,41.21,40.845,41.18,3943600 ENFN,D,20240916,8.23,8.44,8.22,8.4,236100 ENIC,D,20240916,2.7,2.73,2.66,2.71,320100 ENJ,D,20240916,22.96,23.31,22.96,22.96,500 ENLC,D,20240916,14.62,14.71,14.57,14.68,1829300 ENO,D,20240916,24.34,24.5,24.34,24.395,9200 ENOV,D,20240916,43.55,43.88,42.4,42.49,613000 ENR,D,20240916,29.27,29.43,28.93,28.95,444400 ENS,D,20240916,99.5,100.25,98.86,100.14,177800 ENV,D,20240916,62.7,62.7,62.55,62.58,962000 ENVA,D,20240916,79.62,80.65,78.79,80.52,176200 ENZ,D,20240916,1.1,1.13,1.1,1.11,26800 EOD,D,20240916,4.83,4.86,4.79,4.86,119000 EOG,D,20240916,121.23,121.76,120.21,121.67,4484700 EOI,D,20240916,19.61,19.74,19.5303,19.71,105200 EOS,D,20240916,21.52,21.52,21.27,21.49,50500 EOT,D,20240916,18.12,18.12,18.035,18.05,20400 EP-C,D,20240916,47.93,48.45,47.93,48.31,3300 EPAC,D,20240916,41.44,41.74,40.965,41.57,166700 EPAM,D,20240916,202.4,206.15,202.15,205.46,564300 EPC,D,20240916,37.71,37.71,36.717,36.84,253200 EPD,D,20240916,29.7,29.805,29.61,29.69,3279500 EPR,D,20240916,48.93,49.23,48.65,48.85,450400 EPR-C,D,20240916,22,22.35,21.99,22.3,11000 EPR-E,D,20240916,29.7,30.51,29.7,30.06,10000 EPR-G,D,20240916,22.9,22.95,22.8,22.8,8400 EPRT,D,20240916,33,33.195,32.74,33.08,1148000 EQBK,D,20240916,40.56,41.18,40.07,40.93,27500 EQC,D,20240916,20.33,20.345,20.265,20.31,1236400 EQC-D,D,20240916,25.21,25.35,25.2,25.35,10100 EQH,D,20240916,40.38,41.04,40.38,40.78,1962300 EQH-A,D,20240916,23.69,23.7699,23.61,23.66,56800 EQH-C,D,20240916,19.98,20.18,19.78,20.01,18100 EQNR,D,20240916,25.25,25.39,25.015,25.18,2619700 EQR,D,20240916,78.68,78.835,77.73,77.77,1457700 EQS,D,20240916,1.52,1.52,1.47,1.47,400 EQT,D,20240916,33.25,33.8,33.085,33.55,5492000 EQV.U,D,20240916,9.97,9.97,9.97,9.97,7400 ERJ,D,20240916,36.31,36.54,35.41,35.43,2925400 ERO,D,20240916,21.02,21.3,20.45,20.46,420000 ES,D,20240916,68.3,68.73,68.03,68.4,1984800 ESAB,D,20240916,99.56,101.2,99.36,100.98,192800 ESE,D,20240916,120.7,120.7,118.96,120.65,51700 ESI,D,20240916,25.68,25.97,25.54,25.89,1342900 ESNT,D,20240916,64.09,64.54,63.74,64.32,398700 ESRT,D,20240916,10.59,10.665,10.43,10.61,1102000 ESS,D,20240916,314.79,316.12,311.51,315.15,393600 ESTC,D,20240916,75.18,76.8,74.15,75.8,920700 ET,D,20240916,16.18,16.29,15.96,16.18,12515900 ET-I,D,20240916,11.75,11.75,11.55,11.73,70800 ETB,D,20240916,14.3,14.3,14.201,14.27,45200 ETD,D,20240916,30.9,31.66,30.61,31.18,588500 ETG,D,20240916,19.05,19.09,18.96,19.03,143800 ETI.P,D,20240916,24.48,24.84,24.48,24.84,800 ETJ,D,20240916,9.11,9.14,9.06,9.12,77500 ETN,D,20240916,306,306.98,301.475,306.55,1536200 ETO,D,20240916,25.87,26.02,25.76,25.85,27400 ETR,D,20240916,127.81,128.92,126.95,128.46,2474200 ETV,D,20240916,13.45,13.5695,13.42,13.53,195600 ETW,D,20240916,8.43,8.46,8.38,8.44,372400 ETW.W,D,20240916,0.1943,0.1962,0.126,0.1962,2000 ETWO,D,20240916,4.39,4.5,4.375,4.41,2423500 ETX,D,20240916,18.93,19,18.888,19,41600 ETY,D,20240916,14.36,14.39,14.26,14.39,203900 EVA,D,20240916,0.4,0.4194,0.3994,0.4123,204400 EVC,D,20240916,1.95,1.96,1.89,1.95,213000 EVE.T,D,20240916,0.11,0.11,0.093,0.0975,2800 EVEX,D,20240916,2.89,2.93,2.83,2.86,282600 EVF,D,20240916,6.22,6.225,6.15,6.17,102100 EVG,D,20240916,11.24,11.26,11.2001,11.24,20500 EVH,D,20240916,30.3,30.51,29.93,30.39,2081000 EVN,D,20240916,11.18,11.19,11.14,11.17,43700 EVR,D,20240916,239.34,243.115,239.05,242.13,269100 EVRI,D,20240916,13.15,13.16,13.12,13.13,367800 EVT,D,20240916,23.86,24.18,23.86,24.14,125000 EVT.W,D,20240916,0.0358,0.0358,0.0211,0.035,13400 EVTC,D,20240916,33.54,33.94,33.35,33.91,366000 EVTL,D,20240916,0.882,0.9385,0.855,0.91,437100 EVTR,D,20240916,52.14,52.25,52.0735,52.22,204500 EW,D,20240916,68.64,71.07,68.64,69.36,8730300 EXG,D,20240916,8.41,8.48,8.39,8.48,441300 EXK,D,20240916,3.7,3.76,3.605,3.67,5527100 EXP,D,20240916,272.7,279.71,270.545,278.57,468900 EXPD,D,20240916,121.5,122.1,120.345,121.08,708300 EXR,D,20240916,176.97,178.34,175.62,177.63,1273900 EXTO,D,20240916,4.18,4.2,4.09,4.2,15300 F,D,20240916,10.74,10.92,10.71,10.8,34802300 F-B,D,20240916,25,25.1199,24.91,24.99,63000 F-C,D,20240916,24.98,24.98,24.59,24.78,104100 F-D,D,20240916,25.54,25.59,25.42,25.59,60400 FAF,D,20240916,66.55,67.13,66.085,66.8,515500 FAM,D,20240916,6.53,6.56,6.51,6.56,40900 FBIN,D,20240916,83.59,84.67,83.24,84.1,906600 FBK,D,20240916,46.73,47.31,46,47.01,102600 FBMS,D,20240916,32.12,32.77,31.76,32.47,144800 FBP,D,20240916,20.27,20.35,20.02,20.21,1504800 FBR-E,D,20240916,22.34,22.5338,22.33,22.5,15800 FBRT,D,20240916,13.46,13.545,13.25,13.47,264500 FC,D,20240916,39.49,39.68,39.02,39.62,43500 FCF,D,20240916,16.71,17.015,16.54,16.94,424300 FCN,D,20240916,222.99,226.95,222.65,223.84,109400 FCPT,D,20240916,30.58,30.62,30.29,30.48,367100 FCRX,D,20240916,24.29,24.29,24.28,24.28,1000 FCT,D,20240916,10.37,10.42,10.33,10.4,106800 FCX,D,20240916,43.23,43.69,42.685,42.89,11120200 FDP,D,20240916,29.02,29.16,28.57,29.15,306600 FDS,D,20240916,447.15,457.8,446.69,453.98,477700 FDX,D,20240916,289.74,293.81,288.35,292.63,1141700 FE,D,20240916,44.68,44.78,44.15,44.34,2656200 FEDU,D,20240916,10,10.89,10,10.2601,2000 FENG,D,20240916,3.14,3.14,3.02,3.02,1000 FERG,D,20240916,196.03,198.42,195.08,197.22,2447600 FET,D,20240916,15.84,15.97,15.75,15.89,21900 FF,D,20240916,5.63,5.68,5.49,5.57,299200 FFA,D,20240916,20.19,20.23,20.12,20.15,13000 FFC,D,20240916,16.41,16.6,16.38,16.58,136100 FFWM,D,20240916,6.6,6.72,6.41,6.6,361800 FG,D,20240916,41.72,42.45,41.7,42.15,48800 FGB,D,20240916,4.07,4.1,4.0601,4.08,23400 FGN,D,20240916,26.89,27.03,26.8,26.99,19400 FHI,D,20240916,34.96,35.335,34.79,35.24,344100 FHN,D,20240916,15.85,15.955,15.75,15.8,4413500 FHN-B,D,20240916,24.99,25,24.74,24.85,8900 FHN-C,D,20240916,25.14,25.36,25.1217,25.25,4100 FHN-E,D,20240916,25.19,25.21,25.1628,25.18,4800 FHN-F,D,20240916,20.27,20.7,20.12,20.2115,3800 FI,D,20240916,175.56,176.48,174.6,175.35,1584300 FICO,D,20240916,1865,1895.08,1862.96,1894.98,109700 FIGS,D,20240916,5.49,5.53,5.335,5.41,2993500 FIHL,D,20240916,17.67,17.845,17.55,17.79,248600 FINS,D,20240916,13.04,13.14,12.9808,13.13,46500 FINV,D,20240916,5.33,5.44,5.31,5.33,482100 FIS,D,20240916,84.55,85.26,83.61,85.03,3049100 FIX,D,20240916,345.32,351.7999,340.41,350.12,152800 FL,D,20240916,27.33,27.38,26.23,26.66,2806200 FLC,D,20240916,16.95,17.13,16.95,17.11,24100 FLNG,D,20240916,26.4,26.5798,26.23,26.54,178800 FLO,D,20240916,23.32,23.73,23.32,23.62,1043700 FLR,D,20240916,45.97,46.419,45.68,46.18,826800 FLS,D,20240916,46.9,47.21,46.57,46.69,1394500 FLUT,D,20240916,223.03,225.33,222.39,224.34,2275300 FLXR,D,20240916,39.74,39.9,39.74,39.8499,71500 FMC,D,20240916,63.7,64.1525,62.6211,63.36,673500 FMN,D,20240916,12.41,12.5,12.41,12.42,12300 FMS,D,20240916,20.68,20.985,20.68,20.93,446800 FMX,D,20240916,105.22,105.22,102.07,103.56,848500 FMY,D,20240916,12.43,12.47,12.3269,12.47,4000 FN,D,20240916,227.18,230.49,223.31,224.17,557900 FNA,D,20240916,7.45,7.5131,7,7.06,364000 FNB,D,20240916,14.06,14.255,13.92,14.15,2195300 FND,D,20240916,114.39,117.21,114.39,116.63,1057800 FNF,D,20240916,60.29,61.065,60.25,60.61,823600 FNV,D,20240916,125.1,125.4,123.92,124.93,548100 FOA,D,20240916,11.17,11.55,10.4601,11.04,23900 FOF,D,20240916,12.72,12.74,12.65,12.66,31300 FOR,D,20240916,31.84,32.26,31.41,31.9,132900 FOUR,D,20240916,82.5,84.6099,82,83.35,776900 FPF,D,20240916,19.03,19.0548,18.96,18.98,175600 FPH,D,20240916,3.28,3.42,3.28,3.39,308600 FPI,D,20240916,10.77,10.77,10.45,10.51,346700 FR,D,20240916,56.65,56.845,56.275,56.67,1561900 FRA,D,20240916,13.18,13.22,13.1,13.13,89600 FRE.W,D,20240916,0.08,0.1,0.075,0.1,2100 FREY,D,20240916,0.99,1.04,0.98,1.03,1452400 FRGE,D,20240916,1.43,1.43,1.33,1.36,232300 FRO,D,20240916,22.92,23.32,22.725,23.22,1849800 FRT,D,20240916,118,118.34,117.03,117.22,743100 FRT-C,D,20240916,22.7,22.84,22.6799,22.84,8800 FSCO,D,20240916,6.37,6.39,6.29,6.37,500600 FSK,D,20240916,19.8,19.815,19.685,19.79,1166700 FSLY,D,20240916,6.74,6.99,6.655,6.95,2922500 FSM,D,20240916,4.96,5.03,4.925,4.99,7711000 FSS,D,20240916,87.34,87.9743,86.16,86.67,193100 FT,D,20240916,7.49,7.49,7.43,7.45,35900 FTHY,D,20240916,14.84,14.8629,14.75,14.81,57400 FTI,D,20240916,24.55,24.97,24.37,24.96,4042700 FTK,D,20240916,4.65,4.8,4.61,4.72,86000 FTS,D,20240916,45.58,45.79,45.45,45.65,356800 FTV,D,20240916,74.12,74.41,73.69,73.72,1518100 FTWO,D,20240916,28.98,29.04,28.7601,29.0362,7600 FUBO,D,20240916,1.77,1.77,1.65,1.69,8897200 FUL,D,20240916,81.36,81.895,80.64,81.05,296400 FUN,D,20240916,40.54,41.16,40.27,40.59,805800 FVRR,D,20240916,25.25,25.33,24.6505,24.91,331300 FXED,D,20240916,19.25,19.3105,19.21,19.3105,7200 G,D,20240916,39.2,39.56,38.74,39,1175900 GAB,D,20240916,5.33,5.4,5.3001,5.36,1372500 GAB-G,D,20240916,23.93,24.05,23.8472,24.04,4000 GAB-H,D,20240916,23.83,24.05,23.83,24.04,14000 GAB-K,D,20240916,24,24.08,23.82,24.08,8000 GAM,D,20240916,52.94,53.185,52.5899,52.89,29700 GAM-B,D,20240916,25.55,25.9,25.55,25.9,17200 GAP,D,20240916,21,21.29,20.32,20.41,4756100 GATO,D,20240916,15.31,15.75,15.17,15.5,1614600 GATX,D,20240916,139.63,140.8,139.2,139.49,114600 GB,D,20240916,5.55,5.82,5.52,5.78,53500 GB.W,D,20240916,0.0949,0.111,0.0925,0.1099,88800 GBAB,D,20240916,18.2,18.2999,17.96,18.01,83300 GBCI,D,20240916,44.56,45.34,43.63,44.86,639600 GBLI,D,20240916,33.1,33.1,31.5,31.61,4700 GBTG,D,20240916,7.32,7.425,7.285,7.36,1295000 GBX,D,20240916,48.25,48.63,47.83,48.39,199300 GCI,D,20240916,4.68,4.705,4.465,4.61,1663500 GCO,D,20240916,25.85,26.07,23.93,25.05,232700 GCT.W,D,20240916,0.0925,0.1,0.0925,0.095,2300 GCTS,D,20240916,2.83,2.84,2.71,2.79,67200 GCV,D,20240916,4.02,4.06,3.85,3.98,57100 GD,D,20240916,307.38,309.967,306.15,307.55,874500 GDDY,D,20240916,152.17,152.75,150.16,150.3,1084100 GDIV,D,20240916,15.09,15.12,15.02,15.12,13800 GDL,D,20240916,8.06,8.06,7.9,8.03,17400 GDO,D,20240916,12.84,12.92,12.84,12.9,75500 GDOT,D,20240916,11.53,11.75,11.41,11.74,390700 GDV,D,20240916,23.71,23.99,23.71,23.96,139300 GDV-H,D,20240916,24.7,24.89,24.69,24.8,10300 GDV-K,D,20240916,20.7,21.1099,20.7,20.98,39100 GE,D,20240916,178.72,181.52,176.2634,181.44,6844600 GEF,D,20240916,60.99,61.8434,60.7,61.61,93400 GEF.B,D,20240916,66.3,67.24,65.68,66.85,4900 GEL,D,20240916,13.2,13.43,12.955,13.41,205700 GENI,D,20240916,7.72,7.72,7.44,7.55,2226800 GEO,D,20240916,13.01,13.285,12.98,13.12,1308300 GES,D,20240916,19.58,19.77,19.19,19.41,649200 GETY,D,20240916,3.57,3.6,3.525,3.54,265100 GEV,D,20240916,227.88,231.51,225.24,229.93,2334800 GF,D,20240916,8.37,8.5286,8.3518,8.4404,13700 GFF,D,20240916,66.69,67.75,66.09,67.14,383800 GFI,D,20240916,14.5,14.83,14.415,14.52,3757200 GFL,D,20240916,40,40.25,39.79,40.2,1071500 GFR,D,20240916,6.4,7.6,6.37,7.38,626400 GGB,D,20240916,3.38,3.395,3.34,3.35,4067900 GGG,D,20240916,83.55,84.26,83.34,83.97,662200 GGT,D,20240916,4.9,4.92,4.89,4.9,56100 GGT-E,D,20240916,24.315,24.315,23.92,23.96,1700 GGT-G,D,20240916,24.2,24.2,23.96,24,7000 GGZ,D,20240916,11.92,11.9933,11.82,11.9,19100 GHC,D,20240916,781.03,785.945,779.45,784.15,13300 GHG,D,20240916,2.44,2.55,2.4,2.4,11600 GHI,D,20240916,13.63,13.74,13.35,13.4,68000 GHLD,D,20240916,16.75,16.7976,16.61,16.61,3800 GHM,D,20240916,29.53,29.53,28.75,29.28,38200 GHY,D,20240916,12.54,12.55,12.5,12.55,118600 GIB,D,20240916,115.65,116.59,115.1,116,127800 GIC,D,20240916,32.32,32.9,32.21,32.8,49800 GIL,D,20240916,45.16,45.66,45.16,45.58,428200 GIS,D,20240916,74.59,75.49,74.55,74.63,3324600 GJH,D,20240916,9.65,9.675,9.65,9.675,7500 GJO,D,20240916,25.17,25.17,25.17,25.17,200 GJP,D,20240916,25.01,25.01,25.01,25.01,100 