,,,,,,, A,D,20240920,141.21,141.3952,137.88,140.09,2613500 AA,D,20240920,33.6,34.055,33.205,33.83,9046300 AAC.T,D,20240920,0.15,0.15,0.15,0.15,100 AACT,D,20240920,10.8,10.82,10.8,10.81,564300 AAM,D,20240920,9.99,10,9.98,9.99,212600 AAM.U,D,20240920,10,10,10,10,1900 AAM.W,D,20240920,0.05,0.05,0.05,0.05,100000 AAN,D,20240920,10.03,10.04,10.02,10.02,1578900 AAP,D,20240920,42.29,42.65,40.73,40.99,2857900 AAT,D,20240920,27.2,27.37,26.88,26.94,1287400 AB,D,20240920,35.01,35.235,34.8,34.95,216900 ABBV,D,20240920,193,193.821,192.13,193.47,11661100 ABCB,D,20240920,64.82,65.24,63.9,64.08,1307100 ABEV,D,20240920,2.37,2.38,2.3,2.3,14338600 ABG,D,20240920,225.48,225.48,222.905,224.95,612200 ABM,D,20240920,51.53,52.34,51.12,52.08,3721800 ABR,D,20240920,15.08,15.15,14.9213,15,3695000 ABR-D,D,20240920,19.4,19.44,19.25,19.31,27400 ABR-E,D,20240920,19.241,19.75,19.241,19.625,6400 ABR-F,D,20240920,19.68,19.68,19.03,19.12,104800 ABT,D,20240920,113.75,114.16,113.2,113.7,8403300 AC,D,20240920,33.93,34.56,33.5,34.56,15800 ACA,D,20240920,94.33,95.17,92.69,93.06,961400 ACCO,D,20240920,5.39,5.44,5.26,5.27,2084400 ACEL,D,20240920,12.16,12.16,11.9,11.93,590800 ACH.W,D,20240920,0.3709,0.3709,0.3342,0.365,22800 ACHR,D,20240920,3.05,3.12,3.05,3.06,11570700 ACI,D,20240920,18.51,18.73,18.415,18.67,4229200 ACM,D,20240920,101.19,102.02,100.46,101.19,1681800 ACN,D,20240920,332.32,336.35,331.87,336.22,5231000 ACP,D,20240920,6.45,6.46,6.41,6.45,607600 ACP-A,D,20240920,24.15,24.18,24.15,24.15,1200 ACR,D,20240920,15.33,15.79,15.2809,15.79,58000 ACR-C,D,20240920,25.25,25.25,25.1401,25.19,11900 ACR-D,D,20240920,23.4,23.575,23.3399,23.5,16600 ACRE,D,20240920,7.63,7.63,7.24,7.37,1264000 ACV,D,20240920,21.47,21.5209,21.3,21.42,26100 ADC,D,20240920,74.14,74.78,74.08,74.45,1770800 ADC-A,D,20240920,20.35,20.45,20.18,20.38,9900 ADCT,D,20240920,3.22,3.39,3.19,3.33,1886500 ADM,D,20240920,62.24,62.24,60.92,61.36,11786600 ADNT,D,20240920,22.31,23.025,21.85,22.67,22197100 ADT,D,20240920,7.26,7.31,7.18,7.25,16066000 ADX,D,20240920,21.38,21.435,21.285,21.4,229300 AEE,D,20240920,84.34,85.85,83.91,85.62,3814200 AEFC,D,20240920,22.85,22.875,22.75,22.84,25800 AEG,D,20240920,6.21,6.25,6.184,6.24,4186300 AEM,D,20240920,83,83.785,82.44,83.13,3468900 AEO,D,20240920,20.09,20.44,19.855,20.36,8031100 AER,D,20240920,97.73,97.73,96.48,97.02,1491600 AES,D,20240920,19.16,19.16,18.74,18.9,19704200 AESI,D,20240920,22.35,23.12,22.01,22.66,1244400 AEV.W,D,20240920,0.04,0.04,0.035,0.04,29900 AEVA,D,20240920,3.13,3.27,3.02,3.19,530300 AFB,D,20240920,11.7,11.71,11.6454,11.65,23400 AFG,D,20240920,137.08,137.32,135.56,135.62,1595100 AFGB,D,20240920,25.17,25.17,25.09,25.14,3200 AFGC,D,20240920,22.48,22.695,22.48,22.65,6500 AFGD,D,20240920,24.5,24.57,24.4001,24.44,11600 AFGE,D,20240920,20.04,20.1899,20,20.07,28600 AFL,D,20240920,107.58,108.105,107.07,107.92,8463000 AG,D,20240920,6.15,6.2,6.05,6.19,15928900 AGCO,D,20240920,95.29,95.61,93.655,94.74,1623000 AGD,D,20240920,10.35,10.36,10.26,10.28,45100 AGI,D,20240920,20.58,20.825,20.39,20.82,6361400 AGL,D,20240920,3.88,3.92,3.48,3.52,5296000 AGM,D,20240920,188.41,188.41,183.195,183.35,139000 AGM-D,D,20240920,24.46,24.46,24.38,24.4599,7000 AGM-E,D,20240920,24.21,24.33,24.15,24.32,6700 AGM-F,D,20240920,22.5,22.68,22.5,22.66,4200 AGM-G,D,20240920,21.47,21.53,21.42,21.52,11800 AGM.A,D,20240920,149,149,149,149,500 AGO,D,20240920,80.9,81.69,80.31,81.07,1467000 AGR,D,20240920,35.82,35.835,35.75,35.76,1071900 AGRO,D,20240920,11.65,11.65,11.31,11.41,1306300 AGS,D,20240920,11.28,11.38,11.28,11.3,751100 AGX,D,20240920,94.53,97.17,93.3701,95.89,365700 AHH,D,20240920,12.16,12.18,11.85,11.9,1153000 AHH-A,D,20240920,23.995,23.995,23.75,23.75,1400 AHL-C,D,20240920,26.15,26.62,26.14,26.58,42300 AHL-D,D,20240920,22,22.2899,21.855,21.89,16400 AHL-E,D,20240920,21.3,21.55,21.08,21.5015,10300 AHR,D,20240920,25.9,26.32,25.375,25.68,12981200 AHT,D,20240920,0.875,0.93,0.875,0.9068,456100 AHT-D,D,20240920,19.39,21.55,19.39,20.486,12600 AHT-F,D,20240920,18.5,18.5,18.5,18.5,300 AHT-G,D,20240920,17.98,18.09,17.58,17.79,3100 AHT-H,D,20240920,18.42,18.46,18.29,18.29,900 AHT-I,D,20240920,17.55,18.85,17.55,17.73,2100 AI,D,20240920,23.6,23.79,22.86,23.25,4796700 AIFD,D,20240920,26.38,26.5,26.33,26.48,2900 AIG,D,20240920,73.45,73.94,73.07,73.76,15499800 AIN,D,20240920,87.86,88.05,86.49,87.01,485300 AIO,D,20240920,21.58,21.74,21.3301,21.57,32900 AIR,D,20240920,69.01,70.2419,68.66,69.28,1109900 AIT,D,20240920,223.29,223.29,218.54,218.77,737500 AIV,D,20240920,9.26,9.39,9.21,9.24,2362000 AIZ,D,20240920,194.1,195.45,193.175,194.27,771200 AIZN,D,20240920,22.82,22.9,22.68,22.805,6700 AJG,D,20240920,279.61,281.13,274.25,276.06,2482700 AJX,D,20240920,3.51,3.53,3.4,3.41,389800 AKA,D,20240920,24.75,25,24,24.96,19800 AKO.A,D,20240920,14.8,14.8,14.5,14.5,200 AKO.B,D,20240920,18.99,18.99,18.25,18.9094,1000 AKR,D,20240920,22.54,22.79,22.54,22.71,2142300 AL,D,20240920,45.5,45.81,44.9,45.8,1943000 AL-A,D,20240920,25.09,25.1,25.08,25.08,52200 ALB,D,20240920,88.47,88.97,85.45,86.03,4531500 ALB-A,D,20240920,43,43,41.59,41.91,167700 ALC,D,20240920,97.26,97.62,96.75,97.48,610800 ALE,D,20240920,63.7,63.94,63.62,63.85,739700 ALEX,D,20240920,19.43,19.6592,19.39,19.47,1816300 ALG,D,20240920,184.17,184.17,180.61,181.15,230400 ALIT,D,20240920,7.37,7.49,7.31,7.32,14018100 ALK,D,20240920,39.32,40.06,39.1,40.02,3347300 ALL,D,20240920,191.1,193.19,190.14,191,4397100 ALL-B,D,20240920,26.16,26.215,26.16,26.18,139600 ALL-H,D,20240920,24.73,24.83,24.6,24.63,120800 ALL-I,D,20240920,23.99,24.25,23.95,24.07,20900 ALL-J,D,20240920,28,28.1399,27.97,28.07,57700 ALLE,D,20240920,142.74,142.78,140.03,140.4,1847600 ALLY,D,20240920,34.92,35.05,34.24,34.48,4588600 ALSN,D,20240920,90.42,91.32,89.15,91.06,1483400 ALT-A,D,20240920,25.88,25.88,25.77,25.77,400 ALTG,D,20240920,6.66,6.8,6.535,6.66,550700 ALTM,D,20240920,2.44,2.605,2.42,2.51,21165200 ALU.W,D,20240920,0.0402,0.043,0.0402,0.043,900 ALUR,D,20240920,0.63,0.675,0.61,0.6234,267700 ALV,D,20240920,95.51,95.75,92.53,92.85,2295700 ALX,D,20240920,244.45,244.75,241.775,244.01,25300 AM,D,20240920,14.71,14.86,14.55,14.81,13436800 AMBC,D,20240920,11.65,11.705,11.23,11.37,1304800 AMBP,D,20240920,3.66,3.69,3.6,3.62,1538100 AMC,D,20240920,4.7,4.805,4.635,4.76,27893700 AMCR,D,20240920,11.04,11.08,10.87,10.9,16370300 AME,D,20240920,171.27,171.39,170.02,171.1,1237400 AMG,D,20240920,179.28,179.28,176.8396,178.24,782700 AMH,D,20240920,39.65,39.96,39.345,39.62,4973700 AMH-G,D,20240920,25.1643,25.1643,24.8,24.8901,5000 AMH-H,D,20240920,25.05,25.3,24.935,25.2,25000 AMN,D,20240920,45.87,45.87,44.78,45.66,3435400 AMP,D,20240920,464.07,465.82,458.61,460.61,1061100 AMP.V,D,20240920,0.145,0.155,0.125,0.155,10700 AMPS,D,20240920,3.36,3.51,3.32,3.51,5610000 AMPX,D,20240920,0.9,0.9475,0.889,0.889,1149400 AMPY,D,20240920,6.66,6.7,6.56,6.65,677500 AMR,D,20240920,212.46,217.7,205.08,211.67,773700 AMRC,D,20240920,35.42,37.21,34.85,36.07,571400 AMT,D,20240920,231.66,235.34,230.74,235.06,3682900 AMTB,D,20240920,22.35,22.45,21.5,21.66,335000 AMTD,D,20240920,1.35,1.37,1.31,1.31,9700 AMWL,D,20240920,9.96,10.27,9.2117,10,157200 AMX,D,20240920,16.81,16.81,15.945,16.08,6099300 AN,D,20240920,177.01,177.01,173.62,174.39,641800 ANET,D,20240920,377.48,385.5,377.0675,384.46,2734400 ANF,D,20240920,140,143.08,139.805,141.8,2072900 ANG-A,D,20240920,24.86,24.98,24.86,24.95,14400 ANG-B,D,20240920,24.8,24.89,24.7,24.72,50300 ANRO,D,20240920,13.43,13.77,12.78,13.69,3148900 ANVS,D,20240920,8.59,8.82,8.45,8.47,202700 AOD,D,20240920,9,9.05,8.94,9,474500 AOMN,D,20240920,25.84,25.89,24.32,25.5,38600 AOMR,D,20240920,10.48,10.65,10.48,10.59,658500 AON,D,20240920,347.05,349.59,344.88,347.03,1581600 AORT,D,20240920,25.1,25.7,25.025,25.21,1078200 AOS,D,20240920,84.02,84.19,82.62,82.89,2338800 AP,D,20240920,2.32,2.32,2.04,2.11,185900 APAM,D,20240920,43.04,43.04,42.26,42.69,1243600 APD,D,20240920,286.79,288.94,285.73,287.98,4148300 APG,D,20240920,35.48,35.8,35.09,35.22,2428500 APH,D,20240920,65.19,65.99,64.99,65.91,8004500 APLE,D,20240920,15.08,15.445,15.01,15.35,5585400 APO,D,20240920,121.57,125.285,121.115,124.48,4562600 APO-A,D,20240920,66.97,68.34,66.97,68.27,59200 APOS,D,20240920,27.56,27.56,27.43,27.5,34400 APTV,D,20240920,70.81,70.97,69.71,69.84,7778800 AQN,D,20240920,5.47,5.56,5.41,5.52,10937300 AQNB,D,20240920,25.91,26,25.8,25.89,48100 AR,D,20240920,27.25,27.58,26.79,27.44,4413000 ARC,D,20240920,3.37,3.38,3.37,3.38,282700 ARCH,D,20240920,129.29,131.05,127.83,128.27,770300 ARCO,D,20240920,8.58,8.615,8.225,8.35,1379600 ARDC,D,20240920,15.2,15.21,15.04,15.11,157600 ARDT,D,20240920,18.4,18.4782,17.8001,18.28,2808900 ARE,D,20240920,121.35,121.93,119.77,121.25,1960600 ARES,D,20240920,155.58,157.2967,153.27,156.66,1633600 ARG-A,D,20240920,24.57,24.71,24.56,24.68,22400 ARGD,D,20240920,22.38,22.405,22.16,22.2,12400 ARI,D,20240920,9.73,9.76,9.64,9.65,3958600 ARIS,D,20240920,16.78,17.25,16.56,17.13,556500 ARL,D,20240920,17.67,17.96,17.15,17.15,16900 ARLO,D,20240920,11.81,11.885,11.55,11.72,1957000 ARMK,D,20240920,38.72,38.88,37.625,37.75,3144400 AROC,D,20240920,20.95,21.15,20.68,20.9,6650000 ARR,D,20240920,20.88,21.075,20.835,20.92,1848100 ARR-C,D,20240920,22.21,22.32,22.07,22.32,10700 ARW,D,20240920,134.98,134.98,131.07,131.64,1765600 AS,D,20240920,14.88,15.15,14.68,15.14,4466900 ASA,D,20240920,20.68,20.689,20.51,20.6,37600 ASAI,D,20240920,7.55,7.55,7.06,7.08,1359800 ASAN,D,20240920,12.45,12.45,11.745,11.92,3969100 ASB,D,20240920,22.03,22.075,21.675,21.69,3139800 ASB-E,D,20240920,23.6,23.69,23.6,23.69,700 ASB-F,D,20240920,22.83,22.83,22.5,22.58,3900 ASBA,D,20240920,24.87,24.95,24.7,24.835,23600 ASC,D,20240920,17.71,17.76,17.37,17.49,724600 ASG,D,20240920,5.55,5.55,5.495,5.5,165300 ASGI,D,20240920,19.64,20.05,19.64,19.76,146200 ASGN,D,20240920,93.46,94.54,93.05,93.25,840700 ASH,D,20240920,88.01,88.01,86.6,87.32,2055000 ASIX,D,20240920,28.82,28.915,28.24,28.34,648200 ASPN,D,20240920,28.55,28.55,27.17,27.46,2933600 ASR,D,20240920,288.5,290.63,284.68,290.58,32900 ASX,D,20240920,9.88,9.965,9.795,9.88,12919500 ATC-D,D,20240920,25.37,25.4923,25.18,25.48,9000 ATC-H,D,20240920,25.14,25.24,25.14,25.18,8100 ATEN,D,20240920,13.99,14.165,13.91,14.02,3640200 ATGE,D,20240920,74.89,75.69,74.32,75.3,1348200 ATH-A,D,20240920,25.14,25.29,25.14,25.26,27600 ATH-B,D,20240920,22.57,22.79,22.54,22.7478,14700 ATH-C,D,20240920,25.31,25.39,25.11,25.23,90000 ATH-D,D,20240920,19.38,19.53,19.38,19.5,54400 ATH-E,D,20240920,26.56,26.56,26.12,26.5,31300 ATHM,D,20240920,28.05,28.24,27.79,28.11,691600 ATHS,D,20240920,25.7,25.8,25.64,25.73,59600 ATI,D,20240920,64.45,64.88,63.5,63.84,2188100 ATIP,D,20240920,5.68,5.9107,5.66,5.91,4000 ATKR,D,20240920,88.68,90.16,86.92,87.02,1117500 ATMU,D,20240920,36.7,37.84,36.61,37.15,1251100 ATO,D,20240920,137.42,137.42,135.37,136.56,2146500 ATR,D,20240920,156.31,156.31,154.48,155.91,663300 ATS,D,20240920,28.17,28.82,27.88,28.73,386400 ATUS,D,20240920,2.28,2.28,2.16,2.19,3612600 AU,D,20240920,28.07,28.11,27.685,28.03,3178800 AUB,D,20240920,39.1,39.1887,38.48,38.61,1374200 AUB-A,D,20240920,24.58,24.58,24.21,24.21,12700 AUNA,D,20240920,7.34,7.53,7.34,7.44,24400 AVA,D,20240920,38.25,38.555,38.11,38.31,1191900 AVAL,D,20240920,2.05,2.07,2.04,2.05,27500 AVB,D,20240920,229.66,230.8,228.535,230.06,1696600 AVD,D,20240920,5.79,5.8,5.55,5.56,468900 AVK,D,20240920,11.85,11.8722,11.7498,11.81,401400 AVK.P,D,20240920,0.19,0.19,0.1,0.19,22200 AVNS,D,20240920,24.42,25.36,24.015,24.14,963300 AVNT,D,20240920,48.58,48.58,47.72,48.1,1276500 AVTR,D,20240920,27.5,27.51,26.795,26.99,10086800 AVY,D,20240920,216.15,216.15,210.96,211.58,1533700 AWF,D,20240920,11.19,11.23,11.17,11.21,181900 AWI,D,20240920,131.88,133.08,130.19,131.3,602800 AWK,D,20240920,149.08,149.13,145.74,147.23,3350300 AWP,D,20240920,4.49,4.5001,4.42,4.43,377200 AWR,D,20240920,84.52,84.73,83.825,84.42,901100 AX,D,20240920,67.68,67.87,66.19,66.22,1250800 AXL,D,20240920,6.19,6.225,6.08,6.1,3834900 AXP,D,20240920,268.4,271.49,266.95,268.99,5847200 AXR,D,20240920,27.76,30.25,27.76,29.96,58200 AXS,D,20240920,78.2,78.445,77.615,77.91,748000 AXS-E,D,20240920,23.09,23.2,23.0101,23.18,30200 AXTA,D,20240920,36.73,36.905,35.92,36.07,3523300 AYI,D,20240920,270.24,273.34,258.3594,272.23,462500 AZEK,D,20240920,46.67,47,45.7802,46.51,2449500 AZO,D,20240920,3038.26,3056.56,3005.1,3020.66,281200 AZUL,D,20240920,3.15,3.15,2.88,2.9,2290300 AZZ,D,20240920,82.38,82.7,81.57,81.88,430500 B,D,20240920,39.33,39.53,38.88,39.45,2061000 BA,D,20240920,154.01,154.64,152.6,153.29,13919300 BABA,D,20240920,89.22,89.52,88.05,88.29,12277000 BAC,D,20240920,40.62,40.73,40.24,40.27,70725000 BAC-B,D,20240920,25.41,25.49,25.3901,25.49,32800 BAC-E,D,20240920,24.86,24.86,24.76,24.78,5200 BAC-K,D,20240920,25.4,25.41,25.34,25.4,30300 BAC-L,D,20240920,1277.45,1277.45,1263.02,1263.02,8600 BAC-M,D,20240920,24.69,24.7257,24.5801,24.7,82200 BAC-N,D,20240920,23.84,23.87,23.69,23.84,78200 BAC-O,D,20240920,21.18,21.39,21.11,21.29,71000 BAC-P,D,20240920,20.23,20.45,20.18,20.4,74100 BAC-Q,D,20240920,20.8,20.93,20.75,20.93,54900 BAC-S,D,20240920,23.15,23.28,23.11,23.23,63900 BAH,D,20240920,155.41,158.1288,154.7751,157.89,1001800 BAK,D,20240920,6.95,6.98,6.73,6.86,1240900 BALL,D,20240920,66.98,66.98,65.91,66.31,4607700 BALY,D,20240920,17.25,17.33,17.2,17.22,690000 BAM,D,20240920,47.42,47.62,46.63,46.85,1351200 BAN-F,D,20240920,24.66,24.79,24.65,24.79,29800 BANC,D,20240920,15.33,15.4,15.04,15.05,6665700 BAP,D,20240920,179.53,181.73,175.5,179.4,436900 BAR.W,D,20240920,0.09,0.095,0.09,0.09,1100 BARK,D,20240920,1.6,1.66,1.6,1.63,1346900 BAX,D,20240920,38.5,38.7999,38.27,38.49,5224000 BB,D,20240920,2.41,2.43,2.35,2.38,18884700 BBA.W,D,20240920,0.15,0.1528,0.1452,0.15,11500 BBAI,D,20240920,1.57,1.6,1.5515,1.58,4731900 BBAR,D,20240920,12.01,12.04,11.76,11.85,580600 BBD,D,20240920,2.74,2.74,2.63,2.63,40830000 BBDC,D,20240920,9.92,9.94,9.835,9.87,391900 BBDO,D,20240920,2.46,2.46,2.37,2.39,7200 BBN,D,20240920,18,18.0824,17.94,17.97,262000 BBU,D,20240920,22.1,22.74,22.1,22.4,5200 BBUC,D,20240920,23.42,24.49,23.33,24.25,173000 BBVA,D,20240920,10.98,10.99,10.85,10.86,1208900 BBW,D,20240920,32.81,33.56,32.1152,32.72,974400 BBWI,D,20240920,29.82,29.93,28.96,29.28,9059300 BBY,D,20240920,98.37,98.5,96.7701,97.3,3241700 BC,D,20240920,84.24,84.39,82.41,82.94,1386500 BC-A,D,20240920,25.3,25.3,25.25,25.25,2000 BC-B,D,20240920,25.31,25.31,25.31,25.31,500 BC-C,D,20240920,25.4,25.41,25.38,25.38,4200 BCAT,D,20240920,16.33,16.52,16.3,16.41,444100 BCC,D,20240920,144.01,144.01,137.12,137.5,3094800 BCE,D,20240920,35.2,35.27,34.785,35.04,2079100 BCH,D,20240920,24.57,24.57,24.195,24.4,130300 BCO,D,20240920,112,113.3,111.68,112.93,640800 BCS,D,20240920,12.24,12.24,12.0901,12.22,14706000 BCSF,D,20240920,17.05,17.1449,16.92,16.99,317700 BCX,D,20240920,9.3,9.3,9.18,9.2,170700 BDC,D,20240920,110.06,112.87,108.85,112.43,779700 BDJ,D,20240920,8.56,8.56,8.48,8.52,334100 BDN,D,20240920,5.34,5.395,5.17,5.18,5746100 BDX,D,20240920,233.31,234.19,231.53,233.5,2231900 BE,D,20240920,10.17,10.985,10,10.91,10720000 BEDU,D,20240920,2.04,2.0933,2.04,2.09,10300 BEKE,D,20240920,15.04,15.21,14.34,14.37,9699600 BEN,D,20240920,20.77,20.85,20.465,20.81,13472600 BEP,D,20240920,26.21,26.62,26.12,26.55,821100 BEP-A,D,20240920,20.63,20.84,20.63,20.834,1800 BEPC,D,20240920,30.24,30.555,30.14,30.37,1325300 BEPH,D,20240920,18.44,18.44,18.25,18.3701,6800 BEPI,D,20240920,18.98,19.16,18.98,19.16,9300 BEPJ,D,20240920,25.59,25.9,25.48,25.7731,3200 BERY,D,20240920,68,68.52,66.4,66.59,1405900 BEST,D,20240920,2.73,2.75,2.73,2.74,9500 BF.A,D,20240920,45.96,46.52,45.17,45.17,750300 BF.B,D,20240920,47.62,48.1,46.16,46.37,14162200 BFAC,D,20240920,11.13,11.13,11.07,11.07,400 BFAM,D,20240920,136.37,139.42,136.3,139.06,508600 BFH,D,20240920,52.85,53.3,52.0427,52.47,1340700 BFK,D,20240920,10.67,10.67,10.63,10.66,24200 BFL.W,D,20240920,0.09,0.11,0.071,0.0812,51100 BFLY,D,20240920,1.89,1.91,1.73,1.79,2663600 BFS,D,20240920,40.31,40.59,40.05,40.09,425400 BFS-D,D,20240920,23.04,23.1,22.91,23.04,11400 BFS-E,D,20240920,23.44,23.4937,23.4,23.4937,8500 BFZ,D,20240920,12.11,12.14,12.03,12.07,132700 BG,D,20240920,100.13,100.155,97.62,98.8,5880400 BGB,D,20240920,12.46,12.4699,12.39,12.41,109900 BGH,D,20240920,15.05,15.08,14.98,15.05,56000 BGR,D,20240920,12.79,12.8,12.622,12.69,88700 BGS,D,20240920,9.17,9.31,9.0999,9.18,2276300 BGSF,D,20240920,7.3,7.44,7.2001,7.44,18600 BGT,D,20240920,12.8,12.88,12.75,12.76,60000 BGX,D,20240920,13.1,13.15,13.09,13.13,75300 BGY,D,20240920,5.7,5.735,5.68,5.71,181700 BH,D,20240920,175.55,178.59,173.82,174.75,5300 BH.A,D,20240920,822,822,822,822,200 BHC,D,20240920,8.19,8.285,8.02,8.03,1989500 BHE,D,20240920,44.11,44.45,43.39,43.98,1110000 BHK,D,20240920,11.89,11.937,11.87,11.91,104900 