,,,,,,, A,D,20240917,138.66,139.775,137.39,138.35,1210100 AA,D,20240917,34.01,34.24,33.4211,33.97,5037400 AAC.S,D,20240917,10.87,10.9,10.87,10.9,1600 AAC.T,D,20240917,0.15,0.16,0.15,0.1599,173800 AACT,D,20240917,10.82,10.82,10.805,10.805,700 AAM,D,20240917,9.98,9.99,9.98,9.98,1564000 AAM.U,D,20240917,10,10,10,10,500 AAM.W,D,20240917,0.05,0.0509,0.05,0.0507,3800 AAN,D,20240917,10.05,10.06,10.04,10.06,801400 AAP,D,20240917,41.63,41.74,40.73,41.33,4960500 AAT,D,20240917,27.12,27.3,26.82,26.99,246100 AB,D,20240917,34.6,34.65,34.38,34.52,229700 ABBV,D,20240917,194.8,196.075,191.82,193.45,3534100 ABCB,D,20240917,62.39,63.46,61.9,62.16,354500 ABEV,D,20240917,2.35,2.38,2.34,2.37,22573800 ABG,D,20240917,223.19,226.395,221.835,222.05,180800 ABM,D,20240917,52.35,52.35,50.88,50.96,390600 ABR,D,20240917,14.63,14.79,14.58,14.68,2477700 ABR-D,D,20240917,19.1,19.17,19,19.1499,25500 ABR-E,D,20240917,19.27,19.27,19.175,19.175,800 ABR-F,D,20240917,19.39,19.4499,19.21,19.4,18700 ABT,D,20240917,117.8,118.54,117.26,118.13,4982500 AC,D,20240917,33.01,33.48,33,33.48,5800 ACA,D,20240917,91.9,92.9,91.12,91.94,174000 ACCO,D,20240917,5.36,5.445,5.33,5.34,438800 ACEL,D,20240917,11.87,12.07,11.87,11.98,178600 ACH.W,D,20240917,0.3554,0.3717,0.3554,0.3699,9500 ACHR,D,20240917,3.14,3.24,3.11,3.13,9603600 ACI,D,20240917,18.92,18.95,18.25,18.54,3462800 ACM,D,20240917,99,99.54,97.23,97.54,759000 ACN,D,20240917,355.1,355.28,336.31,337.04,4528900 ACP,D,20240917,6.55,6.55,6.48,6.54,764300 ACP-A,D,20240917,24.03,24.39,24.03,24.39,800 ACR,D,20240917,15.32,15.42,15.3,15.37,21100 ACR-C,D,20240917,25.01,25.04,25.01,25.0399,5700 ACR-D,D,20240917,22.97,23,22.88,22.99,14300 ACRE,D,20240917,7.64,7.694,7.56,7.6,441100 ACV,D,20240917,21.07,21.18,21.07,21.14,10400 ADC,D,20240917,76.3,76.58,75.81,75.97,946900 ADC-A,D,20240917,20.17,20.2,20.1,20.17,16700 ADCT,D,20240917,3.14,3.24,3.08,3.12,220500 ADM,D,20240917,60.71,60.85,60.215,60.46,1837700 ADNT,D,20240917,20.72,21.77,20.5,21.66,1444400 ADT,D,20240917,7.12,7.27,7.09,7.17,4946400 ADX,D,20240917,21.33,21.3699,21.12,21.19,213700 AEE,D,20240917,85.36,85.63,84.77,85.02,1695300 AEFC,D,20240917,22.8,22.85,22.63,22.8,36900 AEG,D,20240917,6.01,6.045,5.96,6,2518600 AEM,D,20240917,82.13,83.19,80.99,82.29,2037700 AEO,D,20240917,19.41,19.8,19.36,19.39,2775200 AER,D,20240917,94.74,95.9,94.431,94.86,877900 AES,D,20240917,19.2,19.585,19.08,19.24,12312100 AESI,D,20240917,21.42,21.94,21.4,21.76,637800 AEV.W,D,20240917,0.04,0.04,0.0387,0.04,4600 AEVA,D,20240917,2.93,3.05,2.906,2.95,154400 AFB,D,20240917,11.68,11.7,11.61,11.64,48400 AFG,D,20240917,136.19,137.28,135.32,136.52,326700 AFGB,D,20240917,24.84,24.85,24.6801,24.77,4100 AFGC,D,20240917,22.31,22.6,22.31,22.495,3200 AFGD,D,20240917,24.2,24.35,24.1,24.25,10700 AFGE,D,20240917,20.1,20.27,19.87,19.98,20000 AFL,D,20240917,110,110.25,109.12,109.56,2590300 AG,D,20240917,6.13,6.3,6.08,6.09,11671500 AGCO,D,20240917,91.72,92.8,90.823,92.71,586200 AGD,D,20240917,10.3,10.3299,10.245,10.25,77600 AGI,D,20240917,20.49,20.77,20.19,20.44,2078600 AGL,D,20240917,3.46,3.7,3.42,3.64,4395800 AGM,D,20240917,188.84,189.75,185.36,185.38,42200 AGM-D,D,20240917,24.246,24.25,24.0901,24.0901,1900 AGM-E,D,20240917,24.28,24.3265,24.06,24.0836,63800 AGM-F,D,20240917,22.57,22.83,22.12,22.12,43000 AGM-G,D,20240917,21.02,21.15,20.98,21.05,15400 AGO,D,20240917,81.07,81.31,80.55,80.85,367700 AGR,D,20240917,35.68,35.805,35.65,35.77,573200 AGRO,D,20240917,11,11.2,10.915,11.19,1301900 AGS,D,20240917,11.33,11.34,11.31,11.31,189600 AGX,D,20240917,91,92.35,89.19,89.19,159200 AHH,D,20240917,12.08,12.18,12.04,12.05,399600 AHH-A,D,20240917,23.5,23.6499,23.27,23.5,7900 AHL-C,D,20240917,26.13,26.21,26.04,26.125,17800 AHL-D,D,20240917,22.04,22.05,21.71,21.71,18100 AHL-E,D,20240917,21.26,21.5,21.0201,21.44,8100 AHR,D,20240917,24.47,24.92,23.88,24.31,2363600 AHT,D,20240917,0.8,0.9098,0.8,0.89,411100 AHT-G,D,20240917,17.35,17.8,17.35,17.68,500 AHT-H,D,20240917,17.1,18.3,16.95,17.88,3900 AHT-I,D,20240917,16.95,18,16.95,18,5600 AI,D,20240917,23.41,23.9,23.065,23.33,2671200 AIFD,D,20240917,26,26,25.775,25.78,3700 AIG,D,20240917,73.04,74.02,73,73.6,2675900 AIN,D,20240917,86.24,87.69,85.8,86.55,120500 AIO,D,20240917,21.1,21.125,21,21.08,43300 AIR,D,20240917,67.82,68.49,67.31,67.97,215200 AIT,D,20240917,210.67,214.83,210.65,213.47,234100 AIV,D,20240917,9.14,9.17,9.045,9.16,817500 AIZ,D,20240917,193.23,195.79,192.665,195.74,249600 AIZN,D,20240917,22.65,22.65,22.45,22.65,8900 AJG,D,20240917,299.02,300.94,294.48,295.94,556200 AJX,D,20240917,3.65,3.67,3.59,3.61,74800 AKA,D,20240917,26.26,27.62,26,26.16,7000 AKO.A,D,20240917,14.25,14.27,13.702,13.75,3100 AKO.B,D,20240917,18.43,18.505,18.295,18.505,2300 AKR,D,20240917,23.04,23.12,22.705,22.75,705600 AL,D,20240917,44.25,44.87,43.8,44.18,749400 AL-A,D,20240917,25.17,25.2577,25.08,25.1099,30300 ALB,D,20240917,90.51,91.9,89.76,89.82,1925600 ALB-A,D,20240917,43.85,43.85,43.2,43.44,370700 ALC,D,20240917,99,99.04,97.03,97.16,581400 ALE,D,20240917,64.08,64.08,63.62,63.69,216500 ALEX,D,20240917,19.92,20,19.72,19.73,485400 ALG,D,20240917,180.53,180.93,178.295,178.9,69600 ALIT,D,20240917,7.34,7.41,7.17,7.21,3845300 ALK,D,20240917,41.96,42.28,40.79,40.98,2986800 ALL,D,20240917,190.4,191.18,187.42,190.26,948800 ALL-B,D,20240917,26.57,26.78,26.55,26.55,43400 ALL-H,D,20240917,24.42,24.63,24.27,24.55,63200 ALL-I,D,20240917,23.84,24.06,23.78,23.97,27200 ALL-J,D,20240917,28.01,28.15,27.85,28,106000 ALLE,D,20240917,143.38,144.49,142.49,143.37,418200 ALLY,D,20240917,33.23,34.69,33.23,33.76,5275800 ALSN,D,20240917,88.77,89.64,87.52,88.46,840000 ALT-A,D,20240917,25.3,25.5,25.3,25.46,2200 ALTG,D,20240917,6.68,6.87,6.6,6.69,256700 ALTM,D,20240917,2.46,2.53,2.45,2.47,10296200 ALU.W,D,20240917,0.059,0.0759,0.0401,0.0431,4100 ALUR,D,20240917,0.5757,0.6063,0.5757,0.5901,161200 ALV,D,20240917,95.5,98.06,95.13,97.04,422500 ALX,D,20240917,242.92,245.53,242.92,243.43,7700 AM,D,20240917,14.98,15.105,14.96,15.05,1736600 AMBC,D,20240917,11.17,11.42,11.14,11.17,378600 AMBP,D,20240917,3.65,3.75,3.6,3.63,1907500 AMC,D,20240917,4.9,4.95,4.8,4.82,6521900 AMCR,D,20240917,11.11,11.17,10.95,10.99,8131500 AME,D,20240917,168.91,170.88,168.27,168.57,853100 AMG,D,20240917,175.7,176.37,172.745,175.86,178700 AMH,D,20240917,40.82,41.07,40.2,40.29,1935300 AMH-G,D,20240917,24.55,24.55,24.45,24.5,6500 AMH-H,D,20240917,24.9,25.095,24.9,24.91,7700 AMN,D,20240917,46.58,47.035,45.49,46.08,563400 AMP,D,20240917,446.13,453.995,446.13,452.23,286600 AMPS,D,20240917,3.32,3.5,3.3,3.41,748800 AMPX,D,20240917,0.8804,0.9079,0.86,0.8645,196100 AMPY,D,20240917,6.5,6.775,6.5,6.75,366100 AMR,D,20240917,211.19,211.74,205.62,205.62,171500 AMRC,D,20240917,35.01,36.94,34.83,36.25,275200 AMT,D,20240917,240.18,241.46,239.16,239.45,1526000 AMTB,D,20240917,22.02,22.33,21.38,21.92,73100 AMTD,D,20240917,1.36,1.39,1.3102,1.3799,22200 AMWL,D,20240917,9.72,10.365,9.515,10.15,81300 AMX,D,20240917,16.8,16.97,16.685,16.75,954800 AN,D,20240917,168.8,170.81,167.68,169.63,306500 ANET,D,20240917,365,368.14,360.5,360.95,1051300 ANF,D,20240917,137.18,138.93,133,134.41,1908300 ANG-A,D,20240917,24.83,24.94,24.83,24.8976,15100 ANG-B,D,20240917,24.71,24.83,24.69,24.7,24200 ANRO,D,20240917,13.87,14.24,13.66,13.74,288200 ANVS,D,20240917,8.01,9.5,7.995,8.74,361400 AOD,D,20240917,8.94,8.97,8.88,8.9,392700 AOMN,D,20240917,25.4,25.6,25.22,25.6,12700 AOMR,D,20240917,10.49,10.68,10,10.52,651500 AON,D,20240917,350.55,350.55,346.44,349.2,518500 AORT,D,20240917,25.56,26,25.13,25.22,197700 AOS,D,20240917,82.09,83.245,81.925,82.47,583500 AP,D,20240917,2.04,2.138,1.9816,2.03,73100 APAM,D,20240917,41.96,42.62,41.5,42.13,317100 APD,D,20240917,289.61,291.865,289.115,291.13,1056300 APG,D,20240917,34.74,34.89,34.34,34.6,857900 APH,D,20240917,63.7,64.28,63.12,63.99,4313000 APLE,D,20240917,14.43,14.58,14.335,14.38,2065900 APO,D,20240917,117.67,118.41,116.19,117.79,2213600 APO-A,D,20240917,65.15,65.15,64.95,64.95,414800 APOS,D,20240917,27.29,27.47,27.19,27.38,35500 APTV,D,20240917,69.64,71.46,69.35,70.22,4569300 AQN,D,20240917,5.55,5.62,5.465,5.51,6449600 AQNB,D,20240917,26.06,26.39,26,26.31,23300 AR,D,20240917,26.82,27.12,26.44,26.45,3693500 ARC,D,20240917,3.39,3.4,3.38,3.38,908700 ARCH,D,20240917,128.5,129.24,126.12,126.19,337200 ARCO,D,20240917,8.49,8.555,8.36,8.5,690800 ARDC,D,20240917,15.41,15.45,15.22,15.34,124200 ARDT,D,20240917,17.58,17.7,16.725,17.22,402700 ARE,D,20240917,124.93,125.5399,123.2,124.01,904300 ARES,D,20240917,150,153.71,149.03,152.8,1108300 ARG-A,D,20240917,24.56,24.5999,24.48,24.49,20300 ARGD,D,20240917,22.33,22.3499,22.01,22.06,39700 ARI,D,20240917,9.72,9.835,9.66,9.78,956300 ARIS,D,20240917,16.81,17.07,16.72,16.95,259500 ARL,D,20240917,18.27,18.275,17.61,17.61,2200 ARLO,D,20240917,11.69,11.82,11.435,11.46,575400 ARMK,D,20240917,38.63,38.9868,38.05,38.6,2664800 AROC,D,20240917,19.66,20.16,19.65,20.12,887400 ARR,D,20240917,20.69,20.755,20.605,20.65,1482700 ARR-C,D,20240917,22.19,22.2,21.87,22.2,29600 ARW,D,20240917,129.05,131.71,128.27,129.61,371300 AS,D,20240917,14.53,14.985,14.51,14.89,925400 ASA,D,20240917,20.24,20.325,20.05,20.1257,43500 ASAI,D,20240917,7.89,8.04,7.83,8.01,370900 ASAN,D,20240917,12.28,12.355,12.02,12.02,1393400 ASB,D,20240917,21.62,21.96,21.34,21.51,705100 ASB-E,D,20240917,23.52,23.71,23.45,23.45,2400 ASB-F,D,20240917,22.48,22.4999,22.3,22.3,2700 ASBA,D,20240917,24.89,25.13,24.69,24.76,56900 ASC,D,20240917,17.85,17.85,17.5,17.69,368600 ASG,D,20240917,5.45,5.5,5.45,5.45,201600 ASGI,D,20240917,19.89,20.0701,19.66,19.68,133200 ASGN,D,20240917,93.13,94,91.765,92.51,305900 ASH,D,20240917,87.5,88.015,86.7,87.19,318100 ASIX,D,20240917,28.08,29.33,27.915,28.57,117900 ASPN,D,20240917,24.5,25.62,24.16,24.28,1297200 ASR,D,20240917,285,289.55,282.9,289.26,69200 ASX,D,20240917,9.79,9.88,9.6514,9.77,6616200 ATC-D,D,20240917,25.32,25.32,25.32,25.32,2900 ATC-H,D,20240917,25.05,25.08,25.03,25.0364,8900 ATEN,D,20240917,13.74,13.89,13.63,13.74,607900 ATGE,D,20240917,74.14,74.99,73.54,73.63,320500 ATH-A,D,20240917,25.16,25.235,25.08,25.11,39900 ATH-B,D,20240917,22.47,22.58,22.28,22.57,28200 ATH-C,D,20240917,25.03,25.0822,25.02,25.07,33400 ATH-D,D,20240917,19.09,19.3495,19.0001,19.26,71800 ATH-E,D,20240917,26.38,26.4,26.27,26.32,102400 ATHM,D,20240917,27.23,27.705,27.09,27.2,398000 ATHS,D,20240917,25.48,25.54,25.35,25.44,84500 ATI,D,20240917,61.61,61.96,60.66,61.84,777900 ATIP,D,20240917,5.73,5.89,5.61,5.8,8600 ATKR,D,20240917,86.82,87.58,85.58,87.42,577100 ATMU,D,20240917,35.65,36.55,35.65,35.87,641300 ATO,D,20240917,138,138.78,137.79,138.15,740300 ATR,D,20240917,154,155.565,151.87,153.03,259900 ATS,D,20240917,26.01,27.17,26.01,27.07,114000 ATUS,D,20240917,2.21,2.31,2.145,2.22,4476500 AU,D,20240917,28.1,28.25,27.49,27.64,2147200 AUB,D,20240917,38.63,39.36,38.2,38.2,314000 AUB-A,D,20240917,24.3,24.4904,24.21,24.45,10600 AUNA,D,20240917,7.32,7.46,7.16,7.2,31000 AVA,D,20240917,39.1,39.44,38.78,38.81,399300 AVAL,D,20240917,2,2.04,1.94,1.94,146200 AVB,D,20240917,232.86,234.45,230.35,230.79,875500 AVD,D,20240917,6.08,6.17,5.94,6.01,231500 AVK,D,20240917,12.28,12.28,12.15,12.19,306900 AVNS,D,20240917,24.47,24.89,24.14,24.15,288600 AVNT,D,20240917,47.51,48.3,47.36,47.6,302600 AVTR,D,20240917,27.36,27.44,26.685,26.87,4901600 AVY,D,20240917,220.71,222.97,219.15,220.2,436200 AWF,D,20240917,11.1,11.16,11.0787,11.16,233000 AWI,D,20240917,127.1,129.18,127.1,128.53,187100 AWK,D,20240917,149.09,150.68,148.83,149.9,1028000 AWP,D,20240917,4.67,4.6752,4.62,4.645,283100 AWR,D,20240917,84.34,85.32,83.945,84.19,164900 AX,D,20240917,65.3,67.61,64.74,65.71,611000 AXL,D,20240917,6,6.225,5.995,6.13,1106700 AXP,D,20240917,261.52,267.2184,261.345,265.4,2765700 AXR,D,20240917,26.29,28.01,26.26,26.67,17100 AXS,D,20240917,79.64,79.835,79,79.42,428200 AXS-E,D,20240917,22.94,23.02,22.88,22.94,27500 AXTA,D,20240917,35.42,35.87,35.27,35.7,1931600 AYI,D,20240917,264.91,267.87,262.93,264.93,175800 AZEK,D,20240917,44.48,45.03,44.26,45,1613700 AZO,D,20240917,3106.09,3142.085,3070.37,3078.31,145800 AZUL,D,20240917,2.96,3.53,2.96,3.53,5204700 AZZ,D,20240917,79.75,81.245,79.0167,80.13,97300 B,D,20240917,38,38.39,37.69,38.03,344000 BA,D,20240917,156.17,158.88,155.14,156.39,8123200 BABA,D,20240917,84.82,85.77,84.63,84.7,10113800 BAC,D,20240917,39.28,39.8,39.21,39.55,27769300 BAC-B,D,20240917,25.52,25.59,25.4206,25.45,54900 BAC-E,D,20240917,24.79,24.8347,24.6,24.66,23600 BAC-K,D,20240917,25.32,25.37,25.29,25.34,46100 BAC-L,D,20240917,1267,1274.44,1265.72,1272.3,3700 BAC-M,D,20240917,24.6,24.67,24.4671,24.62,130500 BAC-N,D,20240917,23.71,23.76,23.53,23.66,152300 BAC-O,D,20240917,20.93,20.95,20.79,20.92,165700 BAC-P,D,20240917,20,20.12,19.84,20.05,69600 BAC-Q,D,20240917,20.57,20.59,20.35,20.59,106300 BAC-S,D,20240917,22.9,22.98,22.76,22.92,98900 BAH,D,20240917,157,158.23,155.04,155.46,569800 BAK,D,20240917,6.96,6.96,6.79,6.91,582600 BALL,D,20240917,67,67.82,66.98,67.22,1180800 BALY,D,20240917,17.41,17.42,17.305,17.33,347000 BAM,D,20240917,45.41,45.75,45.18,45.55,644000 BAN-F,D,20240917,24.3,24.5,24.3,24.5,24100 BANC,D,20240917,14.46,14.79,14.3,14.69,4325300 BAP,D,20240917,175.03,178.055,173.63,175.23,132600 BAR.W,D,20240917,0.09,0.09,0.09,0.09,100 BARK,D,20240917,1.75,1.75,1.695,1.74,449700 BAX,D,20240917,40.16,40.49,39.66,39.81,2198600 BB,D,20240917,2.43,2.44,2.38,2.42,4073600 BBA.W,D,20240917,0.149,0.15,0.138,0.1488,33500 BBAI,D,20240917,1.6,1.66,1.58,1.6,2611200 BBAR,D,20240917,11.41,11.49,11.09,11.34,764400 BBD,D,20240917,2.79,2.8,2.765,2.8,28679000 BBDC,D,20240917,9.92,9.96,9.88,9.89,358500 BBDO,D,20240917,2.51,2.51,2.45,2.45,7900 BBN,D,20240917,18.35,18.35,18.14,18.2,198600 BBU,D,20240917,21,21.82,21,21.82,13500 BBUC,D,20240917,23.02,23.28,22.82,23.05,32800 BBVA,D,20240917,10.5,10.535,10.42,10.47,1055700 BBW,D,20240917,30.86,32.17,30.4873,32.14,240800 BBWI,D,20240917,29.06,29.63,29.005,29.16,4260900 BBY,D,20240917,99.37,100.28,99.01,99.48,2128000 BC,D,20240917,80.79,82.84,80.51,81.96,718100 BC-A,D,20240917,25.17,25.195,25.15,25.19,3300 BC-B,D,20240917,25.25,25.3399,25.24,25.2796,3200 BC-C,D,20240917,25.34,25.39,25.27,25.32,3700 BCAT,D,20240917,16.45,16.5399,16.25,16.28,369800 BCC,D,20240917,136,137.86,134.5,135.24,265900 BCE,D,20240917,34.39,34.65,34.225,34.51,2650800 BCH,D,20240917,24.94,24.94,24.41,24.41,51200 BCO,D,20240917,110.99,112.62,110.01,110.73,391000 BCS,D,20240917,11.98,12.02,11.8601,11.91,15249600 BCSF,D,20240917,17.14,17.14,16.87,16.88,147600 BCX,D,20240917,9.14,9.18,9.117,9.16,198000 BDC,D,20240917,104.45,106.95,104.45,106.29,292000 BDJ,D,20240917,8.49,8.5099,8.42,8.42,383600 BDN,D,20240917,5.46,5.49,5.37,5.38,1389100 BDX,D,20240917,233.5,234.72,229.6,231.27,965700 BE,D,20240917,9.93,10.49,9.8,10.09,4591800 BEDU,D,20240917,1.82,2.05,1.82,1.95,6300 BEKE,D,20240917,13.47,13.88,13.41,13.78,5989900 BEN,D,20240917,20.25,20.49,20.21,20.35,3609000 BEP,D,20240917,26.43,26.75,26.095,26.31,349700 BEP-A,D,20240917,20.74,20.9,20.675,20.862,5900 BEPC,D,20240917,30.5,30.73,30.01,30.19,579500 BEPH,D,20240917,17.92,18.06,17.85,18,11800 BEPI,D,20240917,18.69,18.85,18.69,18.78,12700 BEPJ,D,20240917,25.57,25.57,25.36,25.5,6100 BERY,D,20240917,67.66,68.205,67.195,67.25,498000 BEST,D,20240917,2.751,2.7581,2.74,2.745,13300 BF.A,D,20240917,45.79,47.16,45.79,46.33,88600 BF.B,D,20240917,46.75,47.89,46.74,47.04,2141100 BFAC,D,20240917,11.13,11.13,11.13,11.13,100 BFAM,D,20240917,140.82,141.26,138.25,138.3,215300 BFH,D,20240917,49.77,52.375,49.77,52.27,1133500 BFK,D,20240917,10.67,10.67,10.58,10.6,154300 BFL.W,D,20240917,0.0999,0.0999,0.0625,0.08,8800 BFLY,D,20240917,1.83,1.96,1.83,1.92,2685100 BFS,D,20240917,40.84,40.86,40.155,40.28,56600 BFS-D,D,20240917,22.8,23.2,22.78,23.2,5300 BFS-E,D,20240917,23.21,23.355,23.2,23.355,2300 BFZ,D,20240917,12.16,12.16,12.09,12.11,96800 BG,D,20240917,97.61,98.46,97.37,97.69,770100 BGB,D,20240917,12.36,12.4,12.3092,12.32,179100 BGH,D,20240917,15.12,15.15,15.095,15.11,124300 BGR,D,20240917,12.53,12.755,12.53,12.7,73800 BGS,D,20240917,9.1,9.2534,9.09,9.19,588600 BGSF,D,20240917,7.54,7.54,7.21,7.31,22800 BGT,D,20240917,12.95,12.99,12.7257,12.78,110700 BGX,D,20240917,13.11,13.16,13.05,13.09,67000 BGY,D,20240917,5.68,5.71,5.65,5.71,263600 BH,D,20240917,171.82,177.15,171.33,175.25,5600 BH.A,D,20240917,835,835,835,835,100 BHC,D,20240917,7,7.2,6.89,7.18,3179200 BHE,D,20240917,42.81,43.3798,42.54,43.12,425500 BHK,D,20240917,11.83,11.9399,11.69,11.79,265300 BHLB,D,20240917,27.14,27.735,26.95,27.24,320100 BHP,D,20240917,53.55,53.92,53.33,53.45,2040900 BHR,D,20240917,3.11,3.22,3.07,3.18,243600 BHR-B,D,20240917,13.36,13.41,13.25,13.28,9000 BHR-D,D,20240917,19.35,19.4533,19.3025,19.4533,3600 BHV,D,20240917,11.54,11.54,11.54,11.54,100 