,,,,,,, A,D,20240923,141.15,141.15,138.6007,139.79,2179400 AA,D,20240923,34.13,34.45,33.78,34.23,4166600 AAC.T,D,20240923,0.1545,0.1545,0.1425,0.1425,400 AACT,D,20240923,10.84,10.84,10.8,10.8,47700 AAM,D,20240923,9.99,10,9.99,9.99,159700 AAM.U,D,20240923,10.01,10.02,10,10,2400 AAM.W,D,20240923,0.0501,0.065,0.045,0.0587,417200 AAN,D,20240923,10.07,10.07,10.04,10.06,1164000 AAP,D,20240923,41.01,41.0542,39.96,40.57,1898400 AAT,D,20240923,27.15,27.35,26.98,27.12,233700 AB,D,20240923,35,35.14,34.57,34.75,319900 ABBV,D,20240923,193.7,194.3,192.2,193.83,3177900 ABCB,D,20240923,64.26,64.56,63.26,63.71,434000 ABEV,D,20240923,2.31,2.32,2.29,2.31,14551500 ABG,D,20240923,226.78,229.37,224.75,227.95,200900 ABM,D,20240923,52.6,52.88,51.08,51.1,782900 ABR,D,20240923,15,15.195,14.9136,15.19,2229800 ABR-D,D,20240923,19.31,19.31,19,19,23900 ABR-E,D,20240923,19.55,19.55,19.25,19.25,2400 ABR-F,D,20240923,19.05,19.23,18.94,18.95,62800 ABT,D,20240923,113.79,114.9,112.96,114.81,5005400 AC,D,20240923,34.56,35.0246,34,34.41,14000 ACA,D,20240923,93.86,94.94,92.94,93.02,146400 ACCO,D,20240923,5.33,5.41,5.29,5.29,375400 ACEL,D,20240923,11.94,11.97,11.76,11.82,124700 ACH.W,D,20240923,0.3301,0.3664,0.325,0.3598,55400 ACHR,D,20240923,3.08,3.1,3.01,3.04,8324000 ACI,D,20240923,18.59,18.6,18.4325,18.53,4348800 ACM,D,20240923,101.67,102.27,101.02,101.97,711600 ACN,D,20240923,337.38,339.44,334.05,339.21,1998500 ACP,D,20240923,6.42,6.45,6.38,6.39,705600 ACP-A,D,20240923,24.04,24.334,24.04,24.3,2800 ACR,D,20240923,15.72,15.95,15.65,15.95,20300 ACR-C,D,20240923,25.22,25.23,25.11,25.11,16700 ACR-D,D,20240923,23.48,23.4993,23.37,23.4,5000 ACRE,D,20240923,7.38,7.47,7.31,7.31,302800 ACV,D,20240923,21.45,21.455,21.1,21.165,48300 ADC,D,20240923,74.92,75.38,74.725,74.97,446900 ADC-A,D,20240923,20.48,20.5,20.424,20.5,9100 ADCT,D,20240923,3.33,3.33,3.06,3.08,402200 ADM,D,20240923,60.98,61.74,60.565,60.91,3112100 ADNT,D,20240923,22.43,22.81,21.82,22.12,2026300 ADT,D,20240923,7.29,7.42,7.19,7.3,6565600 ADX,D,20240923,21.5,21.55,21.4,21.44,315000 AEE,D,20240923,85.98,86.15,85.4,85.64,1034200 AEFC,D,20240923,22.89,22.9,22.68,22.72,26700 AEG,D,20240923,6.21,6.27,6.195,6.26,1586000 AEM,D,20240923,83.17,84.2,82.61,82.61,2262000 AEO,D,20240923,20.37,20.37,19.855,20.26,2902300 AER,D,20240923,97.22,98.09,96.234,96.62,1012000 AES,D,20240923,18.93,19.34,18.92,19.32,10068500 AESI,D,20240923,22.81,23.3,22.805,23.23,599400 AEVA,D,20240923,3.22,3.27,3.1178,3.17,161900 AFB,D,20240923,11.64,11.67,11.61,11.62,64000 AFG,D,20240923,135.87,137.095,135.3883,136.89,222500 AFGB,D,20240923,25.14,25.14,25.01,25.14,6200 AFGC,D,20240923,22.41,22.565,22.4,22.5599,3900 AFGD,D,20240923,24.44,24.54,24.44,24.51,5600 AFGE,D,20240923,20.01,20.068,19.9,19.91,26600 AFL,D,20240923,108.23,110.11,108.23,110.02,2128900 AG,D,20240923,6.16,6.3404,6.04,6.05,7091100 AGCO,D,20240923,94.81,95.21,93.545,94.76,610800 AGD,D,20240923,10.24,10.3,10.1934,10.23,66200 AGI,D,20240923,20.92,21.42,20.8,21.04,3222800 AGL,D,20240923,3.56,3.88,3.515,3.84,3925800 AGM,D,20240923,183.96,185.66,183.69,184.31,25200 AGM-D,D,20240923,24.44,24.4425,24.36,24.36,3300 AGM-E,D,20240923,24.34,24.37,24.235,24.3,7200 AGM-F,D,20240923,22.67,22.7,22.5101,22.68,9800 AGM-G,D,20240923,21.59,21.62,21.36,21.4,10100 AGO,D,20240923,80.75,81.99,80.65,81.06,390000 AGR,D,20240923,35.86,35.86,35.79,35.82,354600 AGRO,D,20240923,11.38,11.59,11.315,11.51,492000 AGS,D,20240923,11.29,11.36,11.29,11.33,164400 AGX,D,20240923,96.3,97.66,94.99,96.25,160900 AHH,D,20240923,11.98,12.105,11.97,12.05,328400 AHH-A,D,20240923,23.8,23.99,23.8,23.92,3500 