GJR,D,20240916,24.88,24.88,24.88,24.88,100 GJS,D,20240916,23.32,23.32,23.15,23.1689,900 GJT,D,20240916,23.15,23.15,23.15,23.15,200 GKOS,D,20240916,125.96,126.85,123.67,124.27,349900 GL,D,20240916,104.58,107.1,104.46,106.2,790400 GL-D,D,20240916,18.29,18.37,18.2,18.3,26400 GLO-A,D,20240916,25.84,25.84,25.2401,25.7,6700 GLO-B,D,20240916,25.31,25.634,25.22,25.5,5900 GLO-C,D,20240916,25.17,25.22,25.17,25.22,300 GLOB,D,20240916,197.99,201.0617,196.52,197.08,502600 GLP,D,20240916,43.01,43.625,42.39,43,98100 GLP-B,D,20240916,25.87,25.93,25.87,25.9212,6200 GLT,D,20240916,1.6,1.63,1.6,1.61,28500 GLW,D,20240916,42.48,42.97,42.27,42.91,3699800 GM,D,20240916,46.45,47.69,46.45,46.87,9928000 GME,D,20240916,20.45,20.52,19.9159,20.09,5981200 GMED,D,20240916,70.01,70.67,69.665,69.97,673900 GMR-A,D,20240916,25.57,25.83,25.57,25.81,2600 GMRE,D,20240916,10,10.14,9.83,10.07,593900 GMS,D,20240916,87.01,89.52,86.45,89.17,469900 GNE,D,20240916,17.6,17.6297,16.49,16.49,70000 GNK,D,20240916,17.4,17.54,17.21,17.51,294000 GNL,D,20240916,8.98,8.9899,8.87,8.92,897800 GNL-A,D,20240916,22.33,22.4999,22.33,22.45,38600 GNL-B,D,20240916,23,23.39,23,23.35,6000 GNL-D,D,20240916,22.86,23.08,22.82,23.08,14100 GNL-E,D,20240916,22.34,22.5,22.28,22.5,14100 GNRC,D,20240916,141,142.01,139.66,141.45,603400 GNT,D,20240916,5.79,5.87,5.6785,5.84,36100 GNT-A,D,20240916,24.01,24.03,23.86,24.03,1900 GNTY,D,20240916,34.85,34.99,34.62,34.87,8200 GNW,D,20240916,6.74,6.775,6.67,6.74,2257900 GOF,D,20240916,15.31,15.33,15.25,15.26,693500 GOLD,D,20240916,20.81,20.85,20.4139,20.52,15198600 GOLF,D,20240916,66.11,66.66,65.11,65.88,166300 GOOS,D,20240916,10.62,10.73,10.49,10.49,359600 GOTU,D,20240916,2.7,2.71,2.55,2.67,2068000 GPC,D,20240916,138.32,139.42,136.88,137.35,756100 GPI,D,20240916,365,366.925,361.25,364.69,108500 GPJA,D,20240916,25,25.2005,25,25.14,9700 GPK,D,20240916,30.05,30.455,29.865,30.41,1503400 GPM-A,D,20240916,16.4,16.6941,16.4,16.61,7200 GPMT,D,20240916,2.88,2.88,2.77,2.79,359600 GPN,D,20240916,110.84,111.53,109.74,111.05,984400 GPOR,D,20240916,144.15,147.11,142.76,147.01,234900 GPRK,D,20240916,7.7,7.7617,7.48,7.72,204200 GRB-A,D,20240916,23.85,23.85,23.6001,23.7307,2600 GRBK,D,20240916,79.51,80,78,79.68,357900 GRC,D,20240916,38.25,38.25,37.39,37.68,68600 GRMN,D,20240916,173.45,174.04,171.6,172.62,797900 GRN.T,D,20240916,3.28,3.28,3.13,3.1501,128600 GRND,D,20240916,12.03,12.45,12.03,12.2,580400 GRNT,D,20240916,6.24,6.29,6.075,6.22,514200 GROV,D,20240916,1.43,1.43,1.3601,1.4,21200 GRP.U,D,20240916,59.5,60.89,59.13,59.9,11700 GRW,D,20240916,36.95,37.12,36.92,37.0892,7500 GRX,D,20240916,11.03,11.09,11.03,11.08,12200 GS,D,20240916,481.43,487.38,479.49,485.16,1500400 GS-A,D,20240916,23.33,23.585,23.33,23.585,33900 GS-C,D,20240916,23.75,24.22,23.75,24.135,20700 GS-D,D,20240916,22.95,23.1,22.925,22.94,199400 GSBD,D,20240916,14.3,14.415,14.3,14.39,369400 GSK,D,20240916,43.24,43.62,43.225,43.55,2417000 GSL,D,20240916,24.23,24.28,24.03,24.2,263100 GSL-B,D,20240916,26.69,26.7399,26.6501,26.7399,4200 GTES,D,20240916,17.16,17.27,17.04,17.15,1317500 GTL-B,D,20240916,48.53,48.53,47.15,48.28,93400 GTLS,D,20240916,119.2,119.2,114,117.29,760700 GTN,D,20240916,5,5.09,4.86,4.89,892700 GTN.A,D,20240916,7.75,7.78,7.75,7.78,3700 GTY,D,20240916,32.49,32.68,32.32,32.57,165300 GUG,D,20240916,16.36,16.88,16.24,16.65,237000 GUT,D,20240916,5.33,5.41,5.309,5.38,461400 GUT-C,D,20240916,25.01,25.052,25,25,1300 GUT.P,D,20240916,0.03,0.0347,0.025,0.029,1443400 GVA,D,20240916,76.91,77.7822,76.39,77.3,277100 GWH,D,20240916,5.44,6.06,5.44,5.81,73900 GWH.W,D,20240916,0.035,0.035,0.035,0.035,100 GWRE,D,20240916,171.81,173.19,171.12,172.76,661100 GWW,D,20240916,1001.95,1009.1,994.07,1008.21,207300 GXO,D,20240916,51.15,51.646,50.54,51.06,781200 GYLD,D,20240916,13.4,13.5,13.25,13.4409,13900 H,D,20240916,146.59,148.07,144.46,144.85,354100 HAE,D,20240916,76.47,77.52,76.2,76.72,392400 HAFN,D,20240916,7.4,7.65,7.3717,7.65,1208400 HAL,D,20240916,28.19,28.47,28,28.41,10182100 HASI,D,20240916,34.68,35.16,34.22,34.77,761000 HAYW,D,20240916,13.7,13.95,13.47,13.58,3177800 HBB,D,20240916,29.33,29.5578,28.8563,29.16,22700 HBI,D,20240916,6.75,6.93,6.72,6.79,8958500 HBM,D,20240916,7.4,7.45,7.28,7.42,3588500 HCA,D,20240916,397,404.33,395.715,403.43,922800 HCC,D,20240916,55.48,55.77,54.37,54.65,578200 HCI,D,20240916,100.72,102.97,100.72,102.87,108300 HCXY,D,20240916,25.48,25.48,25.4,25.4,600 HD,D,20240916,382,384,379.53,382.01,2877900 HDB,D,20240916,62.69,62.89,62.44,62.86,2966800 HE,D,20240916,11.5,13.18,11.4,12.22,5064300 HEI,D,20240916,261.08,262.62,258.6,262.22,396200 HEI.A,D,20240916,203.78,204.43,201.8,204.02,199600 HEQ,D,20240916,10.7,10.76,10.7,10.73,14200 HES,D,20240916,129.43,130.95,127.74,128.92,1175500 HESM,D,20240916,36.92,37.24,36.72,37.18,435300 HFR-A,D,20240916,20.29,21.09,20.2,20.42,17400 HFRO,D,20240916,6.26,6.265,6.21,6.26,152000 HG,D,20240916,17.97,18.09,17.43,17.8,812300 HGER,D,20240916,21.95,21.98,21.89,21.966,57600 HGLB,D,20240916,7.81,7.84,7.77,7.795,15400 HGTY,D,20240916,11.15,11.25,11.08,11.11,44700 HGV,D,20240916,37.16,37.38,36.38,36.54,481100 HHH,D,20240916,75.82,75.915,74.48,75,266500 HI,D,20240916,27.3,27.52,26.695,26.86,498400 HIE,D,20240916,12.06,12.18,12.06,12.135,15200 HIG,D,20240916,116.19,117.12,115.89,116.63,1292800 HIG-G,D,20240916,25.15,25.3,25.15,25.3,11700 HII,D,20240916,264.68,267.6,262.1,265.21,360600 HIMS,D,20240916,16.45,16.68,16.1304,16.28,4883800 HIO,D,20240916,4.03,4.04,4.02,4.03,343500 HIPO,D,20240916,19.54,19.82,19.22,19.23,54800 HIW,D,20240916,32.92,33.26,32.66,33.12,446300 HIX,D,20240916,4.45,4.46,4.44,4.445,383900 HKD,D,20240916,2.8,2.82,2.73,2.81,66100 HL,D,20240916,6.84,6.955,6.741,6.81,16809600 HLF,D,20240916,7.39,7.46,7.06,7.06,1487700 HLI,D,20240916,154.98,157.29,154.25,156.8,221100 HLIO,D,20240916,40.94,41.97,40.72,41.96,119900 HLL.W,D,20240916,0.071,0.071,0.071,0.071,300 HLLY,D,20240916,3.36,3.37,3.315,3.35,316800 HLN,D,20240916,10.64,10.65,10.5659,10.62,4575300 HLT,D,20240916,218.15,220.81,217.29,218.1,1845200 HLX,D,20240916,9.65,9.715,9.51,9.7,1193500 HMC,D,20240916,31.5,31.64,31.41,31.6,516400 HMN,D,20240916,33.97,34.27,33.65,34.13,225600 HMY,D,20240916,9.85,10.12,9.805,10.08,5034100 HNI,D,20240916,51.81,52.4299,51.28,52.17,252100 HOG,D,20240916,37.68,38.28,37.21,37.96,1461600 HOMB,D,20240916,27.01,27.35,26.725,27.11,826000 HOUS,D,20240916,5.48,5.6888,5.32,5.34,1159200 HOV,D,20240916,216.68,219.9499,211.8777,214.57,94700 HP,D,20240916,30.37,30.95,29.93,30.89,1974300 HPE,D,20240916,16.84,17.31,16.81,17.23,14943300 HPF,D,20240916,17.4,17.42,17.24,17.41,52300 HPI,D,20240916,18.1,18.13,18.05,18.13,26400 HPP,D,20240916,4.97,5.11,4.845,5.08,1684700 HPP-C,D,20240916,12.97,13.18,12.87,13.01,16700 HPQ,D,20240916,33.19,33.85,33.14,33.76,7775900 HPS,D,20240916,16.56,16.6361,16.52,16.52,41300 HQH,D,20240916,19,19.2,18.97,19.13,115300 HQL,D,20240916,15.34,15.54,15.24,15.54,72000 HR,D,20240916,18.89,18.9,18.62,18.64,2476000 HRB,D,20240916,63.6,64.85,63.6,64.44,1502300 HRI,D,20240916,139.96,143.64,139.84,143.18,169300 HRL,D,20240916,32.35,32.61,32.26,32.53,1711600 HRTG,D,20240916,15.39,15.53,14.86,14.9,411200 HSBC,D,20240916,43.39,43.71,43.38,43.68,840800 HSHP,D,20240916,7.81,7.96,7.73,7.94,81200 HSY,D,20240916,202.32,203.98,200.3301,200.81,912900 HTD,D,20240916,22.63,22.76,22.45,22.53,152200 HTFB,D,20240916,24.55,24.56,24.545,24.56,300 HTFC,D,20240916,23.93,23.97,23.93,23.97,400 HTGC,D,20240916,19.5,19.59,19.355,19.58,635400 HTH,D,20240916,32.46,32.68,32.005,32.58,190300 HUBB,D,20240916,406.73,409.58,400.9766,408.82,345000 HUBS,D,20240916,491.61,498.78,488.34,495.41,429200 HUM,D,20240916,321.5,322.455,313.31,315.23,2692200 HUN,D,20240916,22.03,22.35,21.865,21.95,1378300 HUYA,D,20240916,3.98,4.02,3.9,3.97,1291300 HVT,D,20240916,26.98,27.5,25.85,26.36,642200 HWM,D,20240916,95.71,96.55,94.13,95.14,2284500 HXL,D,20240916,61.12,61.51,59.98,60.5,847500 HY,D,20240916,59.78,60.17,59.1,59.77,47600 HYA.U,D,20240916,11.46,11.46,11.46,11.46,200 HYAC,D,20240916,10.63,10.65,10.63,10.65,55000 HYB,D,20240916,8.28,8.29,8.26,8.28,53800 HYI,D,20240916,12.17,12.19,12.14,12.15,56200 HYLN,D,20240916,2.11,2.17,2.08,2.16,751400 HYT,D,20240916,10.05,10.12,10.0373,10.1,396400 HZO,D,20240916,34.61,34.92,33.94,34.72,200000 IAE,D,20240916,6.38,6.4,6.34,6.38,26300 IAG,D,20240916,5.42,5.56,5.4,5.46,7178700 IBM,D,20240916,215.88,217.9,215.52,217.16,4176200 IBN,D,20240916,30,30.11,29.905,29.95,10700400 IBP,D,20240916,224.61,230.915,220.23,226.24,247200 IBTA,D,20240916,59.45,61.24,58.56,60.1,163600 ICE,D,20240916,161.46,162.81,161.245,161.91,1681500 ICL,D,20240916,4,4.05,3.9,3.92,1527000 ICR-A,D,20240916,19.9,19.9199,19.79,19.89,8300 IDA,D,20240916,104.1,104.97,103.94,104.49,325400 IDE,D,20240916,10.82,10.8687,10.8,10.81,52600 IDT,D,20240916,37.93,38.15,37.5441,38.09,41600 IEX,D,20240916,201.8,204.26,201.68,202.68,790200 IFF,D,20240916,104.13,104.68,102.9,103.64,898500 IFN,D,20240916,18.11,18.415,18.11,18.4,135300 IFS,D,20240916,24.59,24.66,24.36,24.52,26400 IGA,D,20240916,9.38,9.48,9.38,9.48,72500 IGD,D,20240916,5.63,5.635,5.59,5.63,140800 IGI,D,20240916,18.04,18.08,18.04,18.07,32200 IGR,D,20240916,6.63,6.69,6.57,6.62,493400 IGT,D,20240916,21.68,21.865,21.639,21.69,449200 IH,D,20240916,1.5199,1.66,1.5199,1.584,13200 IHD,D,20240916,5.29,5.32,5.27,5.27,28000 IHG,D,20240916,104.5,104.95,104.22,104.48,332500 IHS,D,20240916,3.08,3.13,3,3.1,190000 IHTA,D,20240916,7.55,7.58,7.53,7.537,31400 IIF,D,20240916,28.65,28.94,28.65,28.94,10300 IIIN,D,20240916,31.94,32.22,31.68,32.04,71100 IIM,D,20240916,12.97,13.04,12.93,12.94,185200 IIP-A,D,20240916,26.33,26.39,26.2682,26.35,6800 IIPR,D,20240916,129.75,132.91,129.75,132.83,275200 IMAX,D,20240916,20.84,20.93,20.25,20.4,784100 INFA,D,20240916,25.59,26.03,25.42,25.65,1604300 INFY,D,20240916,23.2,23.29,23.05,23.19,6747200 ING,D,20240916,18.02,18.21,18.005,18.2,1350600 INGR,D,20240916,135.23,135.53,134.35,134.7,347800 INN,D,20240916,6.47,6.505,6.4,6.4,484700 INN-E,D,20240916,21.14,21.34,21.14,21.31,49500 INN-F,D,20240916,21.09,21.09,20.9369,21,1600 INSI,D,20240916,17.28,17.42,17.16,17.25,9500 INSP,D,20240916,202.96,212.06,201.75,207.93,667900 INST,D,20240916,23.52,23.58,23.52,23.58,771600 INSW,D,20240916,49.76,50.61,49.64,50.58,568700 INVH,D,20240916,37.12,37.24,36.645,36.77,3731000 INVX,D,20240916,14.78,15.33,14.375,15.27,709400 ION.W,D,20240916,1.5614,1.745,1.56,1.745,19100 IONQ,D,20240916,7.7,7.86,7.4,7.82,4029800 IOT,D,20240916,47.05,47.79,45.16,46.94,5968100 IP,D,20240916,49.48,50.17,48.88,49.83,5851800 IPB,D,20240916,26.83,27.45,26.7266,27.39,4800 IPG,D,20240916,31.11,31.46,31.06,31.17,3640000 IPI,D,20240916,23.86,24.31,23.8,24.23,38700 IQI,D,20240916,10.44,10.46,10.415,10.43,132200 IQV,D,20240916,240.7,242.04,237.8,239.38,1031600 IR,D,20240916,91.81,92.17,90.535,90.94,2293800 IRM,D,20240916,117,118.465,116.31,118.19,1255600 IRS,D,20240916,12.1,12.45,12.05,12.13,198300 IRS.W,D,20240916,1.09,1.09,1.09,1.09,69500 IRT,D,20240916,21.03,21.18,20.915,21.09,1245000 ISD,D,20240916,13.72,13.77,13.67,13.77,96000 IT,D,20240916,512.7,515.09,507.96,510.08,249200 ITGR,D,20240916,127.63,128.985,126.91,127.87,145200 ITT,D,20240916,136.07,136.88,134.565,135.75,471400 ITUB,D,20240916,6.73,6.76,6.683,6.73,11039300 ITW,D,20240916,253.41,255.4,252.21,255.13,690000 IVR,D,20240916,8.93,9.12,8.91,9.1,1540400 IVR-B,D,20240916,24.72,24.75,24.68,24.68,7200 IVR-C,D,20240916,24.72,24.85,24.665,24.74,19300 IVT,D,20240916,29.99,30.11,29.77,29.8,202500 