BHVN,D,20240917,39.69,39.9,38.06,39,1253800 BIGZ,D,20240917,7.35,7.46,7.345,7.42,554600 BILL,D,20240917,51.25,52,50.34,50.62,1847500 BIO,D,20240917,332.01,340.565,330.16,333.66,244100 BIP,D,20240917,33.56,33.63,32.74,32.96,251600 BIP-A,D,20240917,20.67,20.81,20.63,20.64,7000 BIP-B,D,20240917,19.72,20.19,19.5738,20.0679,20700 BIPC,D,20240917,42.46,42.46,41.415,41.54,325700 BIPH,D,20240917,19.1,19.35,19.08,19.29,10900 BIPI,D,20240917,19.72,19.835,19.665,19.835,6800 BIPJ,D,20240917,25.2,25.3792,25.16,25.27,21900 BIRK,D,20240917,48.5,49.14,48.07,48.24,1351900 BIT,D,20240917,15.05,15.07,14.89,14.94,130300 BJ,D,20240917,80.49,80.51,79.55,79.86,1227800 BK,D,20240917,70.45,70.915,70.25,70.81,3263300 BKD,D,20240917,6.69,6.845,6.6,6.77,1483100 BKE,D,20240917,44.27,44.95,43.92,44.52,327200 BKH,D,20240917,61.5,61.89,61.08,61.15,351500 BKK.W,D,20240917,0.0801,0.1033,0.0801,0.0801,16300 BKKT,D,20240917,11,11.5499,10.835,11.4,66900 BKN,D,20240917,12.93,12.95,12.72,12.74,75000 BKS.W,D,20240917,0.03,0.0351,0.025,0.025,36800 BKSY,D,20240917,5.8,6.01,5.62,5.62,301200 BKT,D,20240917,12.59,12.61,12.5501,12.59,81100 BKU,D,20240917,36.93,37.74,36.6,36.97,768000 BLCO,D,20240917,17.74,18.58,17.56,18.56,1452900 BLD,D,20240917,398.59,404.7,395.195,402.78,316000 BLDR,D,20240917,190.01,194.6,188.51,193.89,2062400 BLE,D,20240917,11.34,11.34,11.26,11.28,41100 BLK,D,20240917,897.35,908.8799,895.19,904.52,416900 BLND,D,20240917,3.82,4.056,3.76,3.98,3814900 BLW,D,20240917,14.51,14.53,14.355,14.37,123700 BLX,D,20240917,31.4,31.6601,31.16,31.28,81600 BMA,D,20240917,67.66,69.929,65.68,69.55,308000 BME,D,20240917,42.11,42.1299,41.7,41.83,34300 BMEZ,D,20240917,15.85,16.01,15.82,15.87,173200 BMI,D,20240917,212.37,215.935,212,213.59,138900 BML-G,D,20240917,22.8,22.9,22.64,22.9,8100 BML-H,D,20240917,22.89,22.89,22.7722,22.83,11800 BML-J,D,20240917,23.83,23.83,23.75,23.81,10300 BML-L,D,20240917,24.18,24.39,24.1741,24.33,29800 BMN,D,20240917,25.19,25.2699,25.0859,25.212,12000 BMO,D,20240917,87.06,88.12,87.06,87.71,997800 BMY,D,20240917,50.09,50.412,48.85,49.49,7549100 BN,D,20240917,50.7,50.81,50.05,50.32,1480800 BNED,D,20240917,11.33,11.79,11.11,11.38,158400 BNH,D,20240917,19.29,19.2999,19.06,19.23,20900 BNJ,D,20240917,17.73,17.82,17.62,17.65,11100 BNL,D,20240917,18.75,18.82,18.53,18.58,1699400 BNS,D,20240917,52.71,53,52.51,52.56,1137200 BNT,D,20240917,50.38,50.76,50.03,50.2,6600 BNY,D,20240917,10.92,10.96,10.92,10.945,48000 BOC,D,20240917,14.84,15.06,14.65,14.7,111100 BODI,D,20240917,6.1,6.2317,6.1,6.1,9600 BOE,D,20240917,11.14,11.175,11.12,11.15,159400 BOH,D,20240917,64.88,66.33,64.36,64.88,347300 BOH-A,D,20240917,18.36,18.36,17.95,18.27,10600 BOH-B,D,20240917,26.3201,26.4699,26.3201,26.45,21600 BOND,D,20240917,95.25,95.28,95.08,95.13,384300 BOOT,D,20240917,156.37,160.2,155.4886,156.94,428600 BORR,D,20240917,5.6,5.68,5.56,5.67,1673400 BOW,D,20240917,28.13,29.51,28.06,29.25,221400 BOWL,D,20240917,12.37,12.87,12.05,12.19,949700 BOX,D,20240917,33.02,33.95,32.58,33.43,5221200 BP,D,20240917,32.24,32.585,32.19,32.55,6965600 BPT,D,20240917,1.49,1.5,1.4,1.49,256600 BR,D,20240917,211.73,213.27,210.47,210.96,374000 BRBR,D,20240917,59.37,60.08,59.08,59.59,741100 BRC,D,20240917,74.72,75.33,73.71,73.73,262700 BRCC,D,20240917,3.4,3.68,3.35,3.67,1764800 BRDG,D,20240917,9.07,9.3,8.8,9.03,262800 BRFS,D,20240917,4.57,4.6,4.54,4.6,1693500 BRK.A,D,20240917,680702.8,691164.3,679123.6,685250,1300 BRK.B,D,20240917,453.5,461.1,453.29,456.68,3824200 BRO,D,20240917,104.06,104.13,102.87,103.2,1007700 BROS,D,20240917,34.25,34.87,34.15,34.69,2269400 BRSP,D,20240917,5.96,6.11,5.905,6.1,1616600 BRT,D,20240917,19.16,19.3,18.7,18.89,26600 BRW,D,20240917,7.41,7.45,7.35,7.4,54100 BRX,D,20240917,28.13,28.38,27.86,28,2336700 BSAC,D,20240917,20.56,20.63,20.05,20.06,139300 BSBR,D,20240917,5.6,5.615,5.56,5.6,111400 BSIG,D,20240917,25.29,25.47,24.895,25.1,194000 BSL,D,20240917,14.21,14.32,14.17,14.23,72600 BSM,D,20240917,14.89,15.04,14.8697,14.94,320600 BST,D,20240917,34.68,34.7297,34.13,34.21,176700 BSTZ,D,20240917,18.63,18.73,18.6001,18.73,131000 BSX,D,20240917,83.33,83.46,81.54,82.52,7092200 BTA,D,20240917,10.8,10.8,10.72,10.75,26700 BTCM,D,20240917,2.26,2.3224,2.2,2.29,21600 BTE,D,20240917,3.07,3.14,3.065,3.13,10153800 BTI,D,20240917,38.74,38.77,37.9119,38.01,5812100 BTO,D,20240917,32.56,32.88,32.16,32.44,36600 BTT,D,20240917,21.65,21.74,21.62,21.63,171800 BTU,D,20240917,22.73,23.115,22.6,22.69,2458100 BTZ,D,20240917,11.08,11.12,11.06,11.1,272800 BUD,D,20240917,64.59,64.63,64.11,64.25,741300 BUI,D,20240917,23.79,23.86,23.64,23.81,69000 BUR,D,20240917,13.38,13.58,13.32,13.44,479900 BURL,D,20240917,272.81,275.06,270.17,270.29,426600 BUXX,D,20240917,20.385,20.4,20.3702,20.395,58900 BV,D,20240917,15.62,15.82,15.44,15.47,398000 BVN,D,20240917,13.27,13.38,13,13.2,2511500 BW,D,20240917,1.23,1.31,1.17,1.25,925300 BW-A,D,20240917,14.85,14.86,14.71,14.86,20200 BWA,D,20240917,32.52,33.25,32.41,32.9,2354600 BWG,D,20240917,8.8,8.82,8.76,8.8,102500 BWLP,D,20240917,14.8,14.88,14.63,14.76,352400 BWMX,D,20240917,14.14,14.35,13.9,14,16800 BWNB,D,20240917,20.24,20.35,20.24,20.345,5000 BWSN,D,20240917,22.65,22.95,22.5,22.95,5200 BWXT,D,20240917,98.16,98.48,96.9,97.77,585500 BX,D,20240917,155.35,156.46,153.73,155.05,3923300 BXC,D,20240917,105.34,106.54,104.1862,105.54,51000 BXMT,D,20240917,19.42,19.64,19.375,19.45,2280300 BXMX,D,20240917,13.49,13.517,13.4012,13.47,143600 BXP,D,20240917,81.65,82.42,80.13,80.41,1301600 BXSL,D,20240917,30.5,30.56,30.1117,30.15,986900 BY,D,20240917,27,27.59,26.58,26.98,88200 BYD,D,20240917,62.44,62.98,61.97,62.57,952900 BYM,D,20240917,12.07,12.12,12.04,12.07,62900 BYON,D,20240917,11.13,11.23,10.48,10.65,1688800 BZH,D,20240917,33.77,34.28,33.345,33.89,481200 C,D,20240917,58.86,59.405,58.755,59.29,10630400 C-N,D,20240917,30.02,30.18,29.85,29.85,172800 CAAP,D,20240917,17.36,17.36,17.0376,17.27,135400 CABO,D,20240917,343.35,345.585,336.1,336.42,49100 CACI,D,20240917,490.61,490.61,481.93,485,118700 CAD-A,D,20240917,22.6,23.09,21.88,22.39,10400 CADE,D,20240917,32.3,32.82,31.875,31.98,1215900 CAE,D,20240917,17.67,17.78,17.475,17.61,696500 CAF,D,20240917,11.33,11.36,11.21,11.27,221300 CAG,D,20240917,32.58,32.95,32.48,32.56,3093800 CAH,D,20240917,112.82,113.22,111.03,111.32,1807100 CAL,D,20240917,32.62,34.16,32.62,32.87,890100 CALX,D,20240917,36.44,37.78,36.42,37.31,449500 CANG,D,20240917,1.54,1.65,1.54,1.57,25200 CAPL,D,20240917,21.29,21.34,21.125,21.21,24800 CARR,D,20240917,77.5,78,76.68,77.96,3517000 CARS,D,20240917,17.92,18.38,17.9,18.29,441000 CAT,D,20240917,350,354.58,349.2352,353.69,2088500 CATO,D,20240917,4.54,4.63,4.5,4.6,42000 CAVA,D,20240917,123.86,125.46,121.26,122.47,2151000 CB,D,20240917,291,291.7829,289.15,290.78,1308600 CBL,D,20240917,25.51,25.58,25.17,25.25,207300 CBRE,D,20240917,119.76,120.79,117.97,118.17,1763200 CBT,D,20240917,106.55,108.385,105.96,107.42,252200 CBU,D,20240917,58.66,59.71,58.01,58.17,197000 CBZ,D,20240917,68.28,69.07,67.495,67.78,195000 CC,D,20240917,18.19,18.56,18.135,18.48,1268400 CCI,D,20240917,120,120.5825,119.09,119.54,1384200 CCIA,D,20240917,25.89,25.93,25.8004,25.91,6700 CCIF,D,20240917,8.49,8.55,8.48,8.53,130500 CCJ,D,20240917,41.05,41.18,40.14,40.3,2944100 CCK,D,20240917,92.54,93.04,92.2,92.22,572900 CCL,D,20240917,18.03,18.18,17.87,18.03,24716400 CCM,D,20240917,5.99,5.99,5.77,5.77,500 CCO,D,20240917,1.72,1.73,1.66,1.71,1622600 CCRD,D,20240917,15.5,15.982,15.12,15.22,72300 CCS,D,20240917,105.36,106.25,103.6,105.01,215100 CCU,D,20240917,10.62,10.655,10.34,10.37,129400 CDE,D,20240917,6.95,7.16,6.855,6.97,7342800 CDLR,D,20240917,26.4,26.61,26.275,26.6,15900 CDP,D,20240917,30.25,30.36,30,30.12,892200 CDR-B,D,20240917,14.9,15.51,14.87,15.51,3700 CDR-C,D,20240917,13.18,13.335,13.175,13.25,23700 CDRE,D,20240917,36.44,36.89,36.04,36.43,135500 CE,D,20240917,124.59,127.14,124.34,125.76,840300 CEE,D,20240917,10.39,10.45,10.31,10.42,13800 CEIX,D,20240917,97.82,97.82,95.57,95.73,302900 CEL.P,D,20240917,0.03,0.03,0.03,0.03,2000 CEPU,D,20240917,10.53,10.62,10.2202,10.32,193100 CF,D,20240917,79.95,81.71,79.885,81.47,1564100 CFG,D,20240917,40.72,41.41,40.34,40.54,3195300 CFG-E,D,20240917,22.94,23.05,22.8817,22.96,25400 CFG-H,D,20240917,26.87,27.07,26.72,26.74,44700 CFR,D,20240917,110.79,113.28,110.53,110.68,351100 CFR-B,D,20240917,21.49,21.63,21.3,21.53,10000 CGA,D,20240917,1.75,1.8,1.75,1.8,400 CGAU,D,20240917,6.83,6.935,6.78,6.88,991400 CGV,D,20240917,13.5,13.5,13.44,13.4401,6100 CHCT,D,20240917,17.98,18.06,17.32,17.44,709100 CHD,D,20240917,104.1,105.09,103.67,103.82,1303500 CHE,D,20240917,580,584,576.59,577.79,54300 CHGG,D,20240917,1.81,1.895,1.79,1.81,2912300 CHH,D,20240917,126.03,127.51,125.04,127.24,285300 CHM-A,D,20240917,23.94,23.95,23.885,23.94,4400 CHM-B,D,20240917,25.09,25.1,25.05,25.05,5400 CHMI,D,20240917,3.61,3.745,3.61,3.65,683200 CHN,D,20240917,9.64,9.81,9.54,9.74,71400 CHPT,D,20240917,1.36,1.5459,1.36,1.51,18920500 CHT,D,20240917,39.28,39.34,39.09,39.09,55500 CHWY,D,20240917,32.95,33.18,31.65,32.07,5112400 CI,D,20240917,364.66,366.9055,354.64,356.23,863300 CIA,D,20240917,3.09,3.24,3.09,3.19,106100 CIB,D,20240917,31.8,31.8,31.43,31.58,207200 CIEN,D,20240917,56.83,57.2,55.93,56.44,1637000 CIF,D,20240917,1.77,1.78,1.76,1.76,108800 CIG,D,20240917,2.1,2.12,2.08,2.12,906000 CIG.C,D,20240917,2.65,2.65,2.58,2.58,1000 CII,D,20240917,19.37,19.4799,19.27,19.31,86100 CIM,D,20240917,16.17,16.28,15.94,15.96,437800 CIM-A,D,20240917,23.65,23.71,23.54,23.54,9400 CIM-B,D,20240917,24.83,24.85,24.76,24.7801,22100 CIM-C,D,20240917,22.34,22.6,22.32,22.54,32500 CIM-D,D,20240917,24.3,24.41,24.28,24.34,19400 CIMN,D,20240917,25.73,25.73,25.51,25.61,15500 CIMO,D,20240917,25.99,26.03,25.82,25.95,8400 CINT,D,20240917,6.42,6.92,6.37,6.8,50000 CIO,D,20240917,6.36,6.42,6.21,6.25,166700 CIO-A,D,20240917,19.4,19.41,19.2,19.3,41000 CION,D,20240917,12.04,12.07,11.83,11.83,196600 CIVI,D,20240917,53.68,54.85,53.51,54.49,889800 CL,D,20240917,104.88,105.37,104.235,104.56,4031800 CLB,D,20240917,17.63,18.57,17.63,18.36,357700 CLB.W,D,20240917,0.3001,0.38,0.3001,0.3251,400 CLBR,D,20240917,10.2,10.2,10.19,10.1901,20100 CLCO,D,20240917,11.29,11.44,11.28,11.36,146900 CLD-A,D,20240917,23.34,23.85,22.74,22.9,8600 CLDT,D,20240917,8.42,8.55,8.37,8.49,176700 CLF,D,20240917,11.8,11.99,11.665,11.81,7985600 CLH,D,20240917,244.99,245.2,241.14,241.82,134800 CLPR,D,20240917,5.28,5.59,5.17,5.35,74400 CLS,D,20240917,46.9,47.69,46.14,46.99,1120700 CLVT,D,20240917,6.71,6.81,6.61,6.64,2186600 CLW,D,20240917,29.94,30.5,29.38,29.5,163600 CLX,D,20240917,164.74,165.96,164.425,164.69,820700 CM,D,20240917,61.58,61.85,61.3,61.58,1323700 CMA,D,20240917,58.3,59.14,58.1165,58.52,1221200 CMBT,D,20240917,15.89,16.12,15.79,16.1,56700 CMC,D,20240917,51.67,52.35,51.12,51.47,901400 CMCM,D,20240917,3.6,3.71,3.6,3.71,2600 CMG,D,20240917,58.05,58.765,57.49,58.5,10580400 CMI,D,20240917,302.24,306.07,299.11,301.59,738900 CMP,D,20240917,10.16,12.8,9.9,11.15,4490600 CMR-C,D,20240917,26.83,27.19,26.5501,26.5501,7100 CMR-D,D,20240917,26.93,27,26.9282,27,700 CMRE,D,20240917,13.81,13.82,13.69,13.78,129300 CMS,D,20240917,70.27,70.74,70.2,70.26,2166400 CMS-B,D,20240917,81,81.4,80.7208,81.4,500 CMS-C,D,20240917,20.02,20.142,19.7773,19.97,34000 CMSA,D,20240917,25.27,25.44,25.195,25.2758,4900 CMSC,D,20240917,24.99,25.15,24.97,25.05,5500 CMSD,D,20240917,25.06,25.25,24.94,25.01,25300 CMTG,D,20240917,8.07,8.43,8,8.3,487800 CMU,D,20240917,3.65,3.65,3.6249,3.64,89100 CNA,D,20240917,50.39,50.51,49.94,50.16,299900 CNC,D,20240917,77.02,77.29,75.24,75.39,4176600 CNF,D,20240917,1.08,1.1,0.98,0.99,26900 CNH,D,20240917,10.39,10.555,10.34,10.5,14067400 CNI,D,20240917,120.79,121.12,118.615,119.04,1048400 CNK,D,20240917,28.6,28.6,27.9811,28.59,1447900 CNM,D,20240917,41.78,43.11,41.775,42.72,4393800 CNMD,D,20240917,75.66,76.11,74.725,74.8,320400 CNNE,D,20240917,19.65,19.755,19.23,19.26,249200 CNO,D,20240917,34.22,34.82,34,34.5,581600 CNO-A,D,20240917,21.92,21.92,21.735,21.735,1200 CNP,D,20240917,28.25,28.42,28.11,28.32,4160000 CNQ,D,20240917,32.42,32.925,32.26,32.85,3190400 CNS,D,20240917,95.47,97.57,94.7701,96.28,400400 CNX,D,20240917,28.17,28.56,28.105,28.51,1533000 COD-A,D,20240917,24.15,24.74,24.15,24.675,7000 COD-B,D,20240917,24.7,24.74,24.62,24.675,26200 COD-C,D,20240917,24.75,24.7599,24.65,24.6886,18000 CODI,D,20240917,21.46,21.76,21.305,21.33,173500 COF,D,20240917,140.93,146.6,140.93,145.08,2166000 COF-I,D,20240917,21.4,21.46,21.2,21.37,463300 COF-J,D,20240917,20.49,20.5,20.25,20.45,125500 COF-K,D,20240917,20.55,20.67,20.35,20.57,19100 COF-L,D,20240917,19.71,19.8,19.5238,19.68,60800 COF-N,D,20240917,19.12,19.15,18.91,18.975,31000 COHR,D,20240917,75.48,78.11,75.25,77.92,2348200 COLD,D,20240917,28.77,28.83,28.27,28.32,2216000 COMP,D,20240917,6.45,6.625,6.405,6.54,5905400 CON,D,20240917,23.45,24.07,23.02,23.21,219000 COOK,D,20240917,3.33,3.5,3.33,3.44,146200 COP,D,20240917,105.51,108.495,105.3,108.29,8661500 COR,D,20240917,241.01,242.06,233.82,234.53,2096100 COTY,D,20240917,9.35,9.35,9.22,9.26,2101500 COUR,D,20240917,7.9,8.135,7.89,7.98,1068200 CP,D,20240917,87.57,87.72,86.3,86.64,1608000 CPA,D,20240917,91,92.74,89.76,90.17,224300 CPAC,D,20240917,5.61,5.7,5.61,5.69,4500 CPAY,D,20240917,308.01,308.6725,305.39,306.88,453000 CPF,D,20240917,27.89,29.12,27.545,28.4,442200 CPK,D,20240917,123.99,125.34,123.085,123.76,114700 CPNG,D,20240917,24.12,24.365,23.93,24.24,4759400 CPRI,D,20240917,39.02,41.01,38.68,39.89,3269900 CPS,D,20240917,14.17,14.295,13.62,13.63,104400 CPT,D,20240917,124.79,125.115,123.4,123.99,1140200 CQP,D,20240917,48.47,49.335,48.47,48.83,92100 CR,D,20240917,153.5,155.215,152.48,152.59,237100 CRBG,D,20240917,27.17,27.21,26.83,26.95,4953900 CRC,D,20240917,51.34,53.16,51.19,52.6,855200 CRD.A,D,20240917,10.7,10.727,10.48,10.67,41500 CRD.B,D,20240917,10.593,10.96,10.593,10.77,13900 CRGY,D,20240917,10.75,11.11,10.695,10.99,2305200 CRH,D,20240917,89.03,89.79,88.51,89.27,2729300 CRI,D,20240917,70.49,71.08,69.525,70.12,638800 CRK,D,20240917,10.04,10.115,9.85,9.92,1664500 CRL,D,20240917,205.13,208.09,204.62,206.21,515500 CRM,D,20240917,258.72,259.37,254.76,255.19,5423300 CRS,D,20240917,142.28,144,141.3576,143.31,217800 CRT,D,20240917,9.5,9.5,9.27,9.36,23700 CSAN,D,20240917,9.62,9.74,9.545,9.7,647300 CSL,D,20240917,420.52,424.95,416.72,420.3,230700 CSR,D,20240917,74.01,74.585,73.72,73.93,98400 CSR-C,D,20240917,24.99,24.99,24.93,24.95,14500 CSTM,D,20240917,16.8,16.96,16.65,16.89,644500 CSV,D,20240917,33.23,33.61,32.82,33.16,130900 CTA-A,D,20240917,62,62,62,62,200 CTA-B,D,20240917,77,77.35,77,77.3198,1600 CTBB,D,20240917,16.48,16.9,16.45,16.57,314100 CTDD,D,20240917,16.99,17.2,16.815,16.97,124300 CTLT,D,20240917,60.23,60.5,60.175,60.35,2170100 CTO,D,20240917,19.65,19.6599,19.16,19.23,366100 CTO-A,D,20240917,22.33,22.8,22.33,22.6601,4200 CTOS,D,20240917,3.76,3.94,3.74,3.85,447300 CTRA,D,20240917,22.98,23.245,22.89,23.01,4967300 CTRE,D,20240917,31.42,31.42,30.96,31,1113200 CTRI,D,20240917,17.47,17.59,16.83,17.1,265000 CTS,D,20240917,47.23,47.74,46.6863,46.83,109900 CTV,D,20240917,1.86,1.94,1.86,1.9,161500 CTVA,D,20240917,56.66,57.14,56.53,57.04,1922500 CUB-E,D,20240917,25.25,25.2994,25.2499,25.27,6300 CUB-F,D,20240917,25.24,25.24,25.0601,25.115,2700 CUBB,D,20240917,19.92,19.98,19.92,19.98,2100 CUBE,D,20240917,54.51,54.68,53.95,54.05,1023200 CUBI,D,20240917,48.75,50.23,47.88,48.49,392600 CUK,D,20240917,16.27,16.35,16.1,16.22,1640700 CULP,D,20240917,5.72,6.0797,5.6173,5.99,131100 CURV,D,20240917,4.19,4.49,4.07,4.38,2455700 CUZ,D,20240917,29.48,29.59,28.945,28.97,1463000 CVE,D,20240917,16.43,16.75,16.35,16.71,10786100 CVE.W,D,20240917,11.7,11.97,11.7,11.97,1200 CVEO,D,20240917,28.14,28.92,28.14,28.36,40000 CVI,D,20240917,23.17,24.045,23.06,23.78,1620500 CVLG,D,20240917,52.57,53.43,52.14,52.7,35300 CVNA,D,20240917,154.97,158.2999,151.6,156.58,3189900 CVS,D,20240917,58.37,58.75,57.56,57.83,6171100 CVX,D,20240917,141.8,144.14,141.74,143.41,7338700 CW,D,20240917,312.92,316.04,310.015,315.45,279500 CWAN,D,20240917,24.51,24.9,24.44,24.72,1631600 CWE.A,D,20240917,27.2,27.62,27.12,27.21,149500 CWEN,D,20240917,29.44,29.87,29.28,29.36,753800 CWH,D,20240917,23.43,24.415,23.305,24.36,1235800 CWK,D,20240917,13.48,13.72,13.3,13.3,2212200 CWT,D,20240917,55.78,56.25,54.775,55.06,269900 CX,D,20240917,6.07,6.16,6,6.13,8705600 CXE,D,20240917,3.94,3.95,3.93,3.93,87100 CXH,D,20240917,8.2,8.2475,8.18,8.21,46300 CXM,D,20240917,7.93,7.93,7.77,7.81,1819600 CXT,D,20240917,58.28,59,57.52,57.94,377700 CXW,D,20240917,13.45,13.64,13.34,13.36,773200 CYD,D,20240917,12.22,12.38,12.15,12.23,16600 CYH,D,20240917,5.82,5.85,5.62,5.64,843600 D,D,20240917,58.4,58.715,57.92,58.35,3504400 DAC,D,20240917,80.25,80.31,79.6601,79.9,63900 