AHL-C,D,20240923,26.55,26.55,26.19,26.34,42300 AHL-D,D,20240923,22.07,22.1,21.6,21.6,40300 AHL-E,D,20240923,21.54,21.5694,21.3808,21.47,7900 AHR,D,20240923,26.1,26.77,25.69,26.03,8265400 AHT,D,20240923,0.89,0.9068,0.8207,0.828,322500 AHT-D,D,20240923,20.5,20.5,20.5,20.5,600 AHT-F,D,20240923,17.87,18.28,16.54,18.19,6300 AHT-G,D,20240923,17.65,18.4375,17.18,18.01,4100 AHT-H,D,20240923,17.94,18.1425,17.94,18.1,600 AHT-I,D,20240923,18.01,18.14,18.01,18.01,1000 AI,D,20240923,23.23,23.4368,22.95,23.3,2110700 AIFD,D,20240923,26.63,26.66,26.52,26.5701,9200 AIG,D,20240923,73.97,74.52,73.64,74.3,3770400 AIN,D,20240923,87.54,87.555,86.22,86.27,79600 AIO,D,20240923,21.71,21.73,21.471,21.57,49200 AIR,D,20240923,69.64,70.5634,68.93,69.1,612400 AIT,D,20240923,222.28,226.225,221.095,224.77,264600 AIV,D,20240923,9.27,9.38,9.27,9.3,833500 AIZ,D,20240923,195,198.62,194.62,198.1,382100 AIZN,D,20240923,22.91,22.95,22.7191,22.85,26900 AJG,D,20240923,278.22,282.76,276.7,282.03,1459200 AJX,D,20240923,3.44,3.52,3.35,3.35,94100 AKA,D,20240923,25.54,25.9895,24.05,24.9,23100 AKO.A,D,20240923,14.44,14.7834,14.35,14.35,2200 AKO.B,D,20240923,19.19,19.32,19.04,19.18,9600 AKR,D,20240923,22.83,23.06,22.83,23,470700 AL,D,20240923,45.76,46.255,45.15,45.25,772000 AL-A,D,20240923,25.09,25.1,25.08,25.1,94100 ALB,D,20240923,87.33,90.27,85.93,88.71,2005300 ALB-A,D,20240923,42.2,43.14,42.11,42.9,146000 ALC,D,20240923,98.17,98.41,97.87,97.97,371200 ALE,D,20240923,63.88,64.1299,63.825,64.06,205000 ALEX,D,20240923,19.61,19.675,19.49,19.58,202400 ALG,D,20240923,181.87,183.03,179.1,180.37,49700 ALIT,D,20240923,7.34,7.39,7.27,7.33,3077900 ALK,D,20240923,40.01,42.02,39.92,41.69,2914700 ALL,D,20240923,191.64,193.97,191.465,192.89,1712000 ALL-B,D,20240923,26.18,26.25,26.16,26.17,29000 ALL-H,D,20240923,24.59,24.7,24.506,24.61,104400 ALL-I,D,20240923,24.03,24.15,24,24.13,23600 ALL-J,D,20240923,28.12,28.12,28,28.03,40000 ALLE,D,20240923,141.25,142.88,141.25,142.65,817400 ALLY,D,20240923,34.51,35.12,33.97,33.99,3925300 ALSN,D,20240923,90.59,92.27,90.59,91.51,427200 ALT-A,D,20240923,25.81,25.89,25.67,25.67,1700 ALTG,D,20240923,6.65,6.65,6.18,6.4,222500 ALTM,D,20240923,2.54,2.56,2.48,2.5,9215900 ALU.W,D,20240923,0.041,0.041,0.041,0.041,400 ALUR,D,20240923,0.65,0.673,0.59,0.6254,113600 ALV,D,20240923,92.93,94.28,92.34,92.99,1090300 ALX,D,20240923,245.66,245.93,241,241.97,13500 AM,D,20240923,14.81,15.2,14.785,15.16,3424500 AMBC,D,20240923,11.29,11.335,11.03,11.14,465200 AMBP,D,20240923,3.62,3.68,3.565,3.67,1001800 AMC,D,20240923,4.72,4.72,4.565,4.66,12049500 AMCR,D,20240923,10.94,11.1,10.835,11.08,9714200 AME,D,20240923,171.51,172.75,170.47,171.09,641700 AMG,D,20240923,179.31,180.96,177.75,178.05,155000 AMH,D,20240923,39.89,40.29,39.75,39.96,2858700 AMH-G,D,20240923,24.89,24.93,24.73,24.92,11000 AMH-H,D,20240923,25.15,25.15,24.946,25,26800 AMN,D,20240923,46.5,46.87,44.21,44.38,819400 AMP,D,20240923,463.01,465.12,459.96,462.07,514900 AMP.V,D,20240923,0.1501,0.1501,0.1325,0.1325,14500 AMPS,D,20240923,3.51,3.575,3.235,3.28,977800 AMPX,D,20240923,0.95,1.23,0.92,1.13,4427400 AMPY,D,20240923,6.65,6.804,6.555,6.66,210600 AMR,D,20240923,213,216.45,210.14,213,146600 AMRC,D,20240923,38.7,38.86,36.88,37.79,356700 AMT,D,20240923,236.03,236.8893,233.19,236.27,1762000 AMTB,D,20240923,21.71,22.06,21.34,21.54,68100 AMTD,D,20240923,1.33,1.38,1.3,1.3,6800 AMWL,D,20240923,9.93,10.37,9.755,10.15,81500 AMX,D,20240923,16,16.0799,15.75,16.04,2739700 AN,D,20240923,174.79,177.22,173.06,176.92,341900 ANET,D,20240923,387.81,390,382.58,385.57,1306700 