BHLB,D,20240920,27.57,27.81,27.46,27.5,1448700 BHP,D,20240920,54.42,54.56,53.79,53.79,3280100 BHR,D,20240920,3.12,3.38,3.12,3.25,598700 BHR-B,D,20240920,13.85,14,13.85,13.88,2700 BHR-D,D,20240920,19.79,20.25,19.79,20.25,1200 BHV,D,20240920,11.45,11.49,11.42,11.49,7000 BHVN,D,20240920,40.47,40.99,39.82,40.39,1960900 BIGZ,D,20240920,7.59,7.59,7.44,7.49,501300 BILL,D,20240920,54.52,54.865,53.44,54.26,2883100 BIO,D,20240920,343.6,343.6,325.88,330.01,5791400 BIP,D,20240920,33.41,33.98,33.24,33.79,387700 BIP-A,D,20240920,20.62,20.75,20.62,20.75,4000 BIP-B,D,20240920,20.65,20.732,20.1955,20.3128,10600 BIPC,D,20240920,42.15,42.72,41.9442,42.45,1077000 BIPH,D,20240920,20.43,20.515,20.19,20.4,16900 BIPI,D,20240920,20.32,20.53,20.16,20.4,10400 BIPJ,D,20240920,25.3,25.45,25.26,25.38,15300 BIRK,D,20240920,48.57,48.57,47.32,47.83,1784000 BIT,D,20240920,15.06,15.065,15,15.05,83500 BJ,D,20240920,81.08,81.25,80.425,80.99,1712000 BK,D,20240920,71.49,71.96,71.18,71.82,8684500 BKD,D,20240920,6.83,6.96,6.74,6.75,2674200 BKE,D,20240920,44.42,44.42,43.67,43.85,1394800 BKH,D,20240920,60.66,60.94,60.22,60.68,867900 BKK.W,D,20240920,0.088,0.088,0.085,0.0873,8000 BKKT,D,20240920,11.18,11.23,10.29,10.29,153200 BKN,D,20240920,12.68,12.7194,12.59,12.66,64600 BKS.W,D,20240920,0.03,0.035,0.025,0.0273,71400 BKSY,D,20240920,6.15,6.18,5.6,5.7,525300 BKT,D,20240920,12.54,12.58,12.4699,12.49,37100 BKU,D,20240920,37.41,37.86,36.63,36.67,2609200 BLCO,D,20240920,19.96,20.1,19.67,19.96,616600 BLD,D,20240920,414.82,416.36,403.74,406.1,847300 BLDR,D,20240920,201.5,201.64,197.34,197.74,4085000 BLE,D,20240920,11.33,11.34,11.31,11.34,20100 BLK,D,20240920,930.67,931.7894,924.625,928.79,970200 BLND,D,20240920,3.95,3.99,3.85,3.96,6241500 BLW,D,20240920,14.43,14.43,14.33,14.34,112700 BLX,D,20240920,32.75,33.16,32.68,32.75,454200 BMA,D,20240920,73.81,75.28,72.7,74.06,398000 BME,D,20240920,41.96,41.96,41.77,41.93,32300 BMEZ,D,20240920,16.15,16.1502,15.96,16.01,163200 BMI,D,20240920,218.85,218.85,211.93,217.07,630700 BML-G,D,20240920,22.86,23.05,22.86,23.05,1900 BML-H,D,20240920,23.1,23.2399,22.95,23.19,17300 BML-J,D,20240920,23.9572,24.08,23.95,23.9556,16500 BML-L,D,20240920,24.43,24.5,24.26,24.27,67300 BMN,D,20240920,25.17,25.2974,25.09,25.15,6800 BMO,D,20240920,89.02,90.07,88.61,89.91,1665400 BMY,D,20240920,49.29,49.53,49,49.41,27106500 BN,D,20240920,51.98,52.48,51.715,52.18,2113600 BNED,D,20240920,10.7,10.88,9.38,9.79,1678200 BNH,D,20240920,19.2,19.2396,19.15,19.2,29000 BNJ,D,20240920,17.82,17.885,17.756,17.885,10400 BNL,D,20240920,18.7,18.89,18.66,18.73,2594500 BNS,D,20240920,53.3,54.22,53.16,54.07,2746200 BNT,D,20240920,51.81,52.42,51.69,52.33,4000 BNY,D,20240920,10.98,11.02,10.98,11,28100 BOC,D,20240920,14.79,15.45,14.68,14.92,375200 BODI,D,20240920,6.05,6.12,6.05,6.12,7100 BOE,D,20240920,11.27,11.27,11.03,11.17,259800 BOH,D,20240920,65.75,66.0323,63.85,63.93,979000 BOH-A,D,20240920,18.55,18.58,18.42,18.46,3800 BOH-B,D,20240920,26.85,26.89,26.795,26.85,14800 BOND,D,20240920,94.79,94.92,94.64,94.83,242500 BOOT,D,20240920,165.77,168.7,164.83,167.81,962000 BORR,D,20240920,5.69,5.725,5.62,5.62,2145800 BOW,D,20240920,28.26,28.88,27.7465,28.3,1705200 BOWL,D,20240920,11.45,11.6113,11.04,11.49,1725800 BOX,D,20240920,32.88,33.205,32.7707,32.99,4570200 BP,D,20240920,32.59,32.755,32.3414,32.64,8271700 BPT,D,20240920,1.37,1.37,1.25,1.26,247600 BR,D,20240920,208.39,209.2,207.21,208.22,1172500 BRBR,D,20240920,59.24,60.985,59.24,60.47,2199600 BRC,D,20240920,74.31,75.06,73.81,74.78,862500 BRCC,D,20240920,3.56,3.585,3.355,3.37,1076000 BRDG,D,20240920,9.15,9.5,9.1,9.46,691100 BRFS,D,20240920,4.68,4.69,4.56,4.56,2049400 BRK.A,D,20240920,687270.4,687270.4,680940,685490,1600 BRK.B,D,20240920,457.76,457.95,454.05,455.31,8468700 BRO,D,20240920,101.3,101.45,99.69,101.01,3805100 BROS,D,20240920,34.59,35.04,34.43,34.92,6537500 BRSP,D,20240920,6.09,6.21,5.98,5.98,2427600 BRT,D,20240920,18.71,18.8171,18.33,18.47,76500 BRW,D,20240920,7.42,7.43,7.38,7.4,66300 BRX,D,20240920,27.9,27.99,27.63,27.74,3588600 BSAC,D,20240920,20.17,20.17,19.8,19.97,459000 BSBR,D,20240920,5.55,5.55,5.36,5.36,160200 BSIG,D,20240920,25.91,25.91,25.46,25.56,1075600 BSL,D,20240920,14.31,14.459,14.31,14.39,48000 BSM,D,20240920,15.03,15.05,14.83,14.94,785100 BST,D,20240920,34.89,34.9,34.635,34.78,107200 BSTZ,D,20240920,18.94,18.9688,18.65,18.76,95900 BSX,D,20240920,83.56,84.045,83.1,83.92,6968100 BTA,D,20240920,10.68,10.69,10.63,10.66,17100 BTCM,D,20240920,2.33,2.37,2.215,2.24,31900 BTE,D,20240920,3.12,3.16,3.07,3.14,9759400 BTI,D,20240920,37.42,37.52,37.325,37.44,4768500 BTO,D,20240920,33.1,33.1,32.6856,32.86,40100 BTT,D,20240920,21.55,21.58,21.51,21.53,104000 BTU,D,20240920,22.73,24.045,22.7,23.91,16943600 BTZ,D,20240920,11.16,11.17,11.0601,11.1,250900 BUD,D,20240920,63.33,63.38,62.955,63.13,1092200 BUI,D,20240920,23.74,23.931,23.6799,23.89,27300 BUR,D,20240920,13.41,13.51,13.3,13.32,1615700 BURL,D,20240920,274.65,275.05,270.1,271.39,1120500 BUXX,D,20240920,20.4,20.43,20.3901,20.42,26400 BV,D,20240920,15.55,15.83,15.515,15.72,2764600 BVN,D,20240920,13.7,13.9,13.39,13.67,13903000 BW,D,20240920,1.34,1.475,1.32,1.42,1820400 BW-A,D,20240920,14.78,14.9,14.41,14.9,19300 BWA,D,20240920,34.53,34.53,33.3,33.4,11094400 BWG,D,20240920,8.93,8.95,8.89,8.91,72700 BWLP,D,20240920,14.22,14.22,13.888,14.03,473400 BWMX,D,20240920,13.77,13.845,13.6,13.78,10300 BWNB,D,20240920,20.5,21.19,20.5,20.975,12500 BWSN,D,20240920,23.15,23.15,22.92,23.15,4400 BWXT,D,20240920,100,102.99,98.7,102.84,2186700 BX,D,20240920,159.84,161.25,157.83,158.12,5540400 BXC,D,20240920,109.3,111.24,107.8,107.8,180500 BXMT,D,20240920,20.24,20.4,19.83,19.83,6109600 BXMX,D,20240920,13.52,13.54,13.385,13.42,150300 BXP,D,20240920,81.85,82.09,80.8,81.02,2453800 BXSL,D,20240920,30.56,30.56,30.355,30.4,909600 BY,D,20240920,27.25,27.58,26.755,26.98,717600 BYD,D,20240920,64.18,64.28,63.506,64.03,1100900 BYM,D,20240920,12.03,12.03,11.95,11.98,59400 BYON,D,20240920,10.79,10.9,10.35,10.35,2296900 BZH,D,20240920,33.7,34.41,33.24,33.31,781200 C,D,20240920,62.52,62.65,61.675,62.14,18331800 C-N,D,20240920,29.94,30.01,29.86,30,123100 CAAP,D,20240920,17.86,17.89,17.4601,17.83,166500 CABO,D,20240920,344.74,346.27,340.29,341.85,139200 CACI,D,20240920,488.66,491.53,484.525,491.18,209500 CAD-A,D,20240920,22.57,22.9799,22.57,22.85,2700 CADE,D,20240920,32.36,32.54,31.8,31.99,3048700 CAE,D,20240920,17.95,18,17.67,17.84,627600 CAF,D,20240920,11.51,11.54,11.4,11.41,41300 CAG,D,20240920,32.72,32.75,32.3,32.3,20169400 CAH,D,20240920,110.47,111.87,110.2977,111.84,3291200 CAL,D,20240920,33.25,34.11,33.03,33.47,2899500 CALX,D,20240920,38.54,39.13,38,39.1,1219700 CANG,D,20240920,1.55,1.6999,1.46,1.61,111800 CAPL,D,20240920,20.97,21.38,20.94,21.27,81200 CARR,D,20240920,79.87,80.68,79.49,79.92,5257800 CARS,D,20240920,18.22,18.51,17.97,17.97,4238300 CAT,D,20240920,370.4,371.45,365.84,368.82,5440500 CATO,D,20240920,4.57,4.6272,4.55,4.55,84000 CAVA,D,20240920,125.23,129.5,124.75,128.79,8209700 CB,D,20240920,290.33,291.97,288,290.66,9796600 CBL,D,20240920,25.15,25.175,24.59,24.69,1037700 CBRE,D,20240920,121.27,122.29,120.75,121.6,3501600 CBT,D,20240920,110.53,111.275,109.25,110.27,746400 CBU,D,20240920,59.58,59.88,58.45,58.75,1220100 CBZ,D,20240920,67.34,68.07,66.92,67.61,459400 CC,D,20240920,19.1,19.135,18.56,18.7,1781200 CCI,D,20240920,114.44,115.7,114.22,115.33,4667800 CCIA,D,20240920,25.92,25.9399,25.87,25.89,900 CCIF,D,20240920,8.31,8.384,8.3,8.34,60900 CCJ,D,20240920,43.49,44.95,43.25,44.4,10165300 CCK,D,20240920,93.87,94.335,93.13,93.7,1370900 CCL,D,20240920,18.7,19.09,18.55,19,36581200 CCM,D,20240920,5.66,5.92,5.46,5.7,22400 CCO,D,20240920,1.68,1.73,1.65,1.65,7458200 CCRD,D,20240920,15.5,15.9951,15.41,15.73,23900 CCS,D,20240920,103.35,105.39,102.25,103.27,1240800 CCU,D,20240920,10.34,10.34,10.03,10.22,211100 CCZ,D,20240920,57.25,57.25,57.25,57.25,100 CDE,D,20240920,7.11,7.13,6.86,6.97,11274800 CDLR,D,20240920,26.78,27.08,26.7,26.86,32600 CDP,D,20240920,30.32,30.49,29.955,30,3201000 CDR-B,D,20240920,14.85,15.39,14.85,15.3802,2200 CDR-C,D,20240920,13.19,13.25,13.19,13.23,2300 CDRE,D,20240920,37.37,38.91,37.03,38.01,1343900 CE,D,20240920,128.98,129.385,126.3365,126.9,3459800 CEE,D,20240920,10.26,10.38,10.26,10.38,10700 CEIX,D,20240920,97.53,99.21,96.56,97.33,1215200 CEL.P,D,20240920,0.035,0.035,0.035,0.035,500 CEPU,D,20240920,10.38,10.38,10.09,10.13,237400 CF,D,20240920,82.53,82.9,81.52,81.61,5249600 CFG,D,20240920,42.03,42.04,41.385,41.65,9965700 CFG-E,D,20240920,23.07,23.07,22.8,22.98,29300 CFG-H,D,20240920,26.31,26.41,26.29,26.33,64800 CFR,D,20240920,114.82,115.95,113.49,114.24,1344100 CFR-B,D,20240920,21.82,21.82,21.66,21.67,7900 CGA,D,20240920,1.73,1.86,1.63,1.83,20100 CGAU,D,20240920,7.06,7.11,6.9,6.93,6124300 CGV,D,20240920,13.45,13.4999,13.4461,13.4619,6400 CHCT,D,20240920,16.61,16.82,16.345,16.42,6315200 CHD,D,20240920,101.59,103.84,101.59,103.4,4692100 CHE,D,20240920,584.13,584.86,579.97,582.06,191500 CHGG,D,20240920,1.8,1.81,1.72,1.74,6199500 CHH,D,20240920,130.46,130.87,129.11,130.03,695000 CHM-A,D,20240920,24.23,24.3,24.125,24.21,900 CHM-B,D,20240920,25.07,25.1191,25.05,25.1191,5900 CHMI,D,20240920,3.74,3.8,3.7,3.79,413300 CHN,D,20240920,9.98,10,9.86,9.93,34300 CHPT,D,20240920,1.42,1.42,1.37,1.37,12115900 CHT,D,20240920,39.28,39.375,39.22,39.33,92400 CHWY,D,20240920,29.99,30.65,29.18,29.75,18128800 CI,D,20240920,356.75,358.91,352.01,356.14,2900900 CIA,D,20240920,3.19,3.43,3.14,3.43,177200 CIB,D,20240920,32.22,32.41,31.8,32.16,444300 CIEN,D,20240920,57.9,58.99,57.61,58.73,4556000 CIF,D,20240920,1.77,1.77,1.76,1.76,93200 CIG,D,20240920,2.1,2.1,2.03,2.03,2761600 CIG.C,D,20240920,2.65,2.65,2.5706,2.572,1200 CII,D,20240920,19.54,19.54,19.4,19.45,110700 CIM,D,20240920,16.32,16.89,16.32,16.65,1722200 CIM-A,D,20240920,23.59,23.93,23.59,23.93,9000 CIM-B,D,20240920,24.8,24.91,24.7999,24.88,16300 CIM-C,D,20240920,22.95,22.96,22.77,22.925,24100 CIM-D,D,20240920,24.47,24.47,24.39,24.425,17100 CIMN,D,20240920,25.7,25.74,25.6,25.71,13300 CIMO,D,20240920,26,26.05,26,26,6400 CINT,D,20240920,6.67,6.67,5.56,6.59,313300 CIO,D,20240920,6,6.159,5.97,6,521300 CIO-A,D,20240920,19.03,19.3,18.85,19.2,65900 CION,D,20240920,12.02,12.08,11.96,12,269500 CIVI,D,20240920,54.54,54.63,53.47,54.31,1758400 CL,D,20240920,102.28,103.06,101.87,103.06,10926600 CLB,D,20240920,18.63,18.845,18.46,18.58,861000 CLB.W,D,20240920,0.2759,0.3225,0.27,0.3211,16600 CLCO,D,20240920,11.21,11.21,11.02,11.05,142400 CLD-A,D,20240920,24.25,24.2512,23.6,23.6,5800 CLDT,D,20240920,8.96,9.12,8.82,9.02,681500 CLF,D,20240920,11.91,11.95,11.42,11.77,37466100 CLH,D,20240920,246.29,247.15,243.87,246.88,303500 CLPR,D,20240920,5.45,5.45,5.23,5.28,228700 CLS,D,20240920,49.11,49.9,48.18,48.73,1272400 CLVT,D,20240920,6.91,6.99,6.77,6.94,4865000 CLW,D,20240920,29.5,31.145,29.39,30.67,1547000 CLX,D,20240920,161.95,164.37,161.5,163.33,2749800 CM,D,20240920,61.79,62.01,61.22,61.68,1304600 CMA,D,20240920,61.45,61.57,60.42,61.49,3876100 CMBT,D,20240920,16,16.0142,15.64,15.73,120800 CMC,D,20240920,53.98,54.24,52.92,53.27,2135300 CMCM,D,20240920,3.72,3.77,3.72,3.72,1400 CMG,D,20240920,57.68,58.18,56.99,57.23,14686600 CMI,D,20240920,307.12,308.97,305.55,308.24,991500 CMP,D,20240920,10.96,11.73,10.85,11.34,9026400 CMR-C,D,20240920,26.58,26.6499,26.41,26.6499,3100 CMR-D,D,20240920,26.66,26.7,26.66,26.6751,5800 CMRE,D,20240920,14.13,14.72,14,14.43,1067800 CMS,D,20240920,69.36,69.96,69.15,69.84,4018800 CMS-B,D,20240920,82,83.91,82,83.5,3500 CMS-C,D,20240920,20.23,20.41,20.0501,20.31,43200 CMSA,D,20240920,25.38,25.38,25.31,25.38,8600 CMSC,D,20240920,25.13,25.18,25.085,25.15,7500 CMSD,D,20240920,24.96,25.158,24.96,25.02,43000 CMTG,D,20240920,8.24,8.45,7.9816,8.04,1769600 CMU,D,20240920,3.63,3.64,3.62,3.63,99900 CNA,D,20240920,50.16,50.16,48.18,48.52,2728600 CNC,D,20240920,75.34,75.85,75.15,75.61,6827800 CNF,D,20240920,0.981,1.025,0.98,1.002,13500 CNH,D,20240920,10.8,10.91,10.6,10.83,133033200 CNI,D,20240920,118.73,118.76,115.82,117.07,1883300 CNK,D,20240920,28.44,28.57,28.16,28.32,2914700 CNM,D,20240920,44.32,44.54,43.37,43.41,9468400 CNMD,D,20240920,75.35,76.09,74.21,75.24,769400 CNNE,D,20240920,19.34,19.4,19.13,19.31,1370800 CNO,D,20240920,35.19,35.56,35.17,35.35,2583000 CNO-A,D,20240920,21.93,21.93,21.93,21.93,300 CNP,D,20240920,28.41,28.41,27.92,28.17,16768000 CNQ,D,20240920,33.55,33.7,33.17,33.4,3642800 CNS,D,20240920,96.27,96.27,94.13,95.13,457900 CNX,D,20240920,30,31.89,30,31.88,6498400 COD-A,D,20240920,24.64,24.74,24.58,24.58,5700 COD-B,D,20240920,24.59,24.6266,24.57,24.59,31200 COD-C,D,20240920,24.64,24.64,24.56,24.59,8100 CODI,D,20240920,21.75,21.92,21.51,21.59,706600 COF,D,20240920,153.36,153.36,150.71,152.28,3417000 COF-I,D,20240920,21.62,21.81,21.5409,21.79,97700 COF-J,D,20240920,20.57,20.72,20.54,20.65,114200 COF-K,D,20240920,20.66,20.84,20.66,20.84,6600 COF-L,D,20240920,20.01,20.04,19.82,20.03,60900 COF-N,D,20240920,19.35,19.3899,19.26,19.3334,10600 COHR,D,20240920,86,87.81,84.9,87.02,6824800 COLD,D,20240920,28.57,28.68,28.34,28.39,2772300 COMP,D,20240920,6.25,6.34,6.155,6.19,12687200 CON,D,20240920,22.83,23.1075,22.0335,22.86,5174300 COOK,D,20240920,3.79,3.815,3.671,3.74,671300 COP,D,20240920,111.16,111.74,109.73,109.87,33515100 COR,D,20240920,230.27,232.4868,224.72,228.11,6647100 COTY,D,20240920,9.32,9.33,9.1,9.19,4911800 COUR,D,20240920,8.45,8.5295,8.09,8.12,2620000 CP,D,20240920,86.05,86.34,85.09,85.86,3589100 CPA,D,20240920,91.5,91.615,90.71,91.53,180900 CPAY,D,20240920,311.05,312.315,305.23,307.21,888600 CPF,D,20240920,28.89,28.9096,28.28,28.32,751400 CPK,D,20240920,122.63,124.13,121.2,122.23,443500 CPNG,D,20240920,24.2,24.7,24.16,24.58,6293700 CPRI,D,20240920,38.83,39.1,38,38.29,2640400 CPS,D,20240920,14.01,14.18,13.46,13.48,350600 CPT,D,20240920,125.99,126.27,124.62,125.21,1551600 CQP,D,20240920,47.85,48.085,47.58,47.75,228100 CR,D,20240920,153.49,153.8,151.52,152.43,736000 CRBG,D,20240920,27.88,28.085,27.625,27.88,3406200 CRC,D,20240920,52.5,53.24,51.44,52.85,2240400 CRD.A,D,20240920,10.75,11.07,10.75,11.02,271800 CRD.B,D,20240920,10.91,11.43,10.7701,11.43,74500 CRGY,D,20240920,11.38,11.705,11.25,11.44,6132900 CRH,D,20240920,92.21,93.07,91.5,92.89,4795700 CRI,D,20240920,68.16,68.16,66.66,67.07,2094200 CRK,D,20240920,10.05,10.88,9.9701,10.82,5456400 CRL,D,20240920,207.58,208.03,203.32,205.79,1173000 CRM,D,20240920,266.01,270.32,261.32,266.8,11463100 CRS,D,20240920,155.84,157.49,153.435,156.65,1777900 CRT,D,20240920,9.44,9.93,9.35,9.79,55800 CSAN,D,20240920,9.44,9.45,8.98,9,542900 CSL,D,20240920,438.57,439.86,435.075,436.98,1086900 CSR,D,20240920,74,74.4392,73.11,73.17,298500 CSR-C,D,20240920,24.94,24.965,24.94,24.96,184400 CSTM,D,20240920,16.74,16.74,16.19,16.22,1669700 CSV,D,20240920,33.22,33.35,32.85,32.93,269100 CTA-A,D,20240920,61.7501,63.5,61.7501,63.5,300 CTA-B,D,20240920,78.44,79.99,78.44,79.39,2600 CTBB,D,20240920,16.77,16.85,16.55,16.72,119800 CTDD,D,20240920,17.04,17.355,17,17.1,48700 CTLT,D,20240920,60.15,60.29,59.75,60,3535700 CTO,D,20240920,19.33,19.38,19.14,19.17,579700 CTO-A,D,20240920,24,24.18,24,24.0001,5700 CTOS,D,20240920,3.82,3.82,3.7,3.71,1025400 CTRA,D,20240920,23.55,23.7251,23.24,23.66,9066700 CTRE,D,20240920,30.38,30.58,30.31,30.32,5393800 CTRI,D,20240920,16.76,16.81,16.49,16.62,260200 CTS,D,20240920,48.16,48.44,47.35,47.99,723800 CTV,D,20240920,1.91,1.97,1.78,1.85,1318400 CTVA,D,20240920,58.05,58.05,57.01,57.58,8144000 CUB-E,D,20240920,25.39,25.4,25.32,25.3699,3000 CUB-F,D,20240920,25.26,25.26,25.1462,25.1862,2400 CUBB,D,20240920,19.46,19.9,19.46,19.9,900 CUBE,D,20240920,53.96,54.157,53.48,53.94,2694600 CUBI,D,20240920,49.17,49.44,47.7,47.7,684100 CUK,D,20240920,16.85,17.315,16.76,17.25,3281000 CULP,D,20240920,6.57,6.77,6.3478,6.47,65600 CURV,D,20240920,4.22,4.2407,3.87,3.99,592500 CUZ,D,20240920,29.35,29.57,29.14,29.35,3233700 CVE,D,20240920,17.14,17.31,16.94,17.11,8981000 CVE.W,D,20240920,12.25,12.295,12.25,12.295,200 CVEO,D,20240920,28.28,28.72,28.25,28.53,38500 CVI,D,20240920,24.33,24.44,23.23,23.47,3994300 CVLG,D,20240920,52.98,53.33,52.34,52.34,154900 CVNA,D,20240920,169.61,176.33,167.8,173.85,5397600 CVS,D,20240920,58,58.08,57.13,57.51,10239900 CVX,D,20240920,145.23,145.91,143.44,145.68,23162800 CW,D,20240920,318,328.83,318,328.5,570000 CWAN,D,20240920,25.55,25.76,25.202,25.29,3488500 CWE.A,D,20240920,27.4,27.59,27.08,27.59,477500 CWEN,D,20240920,29.21,29.63,29.085,29.6,1921700 CWH,D,20240920,24.42,24.72,24.21,24.35,1541300 CWK,D,20240920,13.62,13.825,13.43,13.43,9095800 CWT,D,20240920,54.25,54.4498,53.65,53.99,1243500 CX,D,20240920,6.29,6.5,6.154,6.44,30262900 CXE,D,20240920,3.93,4,3.925,3.96,31000 CXH,D,20240920,8.19,8.2,8.15,8.18,7700 CXM,D,20240920,7.92,7.94,7.74,7.74,5073900 