DAL,D,20240917,45.96,47.43,45.81,46.68,8579500 DAN,D,20240917,10.12,10.33,10.09,10.19,714500 DAO,D,20240917,3,3.35,3,3.22,54900 DAR,D,20240917,35.64,36.22,35.14,35.46,1255300 DAVA,D,20240917,32.31,32.5399,29.37,29.4,1161900 DAY,D,20240917,59.95,60.22,58.63,58.99,901000 DB,D,20240917,16.54,16.7101,16.54,16.6,2802800 DBD,D,20240917,43.26,43.95,42.54,43.29,126200 DBI,D,20240917,6.02,6.675,6.02,6.4,4640900 DBL,D,20240917,16.15,16.25,16,16.02,143400 DBR-H,D,20240917,24.49,24.65,24.21,24.65,31500 DBR-I,D,20240917,24.45,24.85,24.45,24.845,18400 DBR-J,D,20240917,24.29,24.78,24.24,24.78,20000 DBRG,D,20240917,14.63,14.63,13.9353,14.08,2562200 DCF,D,20240917,9.12,9.19,9.11,9.13,28700 DCI,D,20240917,71.59,72.9,71.57,71.64,702900 DCO,D,20240917,64.74,65.27,63.88,64.56,56400 DD,D,20240917,82.44,83.21,82.31,82.86,1675400 DDD,D,20240917,2.48,2.63,2.4,2.62,5664600 DDL,D,20240917,2.65,2.8,2.65,2.73,693800 DDS,D,20240917,354.68,364.09,354.68,360.58,147600 DDT,D,20240917,25.91,26.0599,25.9,25.95,4200 DE,D,20240917,396.5,400.12,395.45,397.88,983200 DEA,D,20240917,13.81,13.85,13.7,13.75,692600 DEC,D,20240917,11.38,11.6,11.37,11.54,299800 DECK,D,20240917,156.33,159.25,152.63,155.1,1036200 DEI,D,20240917,16.99,17.195,16.77,16.8,1533500 DELL,D,20240917,117.71,118.31,115.04,116.82,9412700 DEO,D,20240917,133.36,134.535,133.06,133.4,683300 DESP,D,20240917,12.77,12.8,12.37,12.54,412000 DFH,D,20240917,35.55,36.27,34.9,35.93,405800 DFIN,D,20240917,70.35,70.55,69.43,69.9,104500 DFP,D,20240917,21.42,21.52,21.26,21.28,59900 DFS,D,20240917,134.53,138.88,134.365,137.58,1151800 DG,D,20240917,85.745,86.34,85.36,86.01,3594600 DGX,D,20240917,156.37,156.8,154.57,155.38,476100 DHF,D,20240917,2.54,2.57,2.53,2.56,926600 DHI,D,20240917,195.72,195.95,192.785,195.35,1537600 DHR,D,20240917,275.9,276.43,271.06,272.47,2158500 DHT,D,20240917,11.2,11.25,11.07,11.19,1686200 DHX,D,20240917,1.65,1.73,1.635,1.64,89000 DIAX,D,20240917,14.62,14.73,14.5084,14.57,95900 DIN,D,20240917,30.65,30.96,29.64,30.01,718900 DINO,D,20240917,45.7,46.65,45.36,46.54,2319900 DIS,D,20240917,92.37,93.25,92.17,92.86,8193000 DIVY,D,20240917,27.02,27.1,26.9,26.9636,1200 DK,D,20240917,19.52,20.205,19.43,20.11,899400 DKL,D,20240917,43.77,43.84,43.43,43.74,44800 DKS,D,20240917,213.6,214.36,211.63,213.26,840200 DLB,D,20240917,72.14,72.31,71.1,71.88,345200 DLN-A,D,20240917,25.58,25.59,25.4,25.5366,2600 DLN-B,D,20240917,25.85,25.85,25.83,25.85,1300 DLNG,D,20240917,3.67,3.8002,3.6336,3.77,38800 DLR,D,20240917,160.74,161.61,157.19,157.58,1824700 DLR-J,D,20240917,23.89,24.07,23.89,23.99,19500 DLR-K,D,20240917,25.04,25.1532,25.04,25.0481,7400 DLR-L,D,20240917,23.77,24.0074,23.77,23.9895,18900 DLX,D,20240917,20.29,20.3,19.72,19.73,220300 DLY,D,20240917,16.7,16.9,16.665,16.79,252400 DM,D,20240917,4.65,4.71,4.65,4.69,110200 DMA,D,20240917,8.5,8.5,8.35,8.45,16800 DMB,D,20240917,11.26,11.26,11.2,11.2,41100 DMO,D,20240917,12.09,12.16,12.05,12.06,90600 DNA,D,20240917,6.37,7.53,6.275,6.81,3314100 DNB,D,20240917,11.7,11.75,11.48,11.52,1867600 DNMR,D,20240917,0.415,0.415,0.3765,0.3833,518900 DNOW,D,20240917,12.61,12.865,12.52,12.81,718100 DNP,D,20240917,9.74,9.84,9.74,9.82,454500 DOC,D,20240917,22.38,22.44,21.91,21.94,8241900 DOCN,D,20240917,41.05,41.5,40.6,40.97,1050500 DOCS,D,20240917,39.75,40.925,39.75,40.16,2173700 DOLE,D,20240917,16.66,16.915,16.586,16.74,972600 DOMA,D,20240917,6.11,6.125,6.1,6.1,8500 DOUG,D,20240917,1.92,1.93,1.83,1.86,368600 DOV,D,20240917,187.75,190.46,187.11,188.35,991000 DOW,D,20240917,50.84,51.86,50.71,51.51,4029500 DPG,D,20240917,11.59,11.6772,11.55,11.65,197400 DPZ,D,20240917,410.54,415.6,407.45,412.44,422300 DQ,D,20240917,15.31,16.54,15.19,16.53,792900 DRD,D,20240917,8.93,9.22,8.85,9.09,434000 DRH,D,20240917,8.52,8.63,8.455,8.61,2599100 DRH-A,D,20240917,25.81,25.92,25.76,25.79,10100 DRI,D,20240917,160.66,162.7099,160.59,161.53,1114900 DRLL,D,20240917,27.64,28.1,27.64,28.04,31400 DSL,D,20240917,13.02,13.2392,13,13.06,750100 DSM,D,20240917,6.29,6.3,6.25,6.28,87500 DSMC,D,20240917,35.1,35.43,35.1,35.24,8700 DSTX,D,20240917,24.96,24.96,24.84,24.8464,1500 DSU,D,20240917,11.05,11.05,10.9512,11.02,205300 DSX,D,20240917,2.35,2.4,2.35,2.37,285200 DSX-B,D,20240917,26.6,26.6,26.6,26.6,300 DSX.W,D,20240917,0.345,0.348,0.3,0.3201,14900 DT,D,20240917,51.66,52.3,51.66,52.09,4708800 DTB,D,20240917,21.47,21.47,21.25,21.28,6000 DTC,D,20240917,1.6,1.65,1.51,1.57,161300 DTE,D,20240917,126.18,126.71,125.19,125.68,832300 DTF,D,20240917,11.37,11.39,11.31,11.315,10600 DTG,D,20240917,21.37,21.425,21.04,21.2099,15900 DTM,D,20240917,77.24,78.22,77.24,77.56,535700 DTW,D,20240917,24.6,24.65,24.555,24.6,39600 DUK,D,20240917,117.55,117.73,116.315,116.73,2251500 DUK-A,D,20240917,25.49,25.6459,25.46,25.5,39900 DUKB,D,20240917,25.38,25.42,25.29,25.39,19800 DV,D,20240917,17.22,17.57,17.085,17.16,3162900 DVA,D,20240917,165.93,166.035,162.51,164.22,882600 DVN,D,20240917,39.55,40.56,39.41,40.46,7490700 DX,D,20240917,12.93,12.96,12.75,12.78,1947200 DX-C,D,20240917,25.2499,25.2499,25.21,25.24,2500 DXC,D,20240917,21.59,21.7,21.23,21.45,1504300 DXYZ,D,20240917,11.5,11.85,11.33,11.53,133500 DY,D,20240917,186.24,189.525,186.065,188.24,422500 E,D,20240917,31.59,31.75,31.49,31.63,319700 EAF,D,20240917,0.7445,0.8698,0.7445,0.805,1021200 EAI,D,20240917,23.12,23.25,22.97,23.1,36300 EARN,D,20240917,7,7.01,6.94,6.98,454700 EAT,D,20240917,73,75.28,72.7701,75.19,1653600 EB,D,20240917,3.03,3.115,2.985,3.02,1061700 EBF,D,20240917,23.66,23.7712,23.31,23.32,84100 EBR,D,20240917,7.64,7.72,7.575,7.69,736300 EBR.B,D,20240917,8.34,8.4297,8.32,8.41,9900 EBS,D,20240917,7.33,7.41,6.87,6.88,1510400 EC,D,20240917,9.29,9.33,9.24,9.29,947400 ECAT,D,20240917,17.52,17.63,17.36,17.41,170300 ECC,D,20240917,9.84,9.85,9.78,9.78,807100 ECC-D,D,20240917,19.72,19.83,19.47,19.57,236100 ECCC,D,20240917,22.99,22.99,22.949,22.9799,900 ECCF,D,20240917,25.02,25.0881,25.02,25.0881,9100 ECCV,D,20240917,22.87,22.945,22.82,22.94,10500 ECCW,D,20240917,24.8,24.96,24.8,24.86,700 ECCX,D,20240917,24.75,24.8499,24.7355,24.75,2100 ECL,D,20240917,252.56,253.085,249.725,250.46,958700 ECO,D,20240917,33.01,33.56,32.91,33.28,88800 ECVT,D,20240917,6.65,6.745,6.57,6.58,499300 ED,D,20240917,104.52,105.29,104,104.54,1391000 EDD,D,20240917,4.95,5.01,4.94,5.01,342600 EDF,D,20240917,5.17,5.2508,5.17,5.215,52600 EDN,D,20240917,24.99,24.99,23.3675,24.69,99200 EDR,D,20240917,27.63,27.63,27.57,27.58,3324900 EDU,D,20240917,59.3,61.7,59.175,61.25,1988700 EE,D,20240917,19.5,20.68,19.38,20.68,245900 EEA,D,20240917,9.28,9.39,9.2601,9.3,3900 EEX,D,20240917,4.91,5.07,4.67,4.91,396500 EFC,D,20240917,13.37,13.4,13.21,13.24,1023100 EFC-A,D,20240917,25.25,25.27,25.23,25.27,6900 EFC-B,D,20240917,22.25,22.32,22.2,22.3,10200 EFC-C,D,20240917,25.455,25.455,25.35,25.4104,1500 EFC-D,D,20240917,22.75,23.75,22.7,23.4072,8600 EFC-E,D,20240917,25.9,25.9,25.8001,25.9,4900 EFR,D,20240917,12.79,12.8,12.72,12.75,77300 EFT,D,20240917,12.93,12.9794,12.865,12.93,186000 EFX,D,20240917,305.3,306.93,297.6,297.81,1368100 EFXT,D,20240917,5.42,5.605,5.4,5.59,127000 EG,D,20240917,389.5,392.21,387.39,387.54,219500 EGF,D,20240917,10.02,10.1,9.99,10.0899,7300 EGO,D,20240917,17.63,17.68,17.26,17.38,960100 EGP,D,20240917,189.81,190.99,188.92,190.16,352200 EGY,D,20240917,5.72,5.9,5.705,5.88,883800 EHAB,D,20240917,8.18,8.26,7.91,8,753800 EHC,D,20240917,94.03,94.41,91.22,91.32,701800 EHI,D,20240917,7.01,7.03,7,7.01,118200 EHI.P,D,20240917,0.0204,0.0225,0.02,0.0215,248500 EIC,D,20240917,15.65,15.76,15.38,15.42,236000 EICA,D,20240917,23.8,23.8,23.6488,23.65,9200 EICB,D,20240917,24.95,24.97,24.94,24.94,3900 EICC,D,20240917,25.1,25.1,24.99,24.99,11200 EIG,D,20240917,48.31,48.95,48.02,48.04,83800 EIX,D,20240917,86.22,86.36,85.87,86.06,1281100 EL,D,20240917,85.67,88.15,85.65,88.1,3482400 ELAN,D,20240917,14.66,14.74,14.23,14.29,5213500 ELC,D,20240917,23.14,23.18,22.9,23.09,22600 ELF,D,20240917,113.5,115.4999,112.26,112.43,1770500 ELME,D,20240917,18.3,18.33,18.085,18.14,689700 ELP,D,20240917,7.84,7.88,7.795,7.88,84900 ELPC,D,20240917,6.94,7.015,6.94,7,29700 ELS,D,20240917,75.24,75.69,74.38,74.45,905000 ELV,D,20240917,554.03,554.03,540.37,543.51,792200 EMD,D,20240917,9.98,10.09,9.9581,10.07,402000 EME,D,20240917,406.19,410.67,404.22,409.2,349900 EMF,D,20240917,12.76,12.93,12.659,12.7,61100 EMN,D,20240917,105.91,107.105,105.4,105.93,1041600 EMO,D,20240917,41.74,42.0395,41.59,41.93,52300 EMP,D,20240917,23.43,23.43,23.12,23.22,14800 EMR,D,20240917,102.81,104.58,102.81,103.9,3125700 ENB,D,20240917,41.15,41.225,40.76,40.82,2372000 ENFN,D,20240917,8.47,8.74,8.41,8.73,382300 ENIC,D,20240917,2.68,2.69,2.61,2.61,428000 ENJ,D,20240917,23.11,23.11,23.11,23.11,200 ENLC,D,20240917,14.7,14.74,14.6129,14.66,1299500 ENO,D,20240917,24.39,24.51,24.39,24.4699,3200 ENOV,D,20240917,42.61,43.29,42.45,42.72,664000 ENR,D,20240917,28.97,29.38,28.89,29.05,570200 ENS,D,20240917,101.11,101.46,100.645,101.16,291700 ENV,D,20240917,62.73,62.73,62.53,62.65,523000 ENVA,D,20240917,81.76,83.99,81.325,82.5,182700 ENZ,D,20240917,1.12,1.13,1.11,1.12,41700 EOD,D,20240917,4.87,4.87,4.83,4.84,64800 EOG,D,20240917,121.59,123.33,121.42,123.19,4010100 EOI,D,20240917,19.8,19.8,19.67,19.74,77200 EOS,D,20240917,21.68,21.702,21.36,21.47,68200 EOT,D,20240917,18.08,18.1799,18.0312,18.065,22300 EP-C,D,20240917,48.47,48.47,48.47,48.47,200 EPAC,D,20240917,41.97,42.215,41.32,41.55,287500 EPAM,D,20240917,206.39,206.905,197.95,200.4,505000 EPC,D,20240917,36.94,37.02,36.32,36.48,381300 EPD,D,20240917,29.7,29.72,29.3,29.52,4422300 EPR,D,20240917,49.17,49.17,48.39,48.5,388400 EPR-C,D,20240917,22.3,22.38,22.28,22.28,2900 EPR-E,D,20240917,30,30.155,30,30.0301,1100 EPR-G,D,20240917,22.8,22.865,22.8,22.82,8700 EPRT,D,20240917,33.09,33.6,33.04,33.16,1657300 EQBK,D,20240917,41.5,42.28,41.05,41.38,73700 EQC,D,20240917,20.36,20.415,20.31,20.35,620500 EQC-D,D,20240917,25.24,25.29,25.24,25.25,29800 EQH,D,20240917,41.01,41.545,40.85,41.37,2009500 EQH-A,D,20240917,23.78,23.8831,23.52,23.53,60300 EQH-C,D,20240917,20.23,20.26,20,20.16,22800 EQNR,D,20240917,25.01,25.25,24.905,24.95,3522600 EQR,D,20240917,77.76,78.26,77.06,77.34,1543900 EQS,D,20240917,1.49,1.49,1.41,1.48,2400 EQT,D,20240917,33.69,33.905,33.21,33.27,6247200 EQV.U,D,20240917,9.96,9.96,9.95,9.95,7000 ERJ,D,20240917,35.61,35.62,34.98,35.13,1745100 ERO,D,20240917,20.39,20.83,20.24,20.48,316200 ES,D,20240917,68.4,68.62,68.04,68.23,1600300 ESAB,D,20240917,101.59,104.14,101.2,103.81,206200 ESE,D,20240917,121.9,123.24,120.8213,122.71,91000 ESI,D,20240917,26.07,26.29,25.485,25.69,1419200 ESNT,D,20240917,64.68,64.76,63.44,63.49,480100 ESRT,D,20240917,10.69,11.005,10.6,10.87,2201200 ESS,D,20240917,314.45,317.73,311.35,312.14,344600 ESTC,D,20240917,76.42,77.57,75.075,75.16,928900 ET,D,20240917,16.15,16.22,15.91,16.02,17452500 ET-I,D,20240917,11.78,11.86,11.53,11.665,131700 ETB,D,20240917,14.34,14.38,14.255,14.3,58200 ETD,D,20240917,31.55,32.18,31.18,31.95,519300 ETG,D,20240917,19.04,19.19,18.975,19,159900 ETI.P,D,20240917,24.43,24.84,24.43,24.77,2700 ETJ,D,20240917,9.22,9.235,9.1,9.14,137100 ETN,D,20240917,308.48,312.42,304.65,311.73,2117200 ETO,D,20240917,25.95,26.01,25.79,25.94,14700 ETR,D,20240917,129.37,129.66,127.8,129.08,2629500 ETV,D,20240917,13.61,13.66,13.57,13.63,151600 ETW,D,20240917,8.49,8.505,8.442,8.47,337900 ETW.W,D,20240917,0.18,0.195,0.1311,0.192,4400 ETWO,D,20240917,4.44,4.505,4.42,4.44,2980000 ETX,D,20240917,18.91,19,18.91,18.97,14100 ETY,D,20240917,14.4,14.44,14.29,14.35,264600 EVA,D,20240917,0.402,0.4397,0.4,0.401,202700 EVC,D,20240917,1.96,2.05,1.94,2.01,294800 EVE.T,D,20240917,0.1099,0.1099,0.1,0.1,2500 EVEX,D,20240917,2.92,3,2.86,2.89,420500 EVF,D,20240917,6.2,6.2,6.15,6.18,55900 EVG,D,20240917,11.26,11.33,11.22,11.31,52800 EVH,D,20240917,30.71,31.8,30.13,30.54,1745500 EVN,D,20240917,11.18,11.24,11.135,11.16,78400 EVR,D,20240917,243.28,250.04,243.28,246.23,172600 EVRI,D,20240917,13.14,13.14,13.12,13.14,446500 EVT,D,20240917,24.25,24.4065,24.14,24.23,84300 EVT.W,D,20240917,0.015,0.029,0.015,0.029,247500 EVTC,D,20240917,34.25,34.3,33.71,33.78,307900 EVTL,D,20240917,0.81,0.82,0.76,0.8055,610900 EVTR,D,20240917,52.27,52.46,52.1751,52.23,545200 EW,D,20240917,69.11,71.7,66.69,67.23,11849100 EXG,D,20240917,8.5,8.53,8.42,8.465,491600 EXK,D,20240917,3.65,3.71,3.56,3.59,5836400 EXP,D,20240917,278.5,283.18,275.585,280.72,416600 EXPD,D,20240917,121.65,123.76,121.65,123.7,826600 EXR,D,20240917,177.48,179.42,176.28,178.78,1638000 EXTO,D,20240917,4.15,4.235,4.14,4.18,6400 F,D,20240917,10.89,11.135,10.82,10.9,52068600 F-B,D,20240917,24.9,25.07,24.8,25.05,23900 F-C,D,20240917,24.84,25.01,24.7801,24.95,40300 F-D,D,20240917,25.65,25.65,25.32,25.45,34300 FAF,D,20240917,67.14,67.14,66.49,66.73,734400 FAM,D,20240917,6.47,6.54,6.45,6.515,143600 FBIN,D,20240917,84.88,85.84,84.18,85.09,1130900 FBK,D,20240917,47.62,48.59,47.06,47.34,107400 FBMS,D,20240917,32.85,33.42,32.5,32.66,128000 FBP,D,20240917,20.47,21.005,20.35,20.56,926100 FBR-E,D,20240917,22.54,22.74,22.5181,22.71,6900 FBRT,D,20240917,13.6,13.71,13.5,13.52,260100 FC,D,20240917,39.98,41.06,39.395,40.59,53800 FCF,D,20240917,16.98,17.36,16.85,16.99,489100 FCN,D,20240917,225.31,226.06,221.95,224.12,116300 FCPT,D,20240917,30.6,30.72,30.43,30.5,653300 FCRX,D,20240917,24.33,24.35,24.33,24.35,2200 FCT,D,20240917,10.43,10.47,10.35,10.35,92200 FCX,D,20240917,42.91,43.51,42.83,43.13,6921300 FDP,D,20240917,29.24,29.82,29.115,29.45,270000 FDS,D,20240917,455.4,457.59,448.15,448.28,467500 FDX,D,20240917,296,300.45,294.7,297.34,1331300 FE,D,20240917,44.22,44.275,43.5,43.69,6515200 FEDU,D,20240917,10.54,10.74,10,10,2600 FENG,D,20240917,2.94,3.08,2.8499,3.07,4800 FERG,D,20240917,200.88,207.59,199.895,207.06,2966800 FET,D,20240917,16.04,16.6,16.04,16.45,38300 FF,D,20240917,5.6,5.74,5.59,5.74,273300 FFA,D,20240917,20.25,20.345,20.1601,20.27,11000 FFC,D,20240917,16.65,16.695,16.25,16.33,254300 FFWM,D,20240917,6.73,6.945,6.64,6.72,287200 FG,D,20240917,42.87,43.35,42.2,42.22,42500 FGB,D,20240917,4.06,4.12,4.06,4.12,90700 FGN,D,20240917,26.95,27.1,26.83,26.84,30900 FHI,D,20240917,35.41,35.68,35.21,35.66,411100 FHN,D,20240917,15.98,16.09,15.71,15.78,7671200 FHN-B,D,20240917,24.99,25.1164,24.84,24.87,18100 FHN-C,D,20240917,25.4781,25.4781,25.45,25.45,400 FHN-E,D,20240917,25.2239,25.24,25.155,25.2399,4500 FHN-F,D,20240917,20.48,20.6501,20.1301,20.37,4100 FI,D,20240917,175.47,176.335,174.43,175.3,1568400 FICO,D,20240917,1894.48,1907.49,1868.25,1884.45,170700 FIGS,D,20240917,5.48,5.65,5.455,5.61,2319300 FIHL,D,20240917,17.48,17.83,17.42,17.71,953000 FINS,D,20240917,13.17,13.25,13.09,13.19,54400 FINV,D,20240917,5.33,5.44,5.29,5.38,734100 FIS,D,20240917,84.74,85.63,84.565,85.04,1866200 FIX,D,20240917,353.24,357.62,350.14,356.93,201700 FL,D,20240917,27,28.15,26.94,27.34,2360700 FLC,D,20240917,17.13,17.29,17.12,17.15,27600 FLNG,D,20240917,26.66,26.79,26.45,26.6,230200 FLO,D,20240917,23.68,23.84,23.58,23.68,1071100 FLR,D,20240917,46.53,46.79,45.7,46.21,1810900 FLS,D,20240917,47.01,47.46,46.68,47.16,1333700 FLUT,D,20240917,226.2,231.26,226.16,230.55,3808100 FLXR,D,20240917,39.83,39.83,39.7799,39.8225,212100 FMC,D,20240917,63.64,64.235,63.06,63.34,896600 FMN,D,20240917,12.44,12.5,12.42,12.44,43100 FMS,D,20240917,20.99,20.99,20.81,20.88,367300 FMX,D,20240917,103.82,106.06,103.17,103.21,509300 FMY,D,20240917,12.53,12.53,12.4,12.49,18300 FN,D,20240917,228.91,231.79,224.17,230.89,708600 FNA,D,20240917,7.1,7.36,6.93,6.94,450000 FNB,D,20240917,14.23,14.48,14.15,14.2,1563400 FND,D,20240917,117.23,119.28,116.58,117.56,1001500 FNF,D,20240917,60.78,60.96,60.28,60.77,558800 FNV,D,20240917,124.04,125.44,123.24,124.56,443100 FOA,D,20240917,11.22,12.64,11.22,12.64,23700 FOF,D,20240917,12.71,12.75,12.6522,12.729,30700 FOR,D,20240917,32.42,33.26,32.25,33.02,103400 FOUR,D,20240917,84.12,84.2,82.7,83.94,830400 FPF,D,20240917,18.98,19,18.9009,19,212300 FPH,D,20240917,3.43,3.45,3.34,3.34,105000 FPI,D,20240917,10.49,10.66,10.49,10.62,330500 FR,D,20240917,56.76,56.96,56.32,56.38,704600 FRA,D,20240917,13.16,13.27,13.07,13.26,129600 FRE.W,D,20240917,0.073,0.0999,0.073,0.0975,4300 FREY,D,20240917,1.03,1.11,1.03,1.08,737500 FRGE,D,20240917,1.38,1.4,1.33,1.34,243800 FRO,D,20240917,23.26,23.4,23.1187,23.23,1414700 FRT,D,20240917,117.21,117.21,114.94,115.63,957500 FRT-C,D,20240917,22.97,22.97,22.74,22.83,5700 FSCO,D,20240917,6.39,6.4,6.3,6.31,441500 FSK,D,20240917,19.72,19.82,19.55,19.57,1066000 FSLY,D,20240917,6.96,7.49,6.96,7.35,4213400 FSM,D,20240917,4.95,5.1,4.93,4.97,7161400 FSS,D,20240917,87.62,89.52,86.62,88.94,319200 FT,D,20240917,7.51,7.53,7.45,7.5201,85400 FTHY,D,20240917,14.87,14.88,14.76,14.8,82500 FTI,D,20240917,25.04,25.56,24.98,25.49,4638000 FTK,D,20240917,4.78,5.35,4.719,5.17,747100 