ANF,D,20240923,141.45,142.54,136.8842,140.65,1272300 ANG-A,D,20240923,24.87,24.95,24.83,24.95,11700 ANG-B,D,20240923,24.72,24.8752,24.7,24.75,95300 ANRO,D,20240923,13.7,13.81,13,13.29,353300 ANVS,D,20240923,8.46,8.54,7.93,8,170400 AOD,D,20240923,8.91,8.955,8.91,8.95,260900 AOMN,D,20240923,25.58,25.68,25.575,25.68,4400 AOMR,D,20240923,10.61,10.6594,10.37,10.37,101100 AON,D,20240923,348,351.185,346.41,348.52,852700 AORT,D,20240923,25.31,25.63,25.185,25.28,138600 AOS,D,20240923,83.3,84.2,83.08,83.98,668300 AP,D,20240923,2.09,2.09,1.93,2.06,44200 APAM,D,20240923,42.93,43.1268,42.415,42.89,434300 APD,D,20240923,289.14,293.09,288.21,292.05,1539100 APG,D,20240923,35.25,35.46,34.39,34.49,1932600 APH,D,20240923,65.98,66.345,65.57,65.67,4984200 APLE,D,20240923,15.35,15.405,15.15,15.2,1546600 APO,D,20240923,125.27,126.93,124.1975,125.23,3157600 APO-A,D,20240923,68.89,68.89,68.28,68.74,500300 APOS,D,20240923,27.6,27.61,27.435,27.5,19600 APTV,D,20240923,70,71.91,69.9318,71.56,2961300 AQN,D,20240923,5.54,5.63,5.53,5.58,7588700 AQNB,D,20240923,25.98,25.98,25.8,25.89,45300 AR,D,20240923,27.66,28.94,27.59,28.88,5154900 ARC,D,20240923,3.38,3.4,3.37,3.39,314200 ARCH,D,20240923,129.33,130.01,127.3,128.29,215700 ARCO,D,20240923,8.34,8.4,8.235,8.35,670800 ARDC,D,20240923,15.14,15.14,14.985,15.11,102900 ARDT,D,20240923,18.28,19.52,18.12,19.07,670100 ARE,D,20240923,121.94,122.47,121.48,122.18,690900 ARES,D,20240923,157.66,158.5,155.395,156.25,583700 ARG-A,D,20240923,24.61,24.74,24.61,24.62,30600 ARGD,D,20240923,22.24,22.45,22.195,22.37,19600 ARI,D,20240923,9.66,9.7705,9.63,9.63,789800 ARIS,D,20240923,17.14,17.95,16.94,17.69,477400 ARL,D,20240923,17.15,17.49,17.075,17.27,2400 ARLO,D,20240923,11.85,12.09,11.65,11.85,511200 ARMK,D,20240923,37.81,37.81,36.905,36.96,3477900 AROC,D,20240923,20.9,21.36,20.9,21.19,927700 ARR,D,20240923,21,21.02,20.09,20.11,2146500 ARR-C,D,20240923,22.35,22.39,22.33,22.35,9300 ARW,D,20240923,132.15,132.75,131.48,132.08,301800 AS,D,20240923,15.05,15.12,14.69,14.93,1120500 ASA,D,20240923,20.69,20.93,20.61,20.85,103800 ASAI,D,20240923,6.96,7.19,6.94,7.17,1027700 ASAN,D,20240923,11.96,11.96,11.64,11.89,2078700 ASB,D,20240923,21.75,21.86,21.41,21.52,860400 ASB-E,D,20240923,23.71,23.72,23.64,23.64,2100 ASB-F,D,20240923,22.46,22.91,22.29,22.5985,13300 ASBA,D,20240923,24.82,24.9299,24.7801,24.86,13800 ASC,D,20240923,17.51,17.75,17.31,17.33,336300 ASG,D,20240923,5.53,5.56,5.51,5.56,225800 ASGI,D,20240923,19.78,20.18,19.78,20.1,124400 ASGN,D,20240923,93.67,94.42,93.005,94.14,242300 ASH,D,20240923,87.52,88.605,86.99,87.58,601800 ASIX,D,20240923,28.66,28.82,28.29,28.56,90100 ASPN,D,20240923,27.95,28.1239,26.165,26.98,1257700 ASR,D,20240923,288.46,294.7,286.53,294.56,40700 ASX,D,20240923,9.98,10.02,9.92,10,4723600 ATC-D,D,20240923,25.16,25.3514,25.1,25.3514,900 ATC-H,D,20240923,25.16,25.179,25.0879,25.15,3800 ATEN,D,20240923,14.13,14.145,13.74,13.79,522200 ATGE,D,20240923,76,77.83,75.35,77.63,376600 ATH-A,D,20240923,25.35,25.35,25.114,25.3,24700 ATH-B,D,20240923,22.96,22.9601,22.62,22.71,21000 ATH-C,D,20240923,25.22,25.3799,25.06,25.18,37300 ATH-D,D,20240923,19.43,19.54,19.42,19.5,55700 ATH-E,D,20240923,26.61,26.66,26.46,26.6,32900 ATHM,D,20240923,28.4,29.28,28.06,29.07,385500 ATHS,D,20240923,25.78,25.79,25.65,25.69,47300 ATI,D,20240923,65.44,65.82,64.43,65.02,719000 ATIP,D,20240923,5.73,6.06,5.65,5.88,14000 ATKR,D,20240923,87.45,87.66,85.0408,85.36,540700 ATMU,D,20240923,37.15,37.49,36.62,36.75,775600 ATO,D,20240923,136.96,137.49,136.4875,137.35,732500 ATR,D,20240923,156.17,156.905,154.74,155.96,315800 