IVZ,D,20240916,16.12,16.27,16.02,16.25,2965700 IX,D,20240916,125,125,121.84,122.44,21000 J,D,20240916,144.77,145.09,142.77,144.79,506500 JBGS,D,20240916,18.37,18.715,18.14,18.49,938300 JBI,D,20240916,9.89,9.97,9.73,9.89,2945000 JBL,D,20240916,104.07,105.97,103.815,105.72,1329700 JBND,D,20240916,54.86,55.01,54.76,54.98,110800 JBT,D,20240916,90.38,90.38,89.11,89.72,345500 JCE,D,20240916,15.08,15.23,14.9861,15.05,42900 JCI,D,20240916,73.01,73.385,72.43,72.51,2674600 JEF,D,20240916,58.69,60.73,58.62,59.67,1730300 JELD,D,20240916,14.64,14.77,14.42,14.75,322800 JEQ,D,20240916,6,6.11,6,6.08,34500 JFR,D,20240916,8.83,8.86,8.77,8.81,513500 JGH,D,20240916,12.98,12.98,12.86,12.894,64000 JHG,D,20240916,36.34,37,36.27,36.87,725700 JHI,D,20240916,13.68,13.755,13.68,13.7,31400 JHS,D,20240916,11.65,11.6589,11.6,11.65,2200 JHX,D,20240916,36.23,36.64,35.88,36.4,19800 JILL,D,20240916,25.6,26.125,25.18,25.62,225700 JKS,D,20240916,19.4,19.81,19.095,19.57,444700 JLL,D,20240916,255,258.27,254.67,257.12,189500 JLS,D,20240916,18.15,18.15,18.039,18.07,13000 JMIA,D,20240916,4.73,4.73,4.52,4.57,2132000 JMM,D,20240916,6.24,6.29,6.24,6.265,1200 JNJ,D,20240916,166.36,167.25,165.78,166.99,5187800 JNPR,D,20240916,38.59,38.74,38.59,38.63,2363500 JOB.W,D,20240916,0.6999,0.6999,0.63,0.6303,15700 JOBY,D,20240916,5.4,5.41,5.27,5.32,3940700 JOE,D,20240916,58.96,59.7,58.39,58.64,126600 JOF,D,20240916,7.99,8.059,7.97,8.059,54900 JPC,D,20240916,7.99,8,7.97,8,1012000 JPI,D,20240916,19.74,19.7685,19.66,19.75,50000 JPM,D,20240916,205.83,208.21,205.59,207.86,8634900 JPM-C,D,20240916,25.73,25.79,25.6601,25.71,127500 JPM-D,D,20240916,25.53,25.67,25.5,25.52,83600 JPM-J,D,20240916,23.45,23.8,23.45,23.65,111300 JPM-K,D,20240916,22.38,22.57,22.32,22.45,101700 JPM-L,D,20240916,22.91,23.02,22.83,22.95,101400 JPM-M,D,20240916,21.15,21.33,21.04,21.16,99900 JQC,D,20240916,5.77,5.77,5.66,5.71,1310400 JRI,D,20240916,13.22,13.32,13.2,13.3,124400 JRS,D,20240916,9.16,9.27,9.15,9.23,141400 JWN,D,20240916,22.37,22.71,22.37,22.54,1474800 JXN,D,20240916,84.15,85.48,83.62,85.05,501400 JXN-A,D,20240916,26.48,26.54,26.35,26.5301,20300 K,D,20240916,80.47,80.8,80.47,80.68,2276500 KAI,D,20240916,323.59,325.87,319.62,325.85,80100 KAR,D,20240916,16.65,16.72,16.395,16.45,405900 KB,D,20240916,62.29,62.37,61.45,61.66,164700 KBDC,D,20240916,16.31,16.325,16.06,16.21,27600 KBH,D,20240916,86.89,87.19,85.29,86.41,1063800 KBR,D,20240916,62.75,62.75,61.6551,61.79,897300 KD,D,20240916,22.97,23.36,22.96,23.13,1020500 KEN,D,20240916,26.15,26.15,25.4,25.5999,5900 KEP,D,20240916,8.41,8.455,8.39,8.45,57400 KEX,D,20240916,119.62,120.88,118.735,120.32,330400 KEY,D,20240916,16.07,16.4,16.07,16.27,6398200 KEY-I,D,20240916,25.68,25.68,25.41,25.42,36400 KEY-J,D,20240916,22.77,22.8,22.665,22.75,56000 KEY-K,D,20240916,22.74,22.9,22.45,22.88,30800 KEY-L,D,20240916,24.67,24.74,24.36,24.5,84900 KEYS,D,20240916,149.51,150.305,148.56,149.48,607000 KF,D,20240916,23.59,23.87,23.59,23.82,10800 KFRC,D,20240916,62.84,63.04,61.12,61.83,162600 KFS,D,20240916,7.74,7.96,7.74,7.9,39300 KFY,D,20240916,72.18,72.98,71.567,71.99,381600 KGC,D,20240916,9.67,9.68,9.26,9.48,24617000 KGS,D,20240916,26.67,27.13,26.21,26.93,904700 KIM,D,20240916,24.18,24.25,23.96,24.06,3165300 KIM-L,D,20240916,23.36,23.58,23.3,23.58,13200 KIM-M,D,20240916,24.29,24.55,24.1,24.55,26100 KIM-N,D,20240916,61.44,61.5,61.04,61.2501,3200 KIND,D,20240916,2.36,2.39,2.32,2.37,1128400 KIO,D,20240916,14.55,14.56,14.39,14.52,107200 KKR,D,20240916,124,126.79,123.43,126.54,3297000 KKRS,D,20240916,20.75,20.84,20.68,20.8,16600 KLG,D,20240916,18.43,18.55,17.855,17.92,650200 KMB,D,20240916,144.11,144.815,143.73,144.2,1650800 KMI,D,20240916,21.35,21.55,21.295,21.47,11136600 KMPB,D,20240916,22.94,22.94,22.71,22.83,23600 KMPR,D,20240916,60.35,61.795,60.35,60.74,279000 KMT,D,20240916,25.31,25.57,25.1,25.53,619700 KMX,D,20240916,79.6,80.78,78.32,79.04,1271500 KN,D,20240916,17.05,17.32,16.97,17.27,580600 KNF,D,20240916,84.09,88.24,84,87.62,464700 KNOP,D,20240916,7,7,6.84,6.89,42000 KNSL,D,20240916,460,463.675,453.49,453.53,90800 KNTK,D,20240916,45.01,45.8,44.87,45.6,386200 KNX,D,20240916,53.13,53.67,51.74,52.31,1485500 KO,D,20240916,71.77,72.24,71.62,72.1,10786500 KODK,D,20240916,4.93,5.03,4.91,4.96,282100 KOF,D,20240916,87.98,89.47,87.88,89.31,173200 KOP,D,20240916,37.37,37.715,36.54,36.88,101400 KORE,D,20240916,2.39,2.39,2.13,2.24,2100 KOS,D,20240916,4.09,4.24,4.09,4.21,5890200 KR,D,20240916,56,56.61,55.78,56.19,3860300 KRC,D,20240916,36.88,38,36.395,37.94,1007200 KRE-A,D,20240916,22.58,23.42,22.54,23.3,21200 KREF,D,20240916,12.39,12.58,12.309,12.5,407500 KRG,D,20240916,27,27.1,26.745,26.77,1164300 KRO,D,20240916,11.25,11.328,11.03,11.23,192100 KRP,D,20240916,15.51,15.74,15.51,15.71,336800 KSM,D,20240916,10.19,10.2,10.17,10.2,19100 KSS,D,20240916,19.79,20.095,18.86,18.9,8221000 KT,D,20240916,15.64,15.72,15.595,15.69,1042600 KTB,D,20240916,75.27,76.78,74.985,76.66,278800 KTF,D,20240916,9.99,10.01,9.97,9.99,76000 KTH,D,20240916,28.76,28.85,28.66,28.85,3800 KTN,D,20240916,26.64,26.64,26.49,26.55,8900 KUKE,D,20240916,0.6625,0.7092,0.56,0.688,168400 KVUE,D,20240916,23.5,23.55,23.17,23.38,9220800 KVYO,D,20240916,30.76,32.53,30.64,32.28,1341200 KW,D,20240916,11.54,11.59,11.26,11.27,499700 KWR,D,20240916,166.27,166.68,162.825,165.6,107200 KYN,D,20240916,10.97,11.08,10.965,11.05,269100 L,D,20240916,78.96,79.44,78.55,78.84,507500 LAAC,D,20240916,2.54,2.63,2.46,2.53,970400 LAC,D,20240916,2.38,2.42,2.28,2.38,2661100 LAD,D,20240916,282.41,283.55,277.82,281.05,154900 LADR,D,20240916,12.25,12.25,12.01,12.09,706400 LANV,D,20240916,1.71,1.71,1.64,1.7,13700 LAW,D,20240916,5.6,5.725,5.57,5.71,178500 LAZ,D,20240916,48.07,48.89,47.905,48.88,307200 LB,D,20240916,38,38.5511,37.34,37.48,212800 LBRT,D,20240916,19.58,20.065,19.54,20.04,1361200 LC,D,20240916,10.89,10.96,10.545,10.86,1277300 LCII,D,20240916,118.72,118.72,116.005,118.23,124800 LDI,D,20240916,2.7,2.915,2.66,2.9,1155500 LDOS,D,20240916,156.07,156.7156,154.4,154.81,509500 LDP,D,20240916,20.62,20.85,20.545,20.85,108100 LEA,D,20240916,104.89,105.45,103.18,104.1,567900 LEG,D,20240916,12.9,13.08,12.74,12.84,1573900 LEN,D,20240916,187.44,188.1899,184.42,187.21,1922800 LEN.B,D,20240916,171,172.44,169.5719,172.01,40300 LEO,D,20240916,6.61,6.61,6.555,6.58,180100 LEV,D,20240916,0.7964,0.7964,0.71,0.7612,186600 LEV.A,D,20240916,0.09,0.09,0.0801,0.0801,19100 LEV.W,D,20240916,0.0129,0.0199,0.0129,0.0197,9700 LEVI,D,20240916,19.88,20.03,19.455,19.48,1313000 LFT,D,20240916,2.65,2.65,2.54,2.56,88600 LFT-A,D,20240916,21.39,21.65,21.02,21.25,1300 LGF.A,D,20240916,7.94,7.99,7.745,7.83,681800 LGF.B,D,20240916,7.05,7.1,6.865,6.94,528900 LGI,D,20240916,17.14,17.2699,17.1,17.21,52100 LH,D,20240916,222.38,226.5,222.305,225.76,574900 LHX,D,20240916,231.99,234.28,229.61,231.71,503200 LICY,D,20240916,1.52,2.074,1.5005,2.04,3166100 LII,D,20240916,592.95,606.16,589.59,603.5,287600 LITB,D,20240916,3.62,3.69,3.36,3.38,14500 LLAP,D,20240916,0.265,0.28,0.2465,0.2465,13987100 LLY,D,20240916,931.13,932.605,920.43,923.54,1760200 LMND,D,20240916,18.1,18.44,17.99,18.29,700500 LMT,D,20240916,574.41,577,568.9901,572.92,597800 LNC,D,20240916,29.62,29.94,29.45,29.65,1524700 LNC-D,D,20240916,28.25,28.5,28.25,28.5,16500 LND,D,20240916,4.9,4.97,4.8947,4.97,55700 LNG,D,20240916,180.25,183.3,180.11,182.55,1705500 LNN,D,20240916,121.48,123.65,120.085,123.44,56100 LOAR,D,20240916,79.97,80.79,74.9,75.11,303500 LOB,D,20240916,45.36,47.01,44.85,46.8,269600 LOCL,D,20240916,2.35,2.465,2.2814,2.42,4500 LOMA,D,20240916,7.84,8.31,7.84,8.18,923100 LOW,D,20240916,257.05,258.13,254.22,256.64,1591200 LPG,D,20240916,34.5,35.37,34.2,35.11,431300 LPL,D,20240916,3.95,3.98,3.855,3.93,145100 LPX,D,20240916,98.3,99.2,97.34,99.05,500000 LRN,D,20240916,82.91,83.9,82.49,82.9,416000 LSPD,D,20240916,12.58,12.85,12.5,12.85,619200 LTC,D,20240916,37.7,37.8759,37.55,37.74,199300 LTH,D,20240916,24.78,25,24.375,24.46,1448100 LTM,D,20240916,25.75,26.37,25.46,26.05,173000 LU,D,20240916,2.24,2.25,2.19,2.2,1514600 LUMN,D,20240916,6.09,6.28,5.75,6.25,19827900 LUV,D,20240916,28.65,28.86,28.365,28.54,4349900 LVS,D,20240916,40.12,40.53,39.97,40.26,4013200 LVW.W,D,20240916,0.105,0.135,0.105,0.1275,8000 LVWR,D,20240916,7.2,7.3,6.92,6.99,14900 LW,D,20240916,64.6,65.71,64.33,64.76,1426400 LXFR,D,20240916,11.58,11.71,11.46,11.6,111200 LXP,D,20240916,10.24,10.25,10.07,10.22,3470100 LXP-C,D,20240916,50.05,51.78,50.05,51.78,1500 LXU,D,20240916,7.45,7.536,7.15,7.51,491100 LYB,D,20240916,93.63,94.8,93.37,94.08,1412800 LYG,D,20240916,3.05,3.08,3.04,3.08,7130300 LYV,D,20240916,99.47,102.43,99.17,101.52,2363600 LZB,D,20240916,42.68,43.315,42.32,42.9,509900 LZM,D,20240916,6.48,6.59,6.3,6.43,98400 LZM.W,D,20240916,0.69,0.69,0.685,0.69,7300 M,D,20240916,14.99,15.14,14.94,14.95,3693000 MA,D,20240916,495.3,498.32,493.39,497.71,1589300 MAA,D,20240916,167.12,167.39,165.95,166.65,552600 MAA-I,D,20240916,56.02,56.4102,56.02,56.33,800 MAC,D,20240916,16.58,16.71,16.31,16.63,957600 MAIN,D,20240916,50,50.13,49.725,50.12,262100 MAN,D,20240916,71.97,72.43,71.445,71.91,258300 MANU,D,20240916,16.27,16.52,16.2,16.5,151800 MAS,D,20240916,80.68,81.29,80.015,81.04,793700 MATV,D,20240916,18.69,18.79,18.36,18.74,254200 MATX,D,20240916,133.07,133.07,128.76,131.39,261800 MAV,D,20240916,8.98,9,8.955,8.98,38100 MAX,D,20240916,17.51,17.8348,17.01,17.5,290500 MBC,D,20240916,16.72,16.98,16.45,16.9,585400 MBI,D,20240916,3.62,3.69,3.58,3.65,339300 MC,D,20240916,67.46,68.34,66.67,68.3,468100 MCB,D,20240916,50.97,51.9,49.78,51.16,42000 MCD,D,20240916,297.42,300.11,295.04,296.69,2916200 MCI,D,20240916,19.32,19.43,19.18,19.43,33700 MCK,D,20240916,522.5,526.54,517.5,519.82,645200 MCN,D,20240916,7.42,7.47,7.37,7.41,46400 MCO,D,20240916,478.91,486.43,478.57,484.84,953900 MCR,D,20240916,6.45,6.47,6.435,6.46,98700 MCS,D,20240916,14.54,14.6299,14.39,14.52,241000 MCW,D,20240916,6.63,6.72,6.48,6.49,999300 MCY,D,20240916,58.6,60,58.6,59.14,345100 MD,D,20240916,11,11,10.74,10.75,333400 MDST,D,20240916,25.95,26.1236,25.95,26.1236,2300 MDT,D,20240916,90,90.24,89.4384,90.11,5620300 MDU,D,20240916,27.54,27.78,27.02,27.28,2054000 MDV,D,20240916,16.38,17,16.27,16.65,51400 MDV-A,D,20240916,24.3,24.3,24.25,24.25,14800 MEC,D,20240916,19.28,19.6,19.21,19.41,60700 MED,D,20240916,18.89,19.125,18.57,18.62,214500 MEG,D,20240916,29.66,29.99,28.15,28.82,635400 MEGI,D,20240916,14.45,14.57,14.38,14.56,114100 MEI,D,20240916,10.65,10.65,10.4375,10.54,368000 MER-K,D,20240916,26.22,26.32,26.08,26.31,41500 MET,D,20240916,76.87,77.45,76.26,77.38,2572500 MET-A,D,20240916,24.99,24.99,24.87,24.93,70200 MET-E,D,20240916,25,25.04,24.83,25.04,135700 MET-F,D,20240916,22.55,22.69,22.37,22.69,57800 MFA,D,20240916,13.11,13.23,12.99,13.14,1113600 MFA-B,D,20240916,22.55,22.615,22.3,22.4,19400 MFA-C,D,20240916,23.75,23.895,23.74,23.74,36000 MFAN,D,20240916,25.38,25.45,25.28,25.39,22900 MFAO,D,20240916,25.5,25.51,25.3501,25.48,6500 MFC,D,20240916,28.19,28.33,27.945,28.3,1014900 MFD,D,20240916,8.62,8.6803,8.55,8.58,45300 MFG,D,20240916,4.06,4.1,4.04,4.06,1007300 MFM,D,20240916,5.74,5.77,5.72,5.73,90600 MG,D,20240916,10.74,10.7891,10.47,10.67,81100 MGA,D,20240916,40.42,40.43,39.78,40.14,1736800 MGF,D,20240916,3.26,3.28,3.25,3.28,67800 MGM,D,20240916,36.5,36.89,35.89,36.44,5062600 MGR,D,20240916,24.84,24.97,24.69,24.93,10200 MGRB,D,20240916,20.44,20.51,20.35,20.5,10800 MGRD,D,20240916,17.94,17.94,17.83,17.85,4900 MGRE,D,20240916,25.98,25.98,25.63,25.76,323000 