CXT,D,20240920,59.27,59.45,58.28,59,1989900 CXW,D,20240920,12.65,12.87,12.32,12.37,4786400 CYD,D,20240920,12.87,12.87,12,12.58,38700 CYH,D,20240920,5.79,5.98,5.72,5.9,2378900 D,D,20240920,57.74,57.99,57.18,57.93,9329800 DAC,D,20240920,81.06,81.78,80.0101,80.74,110500 DAL,D,20240920,47.06,47.16,46.52,46.94,9728400 DAN,D,20240920,9.84,10.01,9.58,9.87,5300600 DAO,D,20240920,3.12,3.1755,3,3.02,159800 DAR,D,20240920,36.96,37.1,36.05,36.75,2698200 DAVA,D,20240920,27.84,28.07,26.09,26.62,1038800 DAY,D,20240920,59.35,59.35,58.12,58.91,3216000 DB,D,20240920,16.92,16.95,16.75,16.92,1428100 DBD,D,20240920,43.27,44.7,43.27,44.21,316800 DBI,D,20240920,6.39,6.759,6.325,6.55,13382400 DBL,D,20240920,16.03,16.03,15.88,15.98,59900 DBR-H,D,20240920,24.5001,24.75,24.5001,24.65,32100 DBR-I,D,20240920,24.9036,24.99,24.9036,24.93,6600 DBR-J,D,20240920,24.7,24.86,24.65,24.84,7400 DBRG,D,20240920,14.06,14.63,13.97,14.51,5267000 DCF,D,20240920,9.15,9.18,9.15,9.18,25600 DCI,D,20240920,72.88,72.88,72.06,72.3,1025700 DCO,D,20240920,65.99,66.77,65.09,65.17,376700 DD,D,20240920,82.57,83.64,81.75,83.34,3557600 DDD,D,20240920,2.6,2.68,2.55,2.58,26949900 DDL,D,20240920,2.8,2.8,2.58,2.63,1212400 DDS,D,20240920,369.92,376.31,367.115,368.16,632900 DDT,D,20240920,26.0515,26.136,25.93,26.136,11100 DE,D,20240920,406.62,409.91,402.48,405.89,2709500 DEA,D,20240920,13.67,13.73,13.455,13.6,3450100 DEC,D,20240920,11.45,11.5571,11.31,11.31,602000 DECK,D,20240920,147.98,151.283,146.2111,150.73,4516900 DEI,D,20240920,17.3,17.51,17.12,17.23,4219500 DELL,D,20240920,116.5,119.05,115.08,117.5,75332800 DEO,D,20240920,134.01,134.01,132.76,133.03,627900 DESP,D,20240920,12.42,12.54,12.2,12.48,826700 DFH,D,20240920,37.58,37.69,36.42,36.65,990500 DFIN,D,20240920,69.51,69.51,66.71,67,676700 DFP,D,20240920,21.43,21.55,21.36,21.4,71100 DFS,D,20240920,143.5,143.7,141.07,142.49,2016800 DG,D,20240920,86.18,86.39,84.53,86.01,7965000 DGX,D,20240920,155.1,155.1,152.56,152.99,1456200 DHF,D,20240920,2.61,2.62,2.55,2.55,380300 DHI,D,20240920,192.47,194.36,191.04,191.89,5340000 DHR,D,20240920,275.28,275.28,270.26,272.63,9267300 DHT,D,20240920,11.02,11.035,10.67,10.79,3795500 DHX,D,20240920,1.68,1.72,1.64,1.7,189700 DIAX,D,20240920,14.7,14.7,14.5934,14.62,87400 DIN,D,20240920,30.15,30.44,29.49,29.61,3653100 DINO,D,20240920,46.89,46.89,45.36,46.25,6053700 DIS,D,20240920,93.2,94.01,92.82,93.75,19251500 DIVY,D,20240920,27.06,27.06,26.97,26.9808,5800 DK,D,20240920,19.99,19.99,19.37,19.7,2115000 DKL,D,20240920,43.76,43.91,43.14,43.18,97300 DKS,D,20240920,214,214.5,211.04,212.52,1178400 DLB,D,20240920,72.75,73.48,72.58,73.26,1031200 DLN-A,D,20240920,25.69,25.76,25.6786,25.75,1200 DLN-B,D,20240920,26.15,26.38,25.8735,26.38,5200 DLNG,D,20240920,3.75,3.8399,3.71,3.76,26100 DLR,D,20240920,157.38,160.34,157.15,158.7,7232200 DLR-J,D,20240920,24.36,24.36,24.14,24.2,12400 DLR-K,D,20240920,25.12,25.14,25,25.0799,19900 DLR-L,D,20240920,24.17,24.34,24.17,24.28,10400 DLX,D,20240920,19.76,19.87,19.36,19.39,975800 DLY,D,20240920,16.56,16.71,16.55,16.6,98300 DM,D,20240920,4.68,4.7,4.53,4.64,266300 DMA,D,20240920,8.7399,8.7399,8.5501,8.6,11000 DMB,D,20240920,11.12,11.17,11.12,11.15,233100 DMO,D,20240920,12.1,12.16,12.0423,12.06,97100 DNA,D,20240920,8.31,8.49,7.735,8.01,3569600 DNB,D,20240920,11.34,11.41,11.23,11.25,7775400 DNMR,D,20240920,0.38,0.39,0.325,0.325,952600 DNOW,D,20240920,12.97,13.06,12.76,13.02,3812200 DNP,D,20240920,9.82,9.8686,9.75,9.86,427200 DOC,D,20240920,21.76,22.01,21.7,22.01,11123800 DOCN,D,20240920,42.38,43.88,42.22,43.23,4030100 DOCS,D,20240920,40.7,41.05,40.15,40.88,2355300 DOLE,D,20240920,17.06,17.11,16.795,16.84,1363900 DOMA,D,20240920,6.13,6.15,6.1,6.14,34400 DOUG,D,20240920,1.85,1.86,1.79,1.83,554400 DOV,D,20240920,189.58,190.97,188.36,189.12,1622200 DOW,D,20240920,52.64,52.8,51.3,51.71,8465900 DPG,D,20240920,11.49,11.6,11.49,11.51,99200 DPZ,D,20240920,412.47,414.785,409.9,414.42,766900 DQ,D,20240920,16.21,16.89,15.84,16.27,1570500 DRD,D,20240920,9.83,10.23,9.76,9.81,2348200 DRH,D,20240920,8.92,9.17,8.915,9.05,7647500 DRH-A,D,20240920,25.35,25.449,25.3,25.42,29600 DRI,D,20240920,172.67,172.67,169,170.17,2870900 DRLL,D,20240920,28.33,28.49,28.13,28.425,48900 DSL,D,20240920,12.95,13.025,12.945,13.01,374600 DSM,D,20240920,6.27,6.27,6.24,6.27,27100 DSMC,D,20240920,35.72,35.815,35.6082,35.6082,13700 DSTX,D,20240920,24.92,24.92,24.9071,24.9071,400 DSU,D,20240920,11.04,11.05,11,11.03,84300 DSX,D,20240920,2.41,2.44,2.38,2.38,272100 DSX.W,D,20240920,0.31,0.34,0.31,0.3301,4100 DT,D,20240920,52.04,52.04,51.24,51.35,16091500 DTB,D,20240920,21.67,21.77,21.67,21.74,7000 DTC,D,20240920,1.54,1.59,1.4307,1.47,1139200 DTE,D,20240920,123.6,125.48,123.04,125.09,1834100 DTF,D,20240920,11.29,11.34,11.29,11.3,35300 DTG,D,20240920,21.79,21.8,21.57,21.71,14400 DTM,D,20240920,76.45,77.97,76.125,77.82,2149800 DTW,D,20240920,24.7,24.805,24.7,24.71,19000 DUK,D,20240920,115.66,116.67,115.34,116.37,6277000 DUK-A,D,20240920,25.38,25.46,25.34,25.42,33400 DUKB,D,20240920,25.21,25.22,25.16,25.19,17100 DV,D,20240920,17.3,17.3,16.963,17.19,4632400 DVA,D,20240920,163.13,165.17,161.6688,164,2139200 DVN,D,20240920,40.79,40.8887,40.2,40.79,12847500 DX,D,20240920,12.96,13.08,12.88,12.88,5500000 DX-C,D,20240920,25.34,25.3422,25.3384,25.34,2400 DXC,D,20240920,21.27,21.61,20.98,21.34,7413300 DXYZ,D,20240920,11.91,11.9435,11.1,11.1,115700 DY,D,20240920,195.33,197.37,193.635,195.71,541300 E,D,20240920,31.88,32.07,31.7,32.05,408500 EAF,D,20240920,0.9,0.98,0.87,0.8828,5888400 EAI,D,20240920,23.15,23.24,23.09,23.22,32400 EARN,D,20240920,7.04,7.11,7.01,7.01,547800 EAT,D,20240920,77.85,78.09,76.3662,76.65,1323600 EB,D,20240920,2.93,2.95,2.8,2.9,5208000 EBF,D,20240920,24.18,24.3,23.89,23.96,520700 EBR,D,20240920,7.56,7.56,7.26,7.26,894000 EBR.B,D,20240920,8.21,8.21,7.13,7.71,289300 EBS,D,20240920,6.93,6.97,6.55,6.55,4452300 EC,D,20240920,9.14,9.14,9.01,9.13,1710400 ECAT,D,20240920,17.5,17.5974,17.35,17.37,227900 ECC,D,20240920,9.79,9.79,9.73,9.76,670700 ECC-D,D,20240920,19.7,19.7,19.6,19.62,44300 ECCC,D,20240920,23.49,23.4999,23.15,23.4195,2500 ECCF,D,20240920,25.17,25.17,25.0533,25.1,3700 ECCV,D,20240920,22.94,22.97,22.9,22.955,3300 ECCX,D,20240920,24.95,24.99,24.76,24.76,4900 ECL,D,20240920,250.3,251.46,248.64,251.44,2334600 ECO,D,20240920,32.96,33.02,32.42,32.7,123800 ECVT,D,20240920,6.54,6.555,6.47,6.5,2187100 ED,D,20240920,102.23,103.565,101.9801,103.35,3492600 EDD,D,20240920,5.06,5.07,5.0311,5.06,161500 EDF,D,20240920,5.16,5.1879,5.155,5.175,69000 EDN,D,20240920,25.2,25.34,24.096,24.33,48200 EDR,D,20240920,27.7,28.1,27.65,28.08,5395200 EDU,D,20240920,63.67,63.96,62.27,62.75,1648000 EE,D,20240920,20.28,21.05,20.28,20.84,348400 EEA,D,20240920,9.27,9.2899,9.25,9.25,5800 EEX,D,20240920,4.64,4.72,4.4,4.4,2110300 EFC,D,20240920,13.18,13.23,13.1,13.11,1979200 EFC-A,D,20240920,25.12,25.3,25.12,25.3,4100 EFC-B,D,20240920,22.42,22.64,22.3001,22.45,5000 EFC-D,D,20240920,22.86,23.24,21.2501,23.24,3500 EFC-E,D,20240920,25.49,25.49,25.25,25.29,7400 EFR,D,20240920,12.67,12.71,12.6,12.6,75600 EFT,D,20240920,12.83,12.865,12.8,12.82,78500 EFX,D,20240920,300.46,301.47,297.62,299.09,3150900 EFXT,D,20240920,5.78,5.89,5.71,5.76,186800 EG,D,20240920,388.63,391.85,385.97,387.5,718000 EGF,D,20240920,9.87,9.87,9.87,9.87,900 EGO,D,20240920,17.48,17.73,17.36,17.54,1749400 EGP,D,20240920,191.31,191.35,186.5,186.83,791400 EGY,D,20240920,5.98,5.98,5.83,5.87,2665300 EHAB,D,20240920,8.15,8.29,8.01,8.05,9827800 EHC,D,20240920,91.91,92.71,90.87,92.65,1467700 EHI,D,20240920,7.1,7.1,7.03,7.05,59200 EHI.P,D,20240920,0.0274,0.0281,0.025,0.0262,273600 EIC,D,20240920,15.6,15.62,15.44,15.56,133800 EICA,D,20240920,23.7653,23.97,23.7653,23.904,3200 EICB,D,20240920,24.99,25,24.96,24.96,2500 EICC,D,20240920,25.06,25.105,24.97,25.03,6400 EIG,D,20240920,47.43,47.59,46.99,47.23,623900 EIX,D,20240920,84.13,85.61,83.57,85.43,4678900 EL,D,20240920,86.72,87.13,84.52,85.01,9790700 ELAN,D,20240920,14.85,14.895,14.035,14.07,8880000 ELC,D,20240920,23.14,23.21,23.11,23.2,19000 ELF,D,20240920,115.72,116.205,111.3,112.91,2980400 ELME,D,20240920,17.81,17.89,17.72,17.79,1846000 ELP,D,20240920,7.75,7.78,7.26,7.29,1651700 ELPC,D,20240920,6.93,6.93,6.45,6.45,8500 ELS,D,20240920,73.35,73.49,71.52,71.81,3010900 ELV,D,20240920,536.97,540.285,536.03,539.86,1677100 EMD,D,20240920,10.18,10.18,10.11,10.14,111700 EME,D,20240920,430.45,437.095,428,435.6,721800 EMF,D,20240920,12.77,12.93,12.77,12.84,60600 EMN,D,20240920,107.34,107.34,105.82,106.63,1442400 EMO,D,20240920,42,42.26,41.93,42.04,31600 EMP,D,20240920,23.38,23.3925,23.31,23.38,12000 EMR,D,20240920,105.23,105.89,104.275,105.16,8125400 ENB,D,20240920,40.29,40.565,40.14,40.52,3648300 ENFN,D,20240920,8.6,10.16,8.51,8.98,2105200 ENIC,D,20240920,2.65,2.66,2.62,2.65,475200 ENJ,D,20240920,23.19,23.54,23.11,23.54,2500 ENLC,D,20240920,14.47,14.715,14.42,14.62,6381400 ENO,D,20240920,24.69,24.8699,24.69,24.8699,4700 ENOV,D,20240920,44.71,44.87,43.42,43.67,1554400 ENR,D,20240920,29.35,29.52,29.02,29.07,1702700 ENS,D,20240920,102.43,102.43,101.52,102.14,642500 ENV,D,20240920,62.69,62.74,62.55,62.74,1044700 ENVA,D,20240920,85.11,85.91,84.3801,84.93,694800 ENZ,D,20240920,1.13,1.18,1.11,1.18,54100 EOD,D,20240920,4.89,4.92,4.86,4.89,53700 EOG,D,20240920,125.05,126.155,123.95,126.03,9400800 EOI,D,20240920,19.76,19.9,19.61,19.72,84600 EOS,D,20240920,21.7,21.7,21.42,21.55,85700 EOT,D,20240920,17.85,17.89,17.74,17.83,44500 EP-C,D,20240920,48.11,48.4775,48.11,48.47,500 EPAC,D,20240920,41.95,42.46,41.51,41.92,962400 EPAM,D,20240920,193.78,197.835,192.98,197,2473200 EPC,D,20240920,36.43,36.47,35.98,36.28,1063600 EPD,D,20240920,29.34,29.4113,29.18,29.32,3573400 EPR,D,20240920,48.62,48.81,48.3,48.71,939900 EPR-C,D,20240920,22.31,22.32,22.2001,22.265,2400 EPR-E,D,20240920,30.08,30.205,30.07,30.205,21100 EPR-G,D,20240920,22.92,23,22.716,22.98,5200 EPRT,D,20240920,33.72,34.24,33.6,34.1,3570900 EQBK,D,20240920,41.95,42.36,41.44,41.73,223900 EQC,D,20240920,20.13,20.2,19.73,19.77,2309900 EQC-D,D,20240920,25.26,25.29,25.24,25.2809,6200 EQH,D,20240920,42.47,42.47,41.84,42.11,5462900 EQH-A,D,20240920,23.62,23.735,23.58,23.58,48800 EQH-C,D,20240920,20.44,20.54,20.39,20.48,14100 EQNR,D,20240920,24.72,24.94,24.59,24.86,4666600 EQR,D,20240920,77.01,77.16,76.28,76.58,4481100 EQS,D,20240920,1.44,1.4401,1.44,1.4401,3300 EQT,D,20240920,34.57,35.15,34.01,34.83,10596200 EQV.U,D,20240920,9.96,9.96,9.95,9.95,13500 ERJ,D,20240920,34.89,35.35,34.36,35.1,1806700 ERO,D,20240920,21.41,21.445,21,21,190000 ES,D,20240920,67.14,67.54,66.77,67.14,4668600 ESAB,D,20240920,105.51,106.0599,104,105.6,550800 ESE,D,20240920,125.54,125.61,124.055,125.01,424300 ESI,D,20240920,25.69,25.745,25.26,25.61,1339000 ESNT,D,20240920,64.21,64.21,63.27,63.52,1627700 ESRT,D,20240920,11.21,11.28,11.01,11.01,2890300 ESS,D,20240920,312.51,312.97,305.76,306.21,1278100 ESTC,D,20240920,76.19,76.89,75.45,76.39,1265300 ET,D,20240920,16.18,16.23,16.07,16.2,8925000 ET-I,D,20240920,12,12.07,12,12.03,27500 ETB,D,20240920,14.34,14.34,14.19,14.28,36100 ETD,D,20240920,31.96,32.37,31.59,31.84,3122400 ETG,D,20240920,19.13,19.13,18.88,18.95,147500 ETI.P,D,20240920,24.99,24.99,24.99,24.99,500 ETJ,D,20240920,9.14,9.18,9.06,9.13,75600 ETN,D,20240920,326.68,331.42,326,330.6,3632000 ETO,D,20240920,25.91,26.131,25.8,25.87,18500 ETR,D,20240920,128.8,129.7,127.9,129.25,3154400 ETV,D,20240920,13.69,13.69,13.55,13.66,169300 ETW,D,20240920,8.48,8.49,8.41,8.44,277100 ETW.W,D,20240920,0.1501,0.1501,0.1501,0.1501,2500 ETWO,D,20240920,4.45,4.536,4.405,4.45,11183900 ETX,D,20240920,18.86,18.9423,18.83,18.92,11700 ETY,D,20240920,14.45,14.495,14.33,14.43,206900 EVA,D,20240920,0.4,0.4183,0.3688,0.3688,439200 EVC,D,20240920,2.02,2.075,1.95,1.95,494800 EVE.T,D,20240920,0.0999,0.0999,0.0801,0.0908,3000 EVEX,D,20240920,2.99,3.09,2.93,2.99,3110900 EVF,D,20240920,6.17,6.19,6.15,6.175,66700 EVG,D,20240920,11.28,11.3,11.1501,11.24,27600 EVH,D,20240920,31.37,31.37,30.12,31.04,2767800 EVN,D,20240920,11.3,11.3099,11.18,11.21,68900 EVR,D,20240920,256.03,257.13,254.06,256.75,572700 EVRI,D,20240920,13.19,13.19,13.13,13.14,1441100 EVT,D,20240920,24.1,24.15,23.9601,24.11,100200 EVT.W,D,20240920,0.03,0.0334,0.02,0.022,59200 EVTC,D,20240920,33.95,34.2,32.95,33.02,1467900 EVTL,D,20240920,0.77,0.77,0.66,0.66,750800 EVTR,D,20240920,52,52.2,51.995,52.11,154800 EW,D,20240920,66.88,67.67,66.38,66.83,10864600 EXG,D,20240920,8.51,8.53,8.43,8.46,468000 EXK,D,20240920,3.68,3.75,3.58,3.71,7611900 EXP,D,20240920,293,293,286.3,287.67,712600 EXPD,D,20240920,125.51,125.9,122.49,123.18,1864100 EXR,D,20240920,178.34,180.6,177.2,180.41,2421600 EXTO,D,20240920,4.21,4.2678,4.1367,4.21,17300 F,D,20240920,10.86,10.88,10.69,10.88,68809100 F-B,D,20240920,25.09,25.2699,25.09,25.25,18300 F-C,D,20240920,25.08,25.13,24.94,25.09,54300 F-D,D,20240920,25.62,25.65,25.4501,25.65,17400 FAF,D,20240920,66.02,66.02,64.615,64.99,1696700 FAM,D,20240920,6.59,6.59,6.48,6.51,67600 FBIN,D,20240920,87.24,87.72,86.43,86.57,3087000 FBK,D,20240920,48.67,48.89,47.72,47.84,633500 FBMS,D,20240920,33.74,33.74,32.73,32.77,489400 FBP,D,20240920,20.86,20.899,20.58,20.66,3666800 FBR-E,D,20240920,23.1,23.105,22.81,22.94,8800 FBRT,D,20240920,13.59,13.65,13.5,13.55,1366000 FC,D,20240920,41.41,41.64,40.7,41.43,115700 FCF,D,20240920,17.37,17.42,17.06,17.13,1600700 FCN,D,20240920,224.63,227.49,222.7701,227.1,243800 FCPT,D,20240920,29.72,30.09,29.6257,29.79,2308400 FCRX,D,20240920,24.4,24.43,24.4,24.4225,3600 FCT,D,20240920,10.34,10.34,10.27,10.3,49600 FCX,D,20240920,44.68,44.872,44.355,44.53,16304200 FDP,D,20240920,29.55,29.829,29,29.18,985500 FDS,D,20240920,465,470,457.52,465.91,583000 FDX,D,20240920,260.77,262.5614,253.5,254.64,17455400 FE,D,20240920,43.49,44.07,43.19,44,7857100 FEDU,D,20240920,9.58,9.585,7.41,8.82,10500 FENG,D,20240920,2.95,3.07,2.86,2.86,1600 FERG,D,20240920,203.15,205,196.52,196.52,7309600 FET,D,20240920,16.29,16.64,15.99,16.61,113800 FF,D,20240920,5.68,5.68,5.525,5.56,490300 FFA,D,20240920,20.13,20.19,19.9534,20.02,22000 FFC,D,20240920,16.68,16.6894,16.5233,16.64,88000 FFWM,D,20240920,6.96,7.1,6.77,6.77,2271300 FG,D,20240920,42.61,43.1965,42.08,42.38,171900 FGB,D,20240920,4.11,4.1899,4.03,4.05,136100 FGN,D,20240920,27.11,27.2,26.9401,27.13,19200 FHI,D,20240920,36.33,36.33,35.49,35.98,1570600 FHN,D,20240920,16.14,16.15,15.85,15.97,15273800 FHN-B,D,20240920,24.92,24.95,24.9,24.9,5100 FHN-E,D,20240920,25.3,25.4704,25.16,25.18,8300 FHN-F,D,20240920,20.76,20.89,20.3,20.3,4500 FI,D,20240920,178.18,178.25,176.17,177.61,6022200 FICO,D,20240920,1925.17,1951.4,1923.945,1934.63,294800 FIGS,D,20240920,5.63,5.735,5.595,5.65,3502000 FIHL,D,20240920,18,18.3,17.93,17.93,941600 FINS,D,20240920,13.2,13.2283,13.14,13.17,33300 FINV,D,20240920,5.44,5.46,5.39,5.43,1146600 FIS,D,20240920,83.49,84.0999,83.32,84.06,6188700 FIX,D,20240920,381.14,387.9,380.37,385.16,819700 FL,D,20240920,28.72,28.75,27.73,28.35,3522800 FLC,D,20240920,17.38,17.41,17.31,17.38,26600 FLNG,D,20240920,26.62,26.62,26.07,26.14,400800 FLO,D,20240920,23.82,23.8495,23.44,23.44,2111500 FLR,D,20240920,47.26,47.78,47.07,47.19,3128400 FLS,D,20240920,47.96,48.29,47.47,47.9,2994500 FLUT,D,20240920,229.01,234.54,227.62,231.86,16324200 FLXR,D,20240920,39.77,40,39.7427,39.82,22900 FMC,D,20240920,63.9,63.92,62.01,62.04,3781700 FMN,D,20240920,12.49,12.49,12.38,12.42,32000 FMS,D,20240920,20.41,20.42,20.18,20.25,182700 FMX,D,20240920,102.04,102.525,99.02,99.75,1203100 FMY,D,20240920,12.44,12.4934,12.44,12.44,3000 FN,D,20240920,233.7,234.89,228.63,231.56,7225100 FNA,D,20240920,6.89,7.08,6.705,6.87,632900 FNB,D,20240920,14.5,14.51,14.29,14.31,4995500 FND,D,20240920,120.37,121.08,118.65,119.62,1339300 FNF,D,20240920,62,62,60.28,60.95,2811300 FNV,D,20240920,127.72,128.439,126.25,128.36,1035900 FOA,D,20240920,11.36,11.8,10.92,10.99,100200 FOF,D,20240920,12.75,12.8983,12.66,12.69,17900 FOR,D,20240920,33.7,33.8,33.24,33.24,209400 FOUR,D,20240920,86.4,87.44,85.56,86.9,1397200 FPF,D,20240920,19.23,19.31,19.17,19.28,165400 FPH,D,20240920,3.39,3.4,3.35,3.37,65600 FPI,D,20240920,10.5,10.675,10.445,10.49,532600 FR,D,20240920,56.23,56.52,55.27,55.51,1637300 FRA,D,20240920,13.2,13.225,13.11,13.16,83100 FRE.W,D,20240920,0.096,0.096,0.092,0.092,6200 FREY,D,20240920,1.08,1.08,1.01,1.01,1442900 FRGE,D,20240920,1.29,1.37,1.28,1.28,741900 FRO,D,20240920,22.62,22.79,22.1,22.25,3812400 FRT,D,20240920,113,114.305,112.85,113.03,2570600 FRT-C,D,20240920,22.95,23.15,22.95,23.13,3100 FSCO,D,20240920,6.39,6.39,6.33,6.33,266400 FSK,D,20240920,19.8,19.8,19.605,19.72,1049400 FSLY,D,20240920,7.14,7.3,6.97,7.23,4966200 FSM,D,20240920,4.91,4.97,4.84,4.91,15342400 FSS,D,20240920,91.72,91.95,90.27,91.57,1081800 FT,D,20240920,7.47,7.52,7.41,7.5,39000 FTHY,D,20240920,14.94,14.99,14.8654,14.91,61100 