ATS,D,20240923,28.74,29.02,28.541,28.81,111800 ATUS,D,20240923,2.17,2.19,2.08,2.11,2685200 AU,D,20240923,28.59,29.0899,28.42,28.54,2567700 AUB,D,20240923,38.77,38.95,38.28,38.47,350400 AUB-A,D,20240923,24.5999,24.5999,24.23,24.23,7200 AUNA,D,20240923,7.44,7.58,7.37,7.37,47300 AVA,D,20240923,38.45,38.66,38.25,38.62,474100 AVAL,D,20240923,2.03,2.07,2.02,2.05,15500 AVB,D,20240923,232,233.84,231.23,233.17,677300 AVD,D,20240923,5.56,5.64,5.46,5.54,223000 AVK,D,20240923,11.85,11.85,11.32,11.51,443400 AVK.P,D,20240923,0.1775,0.1775,0.106,0.14,52200 AVNS,D,20240923,24.17,24.3927,23.71,23.71,236700 AVNT,D,20240923,48.41,49.44,48.41,48.67,552500 AVTR,D,20240923,27.09,27.09,26.54,26.58,4143800 AVY,D,20240923,212,216.03,212,215.69,593600 AWF,D,20240923,11.21,11.24,11.1819,11.19,148000 AWI,D,20240923,131.81,133.3,131.36,132.38,212300 AWK,D,20240923,147.89,149.1,147.145,147.54,814800 AWP,D,20240923,4.42,4.46,4.3901,4.46,220200 AWR,D,20240923,84.92,85.5,84.41,84.45,294800 AX,D,20240923,66.7,67.18,65.5201,65.86,472800 AXL,D,20240923,6.14,6.15,6.05,6.08,1146500 AXP,D,20240923,271.36,272.41,267.0517,267.3,2534900 AXR,D,20240923,30.39,31.085,30.01,30.67,30900 AXS,D,20240923,78.12,78.605,77.91,78.36,438500 AXS-E,D,20240923,23.21,23.3378,23.19,23.3,29600 AXTA,D,20240923,36.22,36.42,36,36.32,2165600 AYI,D,20240923,272.77,275.05,269.715,271.7,182400 AZEK,D,20240923,46.86,47.26,46.04,46.35,1328400 AZO,D,20240923,3042.65,3064.795,3013.05,3048.82,203400 AZUL,D,20240923,2.66,2.97,2.65,2.89,2550300 AZZ,D,20240923,82.61,82.915,80.98,81.25,82400 B,D,20240923,39.81,39.81,39.21,39.4,271100 BA,D,20240923,153,158.43,151.65,156.3,12476800 BABA,D,20240923,89.47,91.15,89.32,90.09,19744000 BAC,D,20240923,40.21,40.44,39.75,39.87,31714800 BAC-B,D,20240923,25.47,25.49,25.35,25.43,69400 BAC-E,D,20240923,24.85,24.98,24.7421,24.92,22600 BAC-K,D,20240923,25.36,25.42,25.34,25.4,30100 BAC-L,D,20240923,1269.99,1270.5,1263.5,1267.82,4100 BAC-M,D,20240923,24.62,24.655,24.3168,24.41,332200 BAC-N,D,20240923,23.77,23.8799,23.68,23.77,69000 BAC-O,D,20240923,21.37,21.43,21.2,21.36,91000 BAC-P,D,20240923,20.36,20.4799,20.29,20.3651,66300 BAC-Q,D,20240923,20.94,20.94,20.77,20.86,156900 BAC-S,D,20240923,23.27,23.32,23.12,23.18,59100 BAH,D,20240923,158.05,160.39,158.05,159.86,525900 BAK,D,20240923,6.65,6.945,6.65,6.83,954600 BALL,D,20240923,66.49,67.28,66.02,67.24,1421900 BALY,D,20240923,17.29,17.29,17.22,17.22,678500 BAM,D,20240923,47.03,47.14,46.45,46.81,870400 BAN-F,D,20240923,24.73,24.79,24.56,24.65,43200 BANC,D,20240923,15.06,15.19,14.79,14.84,2579900 BAP,D,20240923,176.08,177.04,173.36,175.7,124400 BARK,D,20240923,1.63,1.69,1.61,1.61,362900 BAX,D,20240923,38.71,39.23,38.255,39,3278700 BB,D,20240923,2.4,2.46,2.38,2.44,6294300 BBA.W,D,20240923,0.14,0.1565,0.14,0.1439,42900 BBAI,D,20240923,1.6,1.6,1.53,1.56,1486400 BBAR,D,20240923,11.84,11.96,11.45,11.57,726000 BBD,D,20240923,2.6,2.606,2.56,2.57,50415500 BBDC,D,20240923,9.87,9.9,9.85,9.88,239100 BBDO,D,20240923,2.36,2.36,2.31,2.315,8100 BBN,D,20240923,18,18.25,17.86,18.07,628600 BBU,D,20240923,22.6599,22.6599,22.3,22.36,6300 BBUC,D,20240923,24.49,24.49,23.97,24.2,20900 BBVA,D,20240923,10.88,10.92,10.83,10.84,1543600 BBW,D,20240923,32.54,32.56,31.91,32.48,241700 BBWI,D,20240923,29.36,30.67,29.135,30.34,6054000 BBY,D,20240923,97.87,98.23,96.7,97.86,2079100 BC,D,20240923,83.7,83.81,81.495,81.53,685600 BC-A,D,20240923,25.265,25.3,25.265,25.3,2700 BC-B,D,20240923,25.38,25.39,25.38,25.39,4000 BC-C,D,20240923,25.38,25.5,25.31,25.43,9400 BCAT,D,20240923,16.54,16.5411,16.36,16.4,283100 