FTS,D,20240917,45.66,45.83,45.25,45.34,406700 FTV,D,20240917,74.03,74.88,73.8543,74.73,1918800 FTWO,D,20240917,28.98,29.2399,28.98,29.03,7400 FUBO,D,20240917,1.69,1.7,1.62,1.63,8045100 FUL,D,20240917,81.67,82.59,81.32,81.66,171900 FUN,D,20240917,40.64,42,40.64,41.52,1134300 FVRR,D,20240917,25.05,25.33,24.7,24.86,352700 FXED,D,20240917,19.21,19.2999,19.21,19.25,5500 G,D,20240917,39.07,39.235,38.35,38.55,815900 GAB,D,20240917,5.36,5.3999,5.3513,5.38,547400 GAB-G,D,20240917,24.05,24.19,23.96,24.13,3800 GAB-H,D,20240917,24,24.2157,23.87,24.11,11200 GAB-K,D,20240917,24.125,24.2475,23.88,24.093,19800 GAM,D,20240917,53.24,53.414,52.89,52.97,24500 GAM-B,D,20240917,25.63,25.84,25.56,25.73,2900 GAP,D,20240917,21.2,21.24,19.96,20.02,5417000 GATO,D,20240917,15.23,15.84,15.2,15.34,1193200 GATX,D,20240917,140,141.02,136.575,137.59,140000 GB,D,20240917,5.71,5.73,5.5327,5.71,40000 GB.W,D,20240917,0.0713,0.1374,0.0713,0.0937,32800 GBAB,D,20240917,18.09,18.2599,17.9,18.2,105800 GBCI,D,20240917,45.26,45.92,44.68,44.9,730000 GBTG,D,20240917,7.4,7.47,7.285,7.39,1359200 GBX,D,20240917,48.98,49.52,48.48,49.25,233400 GCI,D,20240917,5.12,5.57,4.96,5.47,4208800 GCO,D,20240917,25.36,27.33,25.36,27.08,189700 GCT.W,D,20240917,0.1,0.1,0.0925,0.095,1300 GCTS,D,20240917,2.8,2.84,2.73,2.75,73200 GCV,D,20240917,4.07,4.07,3.84,3.87,109400 GD,D,20240917,304.75,305.6963,302.57,303.85,1045600 GDDY,D,20240917,150.96,153.92,150.57,153.9,1140600 GDIV,D,20240917,15.17,15.18,15.09,15.1257,13700 GDL,D,20240917,8,8.09,7.9816,8.0734,11100 GDL-C,D,20240917,50.12,50.13,50.12,50.13,800 GDO,D,20240917,12.95,13,12.94,13,170000 GDOT,D,20240917,11.88,12.735,11.88,12.52,536000 GDV,D,20240917,24.02,24.13,23.88,24.13,153400 GDV-H,D,20240917,24.7,24.97,24.7,24.97,4500 GDV-K,D,20240917,20.94,21.2664,20.91,21.0888,45000 GE,D,20240917,181.51,182.4271,178.99,180.33,5936800 GEF,D,20240917,61.88,62.5511,61.615,61.92,119400 GEF.B,D,20240917,67.5,67.75,66.85,67.37,7200 GEL,D,20240917,13.43,13.67,13.21,13.33,309000 GENI,D,20240917,7.59,7.92,7.51,7.91,2319100 GEO,D,20240917,13.26,13.2799,12.8,12.84,1689400 GES,D,20240917,19.69,19.94,19.47,19.48,697600 GETY,D,20240917,3.57,3.6401,3.535,3.58,212100 GEV,D,20240917,237.67,240,233.51,237.15,5143900 GF,D,20240917,8.39,8.52,8.39,8.48,13800 GFF,D,20240917,67.85,68.59,67.25,67.6,375600 GFI,D,20240917,14.5,14.755,14.375,14.45,3014500 GFL,D,20240917,40.08,40.27,39.18,39.19,1624200 GFR,D,20240917,7.36,7.85,7.35,7.52,152400 GGB,D,20240917,3.34,3.37,3.32,3.37,6518100 GGG,D,20240917,84.24,84.93,83.74,83.89,922200 GGT,D,20240917,4.86,4.8901,4.84,4.84,85600 GGT-E,D,20240917,24,24.15,24,24,2100 GGT-G,D,20240917,24.02,24.02,24.02,24.02,400 GGZ,D,20240917,11.93,12.0809,11.93,11.975,7500 GHC,D,20240917,793.82,799.63,785.37,785.37,15700 GHG,D,20240917,2.45,2.46,2.4,2.445,76200 GHI,D,20240917,13.52,13.68,13.52,13.68,34300 GHLD,D,20240917,16.35,17,16.35,16.7,12200 GHM,D,20240917,29.75,30.08,29.375,29.58,30100 GHY,D,20240917,12.58,12.59,12.55,12.58,236700 GIB,D,20240917,116.04,116.5,114.065,114.65,168300 GIC,D,20240917,33.16,33.37,32.4,32.79,63600 GIL,D,20240917,45.55,46.01,45.43,45.57,325900 GIS,D,20240917,74.33,75.26,74.2,74.5,4513600 GJH,D,20240917,9.7,9.7,9.7,9.7,2400 GJS,D,20240917,23.15,23.2047,23.15,23.15,1200 GJT,D,20240917,23.15,23.15,22.79,22.79,2200 GKOS,D,20240917,124.51,125.61,119.54,121.58,1127900 GL,D,20240917,106.47,107.11,105.96,106.18,888900 GL-D,D,20240917,18.37,18.4,18.0639,18.31,27200 GLO-A,D,20240917,25.6,25.75,25.48,25.53,5600 GLO-B,D,20240917,25.67,25.74,25.32,25.435,9700 GLO-C,D,20240917,25.36,25.9,25.22,25.355,7700 GLOB,D,20240917,198.76,198.76,190.65,192.3,360800 GLP,D,20240917,42.9,44.04,42.9,44.01,41700 GLP-B,D,20240917,25.93,25.9765,25.83,25.9534,5000 GLT,D,20240917,1.65,1.695,1.6,1.68,223500 GLW,D,20240917,43,43.6,43,43.3,4436700 GM,D,20240917,47.36,48.175,47.08,47.52,8941600 GME,D,20240917,20.24,20.56,19.92,20.16,6307500 GMED,D,20240917,69.97,70.9,69.0475,69.34,478400 GMR-A,D,20240917,25.6,25.92,25.58,25.9,9300 GMRE,D,20240917,10.12,10.3,10.0899,10.15,1133400 GMS,D,20240917,90.08,90.89,89.36,89.7,366000 GNE,D,20240917,16.55,17.065,16.55,16.82,64800 GNK,D,20240917,17.59,17.59,17.3,17.48,268500 GNL,D,20240917,8.93,8.94,8.745,8.83,1152500 GNL-A,D,20240917,22.45,22.73,22.12,22.73,35100 GNL-B,D,20240917,23.14,23.15,22.97,22.97,4500 GNL-D,D,20240917,23.01,23.42,23.01,23.32,13100 GNL-E,D,20240917,22.55,22.9439,22.55,22.805,6900 GNRC,D,20240917,142.73,144.59,141.8501,143.72,967000 GNT,D,20240917,5.78,5.91,5.775,5.9,35700 GNT-A,D,20240917,23.98,23.981,23.98,23.98,2100 GNTY,D,20240917,34.99,35.75,34.52,34.99,20900 GNW,D,20240917,6.79,6.84,6.74,6.75,2731300 GOF,D,20240917,15.26,15.45,15.25,15.41,812500 GOLD,D,20240917,20.27,20.6,20.23,20.48,12503600 GOLF,D,20240917,64.78,65.21,62.5,63.38,434500 GOOS,D,20240917,10.6,10.9,10.53,10.58,772300 GOTU,D,20240917,2.68,2.7599,2.64,2.66,1331000 GPC,D,20240917,137.97,139.25,137.17,137.33,529900 GPI,D,20240917,368.9,377,367.045,376.7,121500 GPJA,D,20240917,25.18,25.1838,25.02,25.16,5300 GPK,D,20240917,30.42,30.55,29.86,29.87,1985400 GPM-A,D,20240917,16.56,16.68,16.355,16.5,17000 GPMT,D,20240917,2.8,3.045,2.8,2.98,533100 GPN,D,20240917,112.17,112.88,111,112.07,1255300 GPOR,D,20240917,147.7,149.25,146.635,147,231200 GPRK,D,20240917,7.72,7.85,7.71,7.82,197800 GRB-A,D,20240917,23.75,23.84,23.6,23.6,4200 GRBK,D,20240917,80.64,81.6605,79.64,80.56,366100 GRC,D,20240917,38.07,38.21,37.51,37.99,76100 GRMN,D,20240917,172.62,174.0799,171.42,171.58,790700 GRN.T,D,20240917,3.14,3.2,3.12,3.1601,17900 GRND,D,20240917,12.29,12.35,12.11,12.26,705300 GRNT,D,20240917,6.25,6.44,6.24,6.3,531100 GROV,D,20240917,1.4,1.42,1.36,1.38,39700 GRP.U,D,20240917,59.67,60.08,59.67,60.08,11900 GRW,D,20240917,37.09,37.13,36.8,36.8387,3600 GRX,D,20240917,11.08,11.1642,11.08,11.15,18500 GS,D,20240917,488,489.73,481.8,485.39,1444800 GS-A,D,20240917,23.6,23.78,23.5,23.71,42300 GS-C,D,20240917,24.2,24.21,24.04,24.16,26800 GS-D,D,20240917,22.98,23.18,22.98,23.13,61600 GSBD,D,20240917,14.48,14.48,14.25,14.26,508300 GSK,D,20240917,43.13,43.14,42.435,42.56,3095400 GSL,D,20240917,24.38,24.38,24.0607,24.23,172700 GSL-B,D,20240917,26.77,27,26.74,26.87,16800 GTES,D,20240917,17.22,17.605,17.09,17.45,1912200 GTL-B,D,20240917,49.59,52.33,48.79,49.14,296400 GTLS,D,20240917,119.13,122.77,118.155,119.77,815700 GTN,D,20240917,4.93,5.136,4.9,5.1,1331800 GTN.A,D,20240917,7.91,7.91,7.68,7.72,1500 GTY,D,20240917,32.61,32.8106,32.35,32.41,271400 GUG,D,20240917,16.65,16.85,16.33,16.355,128700 GUT,D,20240917,5.36,5.4,5.35,5.36,321700 GUT-C,D,20240917,25,25.1,24.94,24.94,1100 GUT.P,D,20240917,0.0291,0.03,0.027,0.028,1080600 GVA,D,20240917,77.64,78.6199,77.22,77.67,657700 GWH,D,20240917,5.92,6.37,5.81,6.15,94400 GWH.W,D,20240917,0.038,0.043,0.038,0.043,33700 GWRE,D,20240917,172.29,173.72,170.72,173.03,891100 GWW,D,20240917,1013.48,1023.12,1010.57,1013.98,179900 GXO,D,20240917,51.98,52.3,51.01,51.48,652800 GYLD,D,20240917,13.5,13.5,13.3504,13.3504,2200 H,D,20240917,146.31,148.4,145.43,148.38,428200 HAE,D,20240917,77.06,79.3,75.655,76.54,610400 HAFN,D,20240917,7.6,7.72,7.59,7.7,1127900 HAL,D,20240917,28.49,29.4,28.425,29.3,9993200 HASI,D,20240917,34.85,35.36,34.5,35.25,781500 HAYW,D,20240917,13.7,14.19,13.7,14.14,2459500 HBB,D,20240917,29.55,29.55,28.63,29.17,22800 HBI,D,20240917,6.86,6.875,6.72,6.8,7068100 HBM,D,20240917,7.45,7.615,7.36,7.55,3781600 HCA,D,20240917,403.52,404.9,396.07,397.5,1394600 HCC,D,20240917,55,55.29,53.1,53.39,648300 HCI,D,20240917,103.7,106.38,103.36,105.88,136000 HCXY,D,20240917,25.52,25.65,25.41,25.41,1200 HD,D,20240917,383.43,387.94,381.68,383.24,2947500 HDB,D,20240917,62.76,63.06,62.64,62.99,5180600 HE,D,20240917,12.25,12.755,11.92,12.24,1980900 HEI,D,20240917,262.01,264.2152,259.3,261.82,307600 HEI.A,D,20240917,203.7,205.67,202.26,203.6,163800 HEQ,D,20240917,10.76,10.8299,10.7,10.755,22400 HES,D,20240917,129.11,131.42,129.11,130.81,1107600 HESM,D,20240917,37.2,37.41,36.7101,36.95,614400 HFR-A,D,20240917,20.58,20.6001,20.12,20.4099,24100 HFRO,D,20240917,6.25,6.29,6.21,6.25,184100 HG,D,20240917,17.88,18.52,17.81,18.19,1047200 HGER,D,20240917,21.93,22.07,21.93,22.067,16800 HGLB,D,20240917,7.8,7.84,7.8,7.82,44500 HGTY,D,20240917,11.18,11.2932,11.06,11.14,51800 HGV,D,20240917,37.11,37.33,36.58,37.1,888200 HHH,D,20240917,75.25,76.105,74.94,75.19,199100 HI,D,20240917,27.25,28.03,27.2225,27.56,628200 HIE,D,20240917,12.13,12.24,12.13,12.18,22400 HIG,D,20240917,116.63,117.52,116.33,117.07,1247000 HIG-G,D,20240917,25.21,25.3965,25.1612,25.21,9600 HII,D,20240917,262.69,268.26,262.39,265.41,387400 HIMS,D,20240917,16.5,16.69,15.89,16.1,5082700 HIO,D,20240917,4.03,4.0395,4,4.02,371800 HIPO,D,20240917,19.25,20.67,18.01,18.13,243500 HIW,D,20240917,33.15,33.42,32.7,32.71,543000 HIX,D,20240917,4.44,4.46,4.4349,4.45,539300 HKD,D,20240917,2.81,2.99,2.8,2.98,169000 HL,D,20240917,6.79,6.85,6.66,6.76,10615200 HLF,D,20240917,7.17,7.27,7.05,7.1,2398700 HLI,D,20240917,157.69,160.62,156.8801,159.3,261200 HLIO,D,20240917,42.38,43.8,41.7901,42.7,140100 HLL.W,D,20240917,0.071,0.0775,0.071,0.0775,3900 HLLY,D,20240917,3.4,3.445,3.36,3.4,181800 HLN,D,20240917,10.6,10.665,10.585,10.65,3235900 HLT,D,20240917,219.5,220.79,218.02,220.38,1403200 HLX,D,20240917,9.77,10.02,9.74,10.02,1019100 HMC,D,20240917,31.5,31.7,31.26,31.48,917300 HMN,D,20240917,34.27,34.42,33.97,34.08,251800 HMY,D,20240917,10.01,10.2,9.87,10.08,3469600 HNI,D,20240917,52.17,53.31,51.99,52.54,211600 HOG,D,20240917,38.38,39.51,38.26,38.84,1322700 HOMB,D,20240917,27.3,27.79,27.09,27.27,763600 HOUS,D,20240917,5.38,5.57,5.27,5.42,2082000 HOV,D,20240917,218.89,226.685,216.77,224.75,115400 HP,D,20240917,31.06,31.99,30.95,31.93,1509000 HPE,D,20240917,17.97,18.4,17.71,18.2,28391500 HPF,D,20240917,17.5,17.55,17.41,17.5086,38100 HPI,D,20240917,18.13,18.15,18.06,18.12,30400 HPP,D,20240917,5.16,5.28,5.07,5.07,1452200 HPP-C,D,20240917,13.03,13.9,13.03,13.672,56300 HPQ,D,20240917,34.05,34.905,33.99,34.43,10054400 HPS,D,20240917,16.56,16.6413,16.54,16.56,35800 HQH,D,20240917,19.17,19.24,19,19.001,96100 HQL,D,20240917,15.62,15.63,15.4,15.45,55500 HR,D,20240917,18.59,18.64,17.94,18.19,6345700 HRB,D,20240917,64.42,64.7,63.3631,63.5,977900 HRI,D,20240917,145.28,152.96,144.38,152.67,378400 HRL,D,20240917,32.27,32.695,32.27,32.37,1759400 HRTG,D,20240917,15.03,15.85,14.81,15.61,313800 HSBC,D,20240917,44.11,44.14,43.63,43.68,1097600 HSHP,D,20240917,7.89,8.1,7.81,8.02,179700 HSY,D,20240917,200.72,202.285,199.105,199.28,801100 HTD,D,20240917,22.58,22.75,22.58,22.67,104200 HTFB,D,20240917,24.4,24.64,24.4,24.64,500 HTFC,D,20240917,23.95,24.1431,23.85,24.01,4100 HTGC,D,20240917,19.63,19.74,19.48,19.49,586400 HTH,D,20240917,32.89,33.4,32.53,32.78,145100 HUBB,D,20240917,409.98,413.89,403.515,411.29,399900 HUBS,D,20240917,495.48,497.07,488,492.3,359600 HUM,D,20240917,314.63,315.89,310.82,311.8,1826400 HUN,D,20240917,22.09,22.47,22.04,22.13,778500 HUYA,D,20240917,4,4.129,4,4.06,1401600 HVT,D,20240917,26.71,26.952,26.38,26.66,520400 HVT.A,D,20240917,26.75,26.75,26.75,26.75,300 HWM,D,20240917,95.24,95.255,93.51,94.59,2040800 HXL,D,20240917,60.89,61.46,60.18,60.7,500600 HY,D,20240917,60.71,62.33,60.71,60.88,55600 HYA.U,D,20240917,10.6,10.6,10.6,10.6,600 HYA.W,D,20240917,0.17,0.18,0.15,0.18,70100 HYAC,D,20240917,10.64,10.65,10.64,10.65,104200 HYB,D,20240917,8.31,8.31,8.29,8.29,141500 HYI,D,20240917,12.19,12.33,12.19,12.3,122500 HYLN,D,20240917,2.19,2.255,2.14,2.16,770800 HYT,D,20240917,10.12,10.16,10.08,10.09,820400 HZO,D,20240917,34.9,36.5,34.02,35.61,407500 IAE,D,20240917,6.41,6.455,6.34,6.407,74400 IAG,D,20240917,5.38,5.48,5.34,5.4,7189000 IBM,D,20240917,217.25,218.84,213,214.13,5635200 IBN,D,20240917,30.07,30.0895,29.86,29.94,7592700 IBP,D,20240917,231.03,239.44,228.89,238.14,384400 IBTA,D,20240917,60.59,61.91,60.0301,60.42,154200 ICE,D,20240917,161.79,163.27,161.71,162.81,2319400 ICL,D,20240917,3.85,3.94,3.83,3.91,1358400 ICR-A,D,20240917,19.92,19.9499,19.5701,19.9499,6400 IDA,D,20240917,104.62,105.065,103.166,103.49,315900 IDE,D,20240917,10.85,10.89,10.76,10.87,37100 IDT,D,20240917,38.38,38.93,38.08,38.47,82600 IEX,D,20240917,203.19,206.3,202.68,204.69,495600 IFF,D,20240917,104.05,104.41,103.46,104.22,945600 IFN,D,20240917,18.43,18.44,18.3529,18.422,96400 IFS,D,20240917,24.64,24.975,24.23,24.32,137200 IGA,D,20240917,9.5,9.55,9.47,9.48,52100 IGD,D,20240917,5.64,5.65,5.61,5.64,152800 IGI,D,20240917,18.07,18.18,18.07,18.15,34200 IGR,D,20240917,6.62,6.66,6.55,6.55,493400 IGT,D,20240917,21.89,22.08,21.65,21.82,586100 IH,D,20240917,1.52,1.6197,1.52,1.6197,7500 IHD,D,20240917,5.31,5.32,5.28,5.28,21800 IHG,D,20240917,105.03,105.27,104.05,104.3,193600 IHS,D,20240917,3.12,3.14,3.05,3.08,214800 IHTA,D,20240917,7.54,7.59,7.52,7.56,49500 IIF,D,20240917,28.96,29.08,28.96,29.005,40800 IIIN,D,20240917,32.43,33.17,32.21,32.77,68100 IIM,D,20240917,12.94,12.95,12.83,12.88,150300 IIP-A,D,20240917,26.4,26.44,26.25,26.38,12600 IIPR,D,20240917,133.85,134.6075,132.34,133.64,209400 IMAX,D,20240917,20.52,20.62,20.26,20.6,439300 INFA,D,20240917,25.72,25.8,25.41,25.48,1458400 INFY,D,20240917,23.28,23.42,22.815,22.97,10352700 ING,D,20240917,18.35,18.36,18.19,18.24,1011000 INGR,D,20240917,135,135.785,134.055,134.21,295600 INN,D,20240917,6.44,6.61,6.44,6.54,682900 INN-E,D,20240917,21.41,21.43,21.09,21.21,9700 INN-F,D,20240917,20.99,21.04,20.88,20.89,2000 INSI,D,20240917,17.36,17.36,17.1626,17.2,9200 INSP,D,20240917,208.19,213.47,206.36,206.7,613500 INST,D,20240917,23.56,23.57,23.5,23.52,471300 INSW,D,20240917,50.86,51.01,50.495,50.95,461100 INVH,D,20240917,36.78,36.79,36.04,36.11,3688100 INVX,D,20240917,15.51,16.16,15.365,16.06,461200 ION.W,D,20240917,1.84,1.89,1.67,1.8671,27200 IONQ,D,20240917,7.92,8.25,7.87,8.12,4870400 IOT,D,20240917,46.86,47.79,45.88,47.55,6587200 IP,D,20240917,49.96,50.55,49.245,49.49,4997000 IPB,D,20240917,27.0469,27.0541,27.0469,27.0541,800 IPG,D,20240917,31.38,31.57,31.02,31.23,3428400 IPI,D,20240917,24.53,25.5499,24.53,25.28,70900 IQI,D,20240917,10.43,10.43,10.3,10.32,212400 IQV,D,20240917,242.1,243.89,238.11,239.98,1427200 IR,D,20240917,91.68,94.035,91.185,93.97,2156100 IRM,D,20240917,117,117.71,114.65,115.92,1372600 IRS,D,20240917,12.15,12.15,11.82,11.89,103400 IRT,D,20240917,21.09,21.108,20.81,20.87,1974500 ISD,D,20240917,13.84,13.88,13.8,13.88,175300 IT,D,20240917,508.06,511.3225,505.14,507.35,215500 ITGR,D,20240917,129.05,129.05,125.23,126.12,196000 ITT,D,20240917,136.65,139.43,135.79,139.14,482300 ITUB,D,20240917,6.68,6.7399,6.67,6.72,10527900 ITW,D,20240917,255.65,258.38,254.06,254.72,812900 IVR,D,20240917,9.12,9.21,9.1,9.12,1938000 IVR-B,D,20240917,24.68,24.7825,24.65,24.7825,4800 IVR-C,D,20240917,24.8,24.8,24.1181,24.47,9700 IVT,D,20240917,29.96,30.2,29.79,29.86,277800 IVZ,D,20240917,16.37,16.74,16.33,16.6,3009900 IX,D,20240917,119.59,120.13,118.3,118.31,24300 J,D,20240917,145,146.75,144.3,144.94,622100 JBGS,D,20240917,18.51,18.73,18.4,18.45,1134800 JBI,D,20240917,9.97,10.405,9.955,10.26,2157200 JBL,D,20240917,106.07,107.73,106.05,106.83,1335800 JBND,D,20240917,54.99,55.0097,54.87,54.93,129500 JBT,D,20240917,90.94,91.965,90.47,90.56,210000 JCE,D,20240917,15.12,15.18,14.86,15.01,25500 JCI,D,20240917,72.86,73.15,72.25,72.87,3163000 JEF,D,20240917,59.75,62.04,59.61,60.83,2003800 JELD,D,20240917,14.96,15.29,14.79,15.16,366700 JEQ,D,20240917,6.05,6.14,6.05,6.09,54300 JFR,D,20240917,8.86,8.88,8.82,8.82,379400 JGH,D,20240917,12.91,12.94,12.9,12.94,50800 JHG,D,20240917,37.05,37.81,37.05,37.75,763000 JHI,D,20240917,13.75,13.785,13.64,13.69,9400 JHS,D,20240917,11.67,11.6722,11.63,11.66,2600 JHX,D,20240917,36.74,36.75,35.9401,36.29,25600 JILL,D,20240917,25.75,26.13,25.37,25.57,139300 JKS,D,20240917,19.55,20.14,19.41,20.12,382000 JLL,D,20240917,258.12,258.84,250.92,251.3,335100 JLS,D,20240917,18.15,18.15,18.0525,18.15,19000 JMIA,D,20240917,4.64,4.79,4.62,4.68,1593800 JMM,D,20240917,6.27,6.27,6.25,6.25,900 JNJ,D,20240917,166.24,167.72,165.93,167.07,5066500 JNPR,D,20240917,38.8,39.085,38.79,39.03,6315200 JOB.W,D,20240917,0.63,0.6338,0.63,0.631,7900 JOBY,D,20240917,5.39,5.44,5.25,5.26,4150400 JOE,D,20240917,59.06,60.25,59.02,59.59,176400 JOF,D,20240917,8.01,8.01,7.94,7.98,32800 JPC,D,20240917,8.01,8.03,7.98,8.02,1046900 JPI,D,20240917,19.83,19.8493,19.71,19.74,39700 JPM,D,20240917,207.73,209.93,207.66,209.25,7573300 JPM-C,D,20240917,25.72,25.8,25.6606,25.71,127700 JPM-D,D,20240917,25.54,25.6615,25.4,25.46,68300 JPM-J,D,20240917,23.8,23.89,23.6,23.81,68900 JPM-K,D,20240917,22.5,22.74,22.5,22.63,317000 JPM-L,D,20240917,23.06,23.1299,22.88,22.99,141200 JPM-M,D,20240917,21.26,21.36,21.11,21.31,173300 JQC,D,20240917,5.73,5.745,5.7,5.7,552300 JRI,D,20240917,13.32,13.4194,13.32,13.38,162100 