MGY,D,20240916,24.01,24.2325,23.915,24.21,1723700 MHD,D,20240916,12.9,12.915,12.83,12.87,87700 MHF,D,20240916,7.31,7.32,7.28,7.32,83900 MHI,D,20240916,9.64,9.72,9.625,9.67,13700 MHK,D,20240916,157.21,158.52,154.43,155.82,573200 MHLA,D,20240916,16.4699,16.47,16.28,16.445,5300 MHN,D,20240916,11.06,11.07,10.98,11.04,51700 MHNC,D,20240916,17.79,17.79,17.625,17.65,5900 MHO,D,20240916,167.51,168.3258,163.04,167.02,402100 MIN,D,20240916,2.77,2.78,2.77,2.77,75300 MIO,D,20240916,12.52,12.54,12.48,12.48,10300 MIR,D,20240916,9.95,9.96,9.675,9.82,668200 MIT-A,D,20240916,21.81,21.91,21.81,21.9,4500 MIT-B,D,20240916,20.89,21.3094,20.89,21.3094,14700 MIT-C,D,20240916,24.86,24.9,24.76,24.77,8400 MITN,D,20240916,25.3,25.3,25.2299,25.29,20900 MITP,D,20240916,25.29,25.42,25.27,25.36,15900 MITT,D,20240916,7.61,7.78,7.595,7.78,198300 MIY,D,20240916,12.03,12.03,11.99,11.992,44400 MKC,D,20240916,84.5,85.49,84.2,84.76,1148900 MKC.V,D,20240916,83.19,85.02,83.19,84.74,4000 MKF.W,D,20240916,0.012,0.0136,0.0105,0.0136,15600 MKFG,D,20240916,0.2,0.2069,0.194,0.2023,1124700 MKL,D,20240916,1564.28,1579.5,1560.15,1574.83,24000 ML,D,20240916,43.45,44.51,41.31,41.78,124000 ML.W,D,20240916,0.055,0.055,0.055,0.055,100 MLI,D,20240916,70.52,70.73,69.66,70.5,612800 MLM,D,20240916,522.7,532.22,520.12,529.78,353500 MLNK,D,20240916,23.85,24.2,23.765,23.89,271100 MLP,D,20240916,24.96,25.23,24.1,25.23,7200 MLR,D,20240916,58.62,58.73,57.665,58.14,60200 MMC,D,20240916,231.33,232.255,230.6975,231.17,1107100 MMD,D,20240916,16.84,16.87,16.84,16.84,76000 MMI,D,20240916,39.99,40.51,39.41,40.34,87900 MMM,D,20240916,133.98,135.28,133.83,134.61,3069300 MMS,D,20240916,89.04,89.135,87.921,88.14,307100 MMT,D,20240916,4.83,4.84,4.8299,4.84,64000 MMU,D,20240916,10.95,10.955,10.885,10.9,128000 MNR,D,20240916,16.71,16.79,16.35,16.55,110700 MNSO,D,20240916,15.46,15.46,14.9,15,1400000 MNT.W,D,20240916,0.1,0.1,0.0758,0.0988,28200 MNTN,D,20240916,11.3,11.85,11.29,11.32,8300 MO,D,20240916,52.04,52.3,51.62,51.7,11012200 MOD,D,20240916,110.14,114.29,109.6,112.87,375200 MODG,D,20240916,10.18,10.455,10.115,10.4,2684600 MOG.A,D,20240916,198.36,198.36,194.165,194.98,99100 MOGU,D,20240916,1.89,2.01,1.89,1.97,1500 MOH,D,20240916,361.39,365.23,358.725,360.77,523200 MOS,D,20240916,25.48,26,25.06,25.43,4680700 MOV,D,20240916,18.87,19.8,18.87,19.6,394100 MP,D,20240916,13.7,14.17,13.59,14.01,1940400 MPA,D,20240916,12.43,12.5,12.43,12.5,16800 MPC,D,20240916,164.83,166.09,159.05,161.01,2152100 MPLN,D,20240916,0.24,0.2495,0.2351,0.237,1150000 MPLX,D,20240916,43.97,44.09,43.68,43.84,958400 MPV,D,20240916,16.63,16.791,16.49,16.715,17000 MPW,D,20240916,6.4,6.465,6.13,6.35,23387200 MPX,D,20240916,9.47,9.5204,9.33,9.47,36400 MQT,D,20240916,10.84,10.91,10.835,10.9,40100 MQY,D,20240916,13.06,13.105,13.015,13.05,123200 MRC,D,20240916,12.29,12.36,12.1,12.19,261100 MRK,D,20240916,115.8,118.37,115.8,117.96,7846100 MRO,D,20240916,26.4,26.72,26.35,26.66,6215200 MS,D,20240916,99.14,100.19,98.76,100.09,4467200 MS-A,D,20240916,23.07,23.15,22.9601,23.05,110600 MS-E,D,20240916,25.6,25.61,25.5,25.56,80600 MS-F,D,20240916,25.46,25.52,25.45,25.52,149200 MS-I,D,20240916,25.46,25.5,25.44,25.48,120700 MS-K,D,20240916,25.86,26,25.775,26,42800 MS-L,D,20240916,23.73,24.19,23.67,24.155,61400 MS-O,D,20240916,20.62,21.01,20.62,21.01,229100 MS-P,D,20240916,26.74,26.84,26.63,26.79,80000 MS-Q,D,20240916,27.16,27.1697,27.08,27.1532,83900 MSA,D,20240916,177.06,179.87,176.595,178.42,185100 MSB,D,20240916,20.61,21.05,20.25,21.03,32400 MSC,D,20240916,6.1,6.15,5.035,5.08,10100 MSCI,D,20240916,565.84,570.695,564.7901,566.66,407900 MSD,D,20240916,7.87,8,7.83,7.97,137500 MSDL,D,20240916,19.93,20.25,19.93,20.13,129300 MSGE,D,20240916,40.5,41.49,40.28,41.07,540300 MSGS,D,20240916,204.68,206.46,204.31,205.95,72900 MSI,D,20240916,443.2,445.21,441.03,443.18,611500 MSM,D,20240916,80.14,81.325,80,81.07,369800 MT,D,20240916,22.88,22.95,22.775,22.86,1149400 MTAL,D,20240916,11.38,11.435,11.09,11.36,166100 MTB,D,20240916,169.61,173.45,168.9701,173.08,1308200 MTB-H,D,20240916,25.5,25.53,25.3301,25.45,17000 MTB-J,D,20240916,27.68,27.79,27.52,27.52,117100 MTD,D,20240916,1390.55,1402.46,1383.87,1393.25,58500 MTDR,D,20240916,50.43,50.91,49.74,50.4,2159000 MTG,D,20240916,25.38,25.6,25.21,25.55,1157300 MTH,D,20240916,204.19,205.84,198.85,201.6,537600 MTN,D,20240916,180.67,182.47,179.45,180.58,333800 MTR,D,20240916,5.7,5.92,5.61,5.74,12600 MTRN,D,20240916,106.76,106.76,104.51,105.09,140400 MTUS,D,20240916,15.15,15.33,14.83,15.1,308700 MTW,D,20240916,9.71,9.94,9.62,9.62,479900 MTX,D,20240916,73.21,73.21,72.02,72.53,88900 MTZ,D,20240916,112.28,113.905,111.123,113.35,637600 MUA,D,20240916,12.53,12.5503,12.26,12.32,125600 MUC,D,20240916,11.54,11.54,11.46,11.51,230400 MUE,D,20240916,10.82,10.86,10.76,10.78,65000 MUFG,D,20240916,10.37,10.5,10.37,10.44,1843700 MUI,D,20240916,12.47,12.47,12.42,12.45,190900 MUJ,D,20240916,12.13,12.13,12.05,12.06,80400 MUR,D,20240916,34.48,34.8,34,34.34,1979900 MUSA,D,20240916,536.17,552.3,535.66,535.85,121900 MUX,D,20240916,9.49,9.56,9.3,9.42,405300 MVF,D,20240916,7.62,7.62,7.585,7.6,65800 MVO,D,20240916,9.11,9.22,9.01,9.03,83400 MVT,D,20240916,11.58,11.59,11.41,11.44,69100 MWA,D,20240916,20.28,20.48,20.16,20.39,891400 MX,D,20240916,4.7,4.7754,4.575,4.62,100200 MXE,D,20240916,9.3,9.3,8.93,9.08,10800 MXF,D,20240916,15.27,15.27,15.1,15.26,11700 MYD,D,20240916,11.55,11.5693,11.5049,11.54,112000 MYE,D,20240916,13.89,14.23,13.875,14,258400 MYI,D,20240916,11.91,11.92,11.86,11.9,189200 MYN,D,20240916,10.76,10.8,10.75,10.79,94600 MYTE,D,20240916,3.81,4,3.71,3.83,35700 NABL,D,20240916,12.64,12.97,12.59,12.9,659100 NAC,D,20240916,11.93,11.955,11.88,11.89,544800 NAD,D,20240916,12.33,12.33,12.25,12.28,979900 NAN,D,20240916,11.67,11.72,11.61,11.7,229500 NAPA,D,20240916,5.85,5.85,5.715,5.74,833900 NAT,D,20240916,3.66,3.69,3.64,3.67,1404200 NATL,D,20240916,28,28.34,27.531,27.71,223400 NAZ,D,20240916,11.9,11.9,11.74,11.76,48900 NBB,D,20240916,17.17,17.21,16.94,17.15,233200 NBHC,D,20240916,41.4,41.95,40.81,41.55,155500 NBR,D,20240916,63.39,64.735,61.95,64.13,389600 NBXG,D,20240916,12.14,12.235,12.09,12.22,263800 NC,D,20240916,26.26,26.51,25.52,26.19,27900 NCA,D,20240916,9.23,9.23,9.16,9.19,48100 NCDL,D,20240916,17.85,17.9457,17.72,17.85,78500 NCLH,D,20240916,19.49,19.9,19.34,19.85,24494300 NCV,D,20240916,3.44,3.45,3.4,3.43,212900 NCV-A,D,20240916,22.69,23.04,22.62,23.04,8700 NCZ,D,20240916,3.05,3.05,3.02,3.03,245500 NCZ-A,D,20240916,21.72,21.83,21.7008,21.82,40700 NDMO,D,20240916,11.07,11.16,11.07,11.11,115600 NDP,D,20240916,36.95,37.52,36.86,37.52,4200 NE,D,20240916,34.38,35.485,34.38,35.45,3898600 NE.A,D,20240916,12.81,12.81,12.81,12.81,3100 NEA,D,20240916,11.86,11.86,11.82,11.83,948100 NEE,D,20240916,85.09,85.56,84.365,84.64,8791300 NEE-N,D,20240916,25.22,25.4382,25.22,25.42,29500 NEE-R,D,20240916,47.15,47.37,46.8401,46.94,1700300 NEE-S,D,20240916,55.86,55.9,55.36,55.49,1702000 NEM,D,20240916,53.54,53.77,53.0305,53.13,6264300 NEP,D,20240916,25.5,25.79,25.2,25.78,891900 NET,D,20240916,78.15,80.3099,77.87,79.93,1698400 NETZ,D,20240916,70,70.67,70,70.67,5500 NEU,D,20240916,559.98,565.46,557.04,560.6,21900 NEUE,D,20240916,5.17,5.292,5.1,5.13,10600 NEXA,D,20240916,6.66,6.8,6.66,6.78,4800 NFG,D,20240916,60.6,61.135,60.33,60.95,341900 NFJ,D,20240916,12.73,12.78,12.67,12.75,300800 NGG,D,20240916,69.95,70.29,69.77,70.13,461300 NGL,D,20240916,4.26,4.5,4.26,4.47,281500 NGL-B,D,20240916,23.15,23.21,23.05,23.1,45500 NGL-C,D,20240916,22.927,23.155,22.927,22.9418,9500 NGS,D,20240916,19.84,20.0184,19.09,19.32,68900 NGVC,D,20240916,28.78,29.49,28.77,29.3,58900 NGVT,D,20240916,38.96,39.02,37.51,37.71,382500 NHI,D,20240916,85.41,86.13,84.32,85.07,142400 NI,D,20240916,34.18,34.49,34.14,34.38,3613600 NIC,D,20240916,96.86,97.9377,96.3563,97.35,35600 NIE,D,20240916,22.56,22.69,22.3,22.56,81100 NIM,D,20240916,9.37,9.42,9.35,9.37,26500 NINE,D,20240916,1.08,1.12,1.08,1.11,91800 NIO,D,20240916,5.54,5.55,5.38,5.4,37580100 NJR,D,20240916,47.88,48.22,47.75,48,600200 NKE,D,20240916,79.33,79.99,78.6895,79.8,9547600 NKX,D,20240916,13.89,14.06,13.68,14.06,122500 NL,D,20240916,6.81,6.99,6.6882,6.83,18000 NLOP,D,20240916,30,30.24,29.63,30.21,53900 NLY,D,20240916,20.5,20.865,20.42,20.84,7206200 NLY-F,D,20240916,25.62,25.72,25.45,25.67,66700 NLY-G,D,20240916,25.38,25.49,25.24,25.36,16200 NLY-I,D,20240916,25.61,25.77,25.61,25.62,70300 NMAI,D,20240916,13.2784,13.2784,13.03,13.15,76900 NMCO,D,20240916,12.01,12.01,11.94,11.96,135000 NMG,D,20240916,1.49,1.5,1.38,1.45,23700 NMI,D,20240916,10.2,10.23,10.1615,10.18,44400 NMM,D,20240916,56,56.91,55.26,56.75,219300 NMR,D,20240916,5.45,5.49,5.43,5.47,748400 NMS,D,20240916,13.48,13.48,13.09,13.29,12400 NMT,D,20240916,11.47,11.5965,11.44,11.5,78200 NMZ,D,20240916,11.7,11.73,11.65,11.69,404300 NNI,D,20240916,113.25,115.19,112.59,114.32,65700 NNN,D,20240916,49.07,49.1,48.72,48.79,874900 NNY,D,20240916,8.56,8.57,8.54,8.5622,24800 NOA,D,20240916,18.25,18.4332,18.15,18.37,39700 NOAH,D,20240916,8.72,8.82,8.55,8.59,136600 NOC,D,20240916,524.16,527.5,519.545,521.27,338500 NOG,D,20240916,34.71,35.07,34.4064,34.89,1272400 NOK,D,20240916,4.24,4.28,4.19,4.21,27475400 NOM,D,20240916,10.82,10.85,10.8,10.81,9000 NOMD,D,20240916,19.48,19.65,19.42,19.43,443400 NOTE,D,20240916,1.28,1.28,1.23,1.26,174300 NOV,D,20240916,16.14,16.29,15.835,16.07,4783400 NOVA,D,20240916,11.5,12.08,10.92,11.62,5549400 NOW,D,20240916,885,897.99,879.73,892.46,1082200 NPCT,D,20240916,11.73,11.73,11.63,11.66,115000 NPFD,D,20240916,18.81,18.88,18.8,18.87,127700 NPK,D,20240916,77.15,77.15,75.37,76.17,29800 NPO,D,20240916,154.31,155.14,151.99,154.57,63500 NPV,D,20240916,12.4,12.4,12.25,12.25,28300 NPW.W,D,20240916,1.31,1.31,1.2,1.2723,2200 NPWR,D,20240916,7.19,7.2,6.96,7.01,296400 NQP,D,20240916,12.73,12.7792,12.67,12.73,53600 NR,D,20240916,7.22,7.415,7.16,7.34,1144900 NRDY,D,20240916,0.95,1.06,0.9445,1.04,9145600 NRE-A,D,20240916,22.6754,22.6754,22.44,22.48,800 NREF,D,20240916,16.05,16.16,15.59,16.12,51300 NRG,D,20240916,80.89,82.02,80.27,80.78,2381600 NRGV,D,20240916,0.86,0.8698,0.7811,0.7917,531000 NRK,D,20240916,11.32,11.32,11.25,11.27,156800 NRP,D,20240916,88.63,90.84,88.08,90.21,19800 NRT,D,20240916,5.28,5.3899,5.12,5.23,40700 NRUC,D,20240916,25.31,25.5,25.31,25.41,8800 NSA,D,20240916,47.95,48.9,47.7,48.71,881200 NSA-A,D,20240916,23.17,23.48,23.17,23.25,17600 NSA-B,D,20240916,21.785,21.98,21.785,21.98,2200 NSC,D,20240916,247.82,251.77,246.56,247.07,1137400 NSP,D,20240916,89.06,91.02,87.48,88.44,322500 NTB,D,20240916,37.45,37.76,37.05,37.52,126300 NTEST.I,D,20240916,25.06,25.06,25.05,25.05,1920 NTG,D,20240916,46.28,47.21,46.28,47.07,15500 NTR,D,20240916,46.95,47.14,46.13,46.58,1746000 NTST,D,20240916,17.17,17.17,16.96,16.98,759800 NTZ,D,20240916,4.5,4.5,4.35,4.4999,4800 NU,D,20240916,14.75,15.02,14.74,14.89,23976900 NUE,D,20240916,144.27,144.75,142.3,142.96,1390200 NUS,D,20240916,7.65,7.7,6.96,7.3,1427500 NUV,D,20240916,9.06,9.08,9.0224,9.07,399900 NUV.W,D,20240916,0.195,0.195,0.1553,0.165,5600 NUVB,D,20240916,3.02,3.155,2.99,3.07,1942700 NUW,D,20240916,14.31,14.36,14.2,14.26,44000 NVG,D,20240916,13.33,13.35,13.29,13.31,586100 NVGS,D,20240916,15.76,15.85,15.65,15.82,143900 NVO,D,20240916,138.06,138.2215,136.77,136.9,1776300 NVR,D,20240916,9390,9488.44,9315.01,9425.37,17100 NVRI,D,20240916,10.3,10.305,9.925,10.2,322900 NVRO,D,20240916,5.82,5.8396,5.55,5.76,375000 NVS,D,20240916,116.41,116.98,116.1428,116.95,924900 NVST,D,20240916,19.48,19.72,18.67,18.89,2364300 