FTI,D,20240920,26.47,27.48,26.46,27.22,14523600 FTK,D,20240920,5.33,5.33,5.1297,5.31,768000 FTS,D,20240920,44.5,44.72,44.06,44.68,1145300 FTV,D,20240920,76.58,76.78,75.615,76.34,3698200 FTWO,D,20240920,30.26,30.5233,30.11,30.5233,3200 FUBO,D,20240920,1.56,1.56,1.47,1.48,14452500 FUL,D,20240920,83.42,83.96,81.21,81.4,886800 FUN,D,20240920,42.13,42.51,40.57,41.46,8876700 FVRR,D,20240920,25.75,26.08,25.425,25.46,326000 FXED,D,20240920,19.28,19.32,19.23,19.3,10400 G,D,20240920,38.42,38.68,38.2,38.68,2834500 GAB,D,20240920,5.48,5.5,5.44,5.5,862400 GAB-G,D,20240920,24,24,24,24,1000 GAB-H,D,20240920,24.2399,24.2399,23.76,24.08,2000 GAB-K,D,20240920,23.875,23.875,23.875,23.875,600 GAM,D,20240920,53.54,53.635,53.27,53.47,81800 GAM-B,D,20240920,25.6287,25.7999,25.6287,25.7999,200 GAP,D,20240920,20.48,20.69,20.07,20.32,9171600 GATO,D,20240920,15.32,15.61,15.23,15.59,1770600 GATX,D,20240920,138.11,139.24,137.42,138.07,359800 GB,D,20240920,5.54,5.6289,5.232,5.47,37100 GB.W,D,20240920,0.054,0.0839,0.054,0.0839,5600 GBAB,D,20240920,18.3,18.3687,17.78,17.83,100400 GBCI,D,20240920,47.1,47.385,46.23,46.24,2376900 GBTG,D,20240920,7.5,7.535,7.365,7.48,6288600 GBX,D,20240920,51.23,52.03,50.95,51.22,740300 GCI,D,20240920,5.56,5.63,5.18,5.22,4975400 GCO,D,20240920,29.21,29.21,27.1,27.16,292300 GCT.W,D,20240920,0.08,0.0948,0.075,0.0761,228000 GCTS,D,20240920,2.77,2.89,2.71,2.76,186400 GCV,D,20240920,3.84,3.89,3.8,3.89,67100 GD,D,20240920,304.77,307.76,303.185,306.87,7899200 GDDY,D,20240920,159.11,161,158.48,160.55,2044400 GDIV,D,20240920,15.25,15.27,15.21,15.25,9000 GDL,D,20240920,8.08,8.11,8.055,8.06,8200 GDL-C,D,20240920,49.66,49.6601,49.66,49.6601,400 GDO,D,20240920,12.94,12.9975,12.92,12.98,82500 GDOT,D,20240920,12.4,12.58,12.2,12.2,2163100 GDV,D,20240920,24.41,24.41,24.25,24.31,353500 GDV-H,D,20240920,24.78,24.78,24.6101,24.6967,9900 GDV-K,D,20240920,20.94,21.14,20.79,21.0472,10800 GE,D,20240920,185,187.84,184.32,187.43,9895600 GEF,D,20240920,63.51,63.605,62.77,62.93,315800 GEF.B,D,20240920,70.39,71.5,69.6501,71.04,41200 GEL,D,20240920,12.9,13.035,12.9,12.9,885200 GENI,D,20240920,7.8,7.88,7.705,7.86,2276900 GEO,D,20240920,12.38,12.67,12.29,12.37,3395000 GES,D,20240920,19.4,19.59,19.22,19.28,1577900 GETY,D,20240920,3.73,3.765,3.62,3.62,919300 GEV,D,20240920,243.23,250.8494,242.25,245.46,4111400 GF,D,20240920,8.71,8.73,8.6,8.6,3200 GFF,D,20240920,69.8,70.46,67.72,67.88,1841800 GFI,D,20240920,15.11,15.2263,14.885,15.15,5263100 GFL,D,20240920,39.43,39.98,39.11,39.27,1247300 GFR,D,20240920,7.56,7.67,7.46,7.5,359100 GGB,D,20240920,3.36,3.375,3.24,3.26,15279600 GGG,D,20240920,85.55,85.75,84.31,84.59,1883100 GGT,D,20240920,4.92,5.01,4.885,5.01,138200 GGT-G,D,20240920,23.75,23.9,23.75,23.77,1400 GGZ,D,20240920,12.24,12.24,12.09,12.17,10800 GHC,D,20240920,800.77,800.77,795.29,795.85,60300 GHG,D,20240920,2.59,2.59,2.5,2.52,9100 GHI,D,20240920,13.76,13.76,13.52,13.58,40900 GHLD,D,20240920,17,17.5,16.74,16.74,51500 GHM,D,20240920,30.32,30.81,30.045,30.34,67400 GHY,D,20240920,12.67,12.67,12.57,12.59,113400 GIB,D,20240920,113.46,113.72,112.11,112.76,196900 GIC,D,20240920,33.86,33.86,33,33.23,142400 GIL,D,20240920,46.2,46.3,45.55,45.72,790300 GIS,D,20240920,75.17,75.33,74.25,74.51,9129900 GJH,D,20240920,9.8,9.8,9.8,9.8,200 GJP,D,20240920,24.86,24.86,24.86,24.86,100 GJS,D,20240920,23.15,23.18,23.15,23.15,1500 GKOS,D,20240920,131.45,132.29,127.48,127.78,1633500 GL,D,20240920,106.82,107.92,106.23,106.26,2836800 GL-D,D,20240920,18.38,18.48,18.27,18.27,28200 GLO-A,D,20240920,25.99,26,25.98,25.9999,3000 GLO-B,D,20240920,25.65,25.65,25.5092,25.5599,3700 GLO-C,D,20240920,25.39,25.49,25.39,25.4599,3300 GLOB,D,20240920,192.51,193.15,187.57,189.1,617400 GLP,D,20240920,44.23,45.5,43.4501,45.15,231200 GLP-B,D,20240920,25.96,25.98,25.95,25.9699,5000 GLT,D,20240920,1.75,1.78,1.67,1.68,304000 GLW,D,20240920,44.06,44.52,44.01,44.5,10034400 GM,D,20240920,48.24,48.995,47.9,48.88,18091500 GME,D,20240920,19.63,22.03,19.482,21.85,61919200 GMED,D,20240920,70.38,70.7,69.8,70.64,1552000 GMR-A,D,20240920,25.625,25.8646,25.61,25.6875,1500 GMRE,D,20240920,9.88,9.94,9.715,9.72,1609700 GMS,D,20240920,91.43,93.6025,90.08,90.2,3681200 GNE,D,20240920,17.07,17.11,16.74,16.8,157300 GNK,D,20240920,17.78,18.32,17.67,17.97,1193300 GNL,D,20240920,8.67,8.81,8.645,8.67,3718200 GNL-A,D,20240920,22.79,22.9726,22.79,22.82,25200 GNL-B,D,20240920,22.97,23,22.75,22.98,2900 GNL-D,D,20240920,23.5,24.47,23.26,24.09,15100 GNL-E,D,20240920,22.85,23.52,22.85,23.1,4600 GNRC,D,20240920,142.31,143,140.23,141.76,1692600 GNT,D,20240920,6.03,6.16,5.935,5.99,145700 GNT-A,D,20240920,23.72,23.7485,23.71,23.72,2000 GNTY,D,20240920,35.9,36.03,34.67,34.69,49700 GNW,D,20240920,6.82,6.93,6.81,6.88,8726300 GOF,D,20240920,15.54,15.65,15.54,15.63,595100 GOLD,D,20240920,20.5,20.57,20.19,20.38,23212900 GOLF,D,20240920,64.45,64.45,63.14,63.37,603500 GOOS,D,20240920,10.6,10.71,10.48,10.51,698600 GOTU,D,20240920,2.9,2.9164,2.75,2.79,690600 GPC,D,20240920,138.59,138.68,135.97,137.02,1358200 GPI,D,20240920,389.3,389.3,380.7275,382.97,348600 GPJA,D,20240920,25.25,25.2874,25.12,25.12,11400 GPK,D,20240920,30.26,30.345,29.91,30.11,4885300 GPM-A,D,20240920,16.45,16.74,16.395,16.64,9700 GPMT,D,20240920,2.95,2.99,2.81,2.84,886900 GPN,D,20240920,112.3,112.3,109.86,110.69,2684900 GPOR,D,20240920,149.27,149.93,147.64,148.93,606900 GPRK,D,20240920,7.6,7.62,7.46,7.56,376700 GRB-A,D,20240920,23.95,24.25,23.8071,24,22200 GRBK,D,20240920,81.38,82.11,80.1,80.11,1613500 GRC,D,20240920,38.76,38.83,38.19,38.38,482200 GRMN,D,20240920,170,171.76,169.26,171,1447000 GRN.T,D,20240920,3.275,3.275,3.0101,3.0101,800 GRND,D,20240920,12.49,12.49,11.94,11.96,1199100 GRNT,D,20240920,6.37,6.49,6.23,6.23,2766200 GROV,D,20240920,1.45,1.46,1.36,1.4,45500 GRP.U,D,20240920,60.7,60.87,60.29,60.39,13300 GRW,D,20240920,36.99,37.17,36.99,37.1433,17400 GRX,D,20240920,11.09,11.17,11,11.15,22500 GS,D,20240920,500.19,502.05,495.475,498.43,4452600 GS-A,D,20240920,23.68,23.7729,23.6501,23.75,22500 GS-C,D,20240920,24.2399,24.2399,23.9251,24.2,15200 GS-D,D,20240920,23.01,23.16,22.9718,23.06,65400 GSBD,D,20240920,14.35,14.39,14.31,14.35,760700 GSK,D,20240920,41.25,41.26,40.79,40.8,5028000 GSL,D,20240920,24.32,24.65,23.92,24.38,305900 GSL-B,D,20240920,26.8172,26.83,26.6997,26.828,14300 GTES,D,20240920,18.07,18.14,17.72,17.72,6163500 GTL-B,D,20240920,50.45,50.58,50,50.26,23900 GTLS,D,20240920,123.54,124.34,121.79,122.43,1134700 GTN,D,20240920,5.19,5.24,4.99,5.03,3705000 GTN.A,D,20240920,7.47,7.47,7.3,7.38,5000 GTY,D,20240920,32.06,32.38,31.96,31.98,1092000 GUG,D,20240920,16.08,16.18,16.0118,16.09,32500 GUT,D,20240920,5.32,5.33,5.3,5.31,247500 GUT-C,D,20240920,24.94,24.998,24.8,24.85,1900 GUT.P,D,20240920,0.0235,0.0251,0.0235,0.0248,718800 GVA,D,20240920,80.45,81.33,79.86,80.28,1138000 GWH,D,20240920,6.33,6.33,5.61,5.63,124500 GWRE,D,20240920,174.78,176,172.86,174.54,1238800 GWW,D,20240920,1025.22,1037.23,1019.8,1032.22,323500 GXO,D,20240920,51.92,52.415,51.415,51.51,1497000 GYLD,D,20240920,13.39,13.48,13.0739,13.1954,2700 H,D,20240920,153.14,155.33,151.94,154.89,789700 HAE,D,20240920,75.4,75.55,74.1,74.83,1043700 HAFN,D,20240920,7.34,7.47,7.25,7.38,2436200 HAL,D,20240920,29.32,29.65,28.97,29.47,14496200 HASI,D,20240920,34.76,35.11,34.2501,34.65,1992800 HAYW,D,20240920,14.98,15.09,14.73,14.75,5216800 HBB,D,20240920,28.95,29.97,28.84,29.97,241800 HBI,D,20240920,6.97,7.03,6.814,6.98,22092900 HBM,D,20240920,7.91,7.9499,7.76,7.82,3642700 HCA,D,20240920,402.41,405.695,398.33,404.66,3447700 HCC,D,20240920,55.04,56.4873,54.45,55.09,1695600 HCI,D,20240920,106.32,106.5,104.16,105.04,475500 HCXY,D,20240920,25.3,25.42,25.1,25.42,2900 HD,D,20240920,388.33,391.83,387,389.86,6584400 HDB,D,20240920,65,65.815,64.955,65.73,1900900 HE,D,20240920,10.91,11.2,10.62,10.97,4379400 HEI,D,20240920,264.3,265.985,262.63,265.81,511900 HEI.A,D,20240920,205.43,207.08,204.4414,207.08,392500 HEQ,D,20240920,10.8,10.93,10.72,10.72,11400 HES,D,20240920,132.53,134.56,131.55,134.4,2445900 HESM,D,20240920,35.65,35.7,35.24,35.57,1776800 HFR-A,D,20240920,20.36,20.792,19.9,20.25,16000 HFRO,D,20240920,6.38,6.39,6.27,6.28,138500 HG,D,20240920,18.49,18.75,18.43,18.52,3921400 HGER,D,20240920,22.27,22.43,22.2601,22.4,26800 HGLB,D,20240920,7.89,7.89,7.78,7.81,65300 HGTY,D,20240920,10.89,10.935,10.59,10.66,131900 HGV,D,20240920,37.24,37.24,36.59,37.16,2036700 HHH,D,20240920,76.86,77.44,76.22,77.06,354500 HI,D,20240920,28.09,28.09,27.06,27.2,1774100 HIE,D,20240920,12.25,12.292,11.95,12.01,328800 HIG,D,20240920,115.33,116.565,114.78,116.32,3178000 HIG-G,D,20240920,25.27,25.29,25.16,25.17,12500 HII,D,20240920,267.99,270.07,266.44,267.51,2262400 HIMS,D,20240920,16.81,16.9,15.73,16.3,11135600 HIO,D,20240920,4.05,4.05,4,4.01,385300 HIPO,D,20240920,17.88,18.5589,17.44,17.44,278000 HIW,D,20240920,33.46,33.64,33.12,33.25,1699900 HIX,D,20240920,4.49,4.4985,4.47,4.49,428000 HKD,D,20240920,3.02,3.0999,2.91,2.98,82000 HL,D,20240920,6.78,6.86,6.67,6.77,20359600 HL-B,D,20240920,53.15,53.15,53.1,53.1,400 HLF,D,20240920,7.04,7.285,6.88,7.22,2348800 HLI,D,20240920,158.53,160.89,157.81,160.3,857100 HLIO,D,20240920,45.4,45.4,44.28,44.28,295100 HLL.W,D,20240920,0.0663,0.0719,0.0662,0.0719,23200 HLLY,D,20240920,3.23,3.23,3.09,3.1,1264400 HLN,D,20240920,10.45,10.54,10.43,10.52,4140100 HLT,D,20240920,225.17,225.62,223.5701,224.64,3133400 HLX,D,20240920,10.35,10.5889,10.32,10.33,5499400 HMC,D,20240920,32.66,32.785,32.43,32.72,529300 HMN,D,20240920,34.56,34.84,34.38,34.75,971500 HMY,D,20240920,10.13,10.4,10.09,10.29,10112900 HNI,D,20240920,52.98,52.98,51.94,52.3,995500 HOG,D,20240920,39.8,39.8,38.58,38.58,6583800 HOMB,D,20240920,27.79,27.87,27.41,27.43,3201800 HOUS,D,20240920,5.77,5.925,5.7,5.84,4483600 HOV,D,20240920,218.71,221.585,213.6101,214.92,197100 HP,D,20240920,32.05,32.795,31.645,32.62,4507600 HPE,D,20240920,18.79,18.89,18.505,18.81,30622900 HPE-C,D,20240920,56.71,57.06,56.25,56.75,644800 HPF,D,20240920,17.67,17.905,17.67,17.88,38400 HPI,D,20240920,18.64,18.71,18.494,18.56,29600 HPP,D,20240920,5.19,5.285,5.07,5.11,5484500 HPP-C,D,20240920,13.71,13.87,13.59,13.65,22200 HPQ,D,20240920,34.71,34.92,34.385,34.76,37215900 HPS,D,20240920,16.77,16.8,16.675,16.745,46500 HQH,D,20240920,18.83,18.9,18.7326,18.8,129500 HQL,D,20240920,15.65,15.684,15.485,15.55,79700 HR,D,20240920,17.82,18.02,17.815,17.94,8696300 HRB,D,20240920,63.74,64.47,63.31,64.46,2641000 HRI,D,20240920,155.81,157.219,153.1625,155.37,313300 HRL,D,20240920,32.12,32.2,31.63,31.77,6532300 HRTG,D,20240920,16.06,16.125,15.4931,15.66,1012500 HSBC,D,20240920,44.35,44.36,44.06,44.17,1329300 HSHP,D,20240920,8.31,8.3396,8.17,8.21,220700 HSY,D,20240920,196.4,198.61,194.01,195.43,2956000 HTD,D,20240920,22.6,22.68,22.54,22.66,100700 HTFC,D,20240920,24.17,24.17,24.16,24.16,500 HTGC,D,20240920,19.55,19.615,19.42,19.58,731400 HTH,D,20240920,33.66,33.72,32.79,32.82,915000 HUBB,D,20240920,418.81,427.53,418.44,426.01,690400 HUBS,D,20240920,533.5,534.59,522.09,526.88,746600 HUM,D,20240920,310,312.505,307.6399,310.41,1830200 HUN,D,20240920,22.53,22.58,22.11,22.52,3009100 HUYA,D,20240920,4.32,4.44,4.28,4.28,1430400 HVT,D,20240920,27.16,28.16,27.03,27.55,4960800 HVT.A,D,20240920,26,26,26,26,1100 HWM,D,20240920,97.25,98.29,96.52,97.45,6550300 HXL,D,20240920,60.65,61.22,60.29,61.1,1265000 HY,D,20240920,61.81,62.47,60.735,61.8,152800 HYA.U,D,20240920,10.6,10.6,10.6,10.6,600 HYAC,D,20240920,10.68,10.68,10.65,10.66,10700 HYB,D,20240920,8.25,8.2746,8.24,8.25,85500 HYI,D,20240920,12.37,12.44,12.31,12.36,68900 HYLN,D,20240920,2.12,2.129,2.05,2.06,1168600 HYT,D,20240920,9.92,9.97,9.92,9.94,367500 HZO,D,20240920,35.75,36.15,35.07,35.67,752400 IAE,D,20240920,6.47,6.47,6.4,6.43,54700 IAG,D,20240920,5.39,5.56,5.365,5.48,18307400 IBM,D,20240920,214.33,217.85,213.74,217.7,9958900 IBN,D,20240920,31.51,31.6,31.32,31.38,6995600 IBP,D,20240920,243.72,244.625,237.945,239.19,551700 IBTA,D,20240920,61.43,64.005,61.43,63.14,215700 ICE,D,20240920,159.02,159.85,158.23,159.84,4843300 ICL,D,20240920,3.87,3.91,3.8,3.8,1586300 ICR-A,D,20240920,19.93,20,19.8,19.95,8700 IDA,D,20240920,102.72,102.86,101.67,102.22,964400 IDE,D,20240920,10.96,10.9658,10.8,10.9,47900 IDT,D,20240920,39.07,39.8499,39.01,39.01,150200 IEX,D,20240920,209.92,210.865,207.2,208.73,3999100 IFF,D,20240920,102.41,103.39,101.6,102.23,3882900 IFN,D,20240920,18.46,18.84,18.45,18.83,202700 IFS,D,20240920,24.69,24.845,24.28,24.51,84500 IGA,D,20240920,9.41,9.515,9.355,9.36,21000 IGD,D,20240920,5.63,5.645,5.56,5.57,114100 IGI,D,20240920,18.08,18.149,18.0428,18.08,25400 IGR,D,20240920,6.37,6.42,6.26,6.28,704800 IGT,D,20240920,21.84,21.88,21.46,21.67,1539800 IH,D,20240920,1.61,1.6116,1.57,1.57,2500 IHD,D,20240920,5.36,5.4299,5.331,5.331,15900 IHG,D,20240920,107.19,108.33,107.19,108.21,198300 IHS,D,20240920,3,3.07,2.895,2.98,288600 IHTA,D,20240920,7.55,7.57,7.55,7.56,9600 IIF,D,20240920,29.56,29.88,29.56,29.84,26300 IIIN,D,20240920,32.72,32.83,30.9,30.93,812900 IIM,D,20240920,12.82,12.8701,12.82,12.85,67200 IIP-A,D,20240920,26.32,26.38,26.31,26.38,1400 IIPR,D,20240920,135,136.07,134.22,134.91,561200 IMAX,D,20240920,20.36,20.36,20.005,20.12,697100 INFA,D,20240920,25.41,25.6,25.12,25.48,3142100 INFY,D,20240920,22.64,22.9,22.61,22.85,21841000 ING,D,20240920,18.71,18.72,18.535,18.66,1187100 INGR,D,20240920,135.14,135.635,133.52,134.98,1322700 INN,D,20240920,6.86,7.035,6.85,7,2232200 INN-E,D,20240920,21.25,21.3,21.15,21.27,37300 INN-F,D,20240920,21.31,21.44,21.25,21.32,25500 INSI,D,20240920,17.16,17.66,17.16,17.25,3100 INSP,D,20240920,210.79,215.37,208.775,212.85,5609000 INST,D,20240920,23.52,23.55,23.5,23.52,579400 INSW,D,20240920,50.6,51.04,49.8618,50.24,983800 INVH,D,20240920,35.83,36.09,35.49,36.04,8099400 INVX,D,20240920,15.81,16.125,15.48,15.85,946200 ION.W,D,20240920,1.54,1.79,1.54,1.7121,50300 IONQ,D,20240920,7.79,8.25,7.74,8.22,6914700 IOT,D,20240920,47.41,49.56,47.09,49.39,7912500 IP,D,20240920,49.72,50,48.65,48.71,4931800 IPB,D,20240920,26.36,26.71,26.28,26.4219,1900 IPG,D,20240920,31.49,31.49,30.975,31.11,8046600 IPI,D,20240920,24.25,24.4501,23.75,24.28,130900 IQI,D,20240920,10.35,10.36,10.3151,10.36,80600 IQV,D,20240920,242,243.33,239.02,242.12,3159600 IR,D,20240920,97.11,98,95.99,96.77,3738400 IRM,D,20240920,112.84,115.57,112.2758,115.36,4240800 IRS,D,20240920,11.89,12.04,11.6703,11.74,111100 IRT,D,20240920,21.03,21.15,20.83,20.92,3968200 ISD,D,20240920,13.94,13.94,13.86,13.89,102500 IT,D,20240920,511.8,515.4,506.64,513.59,709000 ITGR,D,20240920,131.82,131.87,128.43,129.33,723200 ITT,D,20240920,146.41,146.41,143,144.51,1049600 ITUB,D,20240920,6.68,6.695,6.495,6.51,18389600 ITW,D,20240920,256.59,256.59,253.36,254.32,1772900 IVR,D,20240920,9.24,9.335,9.16,9.18,1443400 IVR-B,D,20240920,24.78,24.87,24.78,24.82,5100 IVR-C,D,20240920,24.6,24.6,24.46,24.46,8400 IVT,D,20240920,29.73,29.89,29.345,29.42,872500 IVZ,D,20240920,17.28,17.31,17.025,17.17,4439200 IX,D,20240920,119.21,119.9785,119.02,119.91,15300 J,D,20240920,148.49,148.71,147.5769,148.64,796600 JBGS,D,20240920,18.14,18.38,18.05,18.05,3348700 JBI,D,20240920,10.19,10.385,10.02,10.1,5522000 JBL,D,20240920,111.88,114.39,111.2,113.96,5777400 JBND,D,20240920,54.72,54.73,54.61,54.7,77400 JBT,D,20240920,92.05,92.38,91.015,91.2,530900 JCE,D,20240920,15.21,15.22,15.07,15.07,22700 JCI,D,20240920,73.77,74.21,73.54,74.1,7051300 JEF,D,20240920,62,62.61,61.44,62.07,5377400 JELD,D,20240920,15.73,16.05,15.67,15.86,1362300 JEQ,D,20240920,6.18,6.2,6.14,6.16,38300 JFR,D,20240920,8.81,8.815,8.77,8.81,263600 JGH,D,20240920,13,13.0399,12.9764,13.03,19400 JHG,D,20240920,38.02,38.19,37.72,38.19,1906000 JHI,D,20240920,13.79,13.8,13.725,13.79,13600 JHS,D,20240920,11.57,11.6098,11.57,11.59,32500 JHX,D,20240920,39.01,43.57,38.4555,42,949400 JILL,D,20240920,25.25,25.54,25.01,25.13,291000 JKS,D,20240920,19.81,19.94,19.43,19.74,444800 JLL,D,20240920,260.75,262.92,260,262.4,487900 JLS,D,20240920,18.12,18.2937,18,18.11,24400 JMIA,D,20240920,4.71,4.7798,4.5988,4.67,1337800 JMM,D,20240920,6.33,6.34,6.33,6.34,400 JNJ,D,20240920,164.3,164.87,163.55,164.16,11838900 JNPR,D,20240920,38.88,39.01,38.775,38.9,14166200 JOB.W,D,20240920,0.61,0.615,0.59,0.59,7600 JOBY,D,20240920,5.24,5.24,5.1,5.16,9899100 JOE,D,20240920,61.11,61.61,60.26,60.3,625000 JOF,D,20240920,7.99,8.08,7.99,8.05,124900 JPC,D,20240920,8.12,8.17,8.11,8.17,823200 JPI,D,20240920,20.09,20.19,19.9901,20.17,36700 JPM,D,20240920,209.93,211.415,209.5,211.09,20884900 JPM-C,D,20240920,25.67,25.74,25.62,25.7,93200 JPM-D,D,20240920,25.54,25.54,25.45,25.51,52100 JPM-J,D,20240920,23.99,24.01,23.8501,23.97,48800 JPM-K,D,20240920,22.87,23.04,22.8,22.92,165300 JPM-L,D,20240920,23.19,23.32,23.1,23.16,127200 JPM-M,D,20240920,21.43,21.58,21.398,21.42,216400 