BCC,D,20240923,141.03,142.575,139.34,141.65,410700 BCE,D,20240923,35.13,35.3,34.85,35.1,1397700 BCH,D,20240923,24.52,24.83,24.4403,24.48,197400 BCO,D,20240923,113.49,114.49,112.3,113.01,233300 BCS,D,20240923,12.05,12.125,12.0001,12.03,10040100 BCSF,D,20240923,17.06,17.1729,17.039,17.09,131300 BCX,D,20240923,9.21,9.37,9.21,9.36,203500 BDC,D,20240923,112.38,114.86,112.07,113.94,424400 BDJ,D,20240923,8.54,8.56,8.51,8.56,518200 BDN,D,20240923,5.2,5.25,5.18,5.18,1784800 BDX,D,20240923,233.95,235.22,232.21,234.73,1495700 BE,D,20240923,11.01,11.29,10.71,10.86,5635800 BEDU,D,20240923,2.06,2.1,1.98,2.1,3600 BEKE,D,20240923,14.59,15.52,14.55,15.45,14477900 BEN,D,20240923,20.84,21.07,20.69,20.76,5613600 BEP,D,20240923,26.61,26.95,26.61,26.83,380400 BEP-A,D,20240923,20.89,20.9,20.8659,20.9,4300 BEPC,D,20240923,30.5,31.17,30.43,31.03,1160800 BEPH,D,20240923,18.55,18.55,18.4301,18.52,12100 BEPI,D,20240923,19.14,19.15,18.99,19.15,14800 BEPJ,D,20240923,25.95,25.96,25.66,25.66,13200 BERY,D,20240923,66.78,67.79,66.07,67.75,916000 BEST,D,20240923,2.74,2.75,2.74,2.75,24300 BF.A,D,20240923,45.35,46.53,45.35,46.05,423900 BF.B,D,20240923,46.35,47.54,46.34,47.04,3174100 BFAM,D,20240923,139.6,140.7,138.078,138.93,258100 BFH,D,20240923,52.69,53.19,50.7,50.83,1151700 BFK,D,20240923,10.62,10.65,10.57,10.58,71900 BFL.W,D,20240923,0.0825,0.0825,0.065,0.0737,45700 BFLY,D,20240923,1.83,1.83,1.71,1.73,2401600 BFS,D,20240923,40.28,41.13,40.28,41.04,84100 BFS-D,D,20240923,22.55,23.07,22.55,22.78,11600 BFS-E,D,20240923,23.22,23.2243,22.8,23.18,4800 BFZ,D,20240923,12.1,12.1,12.043,12.06,39300 BG,D,20240923,98.15,98.9,96.96,97.44,2334800 BGB,D,20240923,12.3,12.37,12.3,12.32,203400 BGH,D,20240923,15.05,15.06,15.0099,15.06,61300 BGR,D,20240923,12.77,12.8922,12.7,12.82,134700 BGS,D,20240923,9.21,9.23,9.05,9.05,804400 BGSF,D,20240923,7.45,7.49,7.34,7.44,8100 BGT,D,20240923,12.75,12.7999,12.7,12.71,76700 BGX,D,20240923,12.98,13.07,12.96,13.05,41400 BGY,D,20240923,5.7,5.73,5.69,5.72,91400 BH,D,20240923,176.33,176.33,172.17,172.17,2200 BHC,D,20240923,8.03,8.07,7.82,8.01,1560500 BHE,D,20240923,44.44,44.6199,43.54,43.98,285400 BHK,D,20240923,11.91,11.9261,11.76,11.8,155400 BHLB,D,20240923,27.65,27.69,27.17,27.22,350500 BHP,D,20240923,54.03,54.61,53.95,54.59,1792500 BHR,D,20240923,3.3,3.37,3.28,3.31,317000 BHR-B,D,20240923,13.51,14.12,13.51,14.12,5600 BHR-D,D,20240923,20.84,20.84,20.5,20.5,1700 BHV,D,20240923,11.495,11.495,11.4031,11.4031,2400 BHVN,D,20240923,46.5,49.91,44.7128,45.94,6249700 BIGZ,D,20240923,7.49,7.56,7.4877,7.54,436100 BILL,D,20240923,54.69,54.69,52.4605,52.65,1189100 BIO,D,20240923,330.7,331.55,322.39,326.6,252100 BIP,D,20240923,33.8,34,33.54,33.8,297200 BIP-A,D,20240923,20.75,20.77,20.75,20.75,2700 BIP-B,D,20240923,20.615,20.9,20.35,20.6634,5400 BIPC,D,20240923,42.5,42.78,42.07,42.3,263600 BIPH,D,20240923,20.55,20.5762,20.0628,20.29,5800 BIPI,D,20240923,20.53,20.64,20.4457,20.62,8600 BIPJ,D,20240923,25.38,25.48,25.2601,25.48,19700 BIRK,D,20240923,48.09,49.76,47.99,49.17,1737700 BIT,D,20240923,15.08,15.09,15.03,15.03,89000 BJ,D,20240923,81.15,81.5,80.47,81.48,1088300 BK,D,20240923,72.87,73.19,72.08,72.14,3635000 BKD,D,20240923,6.83,6.83,6.7,6.79,1672000 BKDT,D,20240923,91.03,91.03,91.03,91.03,100 BKE,D,20240923,43.84,44.005,43.13,43.28,540500 BKH,D,20240923,60.93,61.59,60.66,61.53,406400 BKK.W,D,20240923,0.0858,0.0898,0.085,0.0898,1100 BKKT,D,20240923,10.33,10.5,9.61,9.65,146000 BKN,D,20240923,12.69,12.69,12.54,12.58,72600 BKS.W,D,20240923,0.0275,0.032,0.0254,0.0254,14600 BKSY,D,20240923,5.81,5.8488,5.29,5.38,450800 