NVT,D,20240916,65.77,66.6999,65.22,65.75,1155500 NWG,D,20240916,8.95,9.05,8.915,9.05,2209100 NWN,D,20240916,40.5,40.68,40.33,40.61,300600 NX,D,20240916,27.67,27.8,27.44,27.78,441900 NXC,D,20240916,13.93,13.95,13.8,13.82,16600 NXD-A,D,20240916,14.9,15.22,14.685,15.22,6200 NXDT,D,20240916,6.19,6.29,6.1,6.2,109000 NXE,D,20240916,5.75,5.765,5.63,5.75,2431100 NXG,D,20240916,41.5,41.5,41.25,41.31,64600 NXJ,D,20240916,13.1,13.1,12.94,12.95,144500 NXN,D,20240916,12.22,12.22,12.12,12.12,2100 NXP,D,20240916,15.18,15.18,15.08,15.13,102100 NXRT,D,20240916,46.18,46.76,45.945,46.51,179700 NYC,D,20240916,9.35,9.605,9.06,9.38,10000 NYC-A,D,20240916,20.26,20.39,20.08,20.24,55600 NYC-U,D,20240916,37.24,37.645,37.004,37.6,58800 NYCB,D,20240916,10.61,11.595,10.61,11.42,9946500 NYT,D,20240916,53.67,54.45,53.56,54.37,871000 NZF,D,20240916,13,13,12.925,12.98,493500 O,D,20240916,62.98,63.23,62.58,62.68,3164000 O.P,D,20240916,24.96,24.96,24.94,24.94,14700 OAK-A,D,20240916,23.75,24.13,23.57,24.12,25500 OAK-B,D,20240916,23,23.35,22.94,23.3,35400 OBDC,D,20240916,14.85,14.865,14.655,14.7,2133100 OBDE,D,20240916,14.55,14.565,14.46,14.51,180100 OBK,D,20240916,32.38,32.64,31.935,32.28,122300 OC,D,20240916,166.66,168.16,165.13,167.77,586400 OCFT,D,20240916,1.19,1.2,1.18,1.195,4600 ODC,D,20240916,68.14,68.14,67.13,67.97,11600 ODV,D,20240916,2.13,2.16,2.07,2.12,315900 OEC,D,20240916,17.05,17.32,16.85,17.05,705600 OFG,D,20240916,44.1,44.53,43.36,44.25,160400 OGE,D,20240916,41.03,41.48,40.945,41.19,1084500 OGN,D,20240916,20.51,21.055,20.41,20.88,1087100 OGS,D,20240916,72.98,73.94,72.815,73.81,300900 OHI,D,20240916,40.84,41.09,40.64,40.8,1281200 OI,D,20240916,12.83,12.98,12.67,12.92,1069800 OIA,D,20240916,6.67,6.7099,6.65,6.68,68900 OII,D,20240916,23.58,24.08,23.43,23.95,962500 OIS,D,20240916,4.64,4.68,4.55,4.67,472500 OKE,D,20240916,92.86,93.88,92.36,93.68,2286000 OKLO,D,20240916,6.35,6.47,6.16,6.21,1035300 OLN,D,20240916,43.06,43.64,42.42,43.09,1148500 OLO,D,20240916,4.84,4.965,4.835,4.9,719100 OLP,D,20240916,28.24,28.6,28.195,28.53,41500 OMC,D,20240916,100.83,102,100.49,101.09,1199500 OMF,D,20240916,46,47.21,45.79,47.02,1383400 OMI,D,20240916,15.72,16.13,15.45,16.05,776400 ONIT,D,20240916,29.5,29.79,28.6556,29.27,20400 ONL,D,20240916,4.17,4.2,4.05,4.17,278700 ONON,D,20240916,49.1,50.085,48.66,49.88,4031500 ONTF,D,20240916,6.1,6.25,6.04,6.22,194300 ONTO,D,20240916,194.21,195.07,189.22,189.46,524700 OOMA,D,20240916,11.67,11.77,11.24,11.32,170700 OPAD,D,20240916,4.37,4.37,3.95,4.2,22600 OPFI,D,20240916,4.31,4.33,4.16,4.3,169800 OPP,D,20240916,9.12,9.13,8.99,9.06,126200 OPP-A,D,20240916,19.98,20,19.86,19.98,6100 OPP-B,D,20240916,21.78,21.855,21.51,21.55,6100 OPY,D,20240916,49.83,50.44,49.16,50.24,57100 OR,D,20240916,18.12,18.19,17.73,18.03,551500 ORA,D,20240916,75.75,75.75,74.115,75.06,389900 ORAN,D,20240916,12.13,12.19,12.13,12.18,296400 ORC,D,20240916,8.33,8.34,8.25,8.33,2231600 ORCL,D,20240916,164.99,173.99,164.51,170.33,27384300 ORI,D,20240916,35.25,35.515,35.21,35.47,1161300 ORN,D,20240916,6.21,6.9,6.17,6.37,620500 OSCR,D,20240916,21.61,22.28,21.55,21.92,2657600 OSK,D,20240916,101.09,102.49,100.23,101.8,586800 OTIS,D,20240916,94.68,95.48,94.27,94.81,1829000 OUS.W,D,20240916,0.0585,0.0675,0.0551,0.0551,19200 OUST,D,20240916,6.73,6.745,6.17,6.29,1134500 OUT,D,20240916,17.25,17.745,17.01,17.64,2387200 OVV,D,20240916,39.1,39.56,38.755,39.16,2449900 OWL,D,20240916,17.59,18.1,17.5305,18.03,3528200 OWLT,D,20240916,4.03,4.39,4.03,4.39,36700 OXM,D,20240916,84.81,85.47,83.95,84.55,485500 OXY,D,20240916,51.23,51.91,50.98,51.29,9625500 OXY.W,D,20240916,29.7,29.85,29.1903,29.5199,37100 PAAS,D,20240916,21.3,21.75,21.16,21.23,3649500 PAC,D,20240916,176.41,177.57,175.3,177.43,21100 PACK,D,20240916,6.38,6.56,6.2072,6.28,262400 PACS,D,20240916,41,41.56,40.65,40.97,556300 PAG,D,20240916,152.93,156.9,152.56,156.11,248700 PAGS,D,20240916,9.11,9.23,8.94,9.02,4317900 PAI,D,20240916,12.77,12.81,12.77,12.81,10600 PAM,D,20240916,59.62,60.53,58.52,58.76,224600 PAR,D,20240916,55.8,56.465,55.12,56.02,293200 PARR,D,20240916,18.85,19.11,18.25,18.95,809000 PATH,D,20240916,12.5,12.935,12.3622,12.48,8571300 PAXS,D,20240916,16.35,16.57,16.24,16.46,200000 PAY,D,20240916,21.33,21.83,21.08,21.58,208100 PAYC,D,20240916,170.11,172.28,169.03,169.09,602100 PB,D,20240916,72.8,73.61,71.91,72.97,433100 PBA,D,20240916,41,41.07,40.455,40.73,3136000 PBF,D,20240916,32.9,33.15,31.79,32.52,1700600 PBH,D,20240916,74.62,74.62,73.23,73.68,174600 PBI,D,20240916,6.8,6.88,6.615,6.64,1562000 PBI-B,D,20240916,19.97,20.11,19.9,20.08,30200 PBR,D,20240916,14.89,15,14.74,14.78,15643200 PBR.A,D,20240916,13.57,13.69,13.48,13.5,4758300 PBT,D,20240916,11.49,11.84,11.4001,11.66,119700 PCF,D,20240916,6.77,6.82,6.73,6.75,82800 PCG,D,20240916,19.9,20.17,19.77,20.01,12212000 PCK,D,20240916,6.23,6.23,6.165,6.18,91900 PCM,D,20240916,7.94,7.98,7.87,7.89,69800 PCN,D,20240916,13.73,13.74,13.646,13.71,190300 PCOR,D,20240916,58,58.51,57.7,58.13,1443500 PCQ,D,20240916,9.93,9.96,9.91,9.94,43500 PD,D,20240916,17.81,17.98,17.445,17.58,621500 PDCC,D,20240916,19.52,19.52,19.51,19.51,400 PDI,D,20240916,19.32,19.35,19.31,19.35,2153300 PDM,D,20240916,9.99,10.1,9.87,10.03,459100 PDO,D,20240916,13.95,13.95,13.83,13.93,632100 PDS,D,20240916,64.83,65.46,63.69,64.7,42400 PDT,D,20240916,13.36,13.45,13.32,13.45,68400 PDX,D,20240916,23.36,23.59,23.36,23.52,58700 PEB,D,20240916,13.04,13.09,12.76,12.89,914300 PEB-E,D,20240916,22.79,23,22.79,22.79,25500 PEB-F,D,20240916,22.9799,22.9799,22.5301,22.68,20300 PEB-G,D,20240916,22.26,22.36,22.22,22.31,19500 PEB-H,D,20240916,19.88,20.11,19.85,20,15800 PEG,D,20240916,84.59,85.115,84.32,84.77,2081100 PEN,D,20240916,187.29,191.29,184.8,187.65,497000 PEO,D,20240916,22.32,22.55,22.25,22.48,48200 PER.W,D,20240916,0.0501,0.051,0.0414,0.051,2100 PERF,D,20240916,2,2,1.945,1.9501,5900 PFD,D,20240916,11.66,11.8,11.65,11.74,52900 PFE,D,20240916,29.57,30.14,29.44,30.07,29224500 PFGC,D,20240916,74.26,75.64,74,75.29,796400 PFH,D,20240916,21.01,21.29,20.95,21.29,30700 PFL,D,20240916,8.42,8.47,8.42,8.46,377300 PFLT,D,20240916,11.52,11.59,11.52,11.54,436400 PFN,D,20240916,7.41,7.435,7.39,7.43,187500 PFO,D,20240916,9.3,9.34,9.24,9.28,98600 PFS,D,20240916,18.42,18.77,18.16,18.53,686300 PFSI,D,20240916,116,117.665,115.8,116.58,402400 PG,D,20240916,174.71,177.31,174.32,177.24,6892300 PGP,D,20240916,8,8.02,7.96,7.99,25700 PGR,D,20240916,257.31,260.46,255.55,256.31,2752600 PGRE,D,20240916,5.11,5.15,5.02,5.09,802500 PGRU,D,20240916,6.6,6.6,6.59,6.6,328800 PGZ,D,20240916,11.2,11.217,11.1417,11.19,64600 PH,D,20240916,595.14,597.84,589.27,596.78,394300 PHD,D,20240916,9.94,10.03,9.92,9.99,91800 PHG,D,20240916,30.87,30.99,30.74,30.98,948200 PHI,D,20240916,26.35,26.651,26.15,26.56,16500 PHIN,D,20240916,46,46.42,44.45,45.78,716400 PHK,D,20240916,4.91,4.93,4.9,4.925,584300 PHM,D,20240916,140.73,141.18,137.82,140.06,1810500 PHR,D,20240916,24.38,24.82,23.81,24.46,393900 PHT,D,20240916,7.93,7.97,7.91,7.95,90400 PHX,D,20240916,3.42,3.44,3.39,3.41,27500 PHY.U,D,20240916,11.99,12.01,11.7,11.7,2200 PHYT,D,20240916,11.41,11.51,11.41,11.51,200 PII,D,20240916,82.09,83.79,81.55,83.52,726000 PIM,D,20240916,3.42,3.42,3.3801,3.42,62500 PINE,D,20240916,18.5,18.61,18.14,18.49,197800 PINS,D,20240916,28.83,29.14,28.62,28.89,7802200 PIPR,D,20240916,269.08,273.45,268.945,271.44,79400 PJT,D,20240916,124.65,128.4,124.4307,128.4,238000 PK,D,20240916,14.1,14.21,13.96,14.08,2123900 PKE,D,20240916,13.59,13.74,13.41,13.67,45500 PKG,D,20240916,210.64,217.69,210.155,214.59,752100 PKST,D,20240916,14.78,15.18,14.52,14.78,196900 PKX,D,20240916,69.91,70.01,69.24,69.62,59200 PL,D,20240916,2.15,2.1793,2.08,2.12,2082800 PL.W,D,20240916,0.1808,0.2097,0.1801,0.2097,3700 PLD,D,20240916,129.83,130.16,128.24,129.28,3864300 PLNT,D,20240916,82.71,82.99,81.17,82.78,1549800 PLOW,D,20240916,27.55,27.6,26.95,27.45,106100 PLTR,D,20240916,35.78,36.92,35.56,36.31,74767300 PLYM,D,20240916,23.24,23.38,23.17,23.2,240100 PM,D,20240916,126.15,126.99,125.34,125.97,5549500 PMF,D,20240916,9.86,9.905,9.8075,9.82,79200 PML,D,20240916,9.14,9.14,8.995,9.04,172700 PMM,D,20240916,6.55,6.59,6.53,6.58,125900 PMO,D,20240916,10.79,10.855,10.79,10.82,91400 PMT,D,20240916,14.25,14.25,14.11,14.2,650700 PMT-A,D,20240916,24.8,25,24.75,24.92,78700 PMT-B,D,20240916,24.68,24.8999,24.615,24.85,19600 PMT-C,D,20240916,20.89,21.1566,20.7801,21.01,39400 PMTU,D,20240916,25.6,25.94,25.6,25.89,5000 PMX,D,20240916,8.19,8.26,8.14,8.17,61400 PNC,D,20240916,178.23,181.02,178.23,180.92,1187600 PNF,D,20240916,8.28,8.28,8.22,8.22,5200 PNI,D,20240916,7.89,7.89,7.84,7.855,17700 PNNT,D,20240916,6.96,7.025,6.9431,7.02,333900 PNR,D,20240916,91.94,93.05,90.91,92.95,1341200 PNS.W,D,20240916,0.033,0.033,0.0201,0.0202,25600 PNST,D,20240916,1.28,1.5,1.175,1.27,274600 PNW,D,20240916,91,91.49,90.645,91.32,901900 POR,D,20240916,48.69,49.25,48.615,49.09,1867700 POST,D,20240916,116.17,117.06,115.29,115.6,541400 PPG,D,20240916,128,128.5,126.75,127.34,1399600 PPL,D,20240916,32.59,32.82,32.55,32.68,3220200 PPT,D,20240916,3.72,3.74,3.72,3.73,62400 PR,D,20240916,13.66,13.805,13.52,13.64,9117800 PRA,D,20240916,13.12,13.225,13,13.13,167500 PRG,D,20240916,46.44,47.18,46.17,47.14,325000 PRGO,D,20240916,27.9,28.25,27.72,28.21,985100 PRH,D,20240916,26.54,26.6,26.3568,26.55,15300 PRI,D,20240916,256.55,259.43,256.02,257.48,129000 PRI-D,D,20240916,24.17,24.2599,23.88,24.2599,2400 PRI-F,D,20240916,24.15,24.15,24.15,24.15,200 PRI-H,D,20240916,24.3,24.4,24.3,24.4,1200 PRI-I,D,20240916,23.65,23.96,23.36,23.68,2100 PRI-J,D,20240916,22.99,23.205,22.99,23.205,1500 PRI-K,D,20240916,21.26,21.26,21,21,1100 PRI-L,D,20240916,23.23,23.46,23.23,23.46,3800 PRIM,D,20240916,54.13,54.96,53.86,54.76,288800 PRKS,D,20240916,50.56,51.715,50.35,50.89,730400 PRLB,D,20240916,29.77,30.01,29.04,29.17,203600 PRM,D,20240916,12.52,12.59,12.03,12.05,481600 PRMW,D,20240916,23.99,24.29,23.915,24.27,1356900 PRO,D,20240916,17.85,18.06,17.05,17.3,705600 PRS,D,20240916,25.13,25.22,25.08,25.22,46100 PRT,D,20240916,4.01,4.0399,3.955,4.03,41400 PRU,D,20240916,117.06,118.36,116.7,117.73,1318300 PSA,D,20240916,360.28,364.61,357.855,362.99,596400 PSA-F,D,20240916,24.64,24.84,24.64,24.74,31300 PSA-G,D,20240916,24.16,24.37,24.09,24.37,12600 PSA-H,D,20240916,25.15,25.25,25.15,25.235,13400 PSA-I,D,20240916,23.23,23.36,23.07,23.36,22300 PSA-J,D,20240916,22.4,22.67,22.39,22.66,16700 PSA-K,D,20240916,22.48,22.65,22.3,22.65,14800 PSA-L,D,20240916,22.22,22.39,22.18,22.39,28600 PSA-M,D,20240916,20.2,20.35,20.16,20.3375,19700 PSA-N,D,20240916,18.645,18.79,18.6,18.7708,11400 PSA-O,D,20240916,18.54,18.71,18.54,18.7,6000 PSA-P,D,20240916,19.55,19.58,19.38,19.58,35200 PSA-Q,D,20240916,18.99,19.03,18.8701,19.02,6400 PSA-R,D,20240916,19.52,19.62,19.43,19.61,16800 PSA-S,D,20240916,19.98,20.07,19.69,19.93,27000 PSBD,D,20240916,16.35,16.41,16.26,16.38,50100 PSE-A,D,20240916,19.7,19.7,19.5,19.645,7300 PSF,D,20240916,20.69,20.76,20.59,20.76,37200 PSF.W,D,20240916,0.024,0.0241,0.021,0.0235,159200 PSFE,D,20240916,22.69,22.89,22.52,22.87,150900 PSN,D,20240916,99,100.08,97.7,97.76,822100 PSO,D,20240916,13.94,13.98,13.89,13.97,318500 PSQ.W,D,20240916,0.295,0.295,0.2038,0.208,7700 PSQH,D,20240916,2.75,2.78,2.69,2.7,24600 PSTG,D,20240916,48.46,49.685,48.17,49.58,3138200 PSTL,D,20240916,14.8,14.8,14.65,14.75,65400 PSX,D,20240916,126.98,128.756,125.78,127.34,2908800 PTA,D,20240916,20.44,20.59,20.33,20.494,83300 PTY,D,20240916,14.25,14.26,14.2,14.23,527200 