JRS,D,20240917,9.27,9.353,9.065,9.11,117100 JWN,D,20240917,22.69,23.04,22.435,22.56,1564400 JXN,D,20240917,86.19,87.63,85.58,85.85,573400 JXN-A,D,20240917,26.64,26.74,26.501,26.74,27400 K,D,20240917,80.62,80.77,80.61,80.64,2212100 KAI,D,20240917,330.16,335.02,327.595,333.65,77300 KAR,D,20240917,16.6,16.86,16.53,16.66,411200 KB,D,20240917,62.12,62.17,61.4,61.57,573500 KBDC,D,20240917,16.25,16.25,15.9,15.99,28000 KBH,D,20240917,87.49,87.76,85.51,86.75,868000 KBR,D,20240917,61.85,62.38,61.56,62.03,773600 KD,D,20240917,23.28,23.43,22.925,22.98,1034600 KEN,D,20240917,24.78,25.4999,24.49,24.72,19400 KEP,D,20240917,8.41,8.43,8.385,8.41,73000 KEX,D,20240917,121.27,123.19,121.25,122.88,363300 KEY,D,20240917,16.42,16.685,16.38,16.57,8332700 KEY-I,D,20240917,25.5,25.74,25.47,25.5901,34800 KEY-J,D,20240917,22.83,22.83,22.65,22.78,44200 KEY-K,D,20240917,22.8,23.0199,22.735,23.0199,29700 KEY-L,D,20240917,24.53,24.71,24.45,24.65,77600 KEYS,D,20240917,150.84,151.83,149.34,150.49,496900 KF,D,20240917,23.9,23.9,23.29,23.29,15500 KFRC,D,20240917,62.55,63.64,62.1,62.44,108000 KFS,D,20240917,7.98,8.05,7.88,8.02,24200 KFY,D,20240917,73.05,73.81,72.48,73.06,322000 KGC,D,20240917,9.44,9.5,9.275,9.39,16672900 KGS,D,20240917,27.09,28.075,27.05,27.91,1090600 KIM,D,20240917,24.02,24.13,23.465,23.58,3225400 KIM-L,D,20240917,23.62,23.7,23.57,23.7,13100 KIM-M,D,20240917,24.63,24.73,24.5,24.73,30800 KIM-N,D,20240917,61.67,61.67,61,61.01,7100 KIND,D,20240917,2.38,2.44,2.3699,2.37,1088900 KIO,D,20240917,14.51,14.5695,14.43,14.47,121400 KKR,D,20240917,127.55,128.73,126.4901,127.97,2376600 KKRS,D,20240917,20.95,20.97,20.765,20.86,12800 KLG,D,20240917,17.89,18.62,17.8705,18.19,712000 KMB,D,20240917,143.61,143.95,141.41,141.66,1851200 KMI,D,20240917,21.51,21.735,21.435,21.56,10256300 KMPB,D,20240917,22.9,22.9399,22.77,22.9,13000 KMPR,D,20240917,61,61.32,60.75,61.25,273800 KMT,D,20240917,25.75,26.05,25.51,25.65,872700 KMX,D,20240917,79.73,80.5183,78.922,79.39,1831600 KN,D,20240917,17.5,17.67,17.22,17.28,388600 KNF,D,20240917,88.25,89.5,86.61,89.24,867600 KNOP,D,20240917,6.91,6.94,6.73,6.76,30300 KNSL,D,20240917,456.76,460.6375,453.2,455.37,100300 KNTK,D,20240917,45.88,46.29,45.6001,45.9,496500 KNX,D,20240917,52.7,53.25,52.23,52.48,1265400 KO,D,20240917,71.9,72.35,71.725,71.8,12974300 KODK,D,20240917,5,5.21,5,5.05,483600 KOF,D,20240917,88.69,91.36,88.64,91,239500 KOP,D,20240917,37.3,37.6,36.9,37.06,134400 KORE,D,20240917,2.18,2.28,2.06,2.06,6700 KOS,D,20240917,4.22,4.4,4.22,4.37,4478900 KR,D,20240917,56.04,56.23,54.98,55.04,2780300 KRC,D,20240917,38.21,38.77,38.01,38.46,2084400 KRE-A,D,20240917,23.38,23.655,22.9027,23.12,65100 KREF,D,20240917,12.54,12.6854,12.51,12.59,328300 KRG,D,20240917,26.8,26.96,26.54,26.7,1464800 KRO,D,20240917,11.33,11.48,11.23,11.4,146800 KRP,D,20240917,15.71,15.87,15.7,15.85,418400 KSM,D,20240917,10.18,10.2,10.18,10.2,55100 KSS,D,20240917,19.04,19.39,18.59,18.73,7395000 KT,D,20240917,15.73,15.77,15.525,15.54,976600 KTB,D,20240917,76.94,78.17,76.46,77.18,307900 KTF,D,20240917,10.01,10.05,9.97,10.02,265200 KTH,D,20240917,28.62,28.62,28.6177,28.6177,500 KTN,D,20240917,26.63,26.76,26.59,26.76,2600 KUKE,D,20240917,0.698,0.889,0.698,0.8078,107700 KVUE,D,20240917,23.47,23.52,23.15,23.39,13263700 KVYO,D,20240917,32.52,33.815,32.46,33.64,1685800 KW,D,20240917,11.36,11.395,11.16,11.22,533100 KWR,D,20240917,167.31,169.87,166.67,169.26,121500 KYN,D,20240917,11.1,11.18,11.0627,11.16,294200 L,D,20240917,78.85,79.7,78.68,79.29,475100 LAAC,D,20240917,2.53,2.578,2.485,2.56,725600 LAC,D,20240917,2.41,2.47,2.36,2.42,2517000 LAD,D,20240917,284.01,287.05,279.955,283.56,156600 LADR,D,20240917,12.19,12.2,12.04,12.08,1150600 LANV,D,20240917,1.7,1.7,1.6,1.68,5000 LAW,D,20240917,5.82,5.88,5.63,5.74,104900 LAZ,D,20240917,49.15,49.91,49.105,49.71,741800 LB,D,20240917,37.49,39.03,36.8,38.3,239600 LBRT,D,20240917,20.05,20.815,20.02,20.77,1370800 LC,D,20240917,11.05,11.25,10.9,10.9,660100 LCII,D,20240917,119.47,121.65,118.685,120.87,186400 LDI,D,20240917,2.9,3.19,2.88,3.19,1633600 LDOS,D,20240917,154.5,155.565,154.12,154.34,530300 LDP,D,20240917,20.9,20.96,20.7788,20.84,80600 LEA,D,20240917,105.13,108.77,105.04,107.37,599200 LEG,D,20240917,12.94,13.13,12.75,12.89,1113100 LEN,D,20240917,188.7,189.4318,186.585,189.36,1555600 LEN.B,D,20240917,172.64,173.71,171.21,173.2,34600 LEO,D,20240917,6.63,6.64,6.57,6.6,119100 LEV,D,20240917,0.7406,0.77,0.7109,0.7378,190000 LEV.W,D,20240917,0.0129,0.015,0.0129,0.0141,19100 LEVI,D,20240917,19.56,19.84,19.54,19.7,909700 LFT,D,20240917,2.56,2.62,2.55,2.57,158000 LFT-A,D,20240917,21.62,21.84,21.3,21.84,2400 LGF.A,D,20240917,7.83,8.02,7.795,7.84,591200 LGF.B,D,20240917,7.04,7.13,6.92,6.95,591700 LGI,D,20240917,17.26,17.3199,17.1055,17.16,50300 LH,D,20240917,226.39,229.13,225.98,227.01,595600 LHX,D,20240917,229.94,230.81,227.43,229.71,544400 LICY,D,20240917,2.07,2.3691,1.82,2.04,1644400 LII,D,20240917,605.8,615.29,602.575,608.58,168400 LITB,D,20240917,3.36,3.5,3.14,3.24,11800 LLAP,D,20240917,0.2507,0.2546,0.2441,0.2451,3673800 LLY,D,20240917,921.5,921.5,902.3,906.18,2248000 LMND,D,20240917,18.46,18.75,18.18,18.18,566100 LMT,D,20240917,566.66,568.11,563.6001,567.01,739800 LNC,D,20240917,29.92,30.33,29.74,29.96,1721200 LNC-D,D,20240917,28.56,28.7,28.45,28.5438,29100 LND,D,20240917,4.97,4.97,4.82,4.86,124200 LNG,D,20240917,182.78,182.7849,179.93,180.79,1135700 LNN,D,20240917,124.22,124.97,122.77,123.36,72700 LOAR,D,20240917,75.42,78.25,75.11,76.95,154500 LOB,D,20240917,47.49,48.53,47.115,47.98,309500 LOCL,D,20240917,2.32,2.41,2.302,2.32,4800 LOMA,D,20240917,8.23,8.42,8.13,8.36,648400 LOW,D,20240917,256.39,259.49,256,256.72,1343500 LPG,D,20240917,35.37,35.64,34.96,35.62,327900 LPL,D,20240917,3.92,3.965,3.8309,3.88,458200 LPX,D,20240917,99.41,101.84,99.03,100.78,524400 LRN,D,20240917,83.86,84.196,81.8,81.99,1146200 LSPD,D,20240917,13.34,13.35,13,13.17,891400 LTC,D,20240917,38.11,38.11,37.26,37.27,215100 LTH,D,20240917,24.58,24.82,24.3107,24.47,1066300 LTM,D,20240917,26.2,26.41,25.81,26,72200 LU,D,20240917,2.2,2.25,2.2,2.23,1047400 LUMN,D,20240917,6.35,6.38,6.125,6.32,17856100 LUV,D,20240917,28.75,28.98,28.1801,28.44,7269000 LVS,D,20240917,40.6,41.605,40.5,41.4,4267700 LVWR,D,20240917,7.07,7.22,6.85,6.93,23500 LW,D,20240917,65.08,66.59,64.65,65.69,1792700 LXFR,D,20240917,11.76,12.79,11.645,12.66,350700 LXP,D,20240917,10.27,10.27,10.135,10.17,3420500 LXP-C,D,20240917,52.1498,52.1498,52.1498,52.1498,700 LXU,D,20240917,7.58,7.795,7.5305,7.66,268700 LYB,D,20240917,94.34,95.665,94.26,94.99,1161800 LYG,D,20240917,3.08,3.09,3.04,3.05,8365800 LYV,D,20240917,102.1,103.06,101.365,102.92,1946200 LZB,D,20240917,43.38,43.66,42.87,43.03,371600 LZM,D,20240917,6.55,6.89,6.47,6.5,89100 M,D,20240917,15.15,15.43,14.98,15.03,4343500 MA,D,20240917,498.6,501.74,497.85,500.99,2202800 MAA,D,20240917,165.9,166.29,163.3,164,660100 MAA-I,D,20240917,55.9,56.032,55.17,55.17,2500 MAC,D,20240917,16.75,16.9,16.52,16.59,1447400 MAIN,D,20240917,50.14,50.72,49.7884,49.84,311000 MAN,D,20240917,72.36,73.605,72.36,73.1,257600 MANU,D,20240917,16.6,16.7588,16.38,16.4,327700 MAS,D,20240917,81.31,82.365,80.96,81.25,1157300 MATV,D,20240917,19,19.96,18.865,18.99,357600 MATX,D,20240917,132.87,133.57,130.81,131.31,420400 MAV,D,20240917,9.05,9.07,8.96,8.98,39700 MAX,D,20240917,17.61,18.07,17.48,17.51,287400 MBC,D,20240917,17.13,17.42,16.97,17.34,725600 MBI,D,20240917,3.68,3.75,3.61,3.61,232100 MC,D,20240917,68.74,70.06,68.555,69.28,615300 MCB,D,20240917,52.1,52.5,50.435,50.65,114600 MCD,D,20240917,297,297.39,292.17,293.75,2997400 MCI,D,20240917,19.45,19.5,19.2231,19.25,27700 MCK,D,20240917,519.08,521,510.185,513.91,978400 MCN,D,20240917,7.24,7.2516,7.0811,7.24,47000 MCO,D,20240917,484.99,485.31,480.19,482.73,612900 MCR,D,20240917,6.42,6.45,6.4,6.44,80100 MCS,D,20240917,14.62,14.86,14.49,14.86,417900 MCW,D,20240917,6.55,6.63,6.43,6.51,956200 MCY,D,20240917,59.28,60.15,59.18,59.35,228800 MD,D,20240917,10.86,11,10.54,10.55,421400 MDST,D,20240917,26.1,26.1,25.9,25.946,6000 MDT,D,20240917,90,90.237,88.035,88.63,7012200 MDU,D,20240917,27.22,27.38,26.295,26.42,2028000 MDV,D,20240917,16.75,16.8,16.39,16.55,18400 MDV-A,D,20240917,24.29,24.3,24.27,24.3,3900 MEC,D,20240917,19.5,19.92,19.23,19.56,72400 MED,D,20240917,18.77,19.2,18.57,19.18,168000 MEG,D,20240917,29.25,30,28.6101,29.76,373900 MEGI,D,20240917,14.55,14.63,14.47,14.6,95200 MEI,D,20240917,10.73,10.95,10.48,10.71,411100 MER-K,D,20240917,26.38,26.41,26.22,26.33,27600 MET,D,20240917,77.52,78.535,77.35,78.28,3040500 MET-A,D,20240917,24.95,24.95,24.7701,24.8,36900 MET-E,D,20240917,25,25,24.8,24.9,76900 MET-F,D,20240917,22.76,22.87,22.62,22.84,56000 MFA,D,20240917,13.26,13.28,13.085,13.11,837200 MFA-B,D,20240917,22.4,22.6499,22.3101,22.41,18600 MFA-C,D,20240917,23.87,23.9,23.81,23.87,4000 MFAN,D,20240917,25.37,25.405,25.3,25.36,10100 MFAO,D,20240917,25.51,25.51,25.35,25.4,25100 MFC,D,20240917,28.33,28.5,28.165,28.26,1722700 MFD,D,20240917,8.66,8.67,8.58,8.58,23900 MFG,D,20240917,3.95,3.97,3.92,3.93,1166300 MFM,D,20240917,5.73,5.77,5.725,5.74,55400 MG,D,20240917,10.67,10.78,10.535,10.62,153800 MGA,D,20240917,40.43,41.5799,40.365,41.2,1227800 MGF,D,20240917,3.24,3.28,3.23,3.27,114900 MGM,D,20240917,37.04,37.227,36.57,37.21,4730500 MGR,D,20240917,24.87,25.11,24.8288,24.98,18100 MGRB,D,20240917,20.51,20.69,20.51,20.69,10300 MGRD,D,20240917,17.94,17.94,17.85,17.9,10500 MGRE,D,20240917,25.76,25.89,25.72,25.89,138000 MGY,D,20240917,24.29,24.86,24.24,24.83,1711200 MHD,D,20240917,12.87,12.88,12.69,12.69,172200 MHF,D,20240917,7.39,7.39,7.29,7.32,88500 MHI,D,20240917,9.68,9.72,9.62,9.62,23200 MHK,D,20240917,156.73,157.66,154.58,154.95,467400 MHLA,D,20240917,16.4699,16.47,16.4407,16.455,19900 MHN,D,20240917,11.07,11.07,11.01,11.04,40500 MHNC,D,20240917,17.89,17.8918,17.66,17.66,5700 MHO,D,20240917,169.48,170,164.81,166.71,236900 MIN,D,20240917,2.75,2.78,2.75,2.77,241500 MIO,D,20240917,12.51,12.59,12.48,12.48,15300 MIR,D,20240917,9.92,9.97,9.775,9.8,666800 MIT-A,D,20240917,21.94,22.2899,21.94,22.1,4100 MIT-B,D,20240917,21.44,21.7,21.315,21.7,10000 MIT-C,D,20240917,24.81,24.89,24.76,24.76,7800 MITN,D,20240917,25.3,25.3,25.2,25.28,19200 MITP,D,20240917,25.36,25.4807,25.24,25.3,12200 MITT,D,20240917,7.79,7.94,7.755,7.87,213900 MIY,D,20240917,12.03,12.04,11.93,11.965,76500 MKC,D,20240917,84.73,85.24,84.38,84.5,1251400 MKC.V,D,20240917,84.02,84.3,84.02,84.3,300 MKF.W,D,20240917,0.0105,0.0137,0.0105,0.0121,38500 MKFG,D,20240917,0.21,0.2116,0.1946,0.197,927600 MKL,D,20240917,1581.93,1597.83,1575.96,1578.48,31600 ML,D,20240917,42.96,44.27,42.33,42.52,89300 MLI,D,20240917,71.2,72.43,70.8301,71.22,700100 MLM,D,20240917,531.95,537.06,527.41,534.04,366100 MLNK,D,20240917,23.98,24.08,23.665,23.73,220000 MLP,D,20240917,25,25.1,24.78,24.78,12500 MLR,D,20240917,58.8,59.61,58.47,58.78,82100 MMC,D,20240917,230.61,231.23,227.455,228.07,1342300 MMD,D,20240917,16.85,16.9,16.82,16.89,102500 MMI,D,20240917,40.48,40.915,39.85,39.86,104400 MMM,D,20240917,134.09,134.43,132.31,133.57,3969000 MMS,D,20240917,88.41,88.83,87.72,88.28,456000 MMT,D,20240917,4.8,4.83,4.8,4.83,89100 MMU,D,20240917,10.9,10.93,10.88,10.895,120400 MNR,D,20240917,16.7,17.27,16.5001,16.57,224600 MNSO,D,20240917,15.07,15.44,14.91,15.3,1858800 MNT.W,D,20240917,0.11,0.1128,0.0972,0.11,18900 MO,D,20240917,51.47,51.59,50.43,50.5,10897500 MOD,D,20240917,114.45,117.07,113.3129,115.43,315500 MODG,D,20240917,10.31,10.47,10.215,10.27,2823300 MOG.A,D,20240917,195.97,197.91,194.61,195.79,77800 MOGU,D,20240917,2.0098,2.0098,1.92,1.9201,2100 MOH,D,20240917,360.36,361.795,350.33,353.05,550000 MOS,D,20240917,25.55,25.95,25.55,25.65,3000700 MOV,D,20240917,19.72,19.85,19.16,19.29,195200 MP,D,20240917,14.13,14.4263,13.925,14.21,2563000 MPA,D,20240917,12.5,12.5,12.43,12.49,29600 MPC,D,20240917,161.54,163.97,161,163.87,1520200 MPLN,D,20240917,0.24,0.2628,0.226,0.26,1367100 MPLX,D,20240917,43.87,44.01,43.625,43.86,1253300 MPV,D,20240917,16.86,16.95,16.7,16.7755,23000 MPW,D,20240917,6.35,6.55,6.2,6.24,14167000 MPX,D,20240917,9.52,9.95,9.52,9.75,96500 MQT,D,20240917,10.87,10.92,10.835,10.85,14900 MQY,D,20240917,13.12,13.12,12.95,13.02,200500 MRC,D,20240917,12.34,12.56,12.25,12.45,347300 MRK,D,20240917,118.97,119.14,117.73,118.29,7915100 MRO,D,20240917,26.62,27.4099,26.605,27.36,5308800 MS,D,20240917,100.68,100.82,99.44,99.84,4748500 MS-A,D,20240917,23.06,23.1354,22.95,23.09,95600 MS-E,D,20240917,25.55,25.66,25.55,25.62,65000 MS-F,D,20240917,25.52,25.58,25.5,25.58,25500 MS-I,D,20240917,25.49,25.5,25.47,25.49,99600 MS-K,D,20240917,25.98,25.98,25.8,25.87,147700 MS-L,D,20240917,24.3,24.35,24.11,24.29,34800 MS-O,D,20240917,21.03,21.29,20.98,21.24,411200 MS-P,D,20240917,26.92,26.95,26.71,26.9,71600 MS-Q,D,20240917,27.27,27.27,27.1,27.13,67900 MSA,D,20240917,179.68,181.085,177.3,179.41,170800 MSB,D,20240917,21.03,21.33,20.84,20.84,37400 MSC,D,20240917,5.63,5.63,5.25,5.619,2100 MSCI,D,20240917,567.59,569.345,555.75,556.38,494900 MSD,D,20240917,7.9,8.1,7.9,8.06,177400 MSDL,D,20240917,20.05,20.22,19.89,19.94,164800 MSGE,D,20240917,41.39,41.825,41.1101,41.53,363100 MSGS,D,20240917,206.13,207.5,205.78,207.49,69100 MSI,D,20240917,443.06,444.38,437.55,438.91,714900 MSM,D,20240917,81.63,82.51,81.16,81.88,368600 MT,D,20240917,23.35,23.425,23.165,23.29,1034000 MTAL,D,20240917,11.44,11.56,11.33,11.45,292800 MTB,D,20240917,173.94,175.98,172.72,173.82,1097600 MTB-H,D,20240917,25.52,25.53,25.29,25.3235,9100 MTB-J,D,20240917,27.67,27.73,27.31,27.45,135100 MTD,D,20240917,1399.67,1402.81,1381.08,1383.47,58200 MTDR,D,20240917,50.26,52.18,50.26,51.96,1436300 MTG,D,20240917,25.67,25.74,25.265,25.3,1328000 MTH,D,20240917,204.44,206.16,201.83,204.35,322700 MTN,D,20240917,183.06,186.62,181.39,182.4,425300 MTR,D,20240917,5.69,5.91,5.6,5.709,13100 MTRN,D,20240917,106.71,108.355,105.055,108.15,111500 MTUS,D,20240917,15.21,15.57,15.16,15.53,418500 MTW,D,20240917,9.79,10.34,9.72,10.04,298000 MTX,D,20240917,72.99,72.99,71.3575,71.61,184800 MTZ,D,20240917,114.48,116.67,113.785,116.58,774800 MUA,D,20240917,12.39,12.42,12.0699,12.16,155900 MUC,D,20240917,11.57,11.575,11.5,11.57,262800 MUE,D,20240917,10.85,10.85,10.77,10.79,51700 MUFG,D,20240917,10.12,10.22,10.12,10.18,3228900 MUI,D,20240917,12.46,12.47,12.4,12.44,288600 MUJ,D,20240917,12.08,12.1,12.065,12.08,152900 MUR,D,20240917,34.39,35.38,34.35,35.36,1289500 MUSA,D,20240917,535.28,543.02,526.71,527.27,143500 MUX,D,20240917,9.34,9.4491,9.1509,9.16,379600 MVF,D,20240917,7.62,7.62,7.57,7.57,48900 MVO,D,20240917,9.05,9.14,9.0487,9.09,27900 MVT,D,20240917,11.46,11.46,11.36,11.37,61100 MWA,D,20240917,20.61,20.82,20.5,20.58,1044900 MX,D,20240917,4.65,4.72,4.63,4.65,81000 MXE,D,20240917,8.96,9.2533,8.96,9.15,4900 MXF,D,20240917,15.22,15.42,15.14,15.42,28600 MYD,D,20240917,11.55,11.575,11.465,11.47,95700 MYE,D,20240917,14.1,14.41,13.895,13.97,192300 MYI,D,20240917,11.93,11.9313,11.855,11.86,140900 MYN,D,20240917,10.85,10.85,10.73,10.76,107600 MYTE,D,20240917,3.92,4.03,3.67,3.73,26500 NABL,D,20240917,12.96,12.97,12.7,12.74,441200 NAC,D,20240917,11.89,11.915,11.85,11.86,726900 NAD,D,20240917,12.28,12.285,12.23,12.24,726200 NAN,D,20240917,11.7,11.7091,11.64,11.68,77900 NAPA,D,20240917,5.76,5.97,5.76,5.83,1157700 NAT,D,20240917,3.68,3.7099,3.6614,3.69,1925100 NATL,D,20240917,28.04,28.975,27.87,28.67,250300 NAZ,D,20240917,11.76,11.8514,11.74,11.75,101300 NBB,D,20240917,17.07,17.1944,16.97,16.97,137700 NBHC,D,20240917,42.03,42.82,41.795,41.81,142400 NBR,D,20240917,64.88,69,64.5601,68.15,366800 NBXG,D,20240917,12.28,12.3169,12.2001,12.27,119000 NC,D,20240917,26.25,26.52,26.2,26.25,10900 NCA,D,20240917,9.21,9.227,9.13,9.165,82500 NCDL,D,20240917,17.87,17.87,17.82,17.87,36200 NCLH,D,20240917,20,20.17,19.56,19.76,23810300 NCV,D,20240917,3.45,3.4589,3.415,3.425,222800 NCV-A,D,20240917,22.8,23.04,22.77,23.04,400 NCZ,D,20240917,3.04,3.058,3.01,3.025,392600 NCZ-A,D,20240917,21.84,21.904,21.74,21.89,12800 NDMO,D,20240917,11.17,11.17,11,11.04,301500 NDP,D,20240917,37.63,37.7,37.63,37.7,800 NE,D,20240917,35.91,37.135,35.835,37.03,3183000 NE.W,D,20240917,19.05,19.06,19.05,19.06,2700 NEA,D,20240917,11.84,11.85,11.81,11.83,1016900 NEE,D,20240917,84.79,85,84.175,84.97,7415000 NEE-N,D,20240917,25.33,25.45,25.2601,25.43,42000 NEE-R,D,20240917,46.97,47.12,46.76,46.97,1642200 NEE-S,D,20240917,55.99,55.99,55.37,55.67,1275600 NEM,D,20240917,52.79,53.42,52.27,53.11,6182800 NEP,D,20240917,25.91,25.97,25.31,25.41,903800 NET,D,20240917,80.8,80.8,77.81,79.11,2119300 NETZ,D,20240917,70.88,70.88,70.675,70.86,1500 NEU,D,20240917,560.48,563.625,554.5,554.5,25700 NEUE,D,20240917,5.03,5.43,5,5,6700 NEXA,D,20240917,6.86,6.86,6.615,6.63,22500 NFG,D,20240917,61.07,61.42,60.675,60.84,446400 