BKT,D,20240923,12.47,12.5,12.41,12.45,65000 BKU,D,20240923,36.95,37.11,36.38,36.39,764400 BLCO,D,20240923,20.24,20.24,19.395,19.48,1204300 BLD,D,20240923,411.05,416.96,404.635,407.16,246800 BLDR,D,20240923,199.02,201.79,194.74,195.81,1295600 BLE,D,20240923,11.34,11.34,11.26,11.27,75500 BLK,D,20240923,929.97,939.4599,928.79,937.61,396500 BLND,D,20240923,3.98,3.98,3.72,3.86,2461500 BLW,D,20240923,14.31,14.35,14.3,14.34,96700 BLX,D,20240923,32.99,33.5,32.365,32.57,105100 BMA,D,20240923,73.45,74.81,70.8201,71.75,233500 BME,D,20240923,42.09,42.09,41.79,42,26500 BMEZ,D,20240923,15.98,16.0513,15.9617,16.02,101600 BMI,D,20240923,218,220.25,216.865,219.16,114800 BML-G,D,20240923,23.09,23.09,22.79,22.99,5100 BML-H,D,20240923,23.18,23.18,23.03,23.08,15300 BML-J,D,20240923,23.93,24.05,23.92,23.99,15400 BML-L,D,20240923,24.27,24.44,24.27,24.4,41400 BMN,D,20240923,25.05,25.24,25.05,25.14,11100 BMO,D,20240923,90.07,90.24,89.48,89.99,569500 BMY,D,20240923,49.56,50.23,49.4822,50.01,12226400 BN,D,20240923,52.35,52.71,52.18,52.54,1769600 BNED,D,20240923,9.8,9.8247,9.31,9.63,692000 BNH,D,20240923,19.29,19.45,19.25,19.38,32000 BNJ,D,20240923,17.945,18.16,17.945,18.015,10800 BNL,D,20240923,18.92,19.02,18.835,18.92,782300 BNS,D,20240923,54.37,54.41,53.72,53.93,3454500 BNT,D,20240923,52.53,52.64,52.26,52.64,9700 BNY,D,20240923,11.02,11.05,10.9799,10.98,16500 BOC,D,20240923,15,15.11,14.8,15.08,122300 BODI,D,20240923,6.06,6.06,5.8772,5.8772,4000 BOE,D,20240923,11.17,11.17,11.11,11.14,133300 BOH,D,20240923,64.42,64.63,63.54,64.51,440200 BOH-A,D,20240923,18.59,18.59,18.39,18.4,4100 BOH-B,D,20240923,26.94,26.95,26.77,26.8876,27200 BOND,D,20240923,94.69,94.88,94.5,94.84,240500 BOOT,D,20240923,165.71,166.6,160.61,164.35,582500 BORR,D,20240923,5.67,5.69,5.53,5.66,1422800 BOW,D,20240923,28.37,28.91,27.78,27.82,257400 BOWL,D,20240923,11.5,11.639,11.28,11.54,381300 BOX,D,20240923,32.86,32.86,32.28,32.51,1947700 BP,D,20240923,32.72,33.09,32.66,32.86,7619300 BPT,D,20240923,1.28,1.29,1.1,1.11,440200 BR,D,20240923,208.98,210.71,208.285,210.65,382800 BRBR,D,20240923,60.47,61.36,60.14,60.94,739500 BRC,D,20240923,75,75.65,74.62,75.4,189300 BRCC,D,20240923,3.37,3.495,3.33,3.33,655400 BRDG,D,20240923,9.5,9.5,9.19,9.35,155700 BRFS,D,20240923,4.48,4.535,4.47,4.49,2439700 BRK.A,D,20240923,685755.5,689680,680510,685319.9,1900 BRK.B,D,20240923,457.31,459.6545,453.42,454.98,3485000 BRO,D,20240923,101.27,102.24,100.8,102.21,2341600 BROS,D,20240923,35.1,35.16,34.28,34.62,2203000 BRSP,D,20240923,6,6.04,5.88,5.88,718400 BRT,D,20240923,18.47,18.7381,18.33,18.38,23300 BRW,D,20240923,7.43,7.43,7.37,7.39,108000 BRX,D,20240923,27.89,27.99,27.75,27.91,1648100 BSAC,D,20240923,20.19,20.35,20.06,20.29,284500 BSBR,D,20240923,5.25,5.26,5.18,5.23,218200 BSIG,D,20240923,25.74,25.945,25.5,25.53,127500 BSL,D,20240923,14.29,14.365,14.09,14.13,107600 BSM,D,20240923,15.07,15.07,14.93,14.99,256300 BST,D,20240923,34.85,34.9999,34.7108,34.89,94100 BSTZ,D,20240923,18.9,18.9324,18.7,18.93,186900 BSX,D,20240923,84.27,84.71,83.63,84,5657700 BTA,D,20240923,10.7,10.7,10.58,10.61,24300 BTCM,D,20240923,2.27,2.32,2.2,2.25,35100 BTE,D,20240923,3.13,3.24,3.11,3.13,10011000 BTI,D,20240923,37.95,37.998,37.8,37.9,4323800 BTO,D,20240923,32.96,33.19,32.4798,33.01,53500 BTT,D,20240923,21.53,21.56,21.47,21.49,169200 BTU,D,20240923,23.88,24.26,23.385,23.5,3115000 BTZ,D,20240923,11.08,11.0901,11.04,11.08,332100 BUD,D,20240923,63.01,63.365,62.985,63.02,740500 BUI,D,20240923,23.79,24,23.7616,23.99,35300 BUR,D,20240923,13.31,13.5,13.28,13.29,361300 BURL,D,20240923,271.39,272,267.07,271.98,919400 