JQC,D,20240920,5.7,5.7,5.67,5.69,339800 JRI,D,20240920,13.43,13.43,13.3,13.32,153700 JRS,D,20240920,9.08,9.135,8.94,8.94,80900 JWN,D,20240920,22.86,23.23,22.71,23.02,2562900 JXN,D,20240920,91.03,92.25,90.1,90.1,3480600 JXN-A,D,20240920,26.65,26.95,26.6,26.95,44100 K,D,20240920,80.65,80.875,80.5,80.81,5842900 KAI,D,20240920,342.34,342.34,332.42,332.98,217200 KAR,D,20240920,16.83,16.83,16.575,16.63,1789100 KB,D,20240920,62.83,62.87,61.95,62.78,149500 KBDC,D,20240920,16.32,16.33,16.16,16.24,9100 KBH,D,20240920,88.08,88.605,86.905,87.23,2010200 KBR,D,20240920,63.56,64,62.84,63.58,1638800 KD,D,20240920,23.7,24.005,23.48,23.88,2161800 KEN,D,20240920,24.96,24.9899,24.8,24.91,11800 KEP,D,20240920,8.27,8.27,8.16,8.21,178200 KEX,D,20240920,125.57,126.3369,123.92,124.5,1359200 KEY,D,20240920,17.22,17.33,16.94,17.12,20004500 KEY-I,D,20240920,25.44,25.59,25.2568,25.55,21100 KEY-J,D,20240920,23,23.14,22.81,23.05,48900 KEY-K,D,20240920,23.11,23.47,23.0439,23.39,41200 KEY-L,D,20240920,24.77,24.82,24.61,24.725,86600 KEYS,D,20240920,154.21,154.8,151.88,152.42,1806400 KF,D,20240920,23.35,23.35,22.66,22.8007,81600 KFRC,D,20240920,63.07,63.49,62.23,62.44,291900 KFS,D,20240920,8.05,8.065,7.93,7.93,96500 KFY,D,20240920,75.17,76.63,74.54,74.81,2288900 KGC,D,20240920,9.46,9.645,9.43,9.56,77555300 KGS,D,20240920,29.53,29.91,29.31,29.58,769200 KIM,D,20240920,23.09,23.37,23.09,23.24,7716300 KIM-L,D,20240920,23.89,23.89,23.67,23.75,14600 KIM-M,D,20240920,24.78,24.86,24.7,24.82,25500 KIM-N,D,20240920,61.4001,61.5,61.4001,61.4601,500 KIND,D,20240920,2.43,2.51,2.4,2.44,2395800 KIO,D,20240920,14.75,14.8,14.72,14.78,76800 KKR,D,20240920,131.56,133.47,131.5,133.23,5417300 KKRS,D,20240920,20.94,20.95,20.895,20.92,7400 KLG,D,20240920,18.52,18.67,18.13,18.2,1737100 KMB,D,20240920,139.78,141.125,139.25,140.75,5576000 KMI,D,20240920,21.51,21.875,21.455,21.79,21988300 KMPB,D,20240920,23.42,23.62,23.3,23.62,10200 KMPR,D,20240920,60.32,60.65,59.57,60.53,715000 KMT,D,20240920,25.99,25.99,25.63,25.72,1783200 KMX,D,20240920,77.15,77.905,75.53,76.1,3706600 KN,D,20240920,17.67,18.16,17.24,17.52,5891900 KNF,D,20240920,93.23,93.77,90.19,90.76,1048600 KNOP,D,20240920,6.9,6.925,6.74,6.75,34000 KNSL,D,20240920,453.91,458.7546,449.69,450.64,292400 KNTK,D,20240920,46.26,46.78,45.8,45.82,952800 KNX,D,20240920,52.82,52.82,51.89,52.21,2778300 KO,D,20240920,70.41,71.8,70.38,71.64,48578400 KODK,D,20240920,5.02,5.075,4.965,4.97,745300 KOF,D,20240920,91.42,91.48,89.74,89.75,751200 KOP,D,20240920,37.04,37.2,36.44,36.51,636100 KORE,D,20240920,2.08,2.16,2.08,2.16,21000 KOS,D,20240920,4.35,4.41,4.235,4.26,9033400 KR,D,20240920,54.83,55.85,54.83,55.39,9187100 KRC,D,20240920,40.5,40.88,39.97,39.99,2848100 KRE-A,D,20240920,22.69,23.0472,22.5401,22.94,18900 KREF,D,20240920,12.8,12.92,12.52,12.61,1640000 KRG,D,20240920,26.16,26.56,26.16,26.33,3417900 KRO,D,20240920,11.34,11.43,11.11,11.33,228000 KRP,D,20240920,15.92,16.03,15.7501,16,493900 KSM,D,20240920,10.16,10.1604,10.15,10.15,1500 KSS,D,20240920,18.6,18.78,18.37,18.68,19075600 KT,D,20240920,15.41,15.48,15.34,15.43,1636400 KTB,D,20240920,77.7,78.75,77.28,78.72,1150300 KTF,D,20240920,9.96,9.9852,9.93,9.93,50500 KTN,D,20240920,26.8,26.89,26.8,26.89,1500 KUKE,D,20240920,0.6759,0.7255,0.6456,0.724,38700 KVUE,D,20240920,22.83,23.03,22.71,23.02,75871800 KVYO,D,20240920,33.45,34.49,33.44,34.04,2044500 KW,D,20240920,10.98,11.11,10.75,10.9,2344900 KWR,D,20240920,171.81,171.81,165.6,165.69,266000 KYN,D,20240920,11.06,11.185,10.96,11.12,607200 L,D,20240920,78.9,79.09,78.26,78.54,1237100 LAAC,D,20240920,2.59,2.61,2.435,2.48,2208800 LAC,D,20240920,2.36,2.385,2.29,2.29,2636200 LAD,D,20240920,303.23,303.69,298.09,299.7,602300 LADR,D,20240920,12.1,12.12,11.96,12.01,4326600 LAN.W,D,20240920,0.0175,0.0175,0.0174,0.0174,200 LANV,D,20240920,1.76,1.81,1.61,1.61,47600 LAW,D,20240920,5.98,6.07,5.8,5.87,335300 LAZ,D,20240920,50.62,50.69,49.77,50.37,846100 LB,D,20240920,39.18,39.7999,37.91,38.67,142700 LBRT,D,20240920,20.96,21.26,20.49,20.92,6040800 LC,D,20240920,11.37,11.47,11.11,11.18,2037600 LCII,D,20240920,123.7,124.33,119.73,120.86,645100 LDI,D,20240920,2.84,2.8777,2.795,2.83,869100 LDOS,D,20240920,155.42,157.1,154.79,157.06,1484000 LDP,D,20240920,21.18,21.22,21.07,21.17,81600 LEA,D,20240920,109.16,109.56,107.56,108.02,1721900 LEG,D,20240920,13.42,13.42,13.085,13.18,6343200 LEN,D,20240920,185.49,186.7455,181.265,182.19,6982100 LEN.B,D,20240920,173,173,166.11,166.93,114200 LEO,D,20240920,6.56,6.56,6.52,6.525,82500 LEV,D,20240920,0.72,0.7794,0.66,0.66,1348200 LEV.W,D,20240920,0.0141,0.015,0.014,0.0149,11800 LEVI,D,20240920,19.97,20.225,19.68,20.16,2078400 LFT,D,20240920,2.61,2.65,2.58,2.65,158200 LFT-A,D,20240920,21.97,24.97,21.92,22.96,15300 LGF.A,D,20240920,8.11,8.14,7.95,8.02,1651700 LGF.B,D,20240920,7.18,7.22,7.04,7.09,1578600 LGI,D,20240920,17.38,17.605,17.365,17.46,67500 LH,D,20240920,223.38,224.175,220.31,222.22,894300 LHX,D,20240920,229.75,233.57,229.23,233.21,1265800 LICY,D,20240920,2.52,2.79,2.16,2.2,1594600 LII,D,20240920,612.99,619.1,610.42,612.54,443000 LITB,D,20240920,3.09,3.145,3,3,4000 LLAP,D,20240920,0.2415,0.2501,0.2415,0.2445,7355500 LLY,D,20240920,921.99,939.86,913.2,921.49,9921700 LMND,D,20240920,18.39,18.85,18.18,18.34,2407400 LMT,D,20240920,563.08,573.5,562.94,571.92,3794300 LNC,D,20240920,31.76,31.95,31.53,31.93,3248000 LNC-D,D,20240920,28.53,28.53,28.35,28.49,26100 LND,D,20240920,4.74,4.75,4.62,4.62,76500 LNG,D,20240920,180.25,180.86,178.94,180.66,5874800 LNN,D,20240920,126.15,126.2,123.3,123.41,271300 LOAR,D,20240920,75.29,76.63,74,74.46,1338400 LOB,D,20240920,50.16,50.16,48.85,48.89,447300 LOCL,D,20240920,2.06,2.15,2.01,2.14,30100 LOMA,D,20240920,8.9,8.9749,8.71,8.85,902200 LOW,D,20240920,259.28,261.55,257.95,260.14,4470300 LPG,D,20240920,34.86,35.12,34.43,34.59,1748600 LPL,D,20240920,4.04,4.14,4.04,4.12,240500 LPX,D,20240920,104.5,106.565,103.4501,105.55,2713400 LRN,D,20240920,84.21,86.06,83.44,85.03,1331400 LSPD,D,20240920,14,14.02,13.68,13.81,546300 LTC,D,20240920,36.04,36.3,35.81,36,984100 LTH,D,20240920,24.89,25.74,24.89,24.97,2835300 LTM,D,20240920,26.26,26.26,25.79,26.22,68200 LU,D,20240920,2.28,2.2925,2.23,2.27,2696300 LUMN,D,20240920,6.4,6.82,6.3703,6.66,61124300 LUV,D,20240920,29.01,29.42,28.7,29.04,6532700 LVS,D,20240920,42.19,42.21,41.59,41.98,7983500 LVWR,D,20240920,6.52,6.61,6.2,6.2,93200 LW,D,20240920,64.98,65.97,64.47,65.44,5336200 LXFR,D,20240920,12.57,12.88,12.5,12.5,395200 LXP,D,20240920,10.2,10.23,10.1,10.11,8028700 LXP-C,D,20240920,52.755,52.755,52.755,52.755,500 LXU,D,20240920,7.93,7.94,7.69,7.69,1190800 LYB,D,20240920,94.83,95.11,93.12,94.04,8485500 LYG,D,20240920,3.08,3.11,3.06,3.11,12123700 LYV,D,20240920,103.94,104.54,102.72,103.64,6363400 LZB,D,20240920,43.38,43.51,42.8,43.45,2827200 LZM,D,20240920,6.76,6.76,6.5,6.56,306300 M,D,20240920,15.3,15.465,15.19,15.3,6156100 MA,D,20240920,489.65,493.53,487.74,492.74,3470300 MAA,D,20240920,163.88,164.565,161.93,162.46,2367400 MAA-I,D,20240920,55.1999,55.1999,55.05,55.05,500 MAC,D,20240920,17.09,17.73,17.03,17.65,6160200 MAIN,D,20240920,50.11,50.36,49.898,50,537400 MAN,D,20240920,75.39,75.39,73.71,73.71,2068800 MANU,D,20240920,16.29,16.3598,15.94,15.97,260300 MAS,D,20240920,82.71,82.92,81.86,82.11,3544500 MATV,D,20240920,18.72,18.77,17.935,18.01,1228600 MATX,D,20240920,134.08,140.91,134.08,134.72,1972500 MAV,D,20240920,9.02,9.02,8.9623,8.98,20200 MAX,D,20240920,17.72,17.9,17.56,17.58,1466300 MBC,D,20240920,18.64,18.93,18.4809,18.87,4447700 MBI,D,20240920,3.83,3.88,3.72,3.72,551100 MC,D,20240920,70.76,70.825,69.57,70.17,1312700 MCB,D,20240920,53.73,54.86,52.39,52.42,342200 MCD,D,20240920,292.94,298.05,292.835,296.83,5817300 MCI,D,20240920,18.98,19.3,18.97,19.06,26200 MCK,D,20240920,507.54,509.8,504.88,508,1457300 MCN,D,20240920,7.26,7.35,7.23,7.26,47200 MCO,D,20240920,488.53,495.1,487.77,494.66,1466100 MCR,D,20240920,6.46,6.4672,6.44,6.44,33300 MCS,D,20240920,14.69,14.98,14.66,14.85,737000 MCW,D,20240920,6.59,6.605,6.505,6.54,1959100 MCY,D,20240920,59.75,60.705,58.8861,60.05,1010700 MD,D,20240920,10.74,10.78,10.385,10.56,2139300 MDST,D,20240920,25.7693,26.03,25.7693,26.03,4100 MDT,D,20240920,89.48,89.59,88.74,89.34,25452900 MDU,D,20240920,26.59,27.29,26.54,27.28,2298000 MDV,D,20240920,16.09,16.5,15.85,16,122400 MDV-A,D,20240920,24.89,24.89,24.51,24.78,2600 MEC,D,20240920,20.14,20.34,19.94,19.94,176200 MED,D,20240920,18.95,18.95,18.42,18.68,534900 MEG,D,20240920,29.16,29.46,28.52,28.82,1164600 MEGI,D,20240920,14.4,14.63,14.35,14.53,111300 MEI,D,20240920,11.59,12.01,11.55,11.67,1221800 MER-K,D,20240920,26.02,26.2,25.9922,26.14,31400 MET,D,20240920,81,81.0376,80.55,80.85,8989800 MET-A,D,20240920,24.88,24.88,24.715,24.8,22300 MET-E,D,20240920,24.99,25.12,24.98,25.1,39000 MET-F,D,20240920,22.96,23.0594,22.86,22.91,47900 MFA,D,20240920,13.1,13.2,12.99,13.01,1794900 MFA-B,D,20240920,22.56,22.74,22.56,22.66,9000 MFA-C,D,20240920,24.04,24.14,24.03,24.1,5900 MFAN,D,20240920,25.4,25.55,25.4,25.54,9500 MFAO,D,20240920,25.75,25.75,25.5001,25.6,8800 MFC,D,20240920,28.78,28.965,28.59,28.77,1624800 MFD,D,20240920,8.61,8.62,8.44,8.45,52300 MFG,D,20240920,4.06,4.21,4.06,4.17,7267700 MFM,D,20240920,5.7,5.72,5.69,5.71,43600 MG,D,20240920,10.78,11.29,10.71,11.28,455600 MGA,D,20240920,42.13,42.3,41.53,42,2127200 MGF,D,20240920,3.23,3.255,3.222,3.25,41800 MGM,D,20240920,37.67,37.7499,36.72,37.31,11291600 MGR,D,20240920,24.87,24.9499,24.83,24.89,11600 MGRB,D,20240920,20.76,20.87,20.76,20.87,10100 MGRD,D,20240920,18.14,18.1499,17.99,18.05,10200 MGRE,D,20240920,26.01,26.09,25.92,26.09,55100 MGY,D,20240920,25.9,26.245,25.34,26,4451000 MHD,D,20240920,12.8,12.85,12.7659,12.85,38600 MHF,D,20240920,7.28,7.28,7.22,7.25,86900 MHI,D,20240920,9.6,9.6236,9.59,9.61,10200 MHK,D,20240920,153.84,159.15,153.37,157.6,2765500 MHLA,D,20240920,16.05,16.88,15.895,16.88,13000 MHN,D,20240920,11.02,11.05,10.99,10.99,18500 MHNC,D,20240920,17.6,17.958,17.46,17.7422,9700 MHO,D,20240920,169.19,172.89,167.3225,169.58,2732900 MIN,D,20240920,2.75,2.75,2.71,2.74,332000 MIO,D,20240920,12.51,12.54,12.4746,12.5,8900 MIR,D,20240920,9.59,10.78,9.58,10.68,3683200 MIT-A,D,20240920,22.59,22.59,22.59,22.59,300 MIT-B,D,20240920,21.85,21.95,21.76,21.9,18900 MIT-C,D,20240920,24.7501,24.92,24.7501,24.895,14700 MITN,D,20240920,25.44,25.45,25.36,25.42,3600 MITP,D,20240920,25.51,25.56,25.51,25.55,800 MITT,D,20240920,7.84,7.92,7.78,7.78,391900 MIY,D,20240920,11.83,11.91,11.8,11.9,116000 MKC,D,20240920,83.22,83.29,82.56,82.99,4289000 MKC.V,D,20240920,82.55,82.8,82.55,82.64,3300 MKF.W,D,20240920,0.0136,0.0137,0.005,0.0129,7900 MKFG,D,20240920,2.03,2.05,1.91,1.91,201600 MKL,D,20240920,1577.6,1584.09,1566.18,1570.59,59900 ML,D,20240920,43.28,44.6,42.985,43.48,179200 ML.W,D,20240920,0.0429,0.045,0.0305,0.045,27000 MLI,D,20240920,73.46,74.47,72.52,72.56,5770300 MLM,D,20240920,553.9,555.875,543.87,546.29,916000 MLNK,D,20240920,24.38,24.7,23.91,23.91,1138500 MLP,D,20240920,24.53,24.69,22.76,22.76,59700 MLR,D,20240920,60.7,61.99,60.065,61.5,338500 MMC,D,20240920,223.04,223.81,221.8074,223.55,3813100 MMD,D,20240920,16.84,16.86,16.82,16.83,63700 MMI,D,20240920,40.34,40.48,39.77,39.82,343000 MMM,D,20240920,133.01,134.95,132.771,134.77,11579600 MMS,D,20240920,90.58,90.625,89.44,89.98,1184000 MMT,D,20240920,4.81,4.835,4.81,4.83,28500 MMU,D,20240920,10.87,10.905,10.84,10.84,116300 MNR,D,20240920,16.68,16.68,16.09,16.56,239600 MNSO,D,20240920,16.93,16.93,16.245,16.46,1734900 MNTN,D,20240920,11.3,11.3,11.3,11.3,500 MO,D,20240920,50.25,50.3979,49.92,50.39,22650400 MOD,D,20240920,127.96,130.53,125.9,128.32,1047500 MODG,D,20240920,10.79,10.83,10.55,10.7,3695600 MOG.A,D,20240920,204.6,205.53,202.5,202.99,444700 MOG.B,D,20240920,203,203,203,203,200 MOGU,D,20240920,2.02,2.02,2.0152,2.0152,800 MOH,D,20240920,349.63,353.345,347.62,351.42,588200 MOS,D,20240920,26.46,26.555,25.49,25.56,12540100 MOV,D,20240920,19.77,20.05,19.52,19.86,1018900 MP,D,20240920,14.15,14.18,13.45,13.89,26011200 MPA,D,20240920,12.48,12.48,12.43,12.47,10500 MPC,D,20240920,164.88,164.98,160.86,164.39,7789900 MPLN,D,20240920,0.21,0.2178,0.1864,0.1881,9393100 MPLX,D,20240920,44.2,44.3,43.91,44.2,1923900 MPV,D,20240920,16.72,16.87,16.6,16.67,13500 MPW,D,20240920,5.8,6.005,5.73,5.76,20223700 MPX,D,20240920,9.72,9.79,9.55,9.75,99400 MQT,D,20240920,10.9,10.92,10.87,10.92,36000 MQY,D,20240920,13,13.02,12.96,13,105500 MRC,D,20240920,12.52,12.68,12.43,12.45,1368100 MRK,D,20240920,117.27,117.5,116.41,117.17,21200900 MRO,D,20240920,27.99,28.18,27.7099,27.93,15239300 MS,D,20240920,100.87,102.53,100.19,102.47,14513300 MS-A,D,20240920,23.24,23.37,23.1959,23.37,61700 MS-E,D,20240920,25.62,25.74,25.61,25.74,62100 MS-F,D,20240920,25.58,25.69,25.57,25.69,36800 MS-I,D,20240920,25.51,25.64,25.5,25.64,57800 MS-K,D,20240920,25.75,25.7999,25.7013,25.73,37900 MS-L,D,20240920,24.45,24.47,24.35,24.42,31900 MS-O,D,20240920,21.19,21.38,21.05,21.26,156300 MS-P,D,20240920,27,27,26.885,26.92,63900 MS-Q,D,20240920,27.16,27.35,27.02,27.095,51400 MSA,D,20240920,184.19,185.12,180.95,181.01,652200 MSB,D,20240920,21.31,22.05,21.31,21.57,29400 MSC,D,20240920,5.39,5.54,5.39,5.48,1500 MSCI,D,20240920,550.72,551.53,546.645,551.41,811500 MSD,D,20240920,8.11,8.16,8.08,8.08,75200 MSDL,D,20240920,20.07,20.255,20.02,20.16,182600 MSGE,D,20240920,41.94,42.27,41.58,42.13,679800 MSGS,D,20240920,208.87,209.4,205.65,207.02,242300 MSI,D,20240920,437.35,442.89,436.57,442.57,1360500 MSM,D,20240920,85.62,85.6299,83.66,83.86,1763300 MT,D,20240920,24.07,24.07,23.72,23.97,1582700 MTAL,D,20240920,12.02,12.65,11.975,12.58,1340000 MTB,D,20240920,178.9,180.25,177.35,179.56,2520000 MTB-H,D,20240920,25.37,25.47,25.26,25.35,14100 MTB-J,D,20240920,27.35,27.5101,27.3,27.44,32300 MTD,D,20240920,1429.34,1429.34,1380.415,1406.11,189500 MTDR,D,20240920,51.89,52.325,51,52.2,2146800 MTG,D,20240920,25.59,25.675,25.24,25.38,6784500 MTH,D,20240920,205.16,209.895,202.665,203.33,1112000 MTN,D,20240920,188,188,183.41,185,1365800 MTR,D,20240920,6.02,6.02,5.86,5.9,5300 MTRN,D,20240920,110.92,110.92,107.78,108.07,357800 MTUS,D,20240920,15.63,15.67,15.1,15.1,1895700 MTW,D,20240920,9.84,9.915,9.58,9.58,669900 MTX,D,20240920,73.07,73.2,72.19,73.05,562800 MTZ,D,20240920,125,127.97,124.13,126.14,2713900 MUA,D,20240920,12.28,12.37,12.25,12.29,41200 MUC,D,20240920,11.58,11.58,11.5,11.56,187900 MUE,D,20240920,10.77,10.77,10.72,10.73,25800 MUFG,D,20240920,10.45,10.48,10.35,10.44,2723800 MUI,D,20240920,12.41,12.41,12.375,12.39,96200 MUJ,D,20240920,12.15,12.17,12.09,12.1,84300 MUR,D,20240920,35.85,35.85,35.11,35.62,3485100 MUSA,D,20240920,486.44,498.375,486.44,496.47,559800 MUX,D,20240920,9.24,9.55,9.15,9.36,1151100 MVF,D,20240920,7.64,7.64,7.58,7.6,53000 MVO,D,20240920,9.45,9.45,9.27,9.38,20400 MVT,D,20240920,11.47,11.4999,11.41,11.445,27000 MWA,D,20240920,21.21,21.21,20.91,21.06,2233400 MX,D,20240920,4.6,4.65,4.55,4.64,156000 MXE,D,20240920,9.15,9.1917,8.91,9.001,71700 MXF,D,20240920,15.31,15.4,15.08,15.08,61700 MYD,D,20240920,11.58,11.585,11.52,11.57,53100 MYE,D,20240920,14.54,14.6,14.15,14.21,633500 MYI,D,20240920,12,12.01,11.97,11.99,186300 MYN,D,20240920,10.82,10.82,10.74,10.74,62500 MYTE,D,20240920,3.91,3.95,3.7416,3.86,147900 NABL,D,20240920,13.01,13.08,12.73,12.92,1753500 NAC,D,20240920,11.93,11.99,11.89,11.92,482000 NAD,D,20240920,12.31,12.34,12.28,12.28,726500 NAN,D,20240920,11.7,11.74,11.672,11.74,63400 NAPA,D,20240920,5.85,5.915,5.7,5.7,2190600 NAT,D,20240920,3.74,3.74,3.62,3.62,3906500 NATL,D,20240920,28.95,29.37,28.62,28.66,1017700 NAZ,D,20240920,11.72,11.7455,11.67,11.72,31100 NBB,D,20240920,16.76,16.81,16.58,16.61,176600 NBHC,D,20240920,42.91,42.94,42.08,42.29,567500 NBR,D,20240920,68.06,68.93,66.24,67.32,506700 NBXG,D,20240920,12.66,12.66,12.51,12.6,134000 NC,D,20240920,26.17,26.86,25.8,26.62,65800 NCA,D,20240920,9.1,9.135,9.07,9.1,59500 NCDL,D,20240920,17.85,17.889,17.66,17.66,39200 NCLH,D,20240920,20.11,20.9399,20.1022,20.89,16950500 NCV,D,20240920,3.48,3.48,3.4301,3.45,265300 NCV-A,D,20240920,23.16,23.25,23,23.25,3300 NCZ,D,20240920,3.06,3.07,3.03,3.07,619500 NCZ-A,D,20240920,22.16,22.16,22.05,22.16,600 NDMO,D,20240920,10.99,11.03,10.96,11.02,79900 NDP,D,20240920,38.4,38.4,37.9269,38.15,1100 NE,D,20240920,36.03,36.3,35.82,35.84,4436500 NE.W,D,20240920,21,21,20.06,20.06,200 NEA,D,20240920,11.86,11.87,11.85,11.85,822600 NEE,D,20240920,82.25,83.755,82.05,82.76,26032200 NEE-N,D,20240920,25.5,25.5,25.3625,25.48,29600 NEE-R,D,20240920,46.06,46.47,46.01,46.22,820100 NEE-S,D,20240920,54.81,55.15,54.62,54.62,709300 NEM,D,20240920,54.29,54.69,53.92,54.47,18948100 NEP,D,20240920,26.89,27.235,26.82,27.03,1636000 NET,D,20240920,82.95,83.34,81.4198,82.45,3090000 NETZ,D,20240920,72.3301,72.9234,72.18,72.9234,19700 NEU,D,20240920,545.13,548.535,539.565,540.12,239600 