NFJ,D,20240917,12.81,12.81,12.74,12.74,247500 NGG,D,20240917,70.5,70.7,70.15,70.37,573200 NGL,D,20240917,4.44,4.74,4.43,4.67,265500 NGL-B,D,20240917,23.38,23.52,23.36,23.36,18300 NGL-C,D,20240917,22.99,23.4,22.9239,23,29300 NGS,D,20240917,19.6,20.18,19.51,20.04,89200 NGVC,D,20240917,29.71,29.7424,28.9341,29.33,63800 NGVT,D,20240917,38.42,39.73,37.96,38.82,282800 NHI,D,20240917,85.1,85.5966,84.171,84.74,141900 NI,D,20240917,34.34,34.415,34.13,34.18,2387800 NIC,D,20240917,98.62,99.5,97.27,97.28,37900 NIE,D,20240917,22.69,22.77,22.466,22.55,44300 NIM,D,20240917,9.37,9.41,9.35,9.36,21500 NINE,D,20240917,1.12,1.2,1.12,1.17,394400 NIO,D,20240917,5.45,5.7,5.4,5.41,41732900 NJR,D,20240917,48.21,48.68,47.91,48.02,312900 NKE,D,20240917,80.01,80.98,79.86,80.64,7580600 NKX,D,20240917,14.11,14.22,13.97,13.97,100000 NL,D,20240917,6.92,6.98,6.85,6.91,18500 NLOP,D,20240917,30.29,31.24,30.16,30.87,225700 NLY,D,20240917,20.88,20.92,20.67,20.71,6304000 NLY-F,D,20240917,25.74,25.7404,25.57,25.58,45200 NLY-G,D,20240917,25.36,25.49,25.3208,25.48,20000 NLY-I,D,20240917,25.53,25.9327,25.53,25.7001,65200 NMAI,D,20240917,13.15,13.18,13.09,13.16,59000 NMCO,D,20240917,11.99,12.04,11.74,11.77,301500 NMG,D,20240917,1.46,1.47,1.3921,1.41,36700 NMI,D,20240917,10.22,10.22,10.16,10.2,29000 NMM,D,20240917,56.5,56.75,55.68,55.78,223500 NMR,D,20240917,5.35,5.37,5.275,5.34,1326900 NMS,D,20240917,13.31,13.38,13.23,13.31,29100 NMT,D,20240917,11.56,11.56,11.5,11.5,41600 NMZ,D,20240917,11.71,11.74,11.6,11.66,344200 NNI,D,20240917,115.27,115.38,113.53,113.87,43200 NNN,D,20240917,48.76,49.01,48.455,48.55,1028400 NNY,D,20240917,8.6,8.6,8.54,8.56,32300 NOA,D,20240917,18.36,18.81,18.21,18.68,41200 NOAH,D,20240917,8.71,8.91,8.71,8.84,126700 NOC,D,20240917,515,521.9072,513.22,520.75,423000 NOG,D,20240917,34.98,36.26,34.98,36.07,1288300 NOK,D,20240917,4.24,4.25,4.17,4.19,21045200 NOM,D,20240917,10.86,11.6978,10.75,10.82,37500 NOMD,D,20240917,19.43,19.7399,19.38,19.46,678700 NOT.W,D,20240917,0.12,0.12,0.1,0.1,4200 NOTE,D,20240917,1.2,1.25,1.19,1.21,232700 NOV,D,20240917,16.18,16.42,16.04,16.39,9635200 NOVA,D,20240917,11.76,12.285,11.612,12.24,3884800 NOW,D,20240917,890.65,899.6082,882.8,885.83,1033800 NPCT,D,20240917,11.71,11.71,11.63,11.65,58300 NPFD,D,20240917,18.83,18.9,18.81,18.82,107900 NPK,D,20240917,76.33,76.33,74.86,75.39,33500 NPO,D,20240917,156.04,159.55,154.415,157.17,108700 NPV,D,20240917,12.2903,12.44,12.2903,12.38,30400 NPW.W,D,20240917,1.29,1.31,1.21,1.3,15700 NPWR,D,20240917,7.07,7.16,6.975,7.03,471400 NQP,D,20240917,12.79,12.89,12.66,12.69,74400 NR,D,20240917,7.33,7.48,7.13,7.47,1124200 NRDY,D,20240917,1.03,1.08,1.01,1.05,2295500 NRE-A,D,20240917,22.57,22.8565,22.57,22.69,3800 NREF,D,20240917,16.18,16.35,15.9101,16.31,42100 NRG,D,20240917,81.34,82.83,80.77,81.32,2140300 NRGV,D,20240917,0.8335,0.9875,0.81,0.97,1256600 NRK,D,20240917,11.27,11.27,11.17,11.21,196700 NRP,D,20240917,90.73,92.49,90.73,91.46,13800 NRT,D,20240917,5.23,5.33,5.22,5.25,14700 NRUC,D,20240917,25.35,25.47,25.24,25.35,9700 NSA,D,20240917,48.71,48.87,48.12,48.14,452300 NSA-A,D,20240917,23.36,23.36,23.25,23.28,17000 NSA-B,D,20240917,22.01,22.5,21.98,22.5,44300 NSC,D,20240917,248.01,248.765,245.1202,246.24,1020800 NSP,D,20240917,89,90.1,88.65,89.04,163300 NTB,D,20240917,37.89,38.4799,37.412,37.67,147500 NTEST.I,D,20240917,25.04,25.07,25.04,25.07,2040 NTG,D,20240917,47.14,47.92,47,47.77,14300 NTR,D,20240917,46.81,47.29,46.61,46.9,1170400 NTST,D,20240917,17,17.04,16.47,16.62,1910500 NTZ,D,20240917,4.34,4.4,3.94,4.4,8700 NU,D,20240917,14.94,15.16,14.875,15.14,23687100 NUE,D,20240917,139.45,144.45,138.4,142.18,2296600 NUS,D,20240917,7.36,7.48,7.18,7.21,1012200 NUV,D,20240917,9.08,9.085,9.04,9.07,437500 NUV.W,D,20240917,0.15,0.2,0.15,0.2,4100 NUVB,D,20240917,3.08,3.15,3.02,3.07,1102000 NUW,D,20240917,14.26,14.28,14.22,14.25,34000 NVG,D,20240917,13.33,13.35,13.2812,13.32,605100 NVGS,D,20240917,15.91,15.97,15.78,15.94,156800 NVO,D,20240917,133.6,135.16,131.8,132,3515800 NVR,D,20240917,9469.17,9560,9381.8,9485.57,17800 NVRI,D,20240917,10.35,10.76,10.29,10.36,355100 NVRO,D,20240917,5.91,6.165,5.81,5.85,575400 NVS,D,20240917,116.1,116.1,114.98,115.7,872700 NVST,D,20240917,18.97,19.37,18.66,19,1807800 NVT,D,20240917,66,66.88,65.41,66.56,1380600 NWG,D,20240917,9.11,9.13,9.0101,9.05,1878300 NWN,D,20240917,40.84,41.2,40.45,40.49,347700 NX,D,20240917,28.27,28.52,27.89,28.16,516700 NXC,D,20240917,14.07,14.07,13.92,13.95,14700 NXD-A,D,20240917,15.13,15.35,15.13,15.35,4600 NXDT,D,20240917,6.3,6.385,6.21,6.35,74300 NXE,D,20240917,5.79,5.8,5.6775,5.68,2782000 NXG,D,20240917,40.7,41.1099,40.61,41.05,15600 NXJ,D,20240917,13.04,13.04,12.92,13.01,146000 NXN,D,20240917,12.2,12.2,12.12,12.1225,2800 NXP,D,20240917,15.22,15.23,15.12,15.17,83300 NXRT,D,20240917,46.81,46.81,45.79,45.94,113200 NYC,D,20240917,9.1,9.5145,8.75,8.88,11700 NYC-A,D,20240917,20.36,20.74,20.13,20.55,80300 NYC-U,D,20240917,37.58,38.27,37.58,38.19,89300 NYCB,D,20240917,11.7,12.27,11.63,12,12226700 NYT,D,20240917,54.51,56.03,54.51,55.47,898100 NZF,D,20240917,12.98,12.985,12.91,12.98,954200 O,D,20240917,62.76,63.135,62.48,62.49,3639700 O.P,D,20240917,24.94,24.96,24.94,24.94,24900 OAK-A,D,20240917,24.28,24.5,24.24,24.44,4100 OAK-B,D,20240917,23.19,23.75,23.186,23.66,7400 OBDC,D,20240917,14.71,14.75,14.6643,14.7,1503100 OBDE,D,20240917,14.51,14.58,14.4531,14.49,120200 OBK,D,20240917,32.67,33.39,32.34,32.69,76500 OC,D,20240917,169.19,171.58,167.61,170.79,956000 OCFT,D,20240917,1.23,1.3,1.23,1.2699,5300 ODC,D,20240917,68.24,69.75,68.235,68.64,11200 ODV,D,20240917,2.13,2.14,2.07,2.09,196400 OEC,D,20240917,17.31,17.72,17.13,17.2,600900 OFG,D,20240917,44.7,45.48,44.2,44.39,165900 OGE,D,20240917,41.31,41.31,40.75,40.82,892900 OGN,D,20240917,20.93,20.96,20.38,20.55,1345800 OGS,D,20240917,74.19,74.56,73.42,73.52,298200 OHI,D,20240917,40.82,40.97,40.495,40.55,1959100 OI,D,20240917,13.07,13.22,12.85,12.92,1347000 OIA,D,20240917,6.67,6.69,6.6401,6.66,72800 OII,D,20240917,24.1,25.51,24.1,25.5,1208500 OIS,D,20240917,4.73,4.94,4.69,4.93,599500 OKE,D,20240917,93.7,94.95,93.37,94.66,2464300 OKLO,D,20240917,6.34,6.49,6.23,6.3,1171900 OLN,D,20240917,43.35,44.045,43.19,43.52,955900 OLO,D,20240917,4.96,4.98,4.855,4.92,730700 OLP,D,20240917,28.73,28.73,28.23,28.3,63700 OMC,D,20240917,101.98,102.75,101.03,101.73,949600 OMF,D,20240917,47.25,48.56,47.25,48.53,1182800 OMI,D,20240917,16.27,16.32,15.67,15.87,801100 ONIT,D,20240917,29.17,29.59,28.64,29.26,15300 ONL,D,20240917,4.2,4.37,4.145,4.22,313200 ONON,D,20240917,50,50.115,49.25,49.25,3473900 ONTF,D,20240917,6.27,6.31,6.15,6.18,277200 ONTO,D,20240917,193.11,194.45,189.905,192.05,455600 OOMA,D,20240917,11.48,11.705,11.27,11.29,173000 OPAD,D,20240917,4.24,4.48,4.07,4.16,35500 OPF.W,D,20240917,0.22,0.23,0.2,0.23,5600 OPFI,D,20240917,4.31,4.51,4.31,4.46,131300 OPP,D,20240917,9.06,9.09,9.03,9.09,62600 OPP-A,D,20240917,19.98,20.15,19.92,20.11,5500 OPP-B,D,20240917,21.7,21.78,21.44,21.61,8000 OPY,D,20240917,50.37,51.0199,50.2501,50.61,32700 OR,D,20240917,18,18.15,17.83,17.94,459600 ORA,D,20240917,74.89,76.785,74.89,75.57,284800 ORAN,D,20240917,12.12,12.12,12.02,12.07,293700 ORC,D,20240917,8.35,8.3753,8.3,8.31,2289000 ORCL,D,20240917,170.28,170.64,166.77,167.47,12580100 ORI,D,20240917,35.47,35.6099,35.22,35.39,951700 ORN,D,20240917,6.49,6.77,6.44,6.5,399100 OSCR,D,20240917,22.11,22.34,21.67,21.93,2591900 OSK,D,20240917,102.68,105.21,102.315,104.09,472500 OTIS,D,20240917,94.85,96.305,94.85,96.09,1901100 OUS.W,D,20240917,0.06,0.06,0.055,0.06,10700 OUST,D,20240917,6.36,6.4406,6.23,6.29,750800 OUT,D,20240917,17.81,18.085,17.69,17.73,2805800 OVV,D,20240917,39.21,40.24,38.97,39.93,2091000 OWL,D,20240917,18.17,18.38,17.99,18.2,5781100 OWLT,D,20240917,4.39,4.6,4.31,4.46,44300 OXM,D,20240917,85.21,86.71,84.64,85.52,321100 OXY,D,20240917,51.28,52.135,51.21,52.06,11813900 OXY.W,D,20240917,29.67,30.305,29.66,30.22,50100 PAAS,D,20240917,21.06,21.48,20.815,20.89,2870400 PAC,D,20240917,177.6,184.44,173.05,181.82,150300 PACK,D,20240917,6.36,6.52,6.325,6.38,246500 PACS,D,20240917,41.24,41.51,40.67,40.77,232700 PAG,D,20240917,157.47,159.995,156.84,157.61,168500 PAGS,D,20240917,9.12,9.41,9.08,9.23,5501800 PAI,D,20240917,12.86,12.885,12.78,12.823,24400 PAM,D,20240917,59.17,59.17,57.59,58.57,200200 PAR,D,20240917,56.38,57.395,55.785,57.01,439600 PARR,D,20240917,19,19.6,18.97,19.4,800700 PATH,D,20240917,12.58,12.58,12.22,12.27,9815300 PAXS,D,20240917,16.46,16.63,16.25,16.36,111700 PAY,D,20240917,21.74,22.19,21.55,21.82,186000 PAYC,D,20240917,169.51,172.38,168.37,169.04,484000 PB,D,20240917,73,74.68,72.79,72.94,513200 PBA,D,20240917,40.68,40.935,40.49,40.66,1610900 PBF,D,20240917,32.73,33.17,32.37,33.07,1734200 PBH,D,20240917,74.14,74.53,73.3,73.55,179700 PBI,D,20240917,6.71,6.94,6.645,6.91,2828800 PBI-B,D,20240917,20.08,20.35,20.02,20.19,33200 PBR,D,20240917,14.71,14.76,14.59,14.74,11974500 PBR.A,D,20240917,13.47,13.49,13.335,13.47,2543800 PBT,D,20240917,11.56,11.8399,11.53,11.71,74500 PCF,D,20240917,6.75,6.7899,6.72,6.74,133900 PCG,D,20240917,20.05,20.0699,19.84,19.86,8152900 PCK,D,20240917,6.16,6.23,6.1532,6.19,79800 PCM,D,20240917,7.9,7.97,7.84,7.928,92700 PCN,D,20240917,13.76,13.78,13.66,13.78,190800 PCOR,D,20240917,58.71,58.71,57.26,57.48,1439400 PCQ,D,20240917,9.98,9.98,9.929,9.96,35400 PD,D,20240917,17.75,18.02,17.64,17.67,702400 PDCC,D,20240917,19.6,20.96,19.5992,20,7200 PDI,D,20240917,19.4,19.46,19.36,19.4,2280800 PDM,D,20240917,10.09,10.2,9.87,9.9,900900 PDO,D,20240917,13.94,13.95,13.7,13.81,801000 PDS,D,20240917,64.56,66.21,64.555,66.18,74700 PDT,D,20240917,13.46,13.49,13.3417,13.47,87700 PDX,D,20240917,23.5,23.69,23.5,23.59,31900 PEB,D,20240917,13.03,13.355,13.02,13.26,1109600 PEB-E,D,20240917,23,23.06,22.7627,22.83,6800 PEB-F,D,20240917,22.94,23.02,22.6,22.89,7600 PEB-G,D,20240917,22.41,22.74,22.41,22.59,3400 PEB-H,D,20240917,20,20.3,20,20.045,7000 PEG,D,20240917,84.74,85.1,84.2,84.73,2768200 PEN,D,20240917,188.18,192.92,185.07,187.06,406300 PEO,D,20240917,22.55,22.79,22.505,22.78,48300 PER.W,D,20240917,0.0405,0.0526,0.0404,0.052,20700 PERF,D,20240917,2,2.305,1.96,2.07,30100 PFD,D,20240917,11.79,11.8003,11.6,11.701,92400 PFE,D,20240917,30.05,30.14,29.6,29.83,27055200 PFGC,D,20240917,75.22,76.565,75.22,75.87,777200 PFH,D,20240917,21.29,21.5,21.29,21.37,39400 PFL,D,20240917,8.47,8.48,8.45,8.46,99600 PFLT,D,20240917,11.51,11.58,11.485,11.53,435300 PFN,D,20240917,7.42,7.46,7.37,7.44,274900 PFO,D,20240917,9.31,9.34,9.26,9.31,67200 PFS,D,20240917,18.79,19.15,18.6,18.79,642000 PFSI,D,20240917,116.86,117.65,116.12,116.56,228100 PG,D,20240917,176.63,176.97,175.36,175.88,4757200 PGP,D,20240917,8.02,8.07,7.984,8.04,34000 PGR,D,20240917,256.02,257.18,253.57,256.91,1736000 PGRE,D,20240917,5.13,5.15,5.03,5.08,1113600 PGRU,D,20240917,6.6,6.63,6.59,6.61,455800 PGZ,D,20240917,11.15,11.21,11.15,11.18,25000 PH,D,20240917,598,607.686,595.22,605.17,623200 PHD,D,20240917,10.01,10.01,9.92,9.965,55400 PHG,D,20240917,31.4,31.5,31.14,31.19,994500 PHI,D,20240917,26.61,27.04,26.215,26.55,32700 PHIN,D,20240917,46.29,48.44,46.25,48.06,692400 PHK,D,20240917,4.92,4.93,4.91,4.92,523500 PHM,D,20240917,141,141.425,138.87,140.46,1453500 PHR,D,20240917,24.88,25.33,24.32,24.41,285000 PHT,D,20240917,7.97,7.98,7.95,7.98,73800 PHX,D,20240917,3.4,3.4431,3.4,3.4,28500 PHY.U,D,20240917,11.66,11.6601,11.48,11.48,2600 PII,D,20240917,84.11,85.77,83.855,84.63,548500 PIM,D,20240917,3.42,3.43,3.4,3.41,21700 PINE,D,20240917,18.6,18.69,18.34,18.47,203000 PINS,D,20240917,29.29,29.425,28.865,29.36,11109100 PIPR,D,20240917,274.65,279,273.84,274.21,60200 PJT,D,20240917,129.7,131.32,128.35,130.11,195200 PK,D,20240917,14.29,14.55,14.25,14.38,2112000 PKE,D,20240917,13.7,13.88,13.6,13.67,45200 PKG,D,20240917,214.62,216.1,212.8439,213.2,397600 PKST,D,20240917,14.96,15.44,14.76,15.12,131100 PKX,D,20240917,69.89,70.01,69.26,69.52,60400 PL,D,20240917,2.15,2.19,2.09,2.12,1721300 PL.W,D,20240917,0.2099,0.2099,0.17,0.1999,2600 PLD,D,20240917,129.23,130.05,127.96,128.87,3171100 PLNT,D,20240917,82.7,82.83,80.71,81.62,973600 PLOW,D,20240917,27.7,28.15,27.495,27.95,180800 PLTR,D,20240917,37,37.05,35.87,36.45,64461700 PLYM,D,20240917,23.29,23.35,22.99,23.17,237800 PM,D,20240917,124.8,125.08,122.07,123.23,6344900 PMF,D,20240917,9.84,10,9.84,9.845,76000 PML,D,20240917,9.08,9.18,9.02,9.06,183700 PMM,D,20240917,6.6,6.61,6.53,6.55,67500 PMO,D,20240917,10.84,10.85,10.741,10.78,88600 PMT,D,20240917,14.36,14.36,14.205,14.24,1131100 PMT-A,D,20240917,25,25.07,24.86,24.99,6700 PMT-B,D,20240917,24.9,24.9,24.6139,24.83,10000 PMT-C,D,20240917,21.15,21.4516,21,21.05,31600 PMTU,D,20240917,25.8,25.8,25.8,25.8,300 PMX,D,20240917,8.21,8.32,8.17,8.17,73700 PNC,D,20240917,181.52,182.88,180.73,181.49,2024600 PNF,D,20240917,8.27,8.3,8.22,8.28,39300 PNI,D,20240917,7.85,7.8675,7.845,7.865,34300 PNNT,D,20240917,7.01,7.05,6.95,6.96,385500 PNR,D,20240917,93.3,94.05,92.66,93.91,1359100 PNS.W,D,20240917,0.0695,0.0695,0.0151,0.0259,331900 PNST,D,20240917,1.23,1.3,1.15,1.15,20700 PNW,D,20240917,91.32,91.565,89.52,89.97,1176000 POR,D,20240917,49.22,49.45,48.8,48.84,868400 POST,D,20240917,115.75,116.65,114.475,114.65,364600 PPG,D,20240917,127.81,128.59,127.04,127.46,1089600 PPL,D,20240917,32.61,32.75,32.275,32.4,3541300 PPT,D,20240917,3.72,3.7345,3.71,3.725,132400 PR,D,20240917,13.6,13.93,13.6,13.88,10373100 PRA,D,20240917,13.27,13.555,13.195,13.3,204300 PRG,D,20240917,47.61,47.93,46.2,46.48,391400 PRGO,D,20240917,28.26,28.455,28.02,28.02,1187100 PRH,D,20240917,26.6,26.75,26.52,26.68,22400 PRI,D,20240917,257.47,258.84,256.01,256.56,120300 PRI-D,D,20240917,24.25,24.25,24.25,24.25,200 PRI-F,D,20240917,24.175,24.2,24.175,24.2,800 PRI-H,D,20240917,24.26,24.26,24.26,24.26,300 PRI-I,D,20240917,23.38,23.4,23.31,23.3517,2100 PRI-J,D,20240917,23.2,23.25,23.19,23.25,10300 PRI-K,D,20240917,21.3,21.3,21.14,21.27,2200 PRIM,D,20240917,55.27,56.72,54.975,56.35,473400 PRKS,D,20240917,51.34,51.78,50.45,51.28,900400 PRLB,D,20240917,29.59,30.37,29.445,29.73,187800 PRM,D,20240917,12.04,12.355,11.965,12.33,656800 PRMW,D,20240917,24.31,24.87,24.24,24.85,2095000 PRO,D,20240917,17.83,18.51,17.31,18.4,1318600 PRS,D,20240917,25.24,25.24,25.09,25.19,25600 PRT,D,20240917,4.06,4.14,4,4.14,40700 PRU,D,20240917,118,119.51,118,118.68,1079800 PSA,D,20240917,362.28,363.895,357.405,357.57,594000 PSA-F,D,20240917,24.83,24.94,24.76,24.87,24500 PSA-G,D,20240917,24.46,24.48,24.34,24.44,10100 PSA-H,D,20240917,25.3,25.32,25.15,25.21,13500 PSA-I,D,20240917,23.22,23.45,23.215,23.36,28000 PSA-J,D,20240917,22.79,22.8398,22.69,22.75,4600 PSA-K,D,20240917,22.68,22.93,22.6508,22.93,26300 PSA-L,D,20240917,22.33,22.63,22.33,22.61,28700 PSA-M,D,20240917,20.44,20.48,20.2201,20.45,25700 PSA-N,D,20240917,18.92,18.96,18.79,18.895,17800 PSA-O,D,20240917,18.69,18.8785,18.69,18.78,8400 PSA-P,D,20240917,19.68,19.76,19.6501,19.72,20900 PSA-Q,D,20240917,19.17,19.24,19.0247,19.165,11700 PSA-R,D,20240917,19.75,19.79,19.63,19.68,22500 PSA-S,D,20240917,20.17,20.19,20.02,20.03,7700 PSBD,D,20240917,16.33,16.415,16.33,16.35,28800 PSE-A,D,20240917,19.79,20,19.695,20,16200 PSF,D,20240917,20.83,20.83,20.7175,20.8,20200 PSF.W,D,20240917,0.022,0.0249,0.0215,0.023,9000 PSFE,D,20240917,23.03,23.11,22.64,22.82,186500 PSN,D,20240917,97.56,98.62,96.92,98.1,1240100 PSO,D,20240917,13.8,13.81,13.6,13.6,449400 PSQH,D,20240917,2.71,2.8,2.64,2.73,40600 PSTG,D,20240917,50,50.48,49.52,49.8,2161200 PSTL,D,20240917,14.8,14.88,14.756,14.84,74100 PSX,D,20240917,127.82,128.67,127.19,128.3,3693500 PTA,D,20240917,20.48,20.57,20.47,20.56,68300 PTY,D,20240917,14.23,14.25,14.22,14.23,548500 PUK,D,20240917,16.75,16.775,16.6,16.65,1882100 PUMP,D,20240917,7.67,8.03,7.625,8.01,858700 PVH,D,20240917,96.43,97.28,95.39,96.16,589500 PVL,D,20240917,1.71,1.74,1.63,1.66,132200 PWR,D,20240917,274.08,275.77,270.393,273.92,366000 PWSC,D,20240917,22.76,22.78,22.76,22.77,946400 PX,D,20240917,10.58,10.76,10.58,10.74,435500 PYN,D,20240917,6.35,6.35,6.29,6.32,6000 PYT,D,20240917,23.4258,23.4258,23.4258,23.4258,100 PZC,D,20240917,7.54,7.55,7.5001,7.53,20500 QBT.W,D,20240917,0.09,0.09,0.075,0.085,23900 QBTS,D,20240917,0.98,1.01,0.98,0.9979,1245600 QD,D,20240917,1.83,1.91,1.83,1.89,278000 QGEN,D,20240917,46.38,46.42,45.48,45.66,1703100 QS,D,20240917,5.98,6.06,5.9,6,4522900 QSR,D,20240917,70.2,70.67,69.01,69.28,1657300 QTWO,D,20240917,75.73,76.545,74.61,76.19,432800 QUAD,D,20240917,4.41,4.48,4.35,4.45,86100 QVCC,D,20240917,14.16,14.16,13.48,13.5499,44500 QVCD,D,20240917,14.03,14.05,13.49,13.49,31700 R,D,20240917,141.35,143.21,140.165,142.9,178700 RA,D,20240917,13.55,13.59,13.495,13.57,197300 RACE,D,20240917,466.7,468.38,462.59,462.82,246800 RAMP,D,20240917,26.17,26.185,25.62,25.81,467300 