BUXX,D,20240923,20.44,20.44,20.4018,20.43,108900 BV,D,20240923,15.75,15.925,15.37,15.39,600200 BVN,D,20240923,13.61,13.74,13.5,13.5,875200 BW,D,20240923,1.44,1.6,1.4399,1.51,1308500 BW-A,D,20240923,14.69,14.88,14.38,14.86,10700 BWA,D,20240923,33.37,34.41,33.37,34.35,2904200 BWG,D,20240923,8.83,8.8785,8.83,8.84,46200 BWLP,D,20240923,14.08,14.37,14.08,14.3,258700 BWMX,D,20240923,13.57,13.77,13.28,13.28,32800 BWNB,D,20240923,20.41,20.97,20.41,20.97,9700 BWSN,D,20240923,23.27,23.6,23.13,23.46,12300 BWXT,D,20240923,103,107.4,102.4201,105.62,1054500 BX,D,20240923,158.92,160.21,156.5,157.21,3485400 BXC,D,20240923,109.27,110.475,106.32,106.9,39200 BXMT,D,20240923,20,20.07,19.85,19.94,1395000 BXMX,D,20240923,13.45,13.535,13.45,13.52,236400 BXP,D,20240923,81.55,82.21,81.11,82.17,891600 BXSL,D,20240923,30.51,30.7,30.22,30.44,1041700 BY,D,20240923,26.97,27.19,26.565,26.76,73100 BYD,D,20240923,64.19,64.595,63.85,64.23,1146500 BYM,D,20240923,11.98,11.9989,11.94,11.97,27600 BYON,D,20240923,10.25,10.43,9.62,9.95,2817400 BZH,D,20240923,33.77,34.1095,33.07,33.49,251200 C,D,20240923,62.22,62.87,62.17,62.58,11508200 C-N,D,20240923,30,30.07,29.95,29.98,148000 CAAP,D,20240923,17.95,17.95,17.32,17.41,115200 CABO,D,20240923,341.62,343.97,335,341.68,49900 CACI,D,20240923,492,492.8095,486.85,491.45,127900 CAD-A,D,20240923,22.9999,23.0499,22.62,22.655,11800 CADE,D,20240923,32.14,32.29,31.87,32.13,1586000 CAE,D,20240923,17.79,18.09,17.67,17.98,471700 CAF,D,20240923,11.46,11.52,11.45,11.51,20400 CAG,D,20240923,32.2,32.4,32.09,32.31,4975200 CAH,D,20240923,112.2,112.79,110.64,111.84,2009100 CAL,D,20240923,33.04,33.47,32.2,32.2,729800 CALX,D,20240923,39.38,39.67,38.44,38.84,555800 CANG,D,20240923,1.6,1.68,1.53,1.6,87200 CAPL,D,20240923,21.2,21.2858,20.8,20.94,21700 CARR,D,20240923,80.27,81.14,79.97,80.88,3580000 CARS,D,20240923,18.03,18.05,17.24,17.7,948900 CAT,D,20240923,368.99,372.97,366.975,371.17,2442800 CATO,D,20240923,4.56,4.6002,4.55,4.6,30400 CAVA,D,20240923,130.5,131.8199,127.61,128.27,2509300 CB,D,20240923,290.48,292.9417,290.46,292.11,1470400 CBL,D,20240923,24.7,25.2,24.7,25.2,128800 CBRE,D,20240923,122.14,122.83,120.84,121.81,1203300 CBT,D,20240923,110.92,111.42,108.2,109.34,324900 CBU,D,20240923,59.15,59.38,58.53,59.11,233400 CBZ,D,20240923,67.84,68.78,67.28,68.09,236100 CC,D,20240923,18.78,19.1,18.38,18.77,1886900 CCI,D,20240923,116,116.93,115.18,116.86,2874800 CCIA,D,20240923,25.84,25.8992,25.78,25.8102,1800 CCIF,D,20240923,8.31,8.34,8.19,8.2,85500 CCJ,D,20240923,45.44,46.825,44.87,46.02,7757800 CCK,D,20240923,94.01,95.72,93.24,95.48,1329100 CCL,D,20240923,19,19.02,18.71,18.97,27346800 CCM,D,20240923,5.53,5.63,5.32,5.48,10200 CCO,D,20240923,1.67,1.705,1.66,1.66,1707200 CCRD,D,20240923,15.46,15.67,15.2,15.5,32400 CCS,D,20240923,104.51,105.3771,102.445,102.97,231500 CCU,D,20240923,10.35,10.56,10.35,10.51,443200 CDE,D,20240923,7.01,7.14,6.81,6.83,6076700 CDLR,D,20240923,26.89,27.015,26.83,26.9,15000 CDP,D,20240923,30.17,30.29,29.84,30.29,1156900 CDR-B,D,20240923,15.4,16.5,15.4,16.44,7800 CDR-C,D,20240923,13.67,13.7,13.585,13.65,3400 CDRE,D,20240923,38.01,38.415,37.28,37.29,137400 CE,D,20240923,127.34,128.11,126.42,127.73,987900 CEE,D,20240923,10.29,10.5013,10.2787,10.42,9900 CEIX,D,20240923,98.11,98.48,96.14,96.71,494600 CEL.P,D,20240923,0.035,0.035,0.035,0.035,5300 CEPU,D,20240923,10.11,10.11,9.8,9.96,314200 CF,D,20240923,81.83,83.58,81.575,83.27,1581600 CFG,D,20240923,41.73,42.025,40.94,41.06,4410200 CFG-E,D,20240923,23.07,23.0835,22.82,22.9,41000 CFG-H,D,20240923,26.35,26.39,26.275,26.29,41200 