NEUE,D,20240920,4.86,5.36,4.86,5.36,3300 NEXA,D,20240920,6.85,6.96,6.77,6.77,11600 NFG,D,20240920,60.38,60.58,59.93,60.3,1222300 NFJ,D,20240920,12.9,12.9,12.765,12.8,104800 NGG,D,20240920,69.6,69.75,69.15,69.55,521600 NGL,D,20240920,4.45,4.6,4.3627,4.57,414500 NGL-B,D,20240920,23.9,23.9,23.8,23.855,20600 NGL-C,D,20240920,23.75,23.95,23.4223,23.9,14500 NGS,D,20240920,20.43,20.43,19.75,19.89,127600 NGVC,D,20240920,28.99,29.1,28.31,28.31,228600 NGVT,D,20240920,41.15,41.26,40.03,40.04,926600 NHI,D,20240920,83.12,84.31,82.56,83.2,638000 NI,D,20240920,33.88,34.14,33.73,34.08,6689000 NIC,D,20240920,98.85,98.85,96.82,97.18,99800 NIE,D,20240920,23.14,23.15,22.7,22.79,63400 NIM,D,20240920,9.37,9.37,9.22,9.3172,25700 NINE,D,20240920,1.24,1.24,1.21,1.21,164000 NIO,D,20240920,5.34,5.54,5.21,5.28,53489000 NJR,D,20240920,47.52,47.81,47.09,47.64,1141000 NKE,D,20240920,87.87,88,84.805,86.52,52039200 NKX,D,20240920,13.9,13.9,13.65,13.85,135300 NL,D,20240920,6.94,7.1,6.94,6.99,63500 NLOP,D,20240920,31.45,31.66,30.26,30.28,434900 NLY,D,20240920,20.9,21.03,20.82,20.88,8585900 NLY-F,D,20240920,25.63,25.63,25.465,25.47,63200 NLY-G,D,20240920,25.33,25.51,25.24,25.49,26100 NLY-I,D,20240920,25.55,25.67,25.53,25.54,25100 NMAI,D,20240920,13.13,13.26,13.13,13.18,73700 NMCO,D,20240920,11.82,11.86,11.79,11.82,89100 NMG,D,20240920,1.4,1.47,1.39,1.43,54300 NMI,D,20240920,10.18,10.18,10.08,10.12,27900 NMM,D,20240920,56.99,58.22,56.7,57.1,238700 NMR,D,20240920,5.54,5.57,5.5,5.52,716900 NMS,D,20240920,13.13,13.13,13.01,13.11,5400 NMT,D,20240920,11.45,11.47,11.4436,11.465,20100 NMZ,D,20240920,11.57,11.58,11.46,11.5,243100 NNI,D,20240920,114.47,114.47,112.47,112.94,183400 NNN,D,20240920,47.36,47.835,47.22,47.79,2092500 NNY,D,20240920,8.53,8.57,8.5201,8.54,23900 NOA,D,20240920,18.42,18.88,18.41,18.78,36500 NOAH,D,20240920,9,9,8.79,8.86,163700 NOC,D,20240920,521.09,526.82,518.23,525.13,1330300 NOG,D,20240920,37.23,37.435,36.6,37.11,3589400 NOK,D,20240920,4.23,4.29,4.22,4.28,25461200 NOM,D,20240920,10.82,10.94,10.75,10.81,22800 NOMD,D,20240920,19.8,19.88,19.53,19.73,531100 NOT.W,D,20240920,0.135,0.135,0.0875,0.0875,2600 NOTE,D,20240920,1.22,1.2299,1.16,1.19,530100 NOV,D,20240920,16.84,16.935,16.605,16.9,6225500 NOVA,D,20240920,11.4,11.535,10.88,11.07,5207800 NOW,D,20240920,920.42,940.12,917.31,937.36,3609400 NPCT,D,20240920,11.62,11.67,11.5601,11.67,82000 NPFD,D,20240920,19.07,19.0799,18.89,19.02,68900 NPK,D,20240920,76,76.5135,74.25,74.25,284700 NPO,D,20240920,161.18,162.83,158.41,159.34,337000 NPV,D,20240920,12.62,12.64,12.4995,12.55,39300 NPW.W,D,20240920,1.2,1.27,1.2,1.2288,6300 NPWR,D,20240920,6.98,7.035,6.78,6.94,981500 NQP,D,20240920,12.72,12.73,12.63,12.66,37600 NR,D,20240920,7.46,7.56,7.3697,7.47,2362700 NRDY,D,20240920,1.06,1.06,0.9905,1,1661000 NRE-A,D,20240920,23.11,23.46,23.11,23.2341,3900 NREF,D,20240920,15.2,15.78,15,15.52,110900 NRG,D,20240920,83.5,87.16,82.47,87.09,6333900 NRGV,D,20240920,1.05,1.12,1.03,1.06,1383200 NRK,D,20240920,11.19,11.22,11.18,11.2,149300 NRP,D,20240920,94.55,97.1179,93.8,96.63,44800 NRT,D,20240920,5.15,5.185,4.96,4.965,86600 NRUC,D,20240920,25.4298,25.4298,25.38,25.4063,2200 NSA,D,20240920,48.2,48.6,48.1,48.57,1603000 NSA-A,D,20240920,23.94,24.39,23.925,24.37,13300 NSA-B,D,20240920,22.55,22.6,22.06,22.43,41000 NSC,D,20240920,249.89,249.89,246.51,247.86,1904400 NSP,D,20240920,92.54,92.7,90.8,91.86,707500 NTB,D,20240920,38.41,38.45,37.27,37.52,643600 NTG,D,20240920,47.12,47.7,47.06,47.5905,9600 NTR,D,20240920,47.85,47.86,46.81,47.06,3290100 NTST,D,20240920,16.3,16.53,16.2325,16.26,2734500 NU,D,20240920,14.76,14.93,14.44,14.63,38359600 NUE,D,20240920,148.05,148.56,145.27,146.31,3915300 NUS,D,20240920,7.09,7.35,6.98,7.06,13920400 NUV,D,20240920,9.08,9.08,9.04,9.06,249300 NUV.W,D,20240920,0.1499,0.1523,0.12,0.1449,20200 NUVB,D,20240920,2.92,3,2.78,2.8,2393600 NUW,D,20240920,14.29,14.2989,14.2,14.26,29700 NVG,D,20240920,13.33,13.3475,13.27,13.31,360900 NVGS,D,20240920,15.99,16.08,15.79,15.95,150500 NVO,D,20240920,129.1,129.48,126.13,127.51,9683500 NVR,D,20240920,9612.04,9612.59,9411.5,9473.01,50100 NVRI,D,20240920,10.63,10.69,10.44,10.5,1890700 NVRO,D,20240920,5.75,5.85,5.65,5.85,1570000 NVS,D,20240920,116.64,116.69,115.89,115.94,1041400 NVST,D,20240920,19.2,19.26,18.81,19,3451900 NVT,D,20240920,70.2,71.05,69.95,70.46,2697500 NWG,D,20240920,9.11,9.12,9.06,9.08,2114400 NWN,D,20240920,39.83,39.955,39.41,39.48,775300 NX,D,20240920,28.26,28.46,27.82,28.2,2228600 NXC,D,20240920,14.1,14.1,13.9499,14,3700 NXD-A,D,20240920,15.63,15.8,15.63,15.8,7200 NXDT,D,20240920,6.16,6.25,6.1,6.1,258700 NXE,D,20240920,6.33,6.5,6.165,6.26,8639600 NXG,D,20240920,40.26,40.8699,40.22,40.68,19800 NXJ,D,20240920,12.98,13.0055,12.96,12.99,26600 NXN,D,20240920,12.11,12.15,12.08,12.08,1400 NXP,D,20240920,15.12,15.12,15.02,15.04,46700 NXRT,D,20240920,45.4,45.545,44.61,44.86,642800 NYC,D,20240920,8.86,9.7,8.551,9.7,5200 NYC-A,D,20240920,21.55,21.95,21.3244,21.9495,28800 NYC-U,D,20240920,38.9,39.4799,38.9,39.11,30800 NYCB,D,20240920,11.81,11.855,11.42,11.44,19621700 NYT,D,20240920,54.58,55.03,54.07,54.49,2026300 NZF,D,20240920,13.05,13.05,12.985,13.01,418600 O,D,20240920,60.56,61.76,60.44,61.63,12378300 O.P,D,20240920,24.96,24.97,24.96,24.96,51800 OAK-A,D,20240920,24.06,24.51,23.89,24.51,6400 OAK-B,D,20240920,23.62,23.76,23.31,23.76,5600 OBDC,D,20240920,14.95,14.96,14.89,14.95,1799300 OBDE,D,20240920,14.6,14.61,14.49,14.5,147600 OBK,D,20240920,33.92,33.92,32.88,32.9,359900 OC,D,20240920,177.64,178.62,173.85,174.2,2203100 OCFT,D,20240920,1.28,1.45,1.21,1.36,16500 ODC,D,20240920,68.24,69.84,68,69.02,49300 ODV,D,20240920,2.06,2.18,2.06,2.17,490200 OEC,D,20240920,17.04,17.04,16.58,16.65,1008400 OFG,D,20240920,45.15,45.22,44.5,44.68,958200 OGE,D,20240920,40.51,40.74,40.29,40.71,2216300 OGN,D,20240920,20.09,20.09,19.43,19.49,5887600 OGS,D,20240920,73.54,74.27,73.2,73.54,883300 OHI,D,20240920,40.42,40.59,40.3,40.41,4186900 OI,D,20240920,13.24,13.325,12.95,12.99,3121400 OIA,D,20240920,6.71,6.7199,6.685,6.71,63300 OII,D,20240920,25.84,26.37,25.62,26.02,2053800 OIS,D,20240920,4.86,4.895,4.7964,4.82,1195800 OKE,D,20240920,93.24,94.52,93.05,93.97,6023100 OKLO,D,20240920,7.16,8.44,7,8.41,15079100 OLN,D,20240920,44.13,44.595,43.5,44.1,5637600 OLO,D,20240920,5.17,5.35,5.11,5.17,1864600 OLP,D,20240920,28.03,28.41,27.85,27.92,171600 OMC,D,20240920,103.01,103.3309,101.53,102.3,3964400 OMF,D,20240920,49.87,49.945,48.65,49.09,1362000 OMI,D,20240920,15.84,16.15,15.52,15.88,8127800 ONIT,D,20240920,28.85,29.69,28.16,28.17,64400 ONL,D,20240920,4.2,4.265,4.07,4.07,1847400 ONON,D,20240920,49.13,50.81,49.04,49.95,4626400 ONTF,D,20240920,6.15,6.33,6.14,6.25,324500 ONTO,D,20240920,201.45,202.05,196.34,199.91,3237800 OOMA,D,20240920,11.16,11.35,11.04,11.14,258700 OPAD,D,20240920,4.56,4.59,4.27,4.35,166700 OPFI,D,20240920,4.32,4.46,4.32,4.38,182300 OPP,D,20240920,9.03,9.0561,8.98,9.03,89500 OPP-A,D,20240920,19.86,20.01,19.84,20.01,1100 OPP-B,D,20240920,21.51,21.65,21.51,21.5101,7500 OPY,D,20240920,50.44,50.8,49.9345,50.58,74800 OR,D,20240920,18.14,18.51,17.96,18.46,1501300 ORA,D,20240920,75,75.83,74.94,75.53,878500 ORAN,D,20240920,12.17,12.18,12.08,12.11,426600 ORC,D,20240920,8.34,8.41,8.33,8.35,7007400 ORCL,D,20240920,167.13,168.83,166.6,168,12187700 ORI,D,20240920,35.46,35.49,34.99,35.32,7467900 ORN,D,20240920,6.62,6.7,6.375,6.61,471500 OSCR,D,20240920,23.52,23.79,22.71,22.93,6800500 OSK,D,20240920,101.76,101.875,100.11,100.55,989600 OTIS,D,20240920,95.76,96.17,95.045,95.52,7946600 OUS.W,D,20240920,0.059,0.0591,0.059,0.0591,300 OUST,D,20240920,6.11,6.19,5.965,6.06,1194500 OUT,D,20240920,17.99,18.28,17.84,18.25,6097600 OVV,D,20240920,40.47,40.77,39.82,40.52,14714300 OWL,D,20240920,18.7,18.96,18.58,18.78,14897200 OWLT,D,20240920,4.23,4.3793,4.2101,4.34,35000 OXM,D,20240920,87.53,88.23,86.38,86.54,1142600 OXY,D,20240920,51.8,51.81,50.88,51.64,11379100 OXY.W,D,20240920,29.82,29.96,29.15,29.76,45200 PAAS,D,20240920,21.4,21.63,21.135,21.35,8773400 PAC,D,20240920,181.85,184.59,178.91,184.58,80500 PACK,D,20240920,6.44,6.56,6.31,6.37,562500 PACS,D,20240920,41.49,41.5669,39.9,40.77,1154200 PAG,D,20240920,160.94,160.94,157.49,158.49,359900 PAGS,D,20240920,9.49,9.56,9.055,9.06,6243800 PAI,D,20240920,12.84,12.9699,12.79,12.89,19600 PAM,D,20240920,62.13,62.66,61.7076,61.86,310900 PAR,D,20240920,57,57.05,55.91,56.04,1101300 PARR,D,20240920,19.16,19.555,18.44,19.35,5755200 PATH,D,20240920,12.38,12.61,12.135,12.49,26670700 PAXS,D,20240920,16.37,16.5,16.3,16.39,163900 PAY,D,20240920,22.12,22.12,21.76,21.92,245500 PAYC,D,20240920,173,173.245,168.59,170.24,1306300 PB,D,20240920,73.25,73.42,72.14,72.6,2015100 PBA,D,20240920,40.35,40.695,40.06,40.59,1704300 PBF,D,20240920,32.88,33.05,31.66,32.02,5585900 PBH,D,20240920,73.61,74.005,72.69,73.03,880400 PBI,D,20240920,7.04,7.1,6.91,7.01,4738800 PBI-B,D,20240920,20.95,20.95,20.61,20.87,28000 PBR,D,20240920,14.5,14.56,14.39,14.4,14654600 PBR.A,D,20240920,13.27,13.29,13.06,13.07,11291800 PBT,D,20240920,11.76,11.76,11.07,11.13,80000 PCF,D,20240920,6.72,6.73,6.68,6.73,111200 PCG,D,20240920,19.71,20.115,19.66,20.08,34966400 PCK,D,20240920,6.22,6.221,6.18,6.205,48900 PCM,D,20240920,7.97,7.9864,7.9205,7.96,27700 PCN,D,20240920,13.83,13.92,13.83,13.92,234000 PCOR,D,20240920,60.38,60.495,58.72,59.49,3703400 PCQ,D,20240920,9.86,9.8999,9.84,9.87,29700 PD,D,20240920,18.13,18.38,17.87,18.06,1413200 PDCC,D,20240920,20.55,20.65,20.55,20.55,1800 PDI,D,20240920,19.67,19.71,19.66,19.71,1697600 PDM,D,20240920,10.07,10.175,9.82,9.89,2962800 PDO,D,20240920,13.9,13.96,13.875,13.96,518300 PDS,D,20240920,66,67.4,65.69,66.53,49700 PDT,D,20240920,13.47,13.4995,13.359,13.39,91600 PDX,D,20240920,23.99,23.99,23.82,23.95,30000 PEB,D,20240920,13.89,14.33,13.7975,14.31,3921700 PEB-E,D,20240920,22.7,23.22,22.7,22.97,8500 PEB-F,D,20240920,23.08,23.25,22.975,23.1,4300 PEB-G,D,20240920,22.505,22.79,22.505,22.76,5700 PEB-H,D,20240920,20.42,20.42,20.4001,20.4006,1400 PEG,D,20240920,84.33,86.83,84.18,86.76,6091600 PEN,D,20240920,200.22,200.775,194.725,195,835800 PEO,D,20240920,23.19,23.409,22.9,23.19,29900 PER.W,D,20240920,0.0592,0.0882,0.0559,0.0562,5700 PERF,D,20240920,2.05,2.1413,1.94,1.94,8300 PFD,D,20240920,11.83,11.9763,11.83,11.94,42600 PFE,D,20240920,29.54,29.55,29.23,29.42,56877400 PFGC,D,20240920,76.59,77.5,76.115,77.01,1347800 PFH,D,20240920,21.5,21.5,21.4348,21.49,29700 PFL,D,20240920,8.43,8.5,8.42,8.49,205400 PFLT,D,20240920,11.48,11.515,11.375,11.46,647700 PFN,D,20240920,7.48,7.53,7.4686,7.5,424900 PFO,D,20240920,9.54,9.54,9.47,9.49,20100 PFS,D,20240920,19.28,19.37,18.86,18.86,3005400 PFSI,D,20240920,113.71,115.19,111.55,111.8,658000 PG,D,20240920,171.51,174.54,171.5,174.22,28647400 PGP,D,20240920,8.1,8.14,8.0602,8.1,30700 PGR,D,20240920,255.21,259.51,254.2,259.24,4476700 PGRE,D,20240920,5.04,5.17,5.02,5.02,4542400 PGRU,D,20240920,6.61,6.63,6.61,6.63,338800 PGZ,D,20240920,11.1,11.18,11.05,11.08,17300 PH,D,20240920,619.78,626.84,618,623.77,1073800 PHD,D,20240920,9.89,9.895,9.87,9.89,19300 PHG,D,20240920,30.62,30.69,30.29,30.58,775700 PHI,D,20240920,26.25,27.056,26.05,26.72,74800 PHIN,D,20240920,48.36,52.195,48.36,50.03,3606000 PHK,D,20240920,4.93,4.94,4.92,4.92,582800 PHM,D,20240920,143.28,143.81,140.89,141.86,7599500 PHR,D,20240920,23.28,24.03,22.69,23.59,1128700 PHT,D,20240920,8,8.02,7.93,7.94,62600 PHX,D,20240920,3.39,3.46,3.3605,3.44,119600 PII,D,20240920,85.73,85.73,83.36,84.33,1113000 PIM,D,20240920,3.42,3.45,3.4,3.45,75600 PINE,D,20240920,18.16,18.39,17.99,18,220800 PINS,D,20240920,30.4,30.515,30.055,30.38,7614400 PIPR,D,20240920,287.9,287.9,282.63,286.99,271800 PJT,D,20240920,137.06,137.06,134.81,135.39,510400 PK,D,20240920,15.57,15.68,15.16,15.6,4442700 PKE,D,20240920,13.17,13.37,12.97,12.98,213000 PKG,D,20240920,214.64,215.24,212.11,212.9,1002000 PKST,D,20240920,15.49,15.7653,15.03,15.04,393100 PKX,D,20240920,69.78,69.78,68.79,69.1,82500 PL,D,20240920,2.1,2.11,2.03,2.06,7762600 PL.W,D,20240920,0.17,0.21,0.17,0.18,8200 PLD,D,20240920,127.69,127.93,125.24,125.47,8580900 PLNT,D,20240920,84.25,85.0818,83.31,84.34,1724500 PLOW,D,20240920,28.64,28.775,27.91,27.93,341400 PLTR,D,20240920,36.01,37.29,35.71,37.2,450290500 PLYM,D,20240920,22.92,23.1,22.5,22.54,661100 PM,D,20240920,119.5,120.85,119.16,120.79,18374300 PMF,D,20240920,9.95,9.98,9.8751,9.9,68200 PML,D,20240920,9.21,9.25,9.1804,9.25,131000 PMM,D,20240920,6.52,6.558,6.49,6.54,34100 PMO,D,20240920,10.76,10.76,10.68,10.69,53700 PMT,D,20240920,14.27,14.37,14.24,14.26,1654700 PMT-A,D,20240920,24.95,25.05,24.95,25.03,4200 PMT-B,D,20240920,24.8201,24.96,24.8201,24.94,11500 PMT-C,D,20240920,20.8954,21.4,20.8954,21.3554,11600 PMTU,D,20240920,26.27,26.27,25.8,25.8,1500 PMX,D,20240920,8.14,8.2,8.14,8.18,49000 PNC,D,20240920,185.93,187.16,185.5521,186.36,2651600 PNF,D,20240920,8.27,8.27,8.2093,8.235,13500 PNI,D,20240920,7.85,7.85,7.83,7.83,7600 PNNT,D,20240920,6.95,6.98,6.94,6.95,438000 PNR,D,20240920,94.57,95.26,93.88,94.8,2382000 PNS.W,D,20240920,0.0273,0.0275,0.0153,0.0253,3700 PNST,D,20240920,1.02,1.04,0.8825,0.8914,123900 PNW,D,20240920,89.94,90.28,89.2501,90.28,3167000 POR,D,20240920,48.05,48.05,47.35,47.7,2565800 POST,D,20240920,114.42,114.75,113.59,114.49,1288800 PPG,D,20240920,127.35,127.5,125.39,126.5,3690500 PPL,D,20240920,32.14,32.61,31.985,32.46,11579600 PPT,D,20240920,3.71,3.74,3.71,3.73,68500 PR,D,20240920,13.97,14.055,13.675,13.9,35275500 PRA,D,20240920,13.39,13.79,13.31,13.69,1164300 PRG,D,20240920,48.68,50.28,48.47,49.49,1549100 PRGO,D,20240920,27.7,27.7,26.9,27.13,2640900 PRH,D,20240920,26.76,26.8599,26.59,26.73,19000 PRI,D,20240920,258.05,260.875,257.385,258.6,639300 PRI-D,D,20240920,24.31,24.32,24.31,24.32,600 PRI-F,D,20240920,24.31,24.31,24.28,24.28,700 PRI-I,D,20240920,23.57,23.6,23.45,23.45,7200 PRI-J,D,20240920,23.35,23.51,23.35,23.51,1600 PRI-K,D,20240920,21.56,21.86,21.2501,21.86,1100 PRI-L,D,20240920,23.5,23.6,23.495,23.6,2800 PRIM,D,20240920,59.4,60.265,58.88,59.12,1139400 PRKS,D,20240920,53.39,53.435,51.9,52.18,1190200 PRLB,D,20240920,29.84,30.61,29.33,29.36,1375500 PRM,D,20240920,12.57,12.69,12.34,12.5,1286100 PRMW,D,20240920,25.13,25.33,24.98,25.28,3388600 PRO,D,20240920,19.27,19.335,18.53,18.61,1325100 PRS,D,20240920,25.25,25.33,25.2,25.29,14800 PRT,D,20240920,4,4.002,3.92,3.92,31000 PRU,D,20240920,121.17,121.56,120.411,121.36,2966200 PSA,D,20240920,357.5,361.72,355.79,361.72,2196300 PSA-F,D,20240920,24.91,25.05,24.91,24.94,19600 PSA-G,D,20240920,24.48,24.5997,24.42,24.59,24700 PSA-H,D,20240920,25.21,25.2987,25.21,25.2501,11900 PSA-I,D,20240920,23.55,23.64,23.52,23.63,19200 PSA-J,D,20240920,23.03,23.15,23.0201,23.0493,10600 PSA-K,D,20240920,23.17,23.17,23.01,23.13,6400 PSA-L,D,20240920,22.7,22.77,22.5,22.65,66200 PSA-M,D,20240920,20.79,20.79,20.62,20.655,38800 PSA-N,D,20240920,19,19.23,19,19.19,12900 PSA-O,D,20240920,19.02,19.0739,18.9755,19.0504,13900 PSA-P,D,20240920,19.87,19.99,19.87,19.91,69500 PSA-Q,D,20240920,19.41,19.43,19.355,19.38,3700 PSA-R,D,20240920,19.95,20.04,19.87,20.0208,19900 PSA-S,D,20240920,20.28,20.45,20.28,20.35,13200 PSBD,D,20240920,16.39,16.428,16.26,16.3,22400 PSE-A,D,20240920,20.07,20.57,20.07,20.25,11400 PSF,D,20240920,21.1,21.1,20.88,21.07,42900 PSF.W,D,20240920,0.025,0.0267,0.0218,0.0265,55900 PSFE,D,20240920,22.27,22.42,22.0901,22.21,317100 PSN,D,20240920,99.19,101.69,98.61,99.89,7399500 PSO,D,20240920,13.57,13.6,13.46,13.6,626400 PSQH,D,20240920,2.6,2.625,2.515,2.55,186800 PSTG,D,20240920,49.69,50.995,49.34,50.72,7352600 PSTL,D,20240920,14.77,14.78,14.45,14.57,311800 PSX,D,20240920,131.6,131.62,129.13,129.97,6418500 PTA,D,20240920,20.81,20.94,20.76,20.93,75800 PTY,D,20240920,14.31,14.33,14.3,14.31,503600 PUK,D,20240920,16.96,16.96,16.72,16.8,911400 PUMP,D,20240920,8.13,8.45,8.01,8.24,6216800 PVH,D,20240920,97.31,98.16,96.45,97.13,1542500 PVL,D,20240920,1.67,1.6999,1.65,1.66,105200 PWR,D,20240920,286.97,293.8,281.6,290.89,1349700 PWSC,D,20240920,22.77,22.79,22.77,22.79,2514900 PX,D,20240920,10.94,10.94,10.72,10.84,1085900 PYN,D,20240920,6.18,6.24,6.18,6.22,5300 PYT,D,20240920,23.375,23.375,23.375,23.375,300 PZC,D,20240920,7.51,7.522,7.48,7.48,57500 QBT.W,D,20240920,0.11,0.11,0.077,0.084,26400 QBTS,D,20240920,0.97,0.9849,0.9274,0.9274,5312800 QD,D,20240920,1.88,1.905,1.83,1.83,354900 QGEN,D,20240920,45.4,45.41,44.7,44.9,1930400 QS,D,20240920,5.9,5.91,5.71,5.83,6354400 QSR,D,20240920,70.42,70.73,69.63,70.28,1355700 QTWO,D,20240920,80.32,82.72,80.32,81.55,1243000 QUAD,D,20240920,4.37,4.6,4.34,4.46,301600 QVCC,D,20240920,13.72,14.05,13.72,13.9,36900 QVCD,D,20240920,13.7,13.94,13.7,13.76,28700 R,D,20240920,146.23,146.895,144.29,146,614400 RA,D,20240920,13.69,13.69,13.57,13.58,97200 RACE,D,20240920,470.85,471.49,466.1,470.56,316100 