PUK,D,20240916,16.38,16.545,16.27,16.52,3260900 PUMP,D,20240916,7.44,7.63,7.395,7.61,896500 PVH,D,20240916,94.62,96.58,94.545,95.89,907800 PVL,D,20240916,1.75,1.76,1.69,1.71,181900 PWR,D,20240916,270.65,272.75,267.401,271.54,401400 PWSC,D,20240916,22.78,22.785,22.76,22.76,760100 PX,D,20240916,10.53,10.57,10.475,10.54,403500 PYN,D,20240916,6.35,6.35,6.35,6.35,400 PYT,D,20240916,23.255,23.34,23.255,23.34,200 PZC,D,20240916,7.51,7.52,7.49,7.51,52800 QBT.W,D,20240916,0.0867,0.099,0.0794,0.085,24600 QBTS,D,20240916,0.99,1,0.9655,0.9834,1165600 QD,D,20240916,1.84,1.9,1.82,1.83,1103200 QGEN,D,20240916,46.2,46.6,46,46.57,703500 QS,D,20240916,5.9,5.96,5.83,5.88,3042700 QSR,D,20240916,69.34,70.15,68.6501,69.93,1201500 QTWO,D,20240916,74.68,75.255,73.86,74.61,310000 QUAD,D,20240916,4.36,4.38,4.31,4.36,63000 QVCC,D,20240916,13.99,14.19,13.98,14.16,47500 QVCD,D,20240916,14.01,14.12,13.976,14.03,22400 R,D,20240916,139.59,140.87,138.89,140.11,194300 RA,D,20240916,13.51,13.52,13.45,13.5,130500 RACE,D,20240916,468.51,468.59,462.4875,463.66,268900 RAMP,D,20240916,26.34,26.38,25.66,25.94,427500 RBA,D,20240916,84.83,85.9,84.66,85.1,545300 RBC,D,20240916,287.88,290.75,286.8,286.82,145900 RBCP,D,20240916,128.63,128.63,127.83,127.83,51800 RBLX,D,20240916,45.82,47.495,45.64,46.24,8226500 RBO.W,D,20240916,0.05,0.05,0.0401,0.0401,1600 RBOT,D,20240916,5.78,5.8,5.61,5.74,8700 RBRK,D,20240916,31.49,31.74,30.76,31.38,3128400 RC,D,20240916,7.62,7.7983,7.518,7.75,2664200 RC-C,D,20240916,18.99,18.9999,18.59,18.7321,900 RC-E,D,20240916,19.09,19.39,19.0601,19.33,20400 RCB,D,20240916,24.34,24.4,24.22,24.35,8900 RCC,D,20240916,24.38,24.52,24.35,24.35,4100 RCF.W,D,20240916,0.0502,0.0502,0.0501,0.0501,1600 RCI,D,20240916,40.82,41.07,40.58,40.9,638400 RCL,D,20240916,170,173.4,168.815,169.74,2078300 RCS,D,20240916,7.64,7.72,7.53,7.66,299000 RCUS,D,20240916,18.01,18.015,16.785,16.9,605900 RDDT,D,20240916,58.6,60.1,57.22,59.15,2683700 RDN,D,20240916,35.33,35.64,35.02,35.57,787500 RDW,D,20240916,6.53,6.55,6.38,6.44,194100 RDW.W,D,20240916,1.06,1.08,0.99,1.08,1300 RDY,D,20240916,80.4,80.4,79.44,79.68,101000 RELX,D,20240916,47.99,48.13,47.87,48.12,510800 RERE,D,20240916,2.36,2.41,2.335,2.34,342700 RES,D,20240916,5.9,6.06,5.815,6.05,1848900 REVG,D,20240916,27.71,27.94,27.205,27.45,442700 REX,D,20240916,44.2,44.5,43.68,44.18,98900 REX-B,D,20240916,23.07,23.16,23.03,23.1525,9800 REX-C,D,20240916,22.12,22.1815,22.05,22.1815,3900 REXR,D,20240916,50.92,51.345,50.66,51.23,1813200 REZI,D,20240916,19.07,19.19,18.875,19.17,657900 RF,D,20240916,22.02,22.34,22.02,22.3,6602300 RF-C,D,20240916,24.66,24.9,24.4,24.9,41100 RF-E,D,20240916,19.25,19.47,19.19,19.43,23300 RF-F,D,20240916,25.83,25.9,25.56,25.9,200100 RFI,D,20240916,13.26,13.39,13.2066,13.37,49300 RFL,D,20240916,1.67,1.68,1.6,1.63,18000 RFM,D,20240916,16.3,16.3191,16.23,16.2867,8200 RFMZ,D,20240916,14.44,14.5001,14.44,14.45,40400 RGA,D,20240916,214.89,219.39,214.42,218.58,231100 RGR,D,20240916,41.67,41.76,41.16,41.62,151800 RGT,D,20240916,11.5,11.5,11.4001,11.4999,2300 RH,D,20240916,328.86,342.19,328,329.87,2114900 RHI,D,20240916,63.22,63.85,62.955,63.26,1082700 RHP,D,20240916,101.73,102.215,100.42,101,518600 RIG,D,20240916,4.16,4.46,4.16,4.44,21879700 RIO,D,20240916,62.93,63.2488,62.8,63.19,1845300 RIT-A,D,20240916,25.6,25.6,25.54,25.57,10900 RIT-B,D,20240916,25.32,25.48,25.32,25.44,29800 RIT-C,D,20240916,23.89,24.04,23.88,24,26600 RIT-D,D,20240916,24.03,24.185,23.8191,24.1605,55300 RITM,D,20240916,11.84,11.95,11.77,11.91,2470600 RIV,D,20240916,12.4,12.4,12.28,12.335,81400 RIV-A,D,20240916,24.37,24.71,24.3,24.58,17800 RJF,D,20240916,118.72,119.94,118.5,119.73,659200 RJF-B,D,20240916,25.09,25.09,25.04,25.0699,14000 RKT,D,20240916,19.82,20.48,19.71,20.37,3360800 RL,D,20240916,179.02,182.42,179.02,181.44,691900 RLI,D,20240916,152.4,153.58,151.93,152.23,115400 RLJ,D,20240916,9.18,9.19,9.015,9.04,963400 RLJ-A,D,20240916,26,26.25,25.98,26.2,22800 RLTY,D,20240916,17.1,17.49,17.07,17.49,249700 RLX,D,20240916,1.65,1.67,1.64,1.65,1662800 RM,D,20240916,33,33.06,32.17,32.47,17000 RMAX,D,20240916,12.95,13.68,12.56,13.13,380100 RMD,D,20240916,249.76,252.91,248.76,251.77,1096400 RMI,D,20240916,16.1,16.19,16.1,16.12,14900 RMM,D,20240916,15.81,15.96,15.81,15.91,38500 RMMZ,D,20240916,16.09,16.18,16.08,16.14,21200 RMP.P,D,20240916,25.12,25.14,25.12,25.13,5500 RMT,D,20240916,9.39,9.4102,9.335,9.39,58400 RNG,D,20240916,29.44,30.89,29.36,30.31,2273500 RNGR,D,20240916,11.85,12.02,11.72,12,45200 RNP,D,20240916,23.95,24.35,23.91,24.25,181300 RNR,D,20240916,260.13,268.61,260.13,266,312800 RNR-F,D,20240916,25,25,24.9501,24.99,8200 RNR-G,D,20240916,18.6,18.61,18.5,18.57,146800 RNST,D,20240916,32.74,33.37,32.27,33,398600 ROG,D,20240916,105.32,105.99,103.38,104.93,145100 ROK,D,20240916,264.95,266.19,261.87,262.08,547600 ROL,D,20240916,50.72,51.05,50.59,50.91,815300 RPM,D,20240916,122,123.5,121.47,122.16,639900 RQI,D,20240916,14.13,14.34,14.12,14.32,276900 RRC,D,20240916,29.1,29.6,29.05,29.52,1768900 RRX,D,20240916,155.74,157.45,153.73,155.81,471600 RS,D,20240916,279.39,280.75,276.595,279.29,263000 RSF,D,20240916,15.32,15.32,15.22,15.22,19600 RSG,D,20240916,206.53,207.825,205.25,205.36,657800 RSI,D,20240916,10.1,10.1,9.745,9.87,1363400 RSKD,D,20240916,4.7,4.705,4.55,4.62,574300 RTO,D,20240916,25.14,25.47,24.8701,25.12,1605200 RTX,D,20240916,119.97,120.55,118.06,119.2,6025400 RVLV,D,20240916,24.5,24.53,23.29,23.78,1025300 RVT,D,20240916,15.03,15.1299,14.98,15.09,222100 RVTY,D,20240916,122.99,123.62,121.64,122.8,622500 RWT,D,20240916,8.06,8.105,7.98,8.08,1004700 RWT-A,D,20240916,25.4,25.66,25.4,25.645,10000 RWTN,D,20240916,25,25.1,24.97,25.03,74800 RWTO,D,20240916,25.1,25.15,25.02,25.02,22700 RXO,D,20240916,25.58,25.96,25.15,25.83,1988600 RY,D,20240916,124,124.46,122.85,123.33,696700 RYAM,D,20240916,7.83,7.885,7.66,7.75,360100 RYAN,D,20240916,64.36,65.56,64.36,64.45,623600 RYI,D,20240916,19.08,19.23,18.58,19,317300 RYN,D,20240916,31.87,32.02,31.54,31.59,453000 RZB,D,20240916,25.08,25.08,25.01,25.01,33900 RZC,D,20240916,26.63,26.73,26.62,26.73,44600 S,D,20240916,22.63,23.4,22.55,23.2,4188400 SA,D,20240916,17.75,17.855,17.43,17.63,294200 SABA,D,20240916,8.39,8.42,8.38,8.382,18200 SAFE,D,20240916,26.76,26.935,26.6,26.62,417500 SAH,D,20240916,56.09,56.835,55.41,55.51,94200 SAJ,D,20240916,25.35,25.35,25.35,25.35,100 SAM,D,20240916,270.89,273.98,270.6,271.87,117900 SAN,D,20240916,4.92,4.97,4.92,4.97,1544400 SAND,D,20240916,6.22,6.29,6.19,6.24,3077300 SAP,D,20240916,223.52,223.9,222.3001,223.6,645900 SAR,D,20240916,23.36,23.7,23.27,23.49,38600 SAT,D,20240916,24.48,24.52,24.46,24.47,5100 SAVE,D,20240916,2.48,2.53,2.45,2.5,2541500 SAY,D,20240916,25.4,25.54,25.3,25.48,3800 SAZ,D,20240916,25.54,25.54,25.5352,25.54,3400 SB,D,20240916,4.77,4.83,4.7,4.82,351200 SB-C,D,20240916,26.08,26.2,25.74,25.87,2900 SB-D,D,20240916,25.74,25.74,25.65,25.7,1900 SBBA,D,20240916,25.1,25.12,25.1,25.11,2500 SBH,D,20240916,12.91,13.24,12.895,13.11,1466100 SBI,D,20240916,8.28,8.28,8.2,8.23,67600 SBR,D,20240916,60.3,60.63,59.9101,60.38,28800 SBS,D,20240916,17.26,17.54,17.26,17.49,987400 SBSW,D,20240916,4.11,4.26,4.092,4.2,7807800 SBX.V,D,20240916,10.02,10.02,10.02,10.02,1300 SBX.W,D,20240916,0.1203,0.121,0.1132,0.121,2000 SBXC,D,20240916,10.66,10.73,10.66,10.73,1000 SCCO,D,20240916,99.49,100.37,99.08,99.47,905600 SCD,D,20240916,16.79,17.09,16.78,17.07,42000 SCE-G,D,20240916,21.5,21.54,21.26,21.32,27100 SCE-H,D,20240916,25.08,25.12,25.05,25.12,49600 SCE-J,D,20240916,23.39,23.5599,23.33,23.46,76900 SCE-K,D,20240916,24.76,24.845,24.62,24.805,14400 SCE-L,D,20240916,20.84,20.85,20.34,20.77,108600 SCE-M,D,20240916,26.84,26.85,26.7,26.75,39000 SCE-N,D,20240916,26.59,26.59,26.3791,26.42,37200 SCH-D,D,20240916,25.5,25.67,25.4802,25.64,21200 SCH-J,D,20240916,22.21,22.37,22.13,22.36,47000 SCHW,D,20240916,63.01,64.1,62.37,63.69,11797100 SCI,D,20240916,80.27,80.51,79.845,80.34,824700 SCL,D,20240916,74.53,75.2385,73.78,74.57,65200 SCM,D,20240916,13.75,13.79,13.69,13.71,136700 SCS,D,20240916,13.81,14.102,13.74,13.95,868800 SD,D,20240916,11.82,11.91,11.61,11.9,358000 SDHC,D,20240916,36.84,36.94,35.7,35.86,54800 SDHY,D,20240916,16.12,16.2,16.12,16.18,49700 SDRL,D,20240916,39.6,40.325,38.79,39.78,1420300 SE,D,20240916,81.5,82.06,78.9003,79.88,3837200 SEA-A,D,20240916,25.54,25.58,25.25,25.58,19500 SEA-B,D,20240916,25.94,25.94,25.885,25.91,2600 SED.U,D,20240916,11.88,11.88,11.21,11.6,1500 SED.W,D,20240916,0.085,0.085,0.085,0.085,100 SEDA,D,20240916,11.18,11.18,11.18,11.18,1200 SEE,D,20240916,33.34,34.13,33.34,33.94,1158100 SEI,D,20240916,11.86,12.05,11.64,11.99,269800 SEM,D,20240916,35.58,35.7674,35.09,35.3,379100 SEMR,D,20240916,13.66,13.765,13.57,13.68,218000 SES,D,20240916,1.06,1.06,1.0099,1.02,414400 SES.W,D,20240916,0.03,0.03,0.02,0.03,8600 SF,D,20240916,86.23,89.21,86.23,88.77,539100 SF-B,D,20240916,25,25.12,24.995,25.06,10700 SF-C,D,20240916,25.6801,26.15,25.6801,25.79,15600 SF-D,D,20240916,20.35,20.36,20.16,20.33,41600 SFB,D,20240916,23.87,23.95,23.6001,23.9275,18200 SFBS,D,20240916,78.54,80.27,77.345,80.24,159200 SFL,D,20240916,11.12,11.265,11.11,11.21,683500 SG,D,20240916,34.42,34.74,32.87,34.15,2868500 SGHC,D,20240916,3.59,3.61,3.51,3.53,330000 SGU,D,20240916,11.85,12.15,11.85,12.08,12100 SHAK,D,20240916,101.93,102.5,100.58,101.8,540500 SHCO,D,20240916,5.33,5.4,5.26,5.31,84900 SHEL,D,20240916,67.92,68.18,67.44,68.06,2863000 SHG,D,20240916,42.74,42.89,42.31,42.84,86400 SHO,D,20240916,10.22,10.23,10.12,10.16,2009500 SHO-H,D,20240916,22.42,22.43,22.42,22.42,2000 SHO-I,D,20240916,20.76,21.07,20.7559,21,4600 SHOC,D,20240916,44.5,44.82,44.0938,44.57,41700 SHOP,D,20240916,72.1,73.7,71.47,73.58,4184600 SHW,D,20240916,377.02,380.13,375.905,379.06,1154300 SID,D,20240916,2.17,2.1978,2.17,2.18,698500 SIG,D,20240916,92.2,93.78,90.56,91.88,1060500 SII,D,20240916,41.46,41.84,41.04,41.3,66300 SILA,D,20240916,25.19,25.34,24.95,25.05,788400 SIT-A,D,20240916,23.69,23.7299,23.55,23.64,5500 SITC,D,20240916,60.78,61.125,60.185,60.49,563800 SITE,D,20240916,141.85,142.63,139.78,141.63,150200 SJM,D,20240916,121.7,122.745,120.53,120.88,696100 SJT,D,20240916,3.4,3.605,3.3631,3.6,245700 SJW,D,20240916,60.15,60.82,60.055,60.79,166400 SKE,D,20240916,8.8,8.8,8.37,8.65,305700 SKIL,D,20240916,13.74,14.2,13.41,13.91,54000 SKLZ,D,20240916,5.93,5.9819,5.74,5.79,73700 SKM,D,20240916,24.42,24.46,24.35,24.45,228200 SKT,D,20240916,31.95,32.01,31.66,31.76,394300 SKX,D,20240916,67.5,68.14,67.04,67.86,1667000 SKY,D,20240916,96.1,96.285,93.2,93.81,262200 SLB,D,20240916,40.8,41.16,40.03,40.4,24556000 SLF,D,20240916,56.32,56.55,56.04,56.52,406100 SLG,D,20240916,70,71.25,68.89,70.69,564700 SLG-I,D,20240916,23.95,24.15,23.87,24.1062,26900 SLGN,D,20240916,50.82,51.33,50.67,51.27,394800 SLQT,D,20240916,2.08,2.08,1.79,1.83,4906600 SLVM,D,20240916,77.06,78.34,76.58,77.95,179000 SM,D,20240916,39.61,40,39.02,39.82,1194400 SMAR,D,20240916,52,54.4994,52,52.69,4575700 SMBK,D,20240916,29.55,29.75,28.9,29.18,72000 SMC,D,20240916,34.6,36.21,34.6,35.97,40600 SMFG,D,20240916,12.96,12.98,12.86,12.92,1377200 SMG,D,20240916,69.76,70.8,68.93,70.52,511500 SMHI,D,20240916,10.07,10.25,9.71,10,130100 SMP,D,20240916,33.25,33.5,32.895,33.41,126800 SMR,D,20240916,9.72,10.05,9.35,9.68,3008100 SMR.W,D,20240916,2.13,2.3,2.08,2.2,77900 SMRT,D,20240916,1.83,1.86,1.75,1.8,1257000 SMWB,D,20240916,8.2,8.394,8.015,8.1,561800 SN,D,20240916,103.47,104.5,102.74,103.56,708800 SNA,D,20240916,281.99,283.9719,280.05,281.44,239600 SNAP,D,20240916,9.35,9.825,9.04,9.64,39019700 SNDA,D,20240916,26.47,26.5,25.86,26.22,45200 SNDR,D,20240916,27.9,28.19,27.85,28.1,980700 SNN,D,20240916,31.43,31.55,31.34,31.51,288500 SNOW,D,20240916,112.36,113.8443,111.21,112.84,5435200 SNV,D,20240916,44.7,45.19,44.36,44.79,1068300 SNV-D,D,20240916,25.18,25.25,25.1,25.24,24600 SNV-E,D,20240916,25.42,25.6202,25.3,25.55,213400 SNX,D,20240916,112.98,114.29,112.46,114.1,404600 SO,D,20240916,89,90.13,89,89.89,3701000 SOC,D,20240916,22.6,25.26,22.44,25.05,825300 SOC.W,D,20240916,11.2,13.7,11.2,13.58,54600 SOJC,D,20240916,24.8,24.9,24.8,24.9,18200 SOJD,D,20240916,24,24.29,23.98,24.29,58700 SOJE,D,20240916,21.6,21.75,21.6,21.75,95300 SOL,D,20240916,2.26,2.28,2.15,2.24,227300 SOLV,D,20240916,69.97,71.915,69.9,71.79,991000 SON,D,20240916,55.3,56.055,55.13,55.62,596000 SONY,D,20240916,93.35,93.786,92.68,93.11,496500 SOR,D,20240916,43.99,44.255,43.93,44.255,8500 SOS,D,20240916,0.5812,0.72,0.5812,0.72,428000 SPB,D,20240916,92.89,93.34,92.34,92.86,260100 SPCE,D,20240916,7.04,7.23,6.89,7.16,1764600 SPE,D,20240916,13.94,13.94,13.8953,13.92,53900 SPE-C,D,20240916,23.5808,23.6889,23.5808,23.67,400 SPG,D,20240916,165.9,166.8,164.3,164.9,1794000 SPG-J,D,20240916,62.02,62.02,61.36,61.36,800 SPGI,D,20240916,521.86,528.02,520.62,527.38,1015700 SPH,D,20240916,17.76,18.06,17.75,18,141900 SPHR,D,20240916,43.73,43.8,41.67,41.77,489500 SPIR,D,20240916,9.23,9.44,9.06,9.33,171900 SPL-A,D,20240916,24.24,24.24,24.12,24.23,6400 SPLP,D,20240916,40.99,41,40.5,40.5,800 SPMC,D,20240916,20.15,20.15,19.5,19.85,16100 SPN-B,D,20240916,25.4,25.4,25.34,25.39,11900 SPNT,D,20240916,14.11,14.26,14.09,14.17,407100 SPOT,D,20240916,343.02,344,337.1501,338.83,1129700 SPR,D,20240916,33.25,33.39,32.84,32.87,1011900 SPRU,D,20240916,2.7,2.78,2.66,2.68,16600 SPXC,D,20240916,151.17,154.465,150,153.8,218600 SPXX,D,20240916,16.48,16.51,16.414,16.5,40400 SQ,D,20240916,64.04,66.18,63.98,65.78,5428300 SQM,D,20240916,38.26,38.49,37.27,38.17,594200 SQNS,D,20240916,0.98,0.999,0.965,0.9701,178900 SQSP,D,20240916,46.25,46.31,46.24,46.3,1350100 SR,D,20240916,66.6,67.14,66.49,66.95,334500 SR-A,D,20240916,24.94,24.95,24.84,24.94,17100 SRE,D,20240916,83.61,84.29,83.295,83.6,2390200 SREA,D,20240916,24.64,24.7,24.62,24.7,71100 SRFM,D,20240916,1.48,1.49,1.26,1.35,118200 SRG,D,20240916,4.59,4.6,4.45,4.53,184800 SRG-A,D,20240916,22.18,22.44,21.7,21.7,8100 SRI,D,20240916,12.59,12.98,12.11,12.13,100100 SRL,D,20240916,7.8355,7.8355,7.65,7.75,3900 SRV,D,20240916,43.5,43.549,42.78,43.22,41800 SSB,D,20240916,95.92,98.21,94.45,97.69,520000 SSD,D,20240916,182.36,183.44,177.56,183.13,160800 SSL,D,20240916,7,7.13,6.99,7.12,495600 SST,D,20240916,1.29,1.29,1.23,1.24,93200 SST.W,D,20240916,0.04,0.0424,0.04,0.0424,600 SSTK,D,20240916,33.52,33.76,32.68,33.73,840500 ST,D,20240916,34.69,35.16,34.55,35.04,1138700 STAG,D,20240916,40.1,40.4,39.985,40.14,962200 STC,D,20240916,76.23,76.4,74.575,75,119800 STE,D,20240916,246.54,247.455,242.96,243.73,280700 STEL,D,20240916,26.92,27.02,26.37,26.77,127900 STEM,D,20240916,0.4421,0.4473,0.42,0.4305,3309300 STEW,D,20240916,15.36,15.5285,15.36,15.51,72500 STG,D,20240916,5.28,6.01,5.26,5.64,15600 STK,D,20240916,32.05,32.24,31.9081,32.17,26000 STLA,D,20240916,15.12,15.215,15.03,15.19,10700500 STM,D,20240916,27.92,28.01,27.495,27.82,6850900 STN,D,20240916,77.43,79.38,77.43,79.31,91500 STNG,D,20240916,68.36,68.89,67.94,68.68,450200 STR,D,20240916,21.51,21.63,21.2,21.23,455300 STRV,D,20240916,36.03,36.15,35.97,36.15,48800 STT,D,20240916,83.8,85.94,83.61,85.46,3480000 STT-G,D,20240916,24.92,24.92,24.81,24.88,67300 STVN,D,20240916,19.41,19.7,19.13,19.27,617100 STWD,D,20240916,20.3,20.45,20.15,20.42,2674600 STXD,D,20240916,33.6,33.62,33.56,33.62,8300 STXE,D,20240916,30.18,30.31,30.13,30.3,12300 STXG,D,20240916,40.56,40.62,40.43,40.6178,11200 STXI,D,20240916,26.15,26.61,26.15,26.61,600 STXK,D,20240916,30.84,30.9,30.73,30.8928,14700 STXM,D,20240916,25.34,25.42,25.34,25.42,1600 STXT,D,20240916,20.95,21,20.945,20.9885,16400 STXV,D,20240916,29.96,30.08,29.94,30.08,18900 STZ,D,20240916,254.23,255.24,252.65,253.65,875900 SU,D,20240916,36.77,36.9,36.13,36.72,3182600 SUI,D,20240916,146.36,147.5,145.32,145.91,567500 SUM,D,20240916,38.08,38.55,37.73,38.37,877700 SUN,D,20240916,53.82,54.59,53.5,54.59,347400 SUP,D,20240916,2.91,2.95,2.81,2.91,21100 SUPP,D,20240916,64.24,64.3934,64.24,64.3934,800 SUPV,D,20240916,8.33,8.7399,8.221,8.28,2035100 SUZ,D,20240916,9.78,9.84,9.58,9.62,1419500 SVV,D,20240916,10.1,10.57,10.09,10.44,590400 SW,D,20240916,44.71,46.8,44.705,46.73,6043000 SWI,D,20240916,12.51,12.905,12.51,12.82,506700 SWK,D,20240916,102,103.1,101.39,102.59,816900 SWN,D,20240916,6.27,6.345,6.235,6.26,13152600 SWX,D,20240916,72.55,73.33,71.69,73.04,352000 SWZ,D,20240916,8.87,9,8.71,8.97,15000 SXC,D,20240916,7.98,8.005,7.84,7.98,1773400 SXI,D,20240916,172.47,172.84,169.28,172.4,38100 SXT,D,20240916,76.13,76.13,75.08,75.25,82900 SYF,D,20240916,46.97,47.46,46.515,47.33,3019600 SYF-A,D,20240916,20.66,21.085,20.64,20.91,47100 SYF-B,D,20240916,25.89,25.995,25.75,25.94,69800 SYK,D,20240916,373,374.63,370.01,371.96,910000 SYY,D,20240916,76.99,77.955,76.905,77.12,4535600 T,D,20240916,21.84,22.34,21.79,22.27,53733300 T-A,D,20240916,22.28,22.4,22.26,22.33,175900 T-C,D,20240916,21.38,21.47,21.33,21.39,114300 TAC,D,20240916,9.12,9.22,9.08,9.21,480100 TAK,D,20240916,14.72,14.81,14.69,14.8,1930100 TAL,D,20240916,7.46,7.49,7.345,7.42,8066700 TALO,D,20240916,11.2,11.3,11.01,11.2,1686100 TAP,D,20240916,55.3,55.7,55.05,55.5,1240000 TAP.A,D,20240916,57.19,58.7,57.19,58.7,900 TBB,D,20240916,24.74,24.8,24.65,24.78,77200 TBBB,D,20240916,30.66,31.42,30.5,31.28,510100 TBC,D,20240916,25.3,25.49,25.3,25.48,27500 TBI,D,20240916,7.74,7.76,7.48,7.54,233800 TBN,D,20240916,19.3,19.6557,19.02,19.21,10900 TCI,D,20240916,28.61,28.61,28.34,28.44,1100 TCS,D,20240916,10.11,13.97,9.5,12.48,188900 TD,D,20240916,62.47,62.99,62.31,62.92,1030100 TDC,D,20240916,28.69,29.0216,28.44,28.83,657400 TDF,D,20240916,7.6,7.635,7.56,7.58,42000 TDG,D,20240916,1381.24,1388.407,1364.51,1372.92,142300 TDOC,D,20240916,8.16,8.38,8.13,8.16,5024800 TDS,D,20240916,23.71,23.98,23.23,23.87,668100 TDS-U,D,20240916,21.26,21.5,21.13,21.25,17100 TDS-V,D,20240916,19.15,19.285,18.89,18.97,61200 TDW,D,20240916,72.82,74.21,72.17,73.95,893500 TDY,D,20240916,429.66,432.305,427.7638,429.14,135000 TEAF,D,20240916,12.94,12.99,12.67,12.83,41100 TECK,D,20240916,46.65,47.14,46.21,47.06,2340900 TEF,D,20240916,4.76,4.83,4.76,4.82,767800 TEI,D,20240916,5.75,5.85,5.74,5.81,170700 TEL,D,20240916,146.12,146.34,144.9387,145.88,1510200 TEN,D,20240916,25.49,25.75,25.33,25.53,186600 TEN-E,D,20240916,26.23,26.35,26.23,26.3464,5700 TEN-F,D,20240916,26.88,26.99,26.88,26.88,8500 TEO,D,20240916,8.07,8.42,8.03,8.28,253900 TEVA,D,20240916,18.09,18.195,17.975,18.07,4807900 TEX,D,20240916,51.71,53.41,51.71,53.13,822300 TFC,D,20240916,42.12,42.365,41.93,42.13,10725500 TFC-I,D,20240916,24.44,24.49,24.25,24.45,14000 TFC-O,D,20240916,24.43,24.51,24.33,24.51,27200 TFC-R,D,20240916,22.04,22.19,22.03,22.19,62000 TFII,D,20240916,143.78,144.85,142.49,144.74,95900 TFPM,D,20240916,17.04,17.07,16.87,17.05,251600 TFSA,D,20240916,23.71,24.5,23.41,24.5,3900 TFX,D,20240916,247.6,248.675,245.36,246.05,289600 TG,D,20240916,6.5,6.5,6.37,6.44,68200 TGI,D,20240916,13.51,13.545,12.82,12.85,973100 TGLS,D,20240916,66.94,67.337,65.0615,66.78,263200 TGNA,D,20240916,14.31,14.54,14.255,14.43,1878300 TGS,D,20240916,21.26,21.94,21.1718,21.31,185400 TGT,D,20240916,151.95,153.74,150.71,152.84,3429100 THC,D,20240916,162.7,166.49,162.7,164.62,874400 THG,D,20240916,147.18,148.845,146.91,148.47,138900 THLV,D,20240916,28.68,28.69,28.65,28.6859,8700 THO,D,20240916,102.62,102.62,100.83,101.75,533800 THQ,D,20240916,21.86,21.98,21.79,21.91,92400 THR,D,20240916,29.13,29.3,28.87,28.93,65300 THS,D,20240916,43,43.54,42.7,42.92,406300 THW,D,20240916,13.27,13.4,13.27,13.37,87900 TIMB,D,20240916,16.8,16.955,16.78,16.9,337400 TISI,D,20240916,16.59,16.7219,16.1,16.1,4400 TIXT,D,20240916,3.66,3.73,3.64,3.69,241300 TJX,D,20240916,120.36,120.75,119.48,119.61,3392300 TK,D,20240916,8.69,8.83,8.69,8.8,747300 TKC,D,20240916,6.76,6.76,6.66,6.75,469100 TKO,D,20240916,114.76,117.61,114.76,117.26,1153900 TKR,D,20240916,80.22,80.85,79.85,80.63,640700 TLK,D,20240916,20.48,20.505,20.375,20.44,233500 TLYS,D,20240916,5.19,5.19,4.94,4.95,28500 TM,D,20240916,175.71,176.61,175.0683,176.23,274300 TME,D,20240916,9.59,9.63,9.44,9.48,5267200 TMHC,D,20240916,69.11,69.77,67.72,68.8,576700 TMO,D,20240916,615.59,616.48,607.26,614.15,1198200 TNC,D,20240916,92.82,93.415,92.04,92.89,74400 TNET,D,20240916,98.33,98.84,97.55,97.98,139600 TNK,D,20240916,55.3,56.4,55.12,56.21,235200 TNL,D,20240916,42.7,43.03,41.97,42.02,609500 TOL,D,20240916,150.17,151.2006,147.02,150.04,1395700 TOST,D,20240916,26.21,26.785,26.05,26.57,4702100 TPB,D,20240916,39.12,39.59,38.5,38.6,87900 TPC,D,20240916,24.17,24.17,23.4,23.94,373100 TPH,D,20240916,44.82,44.96,43.97,44.41,579900 TPL,D,20240916,815.1,842.63,810.18,838.61,118100 TPR,D,20240916,42.95,43.45,42.76,43.26,2124600 TPTA,D,20240916,17.94,18,17.6301,17.999,4000 TPVG,D,20240916,7.25,7.28,7.03,7.1,728600 TPX,D,20240916,51.58,52.05,50.85,51.57,1314600 TPZ,D,20240916,18.3,18.3001,18.21,18.27,29700 TR,D,20240916,33.3,33.3,32.15,32.2,140600 TRAK,D,20240916,20,20.1527,19.3,19.44,35100 TRC,D,20240916,18.12,18.22,17.925,18.04,43000 TREX,D,20240916,66.24,67.15,65.77,66.22,876500 TRGP,D,20240916,149.76,151.055,148.28,150.59,1186400 TRI,D,20240916,173.79,173.79,172.31,172.92,205600 TRN,D,20240916,32.12,32.58,31.98,32.52,372700 TRNO,D,20240916,69.8,69.88,69.08,69.53,448300 TROX,D,20240916,12.18,12.41,11.905,11.92,818500 TRP,D,20240916,46.84,46.88,46.335,46.74,2738200 TRT-A,D,20240916,25.84,25.8619,25.73,25.73,3500 TRT-B,D,20240916,25.2,25.2199,25.05,25.14,25200 TRT-C,D,20240916,25.22,25.29,25.1361,25.25,11100 TRT-D,D,20240916,25.2,25.2,25,25.12,11600 TRT-E,D,20240916,21.81,21.9096,21.76,21.89,7700 TRT-P,D,20240916,19.13,19.2,18.9,18.9,27600 TRTX,D,20240916,9.08,9.085,8.795,8.87,744300 TRU,D,20240916,100.03,101.43,99.75,101.18,977400 TRV,D,20240916,239.76,242.785,239.76,242.26,1069400 TS,D,20240916,28.54,28.755,28.31,28.72,1074400 TSE,D,20240916,4.16,4.21,3.91,3.95,264500 TSI,D,20240916,5.17,5.17,5.1,5.17,65500 TSLX,D,20240916,20.92,20.99,20.7633,20.87,239700 TSM,D,20240916,169.91,170.56,166.77,169.08,12194200 TSN,D,20240916,61.78,62.4,61.78,61.85,1421200 TSQ,D,20240916,9.88,10.01,9.56,9.76,26400 TT,D,20240916,367.1,370.22,364.17,368.89,1447600 TTC,D,20240916,83.97,84.94,83.735,84.71,887000 TTE,D,20240916,67.9,68.22,67.815,68.09,1111600 TTI,D,20240916,2.84,2.92,2.78,2.92,1574800 TTP,D,20240916,42.02,42.29,41.45,42.27,41200 TU,D,20240916,17,17.055,16.9,16.95,1264000 TUP,D,20240916,1.18,1.2,0.4801,0.5099,6620000 TUYA,D,20240916,1.42,1.42,1.29,1.32,885400 TV,D,20240916,1.85,1.98,1.85,1.96,1865300 TVC,D,20240916,23.23,23.45,23.17,23.45,12100 TVE,D,20240916,22.52,22.7292,22.505,22.71,23600 TWI,D,20240916,8.41,8.43,8.2,8.29,355300 TWLO,D,20240916,59.73,60.555,59.51,60.3,1412400 TWN,D,20240916,42.74,42.939,42.557,42.73,28000 TWO,D,20240916,14.04,14.19,13.9,14.16,1162200 TWO-A,D,20240916,24.7,24.92,24.7,24.92,6900 TWO-B,D,20240916,24.89,25.13,24.8801,25.02,23600 TWO-C,D,20240916,24.5,24.75,24.5,24.745,15100 TX,D,20240916,33.63,34.26,33.58,34.16,206200 TXNM,D,20240916,42.55,43.175,42.39,43.01,798000 TXO,D,20240916,18.25,18.64,18.1301,18.3,71100 TXT,D,20240916,88.46,89.33,87.83,88.33,760500 