CFR,D,20240923,113.82,114.585,112.15,112.54,453000 CFR-B,D,20240923,21.81,21.81,21.5514,21.57,3800 CGA,D,20240923,1.79,1.83,1.66,1.684,6900 CGAU,D,20240923,6.97,7.315,6.97,7.12,1365900 CGV,D,20240923,13.52,13.5235,13.4631,13.5235,7900 CHCT,D,20240923,16.51,17.48,16.4,17.24,509100 CHD,D,20240923,102.88,104.15,102.5093,103.52,1428000 CHE,D,20240923,585.71,589.665,584.44,589.28,54300 CHGG,D,20240923,1.74,1.74,1.63,1.64,5593400 CHH,D,20240923,130.43,131.11,129.25,130.67,243700 CHM-A,D,20240923,24,24.2,24,24.07,1900 CHM-B,D,20240923,25.12,25.14,25.07,25.1,4100 CHMI,D,20240923,3.8,3.81,3.7,3.71,277200 CHN,D,20240923,9.99,10.19,9.9499,10.08,35800 CHPT,D,20240923,1.38,1.38,1.33,1.35,10276800 CHT,D,20240923,39.39,39.65,39.375,39.65,58500 CHWY,D,20240923,29.73,30.21,29.3,29.87,4649600 CI,D,20240923,357.03,358.7112,354.59,354.94,807800 CIA,D,20240923,3.37,3.56,3.34,3.46,106200 CIB,D,20240923,32.26,32.71,32.26,32.48,223300 CIEN,D,20240923,60.4,62.09,60,61.68,3429600 CIF,D,20240923,1.76,1.7693,1.75,1.76,74600 CIG,D,20240923,2.05,2.07,2.03,2.06,916200 CIG.C,D,20240923,2.67,2.67,2.545,2.55,3000 CII,D,20240923,19.47,19.57,19.41,19.46,116200 CIM,D,20240923,16.73,16.73,16.38,16.43,635800 CIM-A,D,20240923,23.9,24.165,23.87,24.01,14100 CIM-B,D,20240923,24.83,24.95,24.81,24.86,37900 CIM-C,D,20240923,22.9,23.09,22.58,22.61,35800 CIM-D,D,20240923,24.42,24.42,24.36,24.36,59700 CIMN,D,20240923,25.63,25.8,25.63,25.66,6200 CIMO,D,20240923,26.05,26.05,25.9999,26,5900 CINT,D,20240923,6.54,7.01,6.44,6.88,73700 CIO,D,20240923,6.02,6.12,5.99,6,108700 CIO-A,D,20240923,19.24,19.2738,19.1,19.1,15400 CION,D,20240923,11.97,12.005,11.91,11.94,111400 CIVI,D,20240923,54.5,55.3516,54.08,54.43,1014600 CL,D,20240923,102.68,104.155,102.475,103.31,3780800 CLB,D,20240923,18.65,19.18,18.505,19.18,231500 CLB.U,D,20240923,10.28,10.28,10.28,10.28,100 CLB.W,D,20240923,0.35,0.35,0.32,0.32,200 CLBR,D,20240923,10.2,10.2,10.1903,10.2,35000 CLCO,D,20240923,11.13,11.13,10.96,11.05,137700 CLD-A,D,20240923,24,24.2,23.89,23.89,3100 CLDT,D,20240923,9.04,9.06,8.84,8.92,170700 CLF,D,20240923,11.75,12.015,11.7,11.87,9591500 CLH,D,20240923,248.36,251.645,248.3,249.19,180400 CLPR,D,20240923,5.22,5.22,5.02,5.04,92900 CLS,D,20240923,49,49.66,48.77,49.63,1040500 CLVT,D,20240923,6.94,6.99,6.745,6.78,3316900 CLW,D,20240923,30.31,30.5,28.9,29.49,468000 CLX,D,20240923,162.59,165.7199,161.66,164.84,951200 CM,D,20240923,61.79,61.79,61.15,61.51,784800 CMA,D,20240923,61.62,61.84,60.13,60.2,1657500 CMBT,D,20240923,15.65,15.91,15.64,15.86,89600 CMC,D,20240923,53.48,53.83,53.16,53.66,672000 CMCM,D,20240923,3.67,3.81,3.45,3.71,16600 CMG,D,20240923,57.45,58.5,57.28,58.29,9305900 CMI,D,20240923,308.65,314,308.39,313.48,566600 CMP,D,20240923,11.42,11.915,10.72,10.78,1375400 CMR-B,D,20240923,26.24,26.24,26.11,26.11,700 CMR-C,D,20240923,26.43,26.55,26.43,26.5329,800 CMR-D,D,20240923,26.63,26.7,26.6,26.6,3000 CMRE,D,20240923,14.42,14.82,14.4005,14.7,268400 CMS,D,20240923,70.26,70.525,69.73,70.29,2406500 CMS-B,D,20240923,84.85,85.44,82.5807,83.45,1700 CMS-C,D,20240923,20.4,20.42,20.05,20.19,24700 CMSA,D,20240923,25.45,25.45,25.31,25.43,4400 CMSC,D,20240923,25.15,25.15,25.0696,25.0701,12000 CMSD,D,20240923,25.13,25.1698,25,25.005,22100 CMTG,D,20240923,7.97,8.09,7.95,8,304800 CMU,D,20240923,3.63,3.6373,3.61,3.62,61200 CNA,D,20240923,48.75,49.79,48.75,49.78,524900 CNC,D,20240923,75.9,76.0833,75.05,75.35,3773800 CNF,D,20240923,0.99,1.04,0.98,0.98,7600 CNH,D,20240923,10.78,10.88,10.644,10.8,8827500 CNI,D,20240923,117.49,117.82,116.455,117.1,1035800 CNK,D,20240923,28.32,28.32,27.36,27.62,2796400