RAMP,D,20240920,26.01,26.42,25.88,25.99,1389300 RBA,D,20240920,85.13,85.13,83.93,84.41,1278200 RBC,D,20240920,298.48,299.835,294.45,295.45,249300 RBCP,D,20240920,133.09,133.27,131.92,132,17900 RBLX,D,20240920,45.99,46.56,45.54,46.03,7791300 RBO.W,D,20240920,0.0405,0.05,0.0401,0.0401,24200 RBOT,D,20240920,5.72,6.07,5.62,5.76,32900 RBRK,D,20240920,32.25,33.72,31.92,33.29,10241800 RC,D,20240920,8.27,8.31,7.94,7.97,6713600 RC-C,D,20240920,19.37,19.37,19.37,19.37,100 RC-E,D,20240920,19.63,19.66,19.54,19.65,12100 RCB,D,20240920,24.32,24.46,24.32,24.46,11600 RCC,D,20240920,24.5469,24.5469,24.5458,24.5458,1600 RCI,D,20240920,39.78,40.5,39.65,40.36,2003200 RCL,D,20240920,171.01,174.48,170.96,174.05,2649400 RCS,D,20240920,7.6,7.65,7.51,7.6,166600 RCUS,D,20240920,16.89,17.04,16.39,16.48,1343200 RDDT,D,20240920,64.82,66.94,64.17,66.17,8518300 RDN,D,20240920,35.15,35.39,34.755,35.09,3398700 RDW,D,20240920,6.39,6.73,6.3,6.63,382300 RDW.W,D,20240920,1.02,1.21,1.02,1.21,11600 RDY,D,20240920,78.46,78.6,77.957,78.54,206300 RELX,D,20240920,48.09,48.22,47.925,47.99,1477400 RERE,D,20240920,2.18,2.2162,2.16,2.2,811600 RES,D,20240920,6.49,6.83,6.43,6.57,7894200 REVG,D,20240920,27.87,28.51,27.54,27.61,1358700 REX,D,20240920,45.43,47.21,44.82,46.51,620300 REX-B,D,20240920,23.3,23.35,23.2,23.3,3800 REX-C,D,20240920,22.61,22.8,22.5,22.8,3600 REXR,D,20240920,51.94,52.1,50.82,51.13,2602000 REZI,D,20240920,19.96,20.37,19.79,20.08,8791600 RF,D,20240920,23.28,23.29,23.01,23.11,15208900 RF-C,D,20240920,24.88,24.98,24.8179,24.98,16600 RF-E,D,20240920,19.51,19.55,19.45,19.5,23300 RF-F,D,20240920,26.05,26.2,26.05,26.15,68900 RFI,D,20240920,13.01,13.04,12.75,12.8,74400 RFL,D,20240920,1.74,1.75,1.7,1.72,52400 RFM,D,20240920,16.2,16.245,16.16,16.16,14800 RFMZ,D,20240920,14.53,14.65,14.51,14.59,53500 RGA,D,20240920,217.65,219.9,216.56,219.62,838800 RGR,D,20240920,42.15,42.15,41.68,41.71,734800 RGT,D,20240920,11.5,11.6196,11.5,11.5701,7200 RH,D,20240920,344.3,349.7023,339.03,344.28,956500 RHI,D,20240920,65.72,66.88,65.19,66.8,8226400 RHP,D,20240920,109.65,110.3,106.9247,109.77,1116300 RIG,D,20240920,4.5,4.57,4.44,4.54,24089600 RIO,D,20240920,64.3,64.49,63.555,63.57,2044900 RIT-A,D,20240920,25.53,25.5541,25.4,25.43,22200 RIT-B,D,20240920,25.35,25.36,25.29,25.29,74400 RIT-C,D,20240920,24.07,24.07,23.96,24.03,56900 RIT-D,D,20240920,24.11,24.25,24.1,24.25,39800 RITM,D,20240920,11.86,11.97,11.825,11.88,4711700 RIV,D,20240920,12.51,12.58,12.46,12.5,70400 RIV-A,D,20240920,24.7099,24.7099,24.6099,24.61,9600 RJF,D,20240920,124.37,124.5,122.874,124.31,2076200 RJF-B,D,20240920,25.11,25.14,25.11,25.135,1500 RKT,D,20240920,19,19.08,18.52,18.83,5057300 RL,D,20240920,185.25,185.94,182.99,185.31,1319900 RLI,D,20240920,153.85,154.35,152.5,152.62,360600 RLJ,D,20240920,9.78,10.005,9.68,9.89,2660400 RLJ-A,D,20240920,26.25,26.39,26.24,26.35,34800 RLTY,D,20240920,17.46,17.485,17.05,17.07,90300 RLX,D,20240920,1.66,1.67,1.65,1.65,3220600 RM,D,20240920,32.83,33.04,32.36,32.48,60600 RMAX,D,20240920,12.6,12.8099,12.27,12.3,350700 RMD,D,20240920,243.19,245.725,240.46,244.94,1567000 RMI,D,20240920,16.2099,16.26,16.2,16.211,17000 RMM,D,20240920,15.77,15.96,15.76,15.83,44300 RMMZ,D,20240920,16.21,16.25,16.14,16.24,21300 RMP.P,D,20240920,25.14,25.1499,25.14,25.1499,1000 RMT,D,20240920,9.64,9.64,9.55,9.56,85200 RNG,D,20240920,30.2,30.8,30.03,30.32,3357200 RNGR,D,20240920,12.21,12.47,12.07,12.14,225200 RNP,D,20240920,23.3,23.45,23.005,23.14,134100 RNR,D,20240920,261.51,265.22,259.255,263.67,667500 RNR-F,D,20240920,24.99,25.0154,24.8716,24.9188,11900 RNR-G,D,20240920,18.79,18.81,18.7606,18.8,74900 RNST,D,20240920,34.27,34.27,33.4,33.4,1840700 ROG,D,20240920,105.31,105.31,102.685,103.23,340300 ROK,D,20240920,265.35,265.93,260.01,261.6,1304800 ROL,D,20240920,49.77,50.43,49.51,50.15,3254300 RPM,D,20240920,122.44,123.98,122.32,122.9,3480100 RQI,D,20240920,13.85,13.895,13.655,13.74,408900 RRAC,D,20240920,11.47,11.47,11.47,11.47,300 RRC,D,20240920,30.41,30.85,30,30.61,3204200 RRX,D,20240920,171.72,173.23,169.58,169.67,760700 RS,D,20240920,282.73,282.96,279.9639,281.08,1416700 RSF,D,20240920,15.19,15.2045,15.144,15.19,22300 RSG,D,20240920,197.95,201.49,197.95,201.39,1951000 RSI,D,20240920,10.55,10.57,10.22,10.36,2225500 RSKD,D,20240920,4.84,4.92,4.78,4.86,453100 RTO,D,20240920,24.39,24.59,24.32,24.5,584900 RTX,D,20240920,118.2,118.89,117.86,118.15,16958500 RVLV,D,20240920,25.76,25.76,25.035,25.48,1541800 RVT,D,20240920,15.52,15.5229,15.35,15.44,290700 RVTY,D,20240920,124.93,125.05,121.7592,122.89,1349700 RWT,D,20240920,8.01,8.075,7.91,7.93,2734500 RWT-A,D,20240920,25.48,25.68,25.46,25.65,30900 RWTN,D,20240920,25.09,25.19,25.06,25.09,41800 RWTO,D,20240920,25.19,25.19,25.01,25.03,30500 RXO,D,20240920,26.98,27.18,25.83,25.95,2780600 RY,D,20240920,123.2,123.2,121.67,121.92,1270200 RYAM,D,20240920,8.2,8.39,8.04,8.07,1128500 RYAN,D,20240920,62.91,63.87,62.59,63.53,2166000 RYI,D,20240920,20,20.11,19.71,19.75,970800 RYN,D,20240920,31.74,31.97,31.469,31.87,2185900 RZB,D,20240920,25.12,25.25,25.12,25.23,10500 RZC,D,20240920,27.28,27.28,27.155,27.24,42900 S,D,20240920,24.97,25.15,24.0826,24.4,8561400 SA,D,20240920,17.5,17.58,17.25,17.44,653500 SABA,D,20240920,8.43,8.5747,8.43,8.44,37000 SAFE,D,20240920,27.42,27.53,26.74,26.95,905000 SAH,D,20240920,57.97,58.81,57.125,57.62,402600 SAM,D,20240920,273.81,274.84,269.28,269.6,262500 SAN,D,20240920,5.13,5.13,5.06,5.08,2205200 SAND,D,20240920,6.09,6.32,6.09,6.21,3721600 SAP,D,20240920,229.18,229.28,227.01,228.81,577700 SAR,D,20240920,23.4,23.5,23.28,23.46,96900 SAT,D,20240920,24.7,25.01,24.5801,24.6699,15200 SAVE,D,20240920,2.51,2.53,2.455,2.5,4821600 SAY,D,20240920,25.31,25.32,25.23,25.2877,12200 SAZ,D,20240920,25.66,25.66,25.595,25.595,2400 SB,D,20240920,4.88,4.934,4.81,4.84,917600 SB-C,D,20240920,25.96,25.96,25.63,25.77,1600 SB-D,D,20240920,25.75,25.8484,25.65,25.75,2700 SBBA,D,20240920,25.16,25.16,25.14,25.14,200 SBH,D,20240920,13.42,13.57,13.235,13.52,3495800 SBI,D,20240920,8.29,8.29,8.21,8.22,47200 SBR,D,20240920,60.25,61,60.25,60.5,60000 SBS,D,20240920,17.42,17.43,17.05,17.23,2222400 SBSW,D,20240920,4.23,4.28,4.114,4.14,5101300 SBX.V,D,20240920,10.02,10.02,10.02,10.02,101100 SBX.W,D,20240920,0.1199,0.125,0.1198,0.1198,93900 SCCO,D,20240920,104.34,104.36,102.501,103.6,970000 SCD,D,20240920,17.58,17.801,17.2401,17.43,42500 SCE-G,D,20240920,21.3949,21.47,21.34,21.4299,12400 SCE-H,D,20240920,25.06,25.12,25.06,25.12,17300 SCE-J,D,20240920,23.69,23.9499,23.69,23.85,74700 SCE-K,D,20240920,24.71,24.9477,24.71,24.78,9100 SCE-L,D,20240920,20.55,20.66,20.44,20.59,301000 SCE-M,D,20240920,26.91,27.06,26.8458,26.9,19200 SCE-N,D,20240920,26.73,26.7395,26.48,26.7,11700 SCH-D,D,20240920,25.52,25.59,25.4604,25.56,23700 SCH-J,D,20240920,22.53,22.6,22.43,22.43,40500 SCHW,D,20240920,65.69,65.97,64.53,65.39,12332300 SCI,D,20240920,79.65,79.865,78.985,79.5,1668500 SCL,D,20240920,76.74,77.03,75.28,75.86,350700 SCM,D,20240920,13.7,13.74,13.67,13.7,119800 SCS,D,20240920,13.16,13.16,12.82,12.92,1661200 SD,D,20240920,12.26,12.44,12.09,12.22,440600 SDHC,D,20240920,38.69,38.69,36.64,37.47,85100 SDHY,D,20240920,16.38,16.4448,16.37,16.42,33000 SDRL,D,20240920,41.45,42.4,41.37,41.76,1960000 SE,D,20240920,83.86,85.88,83.0869,85.71,5325200 SEA-A,D,20240920,25.73,25.75,25.7,25.7261,2400 SEA-B,D,20240920,26.25,26.25,26.18,26.21,6300 SED.U,D,20240920,12.23,13.32,11.6,13.2,15200 SEDA,D,20240920,11.47,11.47,11.47,11.47,300 SEE,D,20240920,35.64,35.64,34.93,35.09,5922300 SEI,D,20240920,13.08,13.8,12.84,13.46,939300 SEM,D,20240920,35.35,35.51,34.7,35,1858700 SEMR,D,20240920,15.41,15.63,15.18,15.21,789100 SES,D,20240920,0.83,0.861,0.7608,0.7608,3503300 SES.W,D,20240920,0.0381,0.06,0.0219,0.031,142800 SF,D,20240920,92.98,92.98,91.73,92.47,894900 SF-B,D,20240920,25.1,25.18,25.06,25.18,6400 SF-C,D,20240920,26.01,26.22,25.7374,26.21,17200 SF-D,D,20240920,20.54,20.5999,20.405,20.5899,37600 SFB,D,20240920,24,24.18,23.93,24,12500 SFBS,D,20240920,86.02,86.08,84,84.5,677000 SFL,D,20240920,11.24,11.278,11.06,11.19,1957500 SG,D,20240920,35.79,37.36,35.7,37.01,3749100 SGHC,D,20240920,3.7,3.72,3.58,3.62,1458800 SGU,D,20240920,11.84,12.0248,11.61,11.78,16400 SHAK,D,20240920,107.58,107.94,106.1701,106.94,881400 SHCO,D,20240920,5.24,5.31,5.06,5.12,216700 SHEL,D,20240920,68.72,69.02,68.27,68.72,3218500 SHG,D,20240920,41.97,42.12,41.73,41.89,257700 SHO,D,20240920,10.6,10.77,10.59,10.75,5056700 SHO-H,D,20240920,23.03,23.5,23.03,23.5,200 SHO-I,D,20240920,21.25,21.87,21.25,21.87,4200 SHOC,D,20240920,45.39,45.43,44.71,45.13,18400 SHOP,D,20240920,78.61,79.52,77.31,78.72,5612800 SHW,D,20240920,378.68,379.52,375.71,378.52,2543500 SID,D,20240920,2.2,2.2,2.02,2.08,3487000 SIG,D,20240920,96.47,96.83,94.37,94.98,1570600 SII,D,20240920,42.38,43.39,42.1,42.99,131900 SILA,D,20240920,25.1,25.33,24.71,25.2,7612600 SIT-A,D,20240920,24.39,24.3901,23.959,24.18,26000 SITC,D,20240920,59.1,59.25,58.76,58.9,1258500 SITE,D,20240920,152.25,152.25,148.0888,149.18,315300 SJM,D,20240920,119.61,119.9,118.11,118.74,2338000 SJT,D,20240920,3.57,3.65,3.43,3.57,198900 SJW,D,20240920,59.66,59.75,58.16,58.38,526300 SKE,D,20240920,9.02,9.02,8.58,8.83,466700 SKIL,D,20240920,14.09,14.265,13.72,13.83,92500 SKLZ,D,20240920,5.85,5.92,5.7,5.74,175000 SKM,D,20240920,24.1,24.1,23.68,23.91,253700 SKT,D,20240920,31.8,31.9598,31.6289,31.91,2116300 SKX,D,20240920,62.29,64.105,62.085,63.01,8190800 SKY,D,20240920,94.65,95.65,92.35,92.81,880600 SLB,D,20240920,42.89,42.89,42,42.41,22881500 SLF,D,20240920,56.84,56.95,56.34,56.59,431600 SLG,D,20240920,71.63,72.715,71.37,71.99,1551300 SLG-I,D,20240920,24.0433,24.82,24.0433,24.82,14100 SLGN,D,20240920,51.52,51.615,51.01,51.37,708600 SLQT,D,20240920,1.98,2.01,1.91,1.98,1964700 SLVM,D,20240920,81.89,87.18,81.05,87.18,3000500 SM,D,20240920,41.09,42.21,40.65,41.53,8041800 SMAR,D,20240920,51.22,51.5,50.83,51.44,3390000 SMBK,D,20240920,29.84,30.21,29.39,29.94,176900 SMC,D,20240920,35.88,37.27,35.6,35.91,782800 SMFG,D,20240920,12.84,12.94,12.765,12.87,1400300 SMG,D,20240920,74.41,74.75,73,73.88,1464300 SMHI,D,20240920,10.14,10.24,9.96,10.04,293000 SMP,D,20240920,34.27,34.31,33.53,34.09,1700400 SMR,D,20240920,10.21,11.6278,9.71,10.7,17454400 SMR.W,D,20240920,2.4,2.97,2.38,2.66,275900 SMRT,D,20240920,1.75,1.81,1.74,1.75,3334000 SMWB,D,20240920,8.56,8.69,8.36,8.68,326300 SN,D,20240920,106.97,107.57,105.14,105.77,1357200 SNA,D,20240920,284.44,284.44,281.64,283.19,532400 SNAP,D,20240920,10.02,10.15,9.92,10.05,33630700 SNDA,D,20240920,26.23,27.13,25.98,27.13,230400 SNDR,D,20240920,28.04,28.28,27.85,27.86,3288700 SNN,D,20240920,30.77,30.77,30.53,30.57,561500 SNOW,D,20240920,113.28,113.585,109.34,110.27,20222000 SNV,D,20240920,45.43,45.47,44.74,45,2930000 SNV-D,D,20240920,25.28,25.28,25.15,25.16,61900 SNV-E,D,20240920,25.99,26.05,25.88,26.05,64500 SNX,D,20240920,117.57,118.425,116.84,118.03,3054900 SO,D,20240920,90.12,90.14,88.47,89.7,9736500 SOC,D,20240920,24.67,25.1699,22.03,22.2,5732800 SOC.W,D,20240920,13.5,13.81,10.7,10.7,189900 SOJC,D,20240920,24.95,24.95,24.8701,24.92,28100 SOJD,D,20240920,24.45,24.48,24.37,24.42,69000 SOJE,D,20240920,21.94,22.08,21.85,21.94,50100 SOL,D,20240920,2.23,2.33,2.19,2.25,249400 SOLV,D,20240920,72.03,72.13,69.85,69.95,4410200 SON,D,20240920,54.33,54.6,53.67,54.54,4060900 SONY,D,20240920,93.94,93.96,92.92,93.09,585400 SOR,D,20240920,44.11,44.195,43.7697,43.99,15800 SOS,D,20240920,0.62,0.75,0.6104,0.75,150600 SPB,D,20240920,92.89,94.01,91.655,93.53,461100 SPCE,D,20240920,6.41,6.4472,6.16,6.28,3736700 SPE,D,20240920,13.812,13.88,13.7,13.745,32900 SPG,D,20240920,166.42,167.635,165.54,166.55,6736200 SPG-J,D,20240920,62.41,62.88,61.83,62.88,800 SPGI,D,20240920,523.39,525.23,520,523.67,1814700 SPH,D,20240920,17.87,17.92,17.44,17.67,517300 SPHR,D,20240920,42.28,42.56,40.72,41.07,1328500 SPIR,D,20240920,10.98,10.98,10.14,10.28,510000 SPL-A,D,20240920,24.29,24.29,24.27,24.27,2400 SPMC,D,20240920,19.37,20.45,19.37,19.78,80200 SPN-B,D,20240920,25.43,25.475,25.35,25.4053,27300 SPNT,D,20240920,14.2,14.51,14.2,14.25,1345000 SPOT,D,20240920,363.82,366.79,362,365.17,1434000 SPR,D,20240920,32.76,33.12,32.64,33.12,1473300 SPRU,D,20240920,2.57,2.66,2.5201,2.59,41900 SPXC,D,20240920,163.11,165.13,161.01,162.57,911500 SPXX,D,20240920,16.56,16.56,16.465,16.52,15100 SQ,D,20240920,68.6,69,66.628,67.46,7744700 SQM,D,20240920,37.9,38.02,36.625,36.89,854100 SQNS,D,20240920,0.98,1.04,0.9755,1.01,154400 SQSP,D,20240920,46.42,46.43,46.37,46.4,2763700 SR,D,20240920,66.54,66.9,65.95,66.56,1161500 SR-A,D,20240920,25.09,25.1,25,25.01,9700 SRE,D,20240920,82.83,83.46,82.085,83.18,4640400 SREA,D,20240920,24.88,24.9484,24.7756,24.87,60500 SRFM,D,20240920,1.25,1.25,1.17,1.22,93900 SRG,D,20240920,4.63,4.77,4.565,4.59,339700 SRG-A,D,20240920,22.59,23.3,22.3371,22.5,7600 SRI,D,20240920,12.39,12.455,12.04,12.11,489700 SRL,D,20240920,7.66,8.114,7.5,8.114,14400 SRV,D,20240920,43.43,43.4539,43.16,43.21,11300 SSB,D,20240920,101.16,101.16,98.72,98.78,1604800 SSD,D,20240920,194.53,194.53,188.62,189.26,656200 SSL,D,20240920,6.91,6.925,6.79,6.85,729600 SST,D,20240920,1.22,1.22,1.12,1.16,449100 SSTK,D,20240920,35.96,36,35.08,35.33,2550300 ST,D,20240920,36.19,36.24,35.14,35.35,2442000 STAG,D,20240920,39.81,39.81,38.97,39.09,2298000 STC,D,20240920,75.51,75.63,74.77,74.85,479000 STE,D,20240920,238.48,238.585,235.34,236.98,782900 STEL,D,20240920,27.15,27.3,26.75,26.78,857400 STEM,D,20240920,0.4169,0.418,0.355,0.355,5038700 STEW,D,20240920,15.8,15.8173,15.68,15.73,21100 STG,D,20240920,6.22,6.49,6.01,6.15,10900 STK,D,20240920,33.02,33.4799,32.8695,32.95,12900 STLA,D,20240920,15.2,15.24,14.985,15,10152500 STM,D,20240920,27.99,28.135,27.54,27.94,6848800 STN,D,20240920,80.63,80.79,79.35,80.21,893000 STNG,D,20240920,68.52,68.82,67.6743,68.26,1185600 STR,D,20240920,22.15,22.15,21.66,21.77,1319100 STRV,D,20240920,36.62,36.67,36.4968,36.62,56500 STT,D,20240920,88.78,88.91,87.6,88.5,3578100 STT-G,D,20240920,24.94,24.94,24.81,24.86,47600 STVN,D,20240920,19.64,20.16,18.97,19.26,793400 STWD,D,20240920,21.06,21.12,20.915,20.96,3997600 STXD,D,20240920,33.69,33.69,33.6499,33.6871,2700 STXE,D,20240920,30.8,30.8,30.47,30.62,10200 STXG,D,20240920,41.31,41.32,41.1196,41.2722,4200 STXI,D,20240920,26.7,26.7,26.295,26.4942,1400 STXK,D,20240920,31.52,31.56,31.4,31.417,16300 STXM,D,20240920,25.93,25.93,25.79,25.8364,1600 STXT,D,20240920,20.96,20.96,20.8513,20.9,18900 STXV,D,20240920,30.11,30.1899,30.11,30.1899,1700 STZ,D,20240920,247.77,249.19,247.27,248.09,2773000 SU,D,20240920,37.64,37.695,36.735,37.21,5042300 SUI,D,20240920,143.99,144.62,139.6,140.68,3329500 SUM,D,20240920,40.18,40.38,39.32,39.36,1974100 SUN,D,20240920,53.01,53.4499,52.6,52.7,549600 SUP,D,20240920,2.89,2.9788,2.72,2.94,78700 SUPP,D,20240920,64.96,65.1389,64.96,65.1389,400 SUPV,D,20240920,8.34,8.3899,8.22,8.27,943100 SUZ,D,20240920,9.56,9.6,9.42,9.44,1052400 SVV,D,20240920,10.5,10.62,10.255,10.41,1835500 SW,D,20240920,48.46,48.51,46.97,47.41,19056600 SWI,D,20240920,12.79,12.98,12.75,12.86,1863600 SWK,D,20240920,107.08,107.165,105.66,106.93,2326200 SWN,D,20240920,6.59,6.765,6.53,6.72,40808100 SWX,D,20240920,73.72,74.19,72.95,73.94,779000 SWZ,D,20240920,8.8,8.83,8.7389,8.79,9400 SXC,D,20240920,8.09,8.38,8.045,8.16,14751000 SXI,D,20240920,180.61,180.6399,177.05,178.12,194800 SXT,D,20240920,78.86,78.86,77.17,77.52,598100 SYF,D,20240920,51.07,51.155,50.39,50.58,7739200 SYF-A,D,20240920,21.37,21.5,21.27,21.39,38400 SYF-B,D,20240920,26.2,26.2,26,26.17,36100 SYK,D,20240920,364.82,366.59,362.6,364.81,1751500 SYY,D,20240920,74.31,75.49,73.83,75.19,10651700 T,D,20240920,21.3,21.62,21.23,21.54,94156500 T-A,D,20240920,22.59,22.64,22.5291,22.6,70000 T-C,D,20240920,21.5,21.62,21.46,21.58,129600 TAC,D,20240920,9.32,9.905,9.25,9.8,1617300 TAK,D,20240920,14.85,14.87,14.76,14.8,1241100 TAL,D,20240920,8.11,8.22,8,8.06,4765100 TALO,D,20240920,11.38,11.58,11.23,11.46,10970900 TAP,D,20240920,54.66,55.81,54.205,54.49,7048100 TAP.A,D,20240920,57,58.2,56.98,58,1100 TBB,D,20240920,24.7,24.74,24.66,24.71,169000 TBBB,D,20240920,32.42,32.445,31.245,31.37,618200 TBC,D,20240920,25.4,25.52,25.39,25.47,15800 TBI,D,20240920,8.33,8.49,8.145,8.18,700000 TBN,D,20240920,20.19,20.595,19.96,20.25,25700 TCI,D,20240920,28.49,28.92,27.62,27.62,7500 TCS,D,20240920,14.62,15.54,11.645,12.22,84000 TD,D,20240920,64.41,64.91,63.88,64.56,2744800 TDC,D,20240920,29.06,29.58,28.91,29.07,1748000 TDF,D,20240920,7.88,7.9275,7.83,7.86,30400 TDG,D,20240920,1401.9,1419.99,1384.05,1408.03,339800 TDOC,D,20240920,9.11,9.12,8.59,8.75,8761600 TDS,D,20240920,23.31,23.6,22.78,22.97,2586700 TDS-U,D,20240920,21.87,22.07,21.75,21.83,51300 TDS-V,D,20240920,19.84,19.98,19.71,19.92,54900 TDW,D,20240920,76.06,76.8,74.525,75.68,2425400 