TY,D,20240916,32.13,32.4,31.99,32.18,30700 TY.P,D,20240916,47.8683,48.45,47.8683,48.3018,1800 TYG,D,20240916,36.94,37.71,36.94,37.31,60400 TYL,D,20240916,584.56,590.49,582.04,585.73,230500 U,D,20240916,19.85,21.07,19.23,20.3,22514000 UA,D,20240916,7.32,7.58,7.32,7.44,5144500 UAA,D,20240916,7.8,8.055,7.785,7.92,14843100 UAN,D,20240916,67.74,68.4,66.87,67.83,17700 UBER,D,20240916,72.36,72.5,71.04,71.52,12016600 UBS,D,20240916,29.65,29.83,29.6,29.79,1396200 UCB,D,20240916,29,29.46,28.54,29.19,370700 UCB-I,D,20240916,24.49,24.5,24.3,24.3,10500 UDR,D,20240916,47.54,47.55,46.96,46.97,2039100 UE,D,20240916,21.56,21.61,21.39,21.5,754200 UFI,D,20240916,6.56,6.65,6.359,6.63,62100 UGI,D,20240916,23.72,24.097,23.72,24.03,1805600 UGP,D,20240916,4.16,4.18,4.12,4.16,957100 UHA.B,D,20240916,68.97,70.44,68.82,69.42,152900 UHAL,D,20240916,72,73.75,72,73.04,62300 UHS,D,20240916,233.85,236.8,232.46,234.99,480800 UHT,D,20240916,46.12,46.3299,45.25,45.8,73400 UI,D,20240916,201.47,204.465,201.265,204.42,36000 UIS,D,20240916,5.56,5.66,5.35,5.66,347900 UL,D,20240916,65.54,65.62,65.35,65.56,1353000 ULS,D,20240916,48.98,49.43,48.8,49.12,969700 UMC,D,20240916,8.52,8.53,8.4,8.49,9239700 UMH,D,20240916,20.49,20.635,20.19,20.19,486500 UMH-D,D,20240916,24.31,24.31,24.16,24.21,24600 UNF,D,20240916,190.13,190.13,187.64,188.25,37600 UNFI,D,20240916,15.41,15.48,15.01,15.33,403400 UNH,D,20240916,595,598.79,587.76,589.14,2548600 UNM,D,20240916,55.46,56.26,55.41,56.25,1034800 UNMA,D,20240916,25.76,25.83,25.65,25.83,6000 UNP,D,20240916,250.88,253.59,249.48,252.43,1651100 UP,D,20240916,2.26,2.3,2.16,2.17,625600 UPS,D,20240916,128.19,129.51,127.97,128.91,4589500 URI,D,20240916,733.88,742.68,728.27,741.96,318100 USA,D,20240916,6.91,7.02,6.91,7.01,1060300 USAC,D,20240916,22.55,23.03,22.55,22.84,244200 USB,D,20240916,44.85,45.13,44.32,44.69,9524500 USB-A,D,20240916,856.5,856.5,855,855,2500 USB-H,D,20240916,21.98,22.03,21.92,21.98,144300 USB-P,D,20240916,25.19,25.19,25.08,25.16,68200 USB-Q,D,20240916,17.96,18.14,17.92,18.11,48100 USB-R,D,20240916,19.6,19.75,19.55,19.74,80600 USB-S,D,20240916,22.12,22.33,22.0304,22.23,73500 USFD,D,20240916,60,61.11,59.98,61.01,1544400 USM,D,20240916,57.38,57.73,56.57,57.65,124000 USNA,D,20240916,38.77,38.9,37.83,38.31,51600 USPH,D,20240916,84.57,85.29,83.39,83.97,133600 UTF,D,20240916,25.82,26,25.8,25.94,176300 UTI,D,20240916,16.81,17.04,16.68,16.73,328700 UTL,D,20240916,61.53,62.25,61.12,61.9,55400 UTZ,D,20240916,17.85,17.97,17.64,17.7,411100 UVE,D,20240916,21.12,21.73,21.12,21.54,158200 UVV,D,20240916,52.44,52.44,51.51,51.72,151200 UWM.W,D,20240916,0.7426,0.7609,0.7375,0.7609,3500 UWMC,D,20240916,9.18,9.25,8.965,9.11,1234300 UZD,D,20240916,23.2,23.29,22.71,23.2,58800 UZE,D,20240916,21.52,21.57,20.81,21.42,216100 UZF,D,20240916,21.5,21.55,20.86,21.42,37200 V,D,20240916,288.05,290.9,287.74,290.48,4458800 VAC,D,20240916,73.61,74,71.86,71.95,304200 VAL,D,20240916,55.02,55.7,54.57,55.26,1494000 VAL.W,D,20240916,8.87,9,8.7,8.855,12900 VALE,D,20240916,10.58,10.625,10.51,10.59,16114200 VATE,D,20240916,3.8,3.96,3.8,3.93,148500 VBF,D,20240916,16.95,16.95,16.84,16.95,25800 VCV,D,20240916,11.33,11.34,11.22,11.25,208200 VEEV,D,20240916,218.06,218.36,213.34,217.03,1074900 VEL,D,20240916,19.67,19.77,19.59,19.64,52100 VET,D,20240916,9.36,9.44,9.255,9.39,847600 VFC,D,20240916,18.32,18.71,18.17,18.2,5048200 VGI,D,20240916,8.06,8.06,8.003,8.01,27700 VGM,D,20240916,10.67,10.6971,10.61,10.63,189100 VGR,D,20240916,14.92,14.96,14.92,14.92,1731000 VHC,D,20240916,7.41,7.75,7.3,7.41,6900 VHI,D,20240916,27.93,27.93,26.54,27.14,17500 VICI,D,20240916,34.14,34.29,33.95,34.04,8744000 VIK,D,20240916,32.6,32.93,32.199,32.77,2102100 VIPS,D,20240916,12.9,12.9,12.7603,12.84,1638200 VIST,D,20240916,47.36,48.17,47.17,47.8,396600 VIV,D,20240916,9.99,10.09,9.93,10.08,725100 VKQ,D,20240916,10.42,10.42,10.34,10.36,157800 VLN,D,20240916,2,2.18,2,2.18,160100 VLO,D,20240916,135.5,137.1,133.17,133.75,2244500 VLRS,D,20240916,6.52,6.64,6.505,6.6,471400 VLT,D,20240916,11.28,11.28,11.2,11.23,53400 VLTO,D,20240916,110.53,111.575,109.76,109.96,1494100 VMC,D,20240916,238.05,243.33,237,242.87,894600 VMI,D,20240916,274.49,279.615,274.49,277.44,127800 VMO,D,20240916,10.36,10.39,10.315,10.38,205200 VNCE,D,20240916,2.01,2.39,2.01,2.3422,96800 VNO,D,20240916,36.5,37.59,36.2,37.48,1596300 VNO-L,D,20240916,18.83,18.98,18.5001,18.9,27400 VNO-M,D,20240916,17.97,18.09,17.81,18.06,58000 VNO-N,D,20240916,17.91,18.1,17.91,18.04,41400 VNO-O,D,20240916,16.08,16.2499,15.9601,16.2,21700 VNT,D,20240916,33.13,33.6,33.095,33.45,641300 VOC,D,20240916,4.76,4.76,4.62,4.69,40100 VOTE,D,20240916,65.63,65.79,65.49,65.78,11800 VOY-B,D,20240916,25.69,25.69,25.49,25.54,18500 VOYA,D,20240916,76,76.63,75.41,76.48,821500 VPG,D,20240916,24.55,24.61,23.7,23.96,41200 VPV,D,20240916,11.28,11.33,11.25,11.32,15400 VRE,D,20240916,18.08,18.17,17.87,17.98,390700 VRN,D,20240916,6.25,6.29,6.15,6.28,4907000 VRT,D,20240916,84.44,87.62,83.75,86.99,6043800 VRTS,D,20240916,205.3,206.43,204.34,206.09,20400 VSCO,D,20240916,23.8,24.12,23.21,23.57,2436600 VSH,D,20240916,18.38,18.48,18.02,18.32,1078800 VST,D,20240916,85,90.07,84.92,89.4,6947100 VSTO,D,20240916,40.15,40.21,39.7,40.1,379100 VSTS,D,20240916,14.98,15.17,14.94,14.99,1643300 VTEX,D,20240916,6.83,6.855,6.61,6.61,372600 VTLE,D,20240916,26.86,27.955,26.48,27.91,1387600 VTMX,D,20240916,28.41,28.63,27.34,27.62,89400 VTN,D,20240916,11.67,11.67,11.56,11.58,13400 VTOL,D,20240916,34.48,34.98,34.148,34.84,100500 VTR,D,20240916,65.4,65.47,64.0921,64.7,2601000 VTS,D,20240916,24.06,24.26,23.68,23.88,228500 VVI,D,20240916,33.25,33.74,32.9,33.4,94300 VVR,D,20240916,4.37,4.37,4.33,4.35,592500 VVV,D,20240916,40.87,41.335,40.59,40.74,1152500 VVX,D,20240916,51.1,51.34,50.72,51.32,100900 VYX,D,20240916,13.16,13.385,13.12,13.33,1042900 VZ,D,20240916,44.61,45.05,44.46,45,24714500 VZIO,D,20240916,11.12,11.23,11.12,11.22,2115700 W,D,20240916,47.16,49.46,47.15,48.03,3696600 WAB,D,20240916,169.95,170.97,169.32,170.19,1513800 WAL,D,20240916,81.76,83,81.15,82.35,1202300 WAL-A,D,20240916,20.85,20.98,20.8201,20.95,8900 WAT,D,20240916,328.61,331.55,325.4,328.65,267900 WBS,D,20240916,44.95,45.61,44.56,45.18,935300 WBS-F,D,20240916,21.8,22.26,21.75,22.26,16200 WBS-G,D,20240916,24.09,24.35,24.05,24.34,14300 WBX,D,20240916,1.3,1.31,1.23,1.25,369400 WBX.W,D,20240916,0.11,0.11,0.09,0.0901,1900 WCC,D,20240916,165.59,169.04,161.89,163.94,1194100 WCC-A,D,20240916,25.85,25.88,25.85,25.86,104100 WCN,D,20240916,186.2,186.84,184.54,185.51,477600 WD,D,20240916,108.82,109,107.23,107.6,176100 WDH,D,20240916,1.02,1.04,1.02,1.02,84900 WDI,D,20240916,15.51,15.66,15.51,15.66,181200 WDS,D,20240916,16.32,16.48,16.275,16.45,1014100 WEA,D,20240916,11.17,11.19,11.1,11.17,37100 WEAV,D,20240916,10.58,10.71,10.28,10.48,342700 WEC,D,20240916,96.2,96.65,95.88,96.14,1671500 WELL,D,20240916,130.97,131.31,129.095,129.18,2199400 WES,D,20240916,39.48,39.88,39.3,39.79,886600 WEX,D,20240916,199.52,200.61,198.81,199.42,391800 WF,D,20240916,35.48,35.99,35.2601,35.73,56100 WFC,D,20240916,52.81,53.93,52.81,53.79,18066100 WFC-A,D,20240916,21.68,21.92,21.62,21.92,118000 WFC-C,D,20240916,20.64,20.93,20.595,20.9,122700 WFC-D,D,20240916,20.29,20.57,20.25,20.5,114700 WFC-L,D,20240916,1250,1258.99,1250,1258,13300 WFC-Y,D,20240916,24.49,24.57,24.44,24.5,104200 WFC-Z,D,20240916,21.69,22.1,21.6889,22.08,211300 WFG,D,20240916,90.45,91.91,89.81,91.9,94500 WGO,D,20240916,56.58,57.34,56.25,56.92,365900 WH,D,20240916,78.26,78.79,77.32,77.92,542500 WHD,D,20240916,56.97,58.655,56.56,58.55,571400 WHG,D,20240916,12.66,13.05,12.47,13.05,13900 WHR,D,20240916,99.36,101.39,99,100.62,768500 WIA,D,20240916,8.37,8.39,8.3264,8.38,532800 WINN,D,20240916,25.06,25.12,24.95,25.07,33800 WIT,D,20240916,6.57,6.61,6.545,6.58,775000 WIW,D,20240916,8.74,8.74,8.71,8.71,373800 WK,D,20240916,74.75,76.23,74.3,75.73,510900 WKC,D,20240916,28.23,29.33,28.23,29.32,989600 WLK,D,20240916,139.64,141.86,139.455,141.2,476000 WLKP,D,20240916,22.41,22.57,22.38,22.41,15000 WLTG,D,20240916,28.3,28.3,28.2858,28.2858,2100 WLY,D,20240916,46.7,46.96,45.99,46.61,354700 WLYB,D,20240916,46.4,46.4,46.4,46.4,100 WM,D,20240916,208.56,211.04,208.14,208.32,946500 WMB,D,20240916,45.46,45.64,45.11,45.44,4222600 WMK,D,20240916,70.76,71.14,70.19,70.22,61900 WMS,D,20240916,148.16,149.39,146.79,148.42,378600 WMT,D,20240916,80.84,81.02,80.14,80.56,15346300 WNC,D,20240916,19.38,19.52,19.235,19.5,327700 WNS,D,20240916,57.81,58.3,56.94,57.14,201100 WOLF,D,20240916,8.76,8.781,7.88,8.24,9787400 WOR,D,20240916,45.71,46.08,44.91,45.17,259400 WOW,D,20240916,5.5,5.5,5.265,5.33,405700 WPC,D,20240916,63.6,64.115,63.51,63.96,911400 WPM,D,20240916,62.75,62.79,61.4,62.24,1341600 WPP,D,20240916,48.99,49.22,48.91,49.22,80900 WRB,D,20240916,58.7,59.38,58.47,58.75,1421400 WRB-E,D,20240916,25.07,25.48,25.07,25.36,3900 WRB-F,D,20240916,23.44,23.61,23.3401,23.5,8500 WRB-G,D,20240916,20.39,20.57,20.17,20.57,4400 WRB-H,D,20240916,19.87,19.9,19.7946,19.86,6900 WRBY,D,20240916,14.68,15.42,14.68,15,1697000 WS,D,20240916,32.97,33.58,32.61,33.13,233300 WSM,D,20240916,145.47,147.2,143.24,145.02,1402700 WSO,D,20240916,477.99,488.56,476.47,487.33,194800 WSR,D,20240916,13.5,13.52,13.33,13.36,307300 WST,D,20240916,302.37,302.38,295.19,296.78,425300 WT,D,20240916,9.64,9.765,9.5,9.67,1292100 WTI,D,20240916,2.04,2.04,1.98,2.04,810500 WTM,D,20240916,1721.1,1722.945,1712.91,1713.98,11500 WTRG,D,20240916,39.54,39.88,39.41,39.47,1538400 WTS,D,20240916,195.46,196.425,194.17,195.14,97000 WTTR,D,20240916,10.71,10.89,10.58,10.86,775600 WU,D,20240916,11.66,11.825,11.66,11.76,3043400 WWW,D,20240916,14.73,15.13,14.63,14.97,1201900 WY,D,20240916,32.61,32.77,32.36,32.51,2614900 X,D,20240916,36.4,36.86,35.92,36.37,3844600 XFL-A,D,20240916,25.11,25.22,25,25.02,10300 XFLT,D,20240916,6.92,6.93,6.89,6.9,705300 XHR,D,20240916,13.98,14.04,13.76,13.81,484600 XIN,D,20240916,2.75,2.8209,2.49,2.6393,38500 XOM,D,20240916,112.05,113.085,111.69,112.71,11729000 XPER,D,20240916,8.87,8.95,8.76,8.77,425400 XPEV,D,20240916,8.99,9.05,8.85,8.92,6926900 XPO,D,20240916,109.79,110.78,106.82,109.36,1017400 XPOF,D,20240916,13.7,13.82,13.3,13.7,258500 XPRO,D,20240916,17.38,17.5871,17.125,17.36,1117100 XYF,D,20240916,4.73,4.95,4.73,4.925,21400 XYL,D,20240916,132,133.16,130.12,132.79,977700 YALA,D,20240916,4.13,4.18,4.105,4.18,147600 YELP,D,20240916,33.39,33.89,32.71,33.4,1190700 YETI,D,20240916,39.25,39.56,38.5,39.23,1388600 YEXT,D,20240916,6.56,6.58,6.495,6.5,629100 YMM,D,20240916,7.26,7.4,7.2,7.33,7377700 YOU,D,20240916,30.4,31.515,30.4,31.16,2947800 YPF,D,20240916,23.5,24.26,23.24,23.87,1769700 YRD,D,20240916,4.49,4.65,4.49,4.6,39600 YSG,D,20240916,3.15,3.29,3.11,3.23,59000 YUM,D,20240916,134.43,135.475,133.7918,134.56,1929300 YUMC,D,20240916,34.98,35.25,34.14,34.53,3721700 ZBH,D,20240916,106.84,107.59,106.25,107.43,1261100 ZEPP,D,20240916,3.31,3.52,3.24,3.41,24200 ZETA,D,20240916,27.53,27.73,27.17,27.23,2122600 ZGN,D,20240916,9.94,10.07,9.8,10.03,360900 ZH,D,20240916,3.27,3.29,3.23,3.26,64000 ZIM,D,20240916,18.47,18.72,18.21,18.53,2905800 ZIP,D,20240916,9.67,9.99,9.67,9.95,876400 ZK,D,20240916,15.86,15.88,15.45,15.75,224500 ZKH,D,20240916,2.99,3.1,2.85,2.99,37400 ZTO,D,20240916,22.14,22.19,21.995,22.12,1147000 ZTR,D,20240916,6.01,6.07,6,6.06,183400 ZTS,D,20240916,192.25,194.45,191.21,194.25,1263400 ZUO,D,20240916,8.95,9.055,8.69,8.8,1319700 ZVIA,D,20240916,0.99,1.08,0.98,1.07,36900 ZWS,D,20240916,33,33.59,32.88,33.48,1222500