RBA,D,20240917,85.49,85.76,83.54,84.36,553000 RBC,D,20240917,287.85,292.73,287.85,290.5,118700 RBCP,D,20240917,129.51,129.51,129.42,129.42,51000 RBLX,D,20240917,46.42,46.98,45.52,45.74,5190900 RBO.W,D,20240917,0.05,0.05,0.05,0.05,100 RBOT,D,20240917,5.81,6.19,5.81,6.19,28600 RBRK,D,20240917,31,32.45,30.3651,32.24,3435100 RC,D,20240917,7.83,8.05,7.8201,7.98,2656300 RC-C,D,20240917,18.9,18.9,18.85,18.85,200 RC-E,D,20240917,19.32,19.36,19.2947,19.31,22600 RCB,D,20240917,24.33,24.36,24.24,24.36,2400 RCC,D,20240917,24.51,24.54,24.45,24.54,2900 RCF.W,D,20240917,0.06,0.0673,0.05,0.05,53300 RCI,D,20240917,40.88,41.2,40.62,40.8,531300 RCL,D,20240917,171.28,171.75,167.86,168.4,1507600 RCS,D,20240917,7.67,7.69,7.55,7.57,177800 RCUS,D,20240917,16.97,17.3112,16.6,16.73,507200 RDDT,D,20240917,61.37,61.98,59.31,61.89,3824400 RDN,D,20240917,35.75,35.84,35.05,35.15,763900 RDW,D,20240917,6.51,6.51,6.22,6.26,202000 RDW.W,D,20240917,1.09,1.09,0.9475,0.99,2500 RDY,D,20240917,80.29,80.29,79.325,79.53,102800 RELX,D,20240917,48.22,48.24,47.74,47.76,673100 RERE,D,20240917,2.34,2.405,2.322,2.36,321500 RES,D,20240917,6.1,6.5,6.09,6.45,1937200 REVG,D,20240917,27.69,29.19,27.48,28.57,609400 REX,D,20240917,44.59,45.78,44.485,45.44,119700 REX-B,D,20240917,23.1,23.4,23.04,23.15,4000 REX-C,D,20240917,22.24,22.38,22.07,22.25,11300 REXR,D,20240917,51.26,51.805,51.115,51.26,2163300 REZI,D,20240917,19.47,19.6,19.1,19.11,769500 RF,D,20240917,22.42,22.82,22.37,22.53,5077200 RF-C,D,20240917,24.92,25.02,24.605,24.62,72800 RF-E,D,20240917,19.5,19.53,19.3,19.53,29100 RF-F,D,20240917,25.99,26.04,25.7095,26,94000 RFI,D,20240917,13.38,13.389,13.15,13.15,41800 RFL,D,20240917,1.64,1.66,1.58,1.6,8400 RFM,D,20240917,16.29,16.3,16.26,16.29,9200 RFMZ,D,20240917,14.45,14.5,14.41,14.42,54600 RGA,D,20240917,219.59,219.78,215.89,216.96,241400 RGR,D,20240917,41.81,41.96,41.28,41.42,186800 RGT,D,20240917,11.5,11.565,11.4501,11.459,3400 RH,D,20240917,337.01,338,329.5,330.75,857300 RHI,D,20240917,63.85,64.41,63.44,63.86,628600 RHP,D,20240917,101.28,103.55,100.34,102.93,490700 RIG,D,20240917,4.51,4.69,4.48,4.67,24049300 RIO,D,20240917,63.5,63.5782,62.78,62.92,1868400 RIT-A,D,20240917,25.5894,25.59,25.5,25.565,16700 RIT-B,D,20240917,25.36,25.48,25.35,25.36,36400 RIT-C,D,20240917,23.96,24.07,23.92,23.96,46300 RIT-D,D,20240917,24.18,24.24,24.05,24.1,39700 RITM,D,20240917,11.95,11.97,11.8,11.89,3282600 RIV,D,20240917,12.37,12.41,12.31,12.32,60900 RIV-A,D,20240917,24.6,24.72,24.5,24.545,9400 RJF,D,20240917,120.03,120.95,119.8131,120.68,1116300 RJF-B,D,20240917,25.05,25.13,25.05,25.13,7400 RKT,D,20240917,20.41,20.815,20.17,20.67,2801200 RL,D,20240917,182.29,184.88,181.845,184.21,540200 RLI,D,20240917,152.16,153.71,152.16,153.27,78000 RLJ,D,20240917,9.12,9.455,9.105,9.43,1950000 RLJ-A,D,20240917,26.25,26.32,25.93,26.07,55200 RLTY,D,20240917,17.7,17.77,17.296,17.47,228700 RLX,D,20240917,1.65,1.66,1.645,1.65,967900 RM,D,20240917,32.91,33.8499,32.67,32.99,42100 RMAX,D,20240917,13.4,13.5,12.83,12.9,194700 RMD,D,20240917,252.37,254.26,249.97,250.88,1035900 RMI,D,20240917,16.15,16.16,16.08,16.14,15300 RMM,D,20240917,15.99,16,15.84,15.93,60100 RMMZ,D,20240917,16.11,16.15,16.08,16.105,21900 RMP.P,D,20240917,25.14,25.14,25.13,25.13,500 RMT,D,20240917,9.47,9.5699,9.4,9.47,78600 RNG,D,20240917,30.5,30.93,29.685,30.04,1069400 RNGR,D,20240917,12,12.28,11.95,12.26,57100 RNP,D,20240917,24.38,24.41,23.66,23.78,188100 RNR,D,20240917,265.7,266.14,263.5,263.58,236200 RNR-F,D,20240917,24.97,25.08,24.8,24.89,23500 RNR-G,D,20240917,18.63,18.68,18.56,18.62,69300 RNST,D,20240917,33.41,34.07,33.13,33.17,370300 ROG,D,20240917,106.36,106.8175,105.2,105.58,97800 ROK,D,20240917,262.79,265.21,260.98,263.2,724300 ROL,D,20240917,50.89,51.9,50.89,51.4,1294200 RPM,D,20240917,122.4,124.283,121.87,123.08,551800 RQI,D,20240917,14.38,14.41,14.07,14.09,330300 RRAC,D,20240917,11.45,11.47,11.45,11.45,62300 RRC,D,20240917,29.67,30.11,29.52,29.53,1745500 RRX,D,20240917,157.18,165.55,156.845,163.75,550800 RS,D,20240917,280.2,282.9,277.83,280.61,265200 RSF,D,20240917,15.24,15.35,15.2305,15.247,7400 RSG,D,20240917,204.66,205.13,201.3,201.75,856800 RSI,D,20240917,9.98,10.195,9.91,10.17,1112200 RSKD,D,20240917,4.61,4.73,4.61,4.7,533000 RTO,D,20240917,25.4,25.66,25.13,25.17,1151000 RTX,D,20240917,118.5,119.035,117.75,118.73,5101700 RVLV,D,20240917,24.19,24.8,24.1,24.5,916000 RVT,D,20240917,15.16,15.39,15.0901,15.29,269200 RVTY,D,20240917,123.5,123.5,121.264,122.71,533300 RWT,D,20240917,8.14,8.14,7.93,7.95,722400 RWT-A,D,20240917,25.5,25.64,25.4,25.47,20900 RWTN,D,20240917,25.07,25.07,24.98,24.99,31700 RWTO,D,20240917,25.12,25.19,25,25,31300 RXO,D,20240917,26.02,26.19,25.57,25.89,1865500 RY,D,20240917,123.48,123.53,122.28,122.86,555800 RYAM,D,20240917,7.85,7.996,7.75,7.86,454400 RYAN,D,20240917,64.28,64.5365,63.23,63.59,578200 RYI,D,20240917,19.17,19.81,19.115,19.3,260500 RYN,D,20240917,31.65,31.89,31.585,31.7,447600 RZB,D,20240917,25,25.12,25,25.07,45400 RZC,D,20240917,26.84,27.02,26.79,26.99,22900 S,D,20240917,23.5,24.94,23.48,24.93,10671900 SA,D,20240917,17.62,17.74,17.3726,17.45,255100 SABA,D,20240917,8.38,8.45,8.328,8.42,77300 SAFE,D,20240917,26.77,27.33,26.51,27.2,464200 SAH,D,20240917,56.13,57.41,55.805,56.53,225700 SAM,D,20240917,271.71,279.06,271.71,276.37,106400 SAN,D,20240917,5.02,5.03,4.97,5,2036600 SAND,D,20240917,6.22,6.27,6.12,6.15,2513000 SAP,D,20240917,223.26,223.51,221.3423,222.06,621700 SAR,D,20240917,23.21,23.66,23.05,23.05,90300 SAT,D,20240917,24.27,24.4,24.27,24.4,6000 SAVE,D,20240917,2.53,2.616,2.505,2.56,4165700 SAY,D,20240917,25.365,25.44,25.365,25.4,3800 SAZ,D,20240917,25.54,25.68,25.54,25.6,6700 SB,D,20240917,4.86,4.86,4.75,4.78,490000 SB-C,D,20240917,25.74,25.85,25.7,25.7,2200 SB-D,D,20240917,25.82,25.82,25.6,25.7671,1000 SBBA,D,20240917,25.1,25.13,25.1,25.11,1800 SBH,D,20240917,13.31,13.525,13.2,13.45,1353900 SBI,D,20240917,8.25,8.27,8.23,8.23,28800 SBR,D,20240917,60.1,60.7,60.1,60.3,36100 SBS,D,20240917,17.45,17.625,17.41,17.56,736500 SBSW,D,20240917,4.25,4.31,4.19,4.25,7300600 SBX.V,D,20240917,10.02,10.02,10.02,10.02,3700 SBX.W,D,20240917,0.1208,0.1208,0.1208,0.1208,100 SBXC,D,20240917,10.84,10.84,10.76,10.76,200 SCCO,D,20240917,99.2,100.275,98.66,99.18,1455700 SCD,D,20240917,17.07,17.39,17.0601,17.33,45600 SCE-G,D,20240917,21.49,21.55,21.314,21.32,11700 SCE-H,D,20240917,25.13,25.13,25.08,25.11,33900 SCE-J,D,20240917,23.52,23.6699,23.4,23.53,69500 SCE-K,D,20240917,24.93,25.03,24.681,24.75,12400 SCE-L,D,20240917,20.83,20.8999,20.53,20.56,148300 SCE-M,D,20240917,26.88,26.9,26.77,26.77,37900 SCE-N,D,20240917,26.52,26.58,26.44,26.5,25300 SCH-D,D,20240917,25.64,25.65,25.46,25.55,27800 SCH-J,D,20240917,22.45,22.55,22.29,22.41,61600 SCHW,D,20240917,63.57,64.41,63.42,63.84,8158100 SCI,D,20240917,80.6,81.32,80.46,80.56,770100 SCL,D,20240917,75.36,76.71,74.52,75.61,97300 SCM,D,20240917,13.78,13.83,13.7,13.75,171300 SCS,D,20240917,14.11,14.14,13.87,14.01,1141600 SD,D,20240917,11.91,12.14,11.9,12.08,289600 SDHC,D,20240917,36,39.475,36,38.04,532900 SDHY,D,20240917,16.22,16.37,16.16,16.3,88400 SDRL,D,20240917,40,41.295,39.895,41.15,1556200 SE,D,20240917,81.02,81.0999,78.512,80.33,2901000 SEA-A,D,20240917,25.55,25.58,25.55,25.55,1500 SEA-B,D,20240917,25.9201,26.01,25.9201,26.01,1000 SEDA,D,20240917,11.19,11.19,11.19,11.19,500 SEE,D,20240917,34.06,34.81,33.94,34.59,2782100 SEI,D,20240917,12.09,12.82,12.09,12.72,453600 SEM,D,20240917,35.65,35.86,34.87,34.91,466700 SEMR,D,20240917,13.75,14.48,13.75,14.34,819900 SES,D,20240917,1.26,1.3,0.9,0.9809,42664900 SES.W,D,20240917,0.04,0.0589,0.0274,0.0274,500200 SF,D,20240917,89.32,90.36,89.0319,89.59,581100 SF-B,D,20240917,25.18,25.18,25.05,25.072,13400 SF-C,D,20240917,25.99,26.3899,25.45,25.59,28800 SF-D,D,20240917,20.46,20.49,20.16,20.34,42400 SFB,D,20240917,23.96,24.12,23.79,23.83,14300 SFBS,D,20240917,81.09,83.09,80.27,81.51,292200 SFL,D,20240917,11.28,11.29,11.05,11.1,973300 SG,D,20240917,34.67,34.95,33.51,33.74,2105200 SGHC,D,20240917,3.6,3.64,3.5,3.6,283500 SGU,D,20240917,12.18,12.2345,12,12.14,9100 SHAK,D,20240917,102.66,103.6408,101.86,102.49,691800 SHCO,D,20240917,5.34,5.445,5.22,5.24,74400 SHEL,D,20240917,67.94,68.325,67.85,68.15,3836000 SHG,D,20240917,43.13,43.13,42.64,42.64,56600 SHO,D,20240917,10.26,10.36,10.2,10.3,1020200 SHO-H,D,20240917,22.42,22.66,22.27,22.66,8600 SHO-I,D,20240917,21,21.41,20.9,21.32,10300 SHOC,D,20240917,45.19,45.19,44.31,44.69,16600 SHOP,D,20240917,75.5,75.76,73.66,74.45,8177300 SHW,D,20240917,380.26,382.83,377.1012,378,830300 SID,D,20240917,2.19,2.21,2.1701,2.21,1080800 SIG,D,20240917,92.21,95.37,91.48,93.56,934100 SII,D,20240917,41.25,41.55,41.03,41.38,76800 SILA,D,20240917,25.02,25.29,24.74,24.98,812200 SIT-A,D,20240917,23.79,23.79,23.46,23.6,29000 SITC,D,20240917,60.02,60.52,58.86,58.87,542200 SITE,D,20240917,143.09,148.03,142.98,146.92,184600 SJM,D,20240917,120.5,121.78,119.54,119.71,871900 SJT,D,20240917,3.54,3.625,3.53,3.55,178500 SJW,D,20240917,61,61.97,60.65,60.84,168200 SKE,D,20240917,8.53,8.935,8.47,8.92,352900 SKIL,D,20240917,14.01,14.3461,13.71,13.8,60900 SKLZ,D,20240917,5.84,6,5.84,5.96,60600 SKM,D,20240917,24.49,24.51,24.23,24.24,248500 SKT,D,20240917,31.86,31.88,31.3,31.41,562600 SKX,D,20240917,68.44,69.08,67.76,67.94,1130700 SKY,D,20240917,95.29,95.75,93.51,94.1,430200 SLB,D,20240917,40.53,41.68,40.44,41.5,18400300 SLF,D,20240917,56.6,56.75,56.22,56.41,255000 SLG,D,20240917,70.84,71.325,69.0704,69.21,494700 SLG-I,D,20240917,24.21,24.21,23.81,23.88,8200 SLGN,D,20240917,51.46,51.64,51.09,51.4,391100 SLQT,D,20240917,1.88,2.1,1.76,2.07,4153600 SLVM,D,20240917,78.67,81.23,78.14,79.25,191900 SM,D,20240917,39.9,40.93,39.85,40.5,1437600 SMAR,D,20240917,52.79,52.7905,51.74,51.77,2560400 SMBK,D,20240917,29.54,29.86,29.18,29.4,57100 SMC,D,20240917,36.39,37.79,35.62,36.78,83100 SMFG,D,20240917,12.52,12.57,12.44,12.47,1742900 SMG,D,20240917,70.87,72.12,70.06,71.83,370900 SMHI,D,20240917,10.07,10.2,9.95,10.03,76100 SMP,D,20240917,33.64,34.55,33.45,34.19,189500 SMR,D,20240917,9.83,9.84,8.9729,9.09,2953300 SMR.W,D,20240917,2.2,2.2,1.9,2.02,22900 SMRT,D,20240917,1.84,1.84,1.75,1.76,1623700 SMWB,D,20240917,8.06,8.54,8.05,8.41,414000 SN,D,20240917,103.92,104.5,101.91,103.47,1075100 SNA,D,20240917,282.22,283.56,279.74,280.08,251100 SNAP,D,20240917,9.8,9.96,9.385,9.42,28486600 SNDA,D,20240917,26.27,26.27,25.9,25.98,44500 SNDR,D,20240917,28.22,28.54,27.88,28.05,621700 SNN,D,20240917,31.05,31.27,30.84,30.96,1112300 SNOW,D,20240917,114.08,114.39,111.28,111.63,4539400 SNV,D,20240917,45.46,45.72,44.365,44.77,2310200 SNV-D,D,20240917,25.18,25.23,25.1401,25.23,21100 SNV-E,D,20240917,25.5,25.6181,25.35,25.49,436100 SNX,D,20240917,114.83,116.32,113.99,116.16,483800 SO,D,20240917,89.78,89.84,89.11,89.65,3019300 SOC,D,20240917,24.87,26.33,24.69,25.89,644600 SOC.W,D,20240917,13.65,14.82,13.65,14.41,39200 SOJC,D,20240917,24.92,25,24.9,24.9154,27000 SOJD,D,20240917,24.25,24.39,24.13,24.31,80500 SOJE,D,20240917,21.8,21.87,21.76,21.78,51800 SOL,D,20240917,2.27,2.39,2.27,2.39,239400 SOLV,D,20240917,71.5,73.4,71.36,72.33,788800 SON,D,20240917,55.76,56.07,55.5209,55.68,578200 SONY,D,20240917,91.44,91.5,90.15,90.55,713400 SOR,D,20240917,44.34,45,43.7,43.8831,17200 SOS,D,20240917,0.75,0.75,0.6,0.6128,638800 SPB,D,20240917,93.13,93.54,91.67,91.83,288100 SPCE,D,20240917,6.81,7.01,6.42,6.97,2110800 SPE,D,20240917,13.9,13.99,13.86,13.86,41900 SPE-C,D,20240917,23.645,23.645,23.645,23.645,500 SPG,D,20240917,164.92,166.31,163.92,164.35,1288300 SPG-J,D,20240917,62.6,63.1999,61.3698,61.3698,1500 SPGI,D,20240917,525.1,525.825,517.58,522.38,1124000 SPH,D,20240917,18.1,18.25,17.75,17.86,142300 SPHR,D,20240917,41.49,41.7,39.81,41,782000 SPIR,D,20240917,9.49,10.35,9.36,10.34,342700 SPL-A,D,20240917,24.24,24.24,24.18,24.24,7200 SPLP,D,20240917,41.25,42,40.5,42,1700 SPMC,D,20240917,19.78,19.81,19.21,19.24,31000 SPN-B,D,20240917,25.44,25.44,25.33,25.33,13400 SPNT,D,20240917,14.23,14.4,14.09,14.1,356800 SPOT,D,20240917,341.04,346.98,339.28,342.15,950700 SPR,D,20240917,32.85,33.155,32.81,33.05,683800 SPRU,D,20240917,2.7,2.71,2.555,2.62,35800 SPXC,D,20240917,155.27,156.59,152.65,155.07,166400 SPXX,D,20240917,16.51,16.6,16.38,16.41,40700 SQ,D,20240917,66.77,67.845,66.48,67.33,4502700 SQM,D,20240917,38.22,38.75,38.06,38.42,933500 SQNS,D,20240917,0.97,1,0.962,1,183200 SQSP,D,20240917,46.3,46.48,46.28,46.4,2043400 SR,D,20240917,67.3,67.81,66.83,66.92,196100 SR-A,D,20240917,24.97,25.02,24.93,25,18600 SRE,D,20240917,83.84,84.03,83.41,83.95,2025300 SREA,D,20240917,24.65,24.7799,24.63,24.71,31100 SRFM,D,20240917,1.35,1.39,1.18,1.23,145800 SRG,D,20240917,4.59,4.68,4.57,4.57,215600 SRG-A,D,20240917,21.88,22.69,21.88,21.88,16900 SRI,D,20240917,12.35,12.8,12.19,12.25,719000 SRL,D,20240917,7.83,7.94,7.65,7.73,5500 SRV,D,20240917,42.92,43.14,42.5101,42.8019,11100 SSB,D,20240917,98.73,100.93,98.02,98.72,677600 SSD,D,20240917,184.31,186.57,182.14,184.51,128700 SSL,D,20240917,7.12,7.2,7.1,7.16,412500 SST,D,20240917,1.23,1.26,1.21,1.23,75400 SST.W,D,20240917,0.0365,0.0365,0.0365,0.0365,1000 SSTK,D,20240917,34.08,35.24,33.8,35.13,814100 ST,D,20240917,35.31,36.07,35.31,35.72,970800 STAG,D,20240917,40.1,40.29,39.77,39.89,979400 STC,D,20240917,75.82,75.93,74.865,75.43,204400 STE,D,20240917,243.3,245.5,240.18,241.68,343800 STEL,D,20240917,27.1,27.39,26.57,26.6,266800 STEM,D,20240917,0.45,0.47,0.4306,0.449,3412300 STEW,D,20240917,15.53,15.7396,15.53,15.62,102900 STG,D,20240917,5.46,6.37,5.46,5.84,25300 STK,D,20240917,32.2,32.654,32.15,32.39,42600 STLA,D,20240917,15.25,15.33,15.05,15.1,11883400 STM,D,20240917,28.59,28.61,28.08,28.22,3772500 STN,D,20240917,79.47,80.01,78.57,79.17,173200 STNG,D,20240917,69,69.7183,68.65,69.56,396800 STR,D,20240917,21.38,21.755,21.38,21.58,410600 STRV,D,20240917,36.31,36.37,36.03,36.16,41000 STT,D,20240917,85.75,87.13,85.45,86.69,1654200 STT-G,D,20240917,24.93,24.9486,24.83,24.9,34900 STVN,D,20240917,19.31,19.66,18.87,19.06,502700 STWD,D,20240917,20.5,20.6,20.43,20.56,1684100 STXD,D,20240917,33.62,33.62,33.45,33.5065,1800 STXE,D,20240917,30.35,30.35,30.25,30.25,17300 STXG,D,20240917,40.74,40.92,40.5801,40.6116,6900 STXI,D,20240917,26.24,26.46,26.2399,26.46,700 STXK,D,20240917,31.1544,31.33,31.0548,31.0548,14200 STXM,D,20240917,25.54,25.68,25.47,25.53,2700 STXT,D,20240917,20.95,20.98,20.94,20.97,13900 STXV,D,20240917,30.1103,30.22,30.02,30.0857,5800 STZ,D,20240917,252.42,255.45,251.14,252.86,616500 SU,D,20240917,36.83,37.26,36.71,37.25,2641200 SUI,D,20240917,145.68,146.99,143.82,144.74,810300 SUM,D,20240917,38.56,39.49,38.32,39.1,1055700 SUN,D,20240917,54.54,55.08,53.73,54.23,282300 SUP,D,20240917,2.96,2.97,2.87,2.9,26400 SUPP,D,20240917,64.5413,64.5647,64.5413,64.5647,300 SUPV,D,20240917,8.35,8.4,8.0601,8.21,901100 SUZ,D,20240917,9.58,9.725,9.55,9.7,1349700 SVV,D,20240917,10.5,10.78,10.3,10.41,636100 SW,D,20240917,46.9,47.83,46.69,47.33,4550600 SWI,D,20240917,12.94,12.98,12.665,12.67,502300 SWK,D,20240917,103.49,104.48,101.97,103,1012000 SWN,D,20240917,6.26,6.3,6.224,6.29,15945600 SWX,D,20240917,73.54,73.97,72.89,73.76,213200 SWZ,D,20240917,8.98,8.98,8.7901,8.92,28400 SXC,D,20240917,8.05,8.095,7.93,8.07,1778700 SXI,D,20240917,173.99,176.956,172.34,174.5,67600 SXT,D,20240917,76.01,77.46,75.87,76.67,108200 SYF,D,20240917,47.52,49.58,47.52,49.19,3522300 SYF-A,D,20240917,21.06,21.4,21,21.12,80600 SYF-B,D,20240917,26.01,26.08,25.75,26.08,81500 SYK,D,20240917,371.19,373.48,360.83,363.95,1399100 SYY,D,20240917,76.71,78.29,76.67,77.78,3056200 T,D,20240917,22.07,22.1,21.71,21.78,29304400 T-A,D,20240917,22.4,22.4999,22.31,22.42,102400 T-C,D,20240917,21.41,21.488,21.32,21.395,102000 TAC,D,20240917,9.22,9.45,9.17,9.43,718200 TAK,D,20240917,14.87,14.945,14.83,14.85,1922000 TAL,D,20240917,7.5,7.84,7.465,7.66,5608200 TALO,D,20240917,11.28,11.53,11.18,11.53,1994300 TAP,D,20240917,55.59,56.46,55.38,56.08,1397300 TAP.A,D,20240917,57.6,58,57.6,57.6,1300 TBB,D,20240917,24.8,24.84,24.73,24.78,65100 TBBB,D,20240917,31.5,31.5,30.15,30.51,379400 TBC,D,20240917,25.37,25.4721,25.37,25.42,25900 TBI,D,20240917,7.66,7.97,7.65,7.9,328200 TBN,D,20240917,19.04,20.45,19.04,19.5,57600 TCI,D,20240917,28.56,28.56,28.2675,28.49,1200 TCS,D,20240917,12.5,13.89,11.7,13.73,57300 TD,D,20240917,63,63.18,62.725,62.89,1492400 TDC,D,20240917,29.14,29.14,28.525,28.83,715000 TDF,D,20240917,7.61,7.688,7.61,7.65,42000 TDG,D,20240917,1374.39,1382.037,1363.51,1375.45,104200 TDOC,D,20240917,8.91,9.21,8.74,9.11,11819200 TDS,D,20240917,23.98,24.59,23.62,23.65,802700 TDS-U,D,20240917,21.23,21.73,21.13,21.73,18900 TDS-V,D,20240917,19.05,19.28,18.93,19.26,49500 TDW,D,20240917,74.63,75.64,73.87,74.58,651600 TDY,D,20240917,429.14,432.2,426.27,428.89,170800 TEAF,D,20240917,12.81,12.8982,12.8061,12.84,13700 TECK,D,20240917,47.06,47.3333,46.545,46.79,1674300 TEF,D,20240917,4.87,4.87,4.81,4.84,717800 TEI,D,20240917,5.84,5.91,5.8255,5.91,119100 TEL,D,20240917,146.77,149.32,146.31,147.78,1646300 TEN,D,20240917,25.63,25.63,25.24,25.45,202700 TEN-E,D,20240917,26.3,26.35,26.3,26.345,7200 TEN-F,D,20240917,26.99,27.01,26.82,26.93,6600 TEO,D,20240917,8.36,8.36,8.095,8.19,100300 TEVA,D,20240917,17.85,17.92,17.54,17.85,8339100 TEX,D,20240917,54.01,55.49,53.865,55.49,932300 TFC,D,20240917,42.38,42.6,41.68,41.88,7495400 TFC-I,D,20240917,24.58,24.6,24.5,24.57,10200 TFC-O,D,20240917,24.59,24.695,24.42,24.58,34200 TFC-R,D,20240917,22.3,22.33,21.9682,22.25,59600 TFII,D,20240917,145.79,148.39,144.3,148.09,285700 TFPM,D,20240917,17.05,17.27,16.87,16.88,277100 TFSA,D,20240917,23.46,23.795,23.46,23.56,4800 TFX,D,20240917,246.1,247.41,240.5617,241.44,318000 TG,D,20240917,6.44,6.755,6.42,6.64,97200 TGI,D,20240917,12.97,13.255,12.91,13.17,775700 TGLS,D,20240917,67.15,68.67,66.39,67.57,466000 TGNA,D,20240917,14.5,14.99,14.48,14.83,2281100 TGS,D,20240917,21.48,21.48,20.81,20.83,185900 TGT,D,20240917,152.94,153.69,151.07,151.96,3162200 THC,D,20240917,164.34,164.605,154.392,156.96,1488700 THG,D,20240917,148.49,150.01,147.96,149.04,221800 THLV,D,20240917,28.71,28.72,28.52,28.5561,5200 THO,D,20240917,102.68,105.74,101.96,105.25,581500 THQ,D,20240917,22,22,21.7901,21.86,88900 THR,D,20240917,29.38,30.39,29.3318,29.89,126600 THS,D,20240917,43.11,43.53,42.9,43.22,477200 THW,D,20240917,13.39,13.39,13.23,13.265,84200 TIMB,D,20240917,16.89,16.96,16.77,16.94,514800 TISI,D,20240917,16.03,16.095,14.01,14.53,32600 TIXT,D,20240917,3.73,3.835,3.69,3.74,435900 TJX,D,20240917,119.53,120.24,117.47,117.84,3880200 TK,D,20240917,8.84,8.92,8.79,8.84,457600 TKC,D,20240917,6.76,6.76,6.685,6.72,206700 TKO,D,20240917,117.51,121.18,117.51,121.03,1058400 TKR,D,20240917,81.37,82.46,80.5,81.58,611700 TLK,D,20240917,20.44,20.44,20.095,20.18,282000 TLYS,D,20240917,5.07,5.11,4.9,5.11,61400 TM,D,20240917,172.38,174.59,171.32,173.15,502500 TME,D,20240917,9.6,9.745,9.46,9.5,5171200 TMHC,D,20240917,69.76,69.88,68.35,69.74,847800 TMO,D,20240917,613.18,616.58,607,610.49,1333000 TNC,D,20240917,93.92,96.09,93.78,94.9,95900 TNET,D,20240917,98.88,99.755,97.28,97.29,163600 TNK,D,20240917,56.51,56.5588,55.51,56.15,215500 TNL,D,20240917,42.49,43.14,42.27,42.63,939900 TOL,D,20240917,151.9,151.96,148.32,150.66,1113500 TOST,D,20240917,26.85,26.85,26.32,26.75,4998500 TPB,D,20240917,38.84,39.57,38.64,38.68,118700 TPC,D,20240917,24.25,24.75,23.9,24.11,417900 TPH,D,20240917,45.36,45.4405,44.4,44.91,815300 TPL,D,20240917,844.7,881,844.7,873.51,110900 TPR,D,20240917,43.49,43.7,43.15,43.28,1655800 TPTA,D,20240917,18,18,18,18,500 TPVG,D,20240917,7.11,7.165,7.06,7.15,588400 TPX,D,20240917,51.8,53.09,51.64,52.87,1575600 TPZ,D,20240917,18.35,18.5,18.27,18.35,21400 TR,D,20240917,32.15,32.53,32.04,32.21,115100 TRAK,D,20240917,19.69,20.04,19.0629,19.25,46800 TRC,D,20240917,18.23,18.28,17.96,18.09,54800 TREX,D,20240917,66.99,68.44,66.6635,67.86,946100 TRGP,D,20240917,150.42,152.2,150.21,152.02,847400 TRI,D,20240917,173.1,173.36,167.185,168.02,398600 TRN,D,20240917,32.83,33.44,32.67,33.13,482000 TRNO,D,20240917,69.64,70.1,69.07,69.19,513500 TROX,D,20240917,12.07,12.47,12,12.4,1823800 TRP,D,20240917,46.8,46.995,46.33,46.38,1569100 TRT-A,D,20240917,25.8,25.88,25.75,25.77,3900 TRT-B,D,20240917,25.16,25.23,25.1362,25.23,9400 TRT-C,D,20240917,25.15,25.28,25.06,25.06,12100 TRT-D,D,20240917,25.2,25.28,25.09,25.25,36200 TRT-E,D,20240917,21.78,21.9,21.7,21.84,11900 TRT-P,D,20240917,18.91,19.12,18.81,19,32200 TRTX,D,20240917,8.9,8.99,8.845,8.93,795200 TRU,D,20240917,101.5,102.005,99.95,99.97,985700 TRV,D,20240917,242.3,243.48,238.97,241.54,908100 TS,D,20240917,28.88,29.44,28.84,29.3,1387300 TSE,D,20240917,3.99,4.21,3.93,4.09,237000 TSI,D,20240917,5.19,5.2,5.16,5.19,146000 TSLX,D,20240917,20.87,20.91,20.69,20.7,338800 TSM,D,20240917,169.35,170.2402,166.355,167.35,8582800 TSN,D,20240917,61.8,62.565,61.58,61.8,1429000 TSQ,D,20240917,9.89,10.26,9.85,10.08,78400 TT,D,20240917,370.22,374.66,365.63,374.6,1129400 TTC,D,20240917,85.22,86.63,85.13,86.36,650300 TTE,D,20240917,68.3,68.62,67.92,68.32,1651700 TTI,D,20240917,2.95,3.07,2.92,3.05,1650800 TTP,D,20240917,42.49,43.4241,42.49,42.89,1500 TU,D,20240917,16.89,17.03,16.79,16.86,1241000 TUYA,D,20240917,1.35,1.4,1.33,1.38,853300 TV,D,20240917,1.96,2.01,1.93,2.01,1153600 TVC,D,20240917,23.45,23.49,23.177,23.177,14600 TVE,D,20240917,22.69,22.83,22.625,22.68,30800 TWI,D,20240917,8.37,8.59,8.09,8.37,1043800 TWLO,D,20240917,60.68,60.8099,59.864,60.1,1899300 TWN,D,20240917,42.41,42.569,42.295,42.53,47700 TWO,D,20240917,14.21,14.27,14.07,14.1,1010800 TWO-A,D,20240917,24.92,24.96,24.85,24.85,3600 TWO-B,D,20240917,24.99,25.15,24.9,25.15,11400 TWO-C,D,20240917,24.525,24.775,24.525,24.73,6500 TX,D,20240917,34.16,35,34.06,34.5,189600 TXNM,D,20240917,43.16,43.57,43.02,43.23,795800 TXO,D,20240917,18.24,18.35,18.21,18.27,102700 TXT,D,20240917,88.5,89.37,88.0402,88.69,820200 TY,D,20240917,32.34,32.5016,32.265,32.44,29900 TY.P,D,20240917,48.45,48.6,48.45,48.55,2700 TYG,D,20240917,37.56,37.93,37.5,37.93,20200 TYL,D,20240917,586.19,591.18,576.07,579.39,248700 U,D,20240917,20.48,20.76,20.0223,20.63,12709100 UA,D,20240917,7.49,7.5,7.23,7.36,3433600 UAA,D,20240917,7.97,7.98,7.67,7.79,14344600 UAN,D,20240917,68,69.7241,67.9675,69.61,18000 UBER,D,20240917,71.97,73.73,71.31,72.78,14639800 UBS,D,20240917,30,30.05,29.665,29.76,1003500 UCB,D,20240917,29.56,29.94,29.27,29.28,447600 UCB-I,D,20240917,24.47,24.53,24.36,24.45,12900 UDR,D,20240917,46.82,47.04,46.26,46.37,1361900 UE,D,20240917,21.58,21.66,21.2,21.24,737000 UFI,D,20240917,6.67,7.38,6.66,7.32,64100 UGI,D,20240917,24.03,24.12,23.78,23.82,2162000 UGP,D,20240917,4.16,4.21,4.125,4.19,985700 UHA.B,D,20240917,69.33,70.83,69.27,69.46,142900 UHAL,D,20240917,73.43,74.15,73.06,73.48,56300 UHS,D,20240917,234.64,235.665,230.92,232.28,605100 UHT,D,20240917,46.12,46.44,45.72,46.15,90500 UI,D,20240917,206.49,208.89,204.155,207.16,66300 UIS,D,20240917,5.73,5.9,5.66,5.76,387800 UL,D,20240917,64.87,65.15,64.695,64.82,2039500 ULS,D,20240917,49.25,49.43,48.51,48.77,825900 UMC,D,20240917,8.53,8.545,8.385,8.45,10399700 UMH,D,20240917,20.09,20.14,19.65,19.79,649200 UMH-D,D,20240917,24.3,24.3,23.9701,24.188,32900 UNF,D,20240917,189.95,190.26,187.9223,188.49,45500 UNFI,D,20240917,15.45,15.92,15.225,15.92,467700 UNH,D,20240917,586.01,586.715,576.39,577.96,3415900 UNM,D,20240917,56.35,56.7377,56.19,56.4,700000 UNMA,D,20240917,25.89,25.997,25.69,25.76,14300 UNP,D,20240917,253.27,255.06,253,253.55,1640400 UP,D,20240917,2.2,2.32,2.18,2.21,896200 UPS,D,20240917,130,131.5,129.42,130.65,3141600 URI,D,20240917,748.23,771.68,744.595,771.26,499900 USA,D,20240917,7.04,7.049,6.99,7.02,606400 USAC,D,20240917,22.79,23.34,22.79,23.04,227700 USB,D,20240917,44.97,45.28,44.53,44.68,6286700 USB-A,D,20240917,855.01,859.51,855,855,2700 USB-H,D,20240917,22,22.0589,21.96,22.0001,108600 USB-P,D,20240917,25.28,25.35,25.0613,25.14,50000 USB-Q,D,20240917,18.12,18.32,18,18.18,75000 USB-R,D,20240917,19.79,19.94,19.66,19.92,112300 USB-S,D,20240917,22.38,22.56,22.27,22.42,55700 USFD,D,20240917,60.87,61.51,60.67,61.18,3343000 USM,D,20240917,58,59.24,56.52,56.55,225700 USNA,D,20240917,38.8,40.68,38.62,39.96,150200 USPH,D,20240917,84.65,85.46,83.47,84.01,135000 UTF,D,20240917,25.98,26.07,25.85,25.89,176200 UTI,D,20240917,17,17.0125,16.63,16.64,243200 UTL,D,20240917,62.34,63.22,61.685,62.47,104700 UTZ,D,20240917,17.77,18.4,17.77,18.2,654200 UVE,D,20240917,21.68,22.23,21.6175,22.01,187800 UVV,D,20240917,52.1,52.56,51.6159,51.68,107400 UWM.W,D,20240917,0.762,0.7939,0.7544,0.7909,37600 UWMC,D,20240917,9.14,9.17,8.93,8.94,1734600 UZD,D,20240917,23.14,23.44,23.14,23.29,50100 UZE,D,20240917,21.52,21.72,21.36,21.72,45500 UZF,D,20240917,21.5,21.7,21.42,21.7,25600 V,D,20240917,290.9,293.07,290.085,291.56,5135900 VAC,D,20240917,73.26,74.6799,72.48,73.92,356600 VAL,D,20240917,56,56.89,55.21,56.85,1413600 VAL.W,D,20240917,8.8,9.44,8.8,8.921,21100 VALE,D,20240917,10.62,10.64,10.5101,10.58,16863100 VATE,D,20240917,4.09,4.19,3.98,4.19,291600 VBF,D,20240917,16.97,16.98,16.8101,16.98,101200 VCV,D,20240917,11.22,11.26,11.012,11.05,215400 VEEV,D,20240917,217.8,218.9823,214.5,214.8,1030100 VEL,D,20240917,19.65,19.75,19.6,19.67,47400 VET,D,20240917,9.37,9.605,9.35,9.56,856700 VFC,D,20240917,18.33,18.6,18.06,18.4,5325600 VGI,D,20240917,8.07,8.08,8.0102,8.04,19600 VGM,D,20240917,10.59,10.605,10.55,10.57,165700 VGR,D,20240917,14.92,14.94,14.91,14.91,2233500 VHC,D,20240917,7.55,7.7274,6.74,6.9,12600 VHI,D,20240917,27.21,27.4599,26.49,26.94,16200 VICI,D,20240917,34.1,34.17,33.585,33.71,5655900 VIK,D,20240917,32.98,33.33,32.465,32.84,1613600 VIPS,D,20240917,12.96,13.145,12.885,12.93,2153300 VIST,D,20240917,47.91,47.91,46.205,47.69,627900 VIV,D,20240917,10.07,10.13,10.02,10.08,493700 VKQ,D,20240917,10.31,10.33,10.2602,10.275,85200 VLN,D,20240917,2.29,2.32,2.11,2.11,272800 VLN.W,D,20240917,0.041,0.0469,0.041,0.0448,12400 VLO,D,20240917,134.61,135.91,134.14,135.8,2395000 VLRS,D,20240917,6.55,6.81,6.53,6.8,1878200 VLT,D,20240917,11.22,11.47,11.162,11.3,88400 VLTO,D,20240917,111.02,111.49,108.84,108.94,1123300 VMC,D,20240917,243.36,247,242.0439,245.12,757500 VMI,D,20240917,280.04,282.26,277.21,279.13,80900 VMO,D,20240917,10.36,10.36,10.25,10.27,184100 VNCE,D,20240917,2.4,2.456,1.7,2.07,83900 VNO,D,20240917,37.52,38.09,37.16,37.6,1774700 VNO-L,D,20240917,19.05,19.16,18.805,18.97,17600 VNO-M,D,20240917,18.19,18.27,17.85,18.02,35300 VNO-N,D,20240917,18.04,18.22,17.95,18.12,35600 VNO-O,D,20240917,16.26,16.4599,16.1177,16.31,52900 VNT,D,20240917,33.73,33.85,33.3,33.46,509100 VOC,D,20240917,4.75,4.75,4.6601,4.74,54000 VOTE,D,20240917,66.06,66.1801,65.56,65.81,13200 VOY-B,D,20240917,25.7,25.88,25.7,25.74,10100 VOYA,D,20240917,76.82,77.53,76.47,76.87,727900 VPG,D,20240917,24.31,25.115,24.17,24.25,154600 VPV,D,20240917,11.23,11.3499,11.2008,11.22,21600 VRE,D,20240917,18.08,18.08,17.74,17.76,381700 VRN,D,20240917,6.29,6.46,6.27,6.44,4886500 VRT,D,20240917,88,88.7163,86.1,87.29,4287300 VRTS,D,20240917,208.57,209.28,206.16,206.38,24900 VSCO,D,20240917,23.85,24.67,23.85,24.27,2596800 VSH,D,20240917,18.52,18.75,18.31,18.44,914800 VST,D,20240917,90.32,92.4099,88.89,91.15,5981600 VSTO,D,20240917,40.35,40.35,39.81,40.15,450400 VSTS,D,20240917,15.01,15.385,14.99,15.17,1485600 VTEX,D,20240917,6.66,6.78,6.64,6.77,313900 VTLE,D,20240917,28.05,29.79,27.9,29.42,1361100 VTMX,D,20240917,27.77,27.8697,27.5,27.71,142000 VTN,D,20240917,11.55,11.57,11.49,11.52,20000 VTOL,D,20240917,35.3,36.4,34.76,35.69,84000 VTR,D,20240917,64.86,65.09,63.95,64.43,3873000 VTS,D,20240917,24.45,24.86,24.31,24.47,277500 VVI,D,20240917,34.01,34.74,33.8,34.63,76700 VVR,D,20240917,4.3,4.3,4.23,4.25,971300 VVV,D,20240917,41.14,41.58,41.01,41.13,1103300 VVX,D,20240917,51.35,52.52,51.03,52.24,148000 VYX,D,20240917,13.48,13.9,13.42,13.89,1291500 VZ,D,20240917,44.75,44.75,43.92,44.08,18769600 VZIO,D,20240917,11.23,11.29,11.22,11.28,1447700 W,D,20240917,49.32,51.15,48.66,50.45,4163200 WAB,D,20240917,170.84,174.5,170.4,174.13,1341000 WAL,D,20240917,82.84,85.17,82.8,83.22,1445000 WAL-A,D,20240917,20.91,21.03,20.87,20.9999,13700 WAT,D,20240917,330.65,331.325,325.02,328.97,269400 WBS,D,20240917,45.6,46.52,45.27,45.97,1092300 WBS-F,D,20240917,22.43,22.43,21.85,21.9,7300 WBS-G,D,20240917,24.43,24.6794,24.3703,24.57,11300 WBX,D,20240917,1.25,1.28,1.24,1.26,232100 WBX.W,D,20240917,0.09,0.09,0.09,0.09,3000 WCC,D,20240917,166,168.25,165.43,167.63,790900 WCC-A,D,20240917,25.85,25.88,25.825,25.85,43400 WCN,D,20240917,185.5,185.62,181.35,181.41,957100 WD,D,20240917,108.78,110.31,107.35,108.22,179600 WDH,D,20240917,1.05,1.05,1.02,1.02,100800 WDI,D,20240917,15.66,15.71,15.63,15.7,260100 WDS,D,20240917,16.13,16.4,16.1067,16.36,648700 WEA,D,20240917,11.24,11.24,11.1582,11.2,39100 WEAV,D,20240917,10.56,11.1,10.48,11.06,547000 WEC,D,20240917,96.02,96.285,95.35,95.74,1946600 WELL,D,20240917,128.95,129.5558,127.06,127.46,2110300 WES,D,20240917,39.97,40.31,39.725,40.05,936500 WEX,D,20240917,200.6,203.81,200.13,202.8,409900 WF,D,20240917,36.32,36.32,35.6,35.72,38200 WFC,D,20240917,53.97,55.065,53.97,54.51,15885200 WFC-A,D,20240917,21.98,22.08,21.81,22,66300 WFC-C,D,20240917,20.97,21.0499,20.8,20.9,111200 WFC-D,D,20240917,20.6,20.64,20.38,20.4588,97500 WFC-L,D,20240917,1260,1261.99,1255,1258.5,8200 WFC-Y,D,20240917,24.55,24.62,24.4,24.4899,377300 WFC-Z,D,20240917,22.12,22.23,21.96,22.13,428000 WFG,D,20240917,92.04,93.2599,92.03,93.16,152300 WGO,D,20240917,57.57,59.18,57.53,58.55,562100 WH,D,20240917,78.31,78.6,77.76,78.27,531800 WHD,D,20240917,58.85,61.59,58.85,61.3,711200 WHG,D,20240917,13.01,13.01,12.62,12.75,4500 WHR,D,20240917,101.82,102.83,100.22,101.84,897800 WIA,D,20240917,8.39,8.42,8.36,8.375,28100 WINN,D,20240917,25.35,25.35,25,25.11,164600 WIT,D,20240917,6.61,6.62,6.46,6.5,1522500 WIW,D,20240917,8.72,8.75,8.695,8.75,479000 WK,D,20240917,76,76.89,74.81,76.88,397800 WKC,D,20240917,29.5,30.14,29.45,30.11,706100 WLK,D,20240917,141.8,144.52,141.8,143.11,593200 WLKP,D,20240917,22.41,22.4523,22.07,22.16,17200 WLTG,D,20240917,28.435,28.435,28.3184,28.3184,1900 WLY,D,20240917,46.95,47.315,46.39,46.74,343700 WLYB,D,20240917,46.56,46.56,46.56,46.56,200 WM,D,20240917,207.79,208.26,203.04,203.12,1936000 WMB,D,20240917,45.47,45.785,45.3,45.53,3585100 WMK,D,20240917,70.78,71.315,69.85,69.9,60300 WMS,D,20240917,150.1,151.76,147.675,149.82,766800 WMT,D,20240917,79.76,80.26,78.26,78.6,21065900 WNC,D,20240917,19.75,20.105,19.58,19.68,479700 WNS,D,20240917,57.9,57.9,55.58,55.7,389600 WOLF,D,20240917,8.41,9.13,8.41,8.6,8829100 WOR,D,20240917,45.85,46.39,45.265,45.7,227300 WOW,D,20240917,5.37,5.415,5.29,5.35,424100 WPC,D,20240917,63.96,64.21,63.08,63.21,819400 WPM,D,20240917,61.87,62.525,61.35,61.7,1129200 WPP,D,20240917,49.72,49.74,49.11,49.2,75600 WRB,D,20240917,58.76,59.15,58.01,58.13,3442600 WRB-E,D,20240917,25.47,25.4701,25.3,25.3,3500 WRB-F,D,20240917,23.62,23.7,23.545,23.6025,10700 WRB-G,D,20240917,20.4,20.65,20.37,20.3703,2300 WRB-H,D,20240917,19.94,20,19.85,19.96,6600 WRBY,D,20240917,15.25,15.29,14.67,14.88,1429300 WS,D,20240917,33.56,34.85,33.56,33.82,182200 WSM,D,20240917,147.1,148.46,145.35,147.22,1026900 WSO,D,20240917,493.3,496.99,489.2806,491.76,145200 WSR,D,20240917,13.36,13.38,13.19,13.21,197500 WST,D,20240917,299.4,299.4,292.92,295.86,356500 WT,D,20240917,9.76,9.98,9.7,9.86,1209600 WTI,D,20240917,2.06,2.15,2.05,2.12,1435500 WTM,D,20240917,1711,1722.01,1700.01,1704.67,13300 WTRG,D,20240917,39.55,39.68,39.2,39.26,842900 WTS,D,20240917,196.85,199.525,194.66,198.91,149400 WTTR,D,20240917,10.94,11.435,10.865,11.33,971100 WU,D,20240917,11.82,11.89,11.76,11.87,2434900 WWW,D,20240917,15.08,15.3,14.73,15.06,1211500 WY,D,20240917,32.93,33.28,32.71,33.25,4597300 X,D,20240917,36.05,36.61,34.7835,36.23,6238800 XFL-A,D,20240917,25.15,25.19,25.08,25.12,1900 XFLT,D,20240917,6.84,6.85,6.81,6.85,416800 XHR,D,20240917,13.96,14.13,13.85,14.1,439400 XIN,D,20240917,2.7,2.7722,2.6,2.7268,6800 XOM,D,20240917,112.32,114.37,112.12,114.18,12202500 XPER,D,20240917,8.96,8.96,8.73,8.83,348600 XPEV,D,20240917,9.16,9.47,9,9.05,10418000 XPO,D,20240917,110.24,112.25,109.07,110.81,898200 XPOF,D,20240917,13.56,13.82,13.19,13.38,374500 XPRO,D,20240917,17.51,18.21,17.51,18.06,1168200 XYF,D,20240917,4.95,4.99,4.7559,4.99,9800 XYL,D,20240917,133.31,134.42,132.275,133.14,993700 YALA,D,20240917,4.18,4.2402,4.1264,4.2,161800 YELP,D,20240917,33.74,34.2,33.645,33.85,903300 YETI,D,20240917,39.46,39.84,38.865,39.27,1089900 YEXT,D,20240917,6.55,6.58,6.44,6.53,635700 YMM,D,20240917,7.4,7.63,7.37,7.52,7371100 YOU,D,20240917,31.64,32.67,31.47,32.59,3229400 YPF,D,20240917,23.88,23.98,23.01,23.65,1489300 YRD,D,20240917,4.61,4.7171,4.61,4.69,45200 YSG,D,20240917,3.15,3.33,3.15,3.24,53800 YUM,D,20240917,134.59,135.21,132.16,132.35,2009500 YUMC,D,20240917,34.96,35.1,34.45,34.9,3102200 ZBH,D,20240917,107.43,107.79,104.485,106.24,1924800 ZEPP,D,20240917,3.4,3.4,3.16,3.31,24800 ZETA,D,20240917,27.32,27.45,26.97,27.44,2232300 ZGN,D,20240917,10.01,10.13,9.73,9.75,370600 ZH,D,20240917,3.26,3.3,3.24,3.3,132400 ZIM,D,20240917,18.86,19.75,18.42,19.7,4758000 ZIP,D,20240917,10,10.23,9.94,10.11,538500 ZK,D,20240917,15.95,16.62,15.79,16.12,426600 ZKH,D,20240917,3,3.25,2.97,3.07,46900 ZTO,D,20240917,22.15,22.485,22.11,22.34,2188400 ZTR,D,20240917,6.08,6.12,6.08,6.12,323800 ZTS,D,20240917,194.48,196.31,194,195.71,1962900 ZUO,D,20240917,8.94,9.1699,8.78,8.83,2313800 ZVIA,D,20240917,1.08,1.16,1.05,1.09,167300 ZWS,D,20240917,33.76,34.13,33.49,33.8,1904500