TDY,D,20240920,434.45,437.34,428.76,432.13,625500 TEAF,D,20240920,12.83,12.87,12.81,12.81,22500 TECK,D,20240920,49,49.19,48.08,48.91,3392600 TEF,D,20240920,4.85,4.87,4.81,4.83,477500 TEI,D,20240920,5.91,5.9277,5.86,5.92,46600 TEL,D,20240920,148.23,148.76,146.72,148.11,3133900 TEN,D,20240920,25.4,25.46,24.91,25.04,239600 TEN-E,D,20240920,26.41,26.51,26.35,26.48,6700 TEN-F,D,20240920,26.99,27.1,26.9,27.0388,3900 TEO,D,20240920,8.4,8.57,8.324,8.53,175700 TEVA,D,20240920,17.67,17.78,17.3401,17.51,11154000 TEX,D,20240920,53.21,53.22,51.6,51.86,1776600 TFC,D,20240920,42.73,42.81,42.04,42.32,12828700 TFC-I,D,20240920,24.6,24.6,24.38,24.4,4900 TFC-O,D,20240920,24.78,24.82,24.61,24.72,136400 TFC-R,D,20240920,22.49,22.57,22.3872,22.57,88500 TFII,D,20240920,148.83,148.83,144.8,145.35,462200 TFPM,D,20240920,17,17.15,16.59,16.85,660300 TFX,D,20240920,244.42,244.42,241.05,242.5,629500 TG,D,20240920,6.88,7.16,6.875,7.06,222400 TGI,D,20240920,13.45,13.68,13.32,13.47,2530700 TGLS,D,20240920,68.92,69.55,68.43,68.65,362400 TGNA,D,20240920,15.16,15.3,14.94,15.16,40361300 TGS,D,20240920,20.93,21.16,20.35,20.47,128600 TGT,D,20240920,156.9,157.39,153.94,154.75,7389800 THC,D,20240920,166.7,167.12,164,165.16,2500500 THG,D,20240920,148.79,148.79,146.33,146.86,330200 THLV,D,20240920,28.56,28.61,28.54,28.601,3000 THO,D,20240920,106.43,106.43,103.26,103.51,1128800 THQ,D,20240920,22,22.06,21.92,22.06,104200 THR,D,20240920,30.35,31.11,29.98,29.99,387900 THS,D,20240920,41.78,42.08,41.545,41.94,1271000 THW,D,20240920,13.38,13.38,13.25,13.35,145400 TIMB,D,20240920,17.19,17.29,16.93,16.95,534000 TISI,D,20240920,14.57,15.0099,14.57,14.67,9500 TIXT,D,20240920,3.64,3.69,3.555,3.57,387100 TJX,D,20240920,117.76,118.5,117.551,117.93,7024800 TK,D,20240920,8.85,9.09,8.76,8.85,1278100 TKC,D,20240920,6.91,6.95,6.88,6.95,430900 TKO,D,20240920,124.5,124.76,121.18,121.94,3037900 TKR,D,20240920,83.73,83.73,82.31,82.59,1123700 TLK,D,20240920,20.57,20.705,20.57,20.58,514400 TLYS,D,20240920,4.95,5.05,4.77,4.82,211200 TM,D,20240920,184.58,184.92,182.5429,184.07,534000 TME,D,20240920,10,10.06,9.8,9.86,11695800 TMHC,D,20240920,70.42,71.485,69.73,69.87,3133500 TMO,D,20240920,619.04,619.04,608.2,613.69,1983000 TNC,D,20240920,93.48,93.645,91.49,92.08,389500 TNET,D,20240920,98.93,98.93,96.36,96.79,602400 TNK,D,20240920,56.2,56.62,55.15,55.77,626300 TNL,D,20240920,44.04,44.53,43.64,44.5,1597600 TOL,D,20240920,150.95,152.92,149.545,150.44,5000700 TOST,D,20240920,27,27.8,26.63,27.71,6082800 TPB,D,20240920,42,42.32,41.2652,41.93,443900 TPC,D,20240920,25.93,27.05,25.76,26.2,1409500 TPH,D,20240920,45.3,45.64,44.35,44.73,3292400 TPL,D,20240920,913.38,941.63,905.3,936.28,315600 TPR,D,20240920,42.62,42.855,42.06,42.57,4674300 TPTA,D,20240920,18.25,18.25,17.75,17.75,200 TPVG,D,20240920,7.24,7.26,6.88,6.94,1518600 TPX,D,20240920,54.45,54.45,53.61,53.77,1933800 TPZ,D,20240920,18.36,18.411,18.12,18.23,102800 TR,D,20240920,31.94,32.18,31.605,32.03,564500 TRAK,D,20240920,20.03,20.08,19.63,19.63,93100 TRC,D,20240920,18.4,18.4,18.13,18.2,158700 TREX,D,20240920,70.67,71.04,69,69.15,1701700 TRGP,D,20240920,149.3,154.4,148.29,152.83,4283700 TRI,D,20240920,170.27,170.27,168.48,169.46,542900 TRN,D,20240920,34.04,34.645,33.715,34.2,1593700 TRNO,D,20240920,69.2,69.51,67.97,68.38,1513900 TROX,D,20240920,12.9,12.96,12.47,12.68,1779600 TRP,D,20240920,45.01,46.22,44.75,46.18,7195700 TRT-A,D,20240920,25.76,25.9,25.76,25.81,6400 TRT-B,D,20240920,25.27,25.28,25.2,25.28,5900 TRT-C,D,20240920,25.19,25.27,25.15,25.27,9500 TRT-D,D,20240920,25.33,25.4174,25.01,25.1,21000 TRT-E,D,20240920,22.28,22.73,22.24,22.73,3800 TRT-P,D,20240920,19.07,19.1868,18.99,19,35300 TRTX,D,20240920,8.89,8.925,8.58,8.67,1721300 TRU,D,20240920,105.38,105.38,104.16,105.14,3111200 TRV,D,20240920,237.17,239.68,235.3,238.53,2199000 TS,D,20240920,29.33,29.65,29.155,29.51,1501800 TSE,D,20240920,4.65,4.8499,4.48,4.49,1450000 TSI,D,20240920,5.17,5.18,5.1,5.1,67600 TSLX,D,20240920,20.56,20.62,20.4,20.51,320600 TSM,D,20240920,174.87,176.02,173.6501,174.08,18429700 TSN,D,20240920,61.88,61.88,59.45,60.14,6068200 TSQ,D,20240920,10.2,10.68,10.13,10.26,218800 TT,D,20240920,380.95,387.71,380,384.93,1913000 TTC,D,20240920,85.09,85.09,84.15,84.9,1693900 TTE,D,20240920,69.45,69.49,68.65,69.09,1334400 TTI,D,20240920,3.08,3.12,3.01,3.03,1798500 TTP,D,20240920,42.3875,42.395,41.975,42.185,5200 TU,D,20240920,16.81,16.87,16.665,16.74,2908800 TUYA,D,20240920,1.44,1.45,1.3,1.3,13365800 TV,D,20240920,2.28,2.315,2.13,2.17,3135200 TVC,D,20240920,23.18,23.26,23.05,23.1405,25900 TVE,D,20240920,22.7,22.92,22.63,22.81,13900 TWI,D,20240920,8.29,8.385,8.105,8.12,1998900 TWLO,D,20240920,62.39,63.48,61.91,63.22,3613300 TWN,D,20240920,44.35,44.3669,43.42,43.7,21000 TWO,D,20240920,14.02,14.15,13.91,13.94,3357400 TWO-A,D,20240920,24.95,24.95,24.85,24.89,5300 TWO-B,D,20240920,25,25.12,24.92,25.05,14200 TWO-C,D,20240920,24.65,24.75,24.65,24.74,9700 TX,D,20240920,35.75,35.98,34.83,35.02,424200 TXNM,D,20240920,43.53,43.53,42.58,42.99,1285800 TXO,D,20240920,18.75,18.95,18.11,18.41,33100 TXT,D,20240920,88.58,88.62,87.3973,87.91,2529900 TY,D,20240920,32.59,32.74,32.3101,32.74,51400 TY.P,D,20240920,48.11,48.11,48.02,48.02,1000 TYG,D,20240920,37.96,38,37.7133,37.78,18200 TYL,D,20240920,576.89,579.69,570.165,577.8,1471100 U,D,20240920,20.11,21.18,19.82,20.81,19519300 UA,D,20240920,7.48,7.625,7.404,7.6,16118800 UAA,D,20240920,7.94,8.07,7.8306,7.99,26088500 UAN,D,20240920,70.4,71,69.1501,69.95,25100 UBER,D,20240920,74.82,75.05,73.4511,73.94,17472600 UBS,D,20240920,29.96,30.02,29.705,29.9,1397200 UCB,D,20240920,30.1,30.23,29.45,29.54,2435400 UCB-I,D,20240920,24.72,24.74,24.21,24.21,10900 UDR,D,20240920,45.92,46.18,45.565,45.62,4362800 UE,D,20240920,21.14,21.33,21.12,21.17,1760600 UFI,D,20240920,7.59,7.85,7.565,7.7,68400 UGI,D,20240920,24.5,24.549,23.94,24.03,4093300 UGP,D,20240920,4.01,4.01,3.84,3.85,1299600 UHA.B,D,20240920,70.93,71.485,69.96,71.26,311000 UHAL,D,20240920,74.51,74.9,73.38,74.62,126800 UHS,D,20240920,237.16,239.55,235.3838,238.02,843300 UHT,D,20240920,45.98,46.08,45.12,45.23,291300 UI,D,20240920,211.91,217.56,211.895,217.28,189800 UIS,D,20240920,5.75,5.86,5.65,5.67,933500 UL,D,20240920,64.41,64.45,64.165,64.41,1216900 ULS,D,20240920,49.5,49.9475,48.11,48.5,830100 UMC,D,20240920,8.42,8.47,8.31,8.39,17314000 UMH,D,20240920,19.78,19.88,19.645,19.74,3986000 UMH-D,D,20240920,24.25,24.31,24.2093,24.265,18000 UNF,D,20240920,190.8,191.3,187.185,188.2,261200 UNFI,D,20240920,15.57,16.57,15.46,16.28,1877100 UNH,D,20240920,571.7,578.84,569.65,575,5398700 UNM,D,20240920,56.71,57.57,56.5,57.35,3961900 UNMA,D,20240920,25.6828,25.9282,25.6828,25.9,10100 UNP,D,20240920,243.48,245.62,242.54,245.39,6802700 UP,D,20240920,2.49,2.49,2.27,2.36,5639600 UPS,D,20240920,128.5,129.2,126.54,128.6,14211500 URI,D,20240920,787.63,794.4152,781.33,783.6,607400 USA,D,20240920,7.03,7.0338,6.95,6.95,666400 USAC,D,20240920,22.74,22.98,22.72,22.79,392800 USB,D,20240920,46.29,46.37,45.84,46.01,11026200 USB-A,D,20240920,865,865,865,865,700 USB-H,D,20240920,21.99,22,21.91,21.97,75100 USB-P,D,20240920,25.28,25.33,25.07,25.22,35400 USB-Q,D,20240920,18.38,18.6,18.33,18.6,64800 USB-R,D,20240920,20.14,20.19,20.03,20.05,61400 USB-S,D,20240920,22.61,22.76,22.6,22.68,59200 USFD,D,20240920,61.82,62.02,61.41,61.58,4772200 USM,D,20240920,55.94,56.16,54.39,55.13,269300 USNA,D,20240920,40,40.21,38.58,38.6,343500 USPH,D,20240920,85.41,86.16,83.13,83.28,273900 UTF,D,20240920,25.52,25.67,25.3,25.38,225800 UTI,D,20240920,16.9,16.9,16.45,16.46,1180200 UTL,D,20240920,61.57,61.84,60.31,60.38,359300 UTZ,D,20240920,18.15,18.15,17.58,17.64,1145600 UVE,D,20240920,22.42,22.51,21.85,21.85,482000 UVV,D,20240920,52.49,52.84,52.0201,52.27,561400 UWM.W,D,20240920,0.63,0.6839,0.625,0.64,8900 UWMC,D,20240920,8.55,8.55,8.36,8.42,2537800 UZD,D,20240920,23.69,23.82,23.49,23.72,35200 UZE,D,20240920,22.1,22.25,21.95,22.22,55300 UZF,D,20240920,21.8,22.08,21.76,22.03,74400 V,D,20240920,285.5,287,283.25,284.77,27810900 VAC,D,20240920,74.42,74.71,73.26,74.49,805200 VAL,D,20240920,55.72,56.36,55.27,55.31,1986100 VAL.W,D,20240920,8.94,9.16,8.7501,8.7501,12900 VALE,D,20240920,10.62,10.635,10.32,10.4,27970100 VATE,D,20240920,3.99,4.11,3.85,3.87,287200 VBF,D,20240920,17.03,17.46,16.75,16.87,39800 VCV,D,20240920,10.99,11.01,10.91,10.94,109700 VEEV,D,20240920,213.84,214.88,211.56,214.88,1336600 VEL,D,20240920,19.72,20.04,19.56,19.56,167400 VET,D,20240920,9.48,9.77,9.4,9.72,1310500 VFC,D,20240920,18.58,18.96,18.35,18.65,23115600 VGI,D,20240920,8.08,8.0937,8,8.05,26900 VGM,D,20240920,10.55,10.55,10.51,10.52,124000 VGR,D,20240920,14.96,14.965,14.89,14.93,10828900 VHC,D,20240920,7.16,7.2,7,7.17,4400 VHI,D,20240920,28.35,29.8,28.16,28.98,50500 VICI,D,20240920,32.58,33.08,32.49,33.07,11124300 VIK,D,20240920,34,34.54,33.86,34.43,1516100 VIPS,D,20240920,13.26,13.34,13.01,13.14,3592400 VIST,D,20240920,47.5,47.89,46.53,47.4,709500 VIV,D,20240920,10.12,10.12,9.94,10,1557600 VKQ,D,20240920,10.29,10.29,10.24,10.26,83600 VLN,D,20240920,2.2,2.21,2.12,2.13,66100 VLN.W,D,20240920,0.0266,0.0267,0.0266,0.0267,3700 VLO,D,20240920,136.66,137.02,132.9,134.46,7363200 VLRS,D,20240920,6.56,6.595,6.39,6.45,563500 VLT,D,20240920,11.25,11.2992,11.2,11.22,26200 VLTO,D,20240920,109.34,109.7625,108.55,109.47,8340400 VMC,D,20240920,258.18,258.18,250.74,252.05,1697600 VMI,D,20240920,283.17,284.07,278.85,282.08,217000 VMO,D,20240920,10.29,10.3,10.23,10.28,150600 VNCE,D,20240920,1.99,1.99,1.8,1.8,31500 VNO,D,20240920,38.57,39.06,38.45,38.8,3596700 VNO-L,D,20240920,18.97,19.165,18.97,19.16,17800 VNO-M,D,20240920,18.43,18.43,18.3,18.3,52200 VNO-N,D,20240920,18.29,18.32,18.17,18.285,40800 VNO-O,D,20240920,16.49,16.49,16.25,16.48,13600 VNT,D,20240920,33.73,33.805,33.21,33.24,3044000 VOC,D,20240920,4.76,4.895,4.76,4.88,19500 VOTE,D,20240920,66.57,66.765,66.3871,66.65,562000 VOY-B,D,20240920,25.85,25.85,25.6072,25.62,26200 VOYA,D,20240920,77.39,77.495,76.3,76.62,2825300 VPG,D,20240920,24.69,24.88,24.25,24.25,153900 VPV,D,20240920,11.23,11.2798,11.21,11.23,6300 VRE,D,20240920,17.87,18,17.53,17.76,1329400 VRN,D,20240920,6.45,6.48,6.32,6.44,4539000 VRT,D,20240920,92.8,95.12,92.3,94.54,13255700 VRTS,D,20240920,209.78,209.78,206.22,207.21,116300 VSCO,D,20240920,25.98,26.36,25.26,25.59,3427400 VSH,D,20240920,18.6,18.72,18.34,18.47,5471500 VST,D,20240920,99.73,108.26,97.855,107.88,23358400 VSTO,D,20240920,39.42,39.97,38.925,39.45,1997400 VSTS,D,20240920,15.51,15.975,15.41,15.71,8497200 VTEX,D,20240920,7.31,7.39,7.22,7.38,436200 VTLE,D,20240920,30.11,30.11,29.2116,29.74,1829400 VTMX,D,20240920,27.78,27.9,27.57,27.65,83400 VTN,D,20240920,11.5,11.52,11.47,11.47,24100 VTOL,D,20240920,36.13,36.49,35.91,36,268300 VTR,D,20240920,62.33,62.97,61.99,62.17,7075900 VTS,D,20240920,24.83,25.45,24.6031,24.86,592400 VVI,D,20240920,35.29,35.39,34.97,35,314000 VVR,D,20240920,4.16,4.19,4.13,4.13,625400 VVV,D,20240920,41.29,41.495,40.72,41.21,1749700 VVX,D,20240920,54.13,55.4699,53.335,54.6,375400 VYX,D,20240920,13.82,13.935,13.7098,13.73,2400300 VZ,D,20240920,43.78,44.47,43.645,44.33,52671800 VZIO,D,20240920,11.13,11.26,11.13,11.25,1644100 W,D,20240920,54.07,54.07,51.955,52.85,4758800 WAB,D,20240920,177.78,179.28,176.65,179.22,1828000 WAL,D,20240920,88.41,88.41,86.29,87.69,16883600 WAL-A,D,20240920,20.88,21.11,20.85,20.98,59600 WAT,D,20240920,334.83,337.49,327.93,336.56,610100 WBS,D,20240920,48.17,48.215,47.57,48.03,2353300 WBS-F,D,20240920,22.1,22.1,21.96,21.98,2900 WBS-G,D,20240920,24.64,24.65,24.5,24.6421,3200 WBX,D,20240920,1.27,1.27,1.2,1.2,485800 WCC,D,20240920,168.12,169.33,166.21,167.95,1851500 WCC-A,D,20240920,25.85,25.925,25.83,25.92,68700 WCN,D,20240920,179,179.67,177.62,179.15,1732600 WD,D,20240920,111.9,113.2025,110.44,111.06,1014900 WDH,D,20240920,1.02,1.05,1.02,1.05,27400 WDI,D,20240920,15.73,15.7391,15.65,15.66,133600 WDS,D,20240920,16.67,16.855,16.62,16.8,557400 WEA,D,20240920,11.18,11.21,11.15,11.18,52500 WEAV,D,20240920,12.06,12.8638,12,12.5,2440800 WEC,D,20240920,94.21,94.85,93.78,94.72,3283200 WELL,D,20240920,123.98,126.3,123.053,125.27,10565600 WES,D,20240920,38.8,39,38.09,38.75,1840400 WEX,D,20240920,206.42,208.65,204.56,207.11,797800 WF,D,20240920,36.35,36.605,35.55,35.9,162600 WFC,D,20240920,55.35,56.29,54.875,56.29,45276000 WFC-A,D,20240920,22.05,22.06,21.88,22,107500 WFC-C,D,20240920,20.98,21.04,20.87,20.99,47900 WFC-D,D,20240920,20.61,20.71,20.54,20.6,74300 WFC-L,D,20240920,1260,1262,1259,1259,13100 WFC-Y,D,20240920,24.72,24.93,24.6,24.81,85200 WFC-Z,D,20240920,22.08,22.1,21.9779,22.06,272600 WFG,D,20240920,94.13,95.61,94.1,95.11,176700 WGO,D,20240920,59.35,59.36,58.42,59.11,1156700 WH,D,20240920,79.93,80.27,79.16,79.4,1766500 WHD,D,20240920,62.44,63.81,61.77,63.46,3345000 WHG,D,20240920,12.9,13.9,12.9,13.57,56300 WHR,D,20240920,102.69,103.45,101.17,102.41,1166300 WIA,D,20240920,8.5,8.54,8.4601,8.54,13800 WINN,D,20240920,25.65,25.65,25.38,25.536,29600 WIT,D,20240920,6.47,6.4701,6.38,6.47,2323600 WIW,D,20240920,8.78,8.78,8.742,8.76,156000 WK,D,20240920,79.59,80.09,78.4,79.16,760300 WKC,D,20240920,30.77,31.705,30.42,31.4,6395400 WLK,D,20240920,144.62,145.13,141.29,144.28,1030400 WLKP,D,20240920,22.5,22.56,22.28,22.31,12900 WLTG,D,20240920,28.73,28.73,28.7054,28.7054,300 WLY,D,20240920,46.4,47.03,46.115,46.57,1152500 WLYB,D,20240920,46.35,46.76,46.35,46.76,600 WM,D,20240920,203.44,204.97,202.435,204.1,2240800 WMB,D,20240920,44.66,45.525,44.505,45.38,9237800 WMK,D,20240920,70.77,71.25,69.25,69.41,275600 WMS,D,20240920,154.65,155.54,152.13,152.45,1493300 WMT,D,20240920,78.23,79.61,78.11,79.06,39534200 WNC,D,20240920,19.73,19.76,19.19,19.38,3587200 WNS,D,20240920,56.33,56.33,54.44,54.64,687300 WOLF,D,20240920,8.6,8.6,7.92,8.1,29195300 WOR,D,20240920,46.42,46.485,45.39,45.88,1743800 WOW,D,20240920,5.25,5.29,5.13,5.15,778700 WPC,D,20240920,62.99,63.26,62.08,62.24,4751200 WPM,D,20240920,62.85,63.18,62.22,62.6,2530100 WPP,D,20240920,51.21,51.34,50.925,50.99,143300 WRB,D,20240920,57.15,57.75,57.01,57.45,5837100 WRB-E,D,20240920,25.15,25.44,25.15,25.33,3000 WRB-F,D,20240920,24.15,24.33,24.01,24.33,20400 WRB-G,D,20240920,20.64,20.805,20.58,20.7978,7500 WRB-H,D,20240920,20.46,20.82,20.3319,20.82,21200 WRBY,D,20240920,14.65,14.65,14.23,14.28,2005900 WS,D,20240920,36.43,36.775,35.93,36.03,909900 WSM,D,20240920,146.06,149.78,145.92,148.81,2656000 WSO,D,20240920,498.46,498.46,489.025,489.61,765000 WSO.B,D,20240920,495,495,495,495,300 WSR,D,20240920,13.25,13.37,13.1999,13.25,1455500 WST,D,20240920,309.86,311.9,306.21,308.15,732100 WT,D,20240920,10.19,10.23,10.07,10.09,2766400 WTI,D,20240920,2.09,2.125,2.055,2.08,2096000 WTM,D,20240920,1718.02,1727.555,1718.02,1723.93,12600 WTRG,D,20240920,38.41,38.41,37.67,38,4843400 WTS,D,20240920,208.94,208.94,203.92,205.04,516700 WTTR,D,20240920,11.23,11.575,11.17,11.43,2290300 WU,D,20240920,11.69,11.83,11.555,11.74,7437100 WWW,D,20240920,15.31,15.37,14.87,15.35,6707800 WY,D,20240920,33.66,33.66,33.045,33.24,7981300 X,D,20240920,38.05,39.26,37.55,38.96,6958800 XFL-A,D,20240920,25.12,25.24,25.12,25.1798,11700 XFLT,D,20240920,6.78,6.8,6.77,6.77,602100 XHR,D,20240920,15.09,15.315,14.96,15.16,2475000 XIN,D,20240920,2.65,2.72,2.48,2.66,7000 XOM,D,20240920,115.46,115.51,114.25,115.27,36206100 XPER,D,20240920,9.03,9.16,8.78,8.97,586700 XPEV,D,20240920,9.64,9.84,9.4,9.6,12038600 XPO,D,20240920,113.9,113.9,111.2501,112.5,2059300 XPOF,D,20240920,13.43,13.43,12.635,12.73,599200 XPRO,D,20240920,18,18.56,17.77,17.98,5783600 XYF,D,20240920,4.9531,4.9531,4.9238,4.9238,1500 XYL,D,20240920,135.82,136.31,133.77,134.81,2267000 YALA,D,20240920,4.16,4.18,4.11,4.18,143200 YELP,D,20240920,34.51,34.62,34.145,34.28,1923300 YETI,D,20240920,39.88,40.07,39.35,39.77,1543000 YEXT,D,20240920,6.75,6.855,6.58,6.63,1620700 YMM,D,20240920,7.57,7.71,7.44,7.6,9876400 YOU,D,20240920,32.91,33.15,32.1258,32.85,17915700 YPF,D,20240920,24.14,24.165,23.54,23.65,1072600 YRD,D,20240920,4.63,4.75,4.56,4.66,46300 YSG,D,20240920,3.2,3.33,3.18,3.25,102100 YUM,D,20240920,130.76,130.91,128.72,129.71,3272600 YUMC,D,20240920,35.36,35.65,35.15,35.53,4251700 ZBH,D,20240920,105.57,106.74,105.01,106.42,3920000 ZEPP,D,20240920,3.18,3.39,3.16,3.3,11200 ZETA,D,20240920,28.31,29.09,28.1,28.94,6635000 ZGN,D,20240920,8.65,8.86,8.47,8.47,1232000 ZH,D,20240920,3.24,3.28,3.22,3.24,229300 ZIM,D,20240920,19.91,20.33,19.84,20.06,4124200 ZIP,D,20240920,9.8,9.86,9.47,9.61,792500 ZK,D,20240920,16.81,16.85,15.5,16.21,672300 ZKH,D,20240920,3,3.03,2.9,2.99,63800 ZTO,D,20240920,22.38,22.5,21.7,21.85,3321100 ZTR,D,20240920,6.2,6.2,6.0992,6.13,324100 ZTS,D,20240920,192.94,194.55,191.0701,192.64,3520700 ZUO,D,20240920,8.82,8.84,8.66,8.68,3318800 ZVIA,D,20240920,1.15,1.19,1.12,1.19,169700 ZWS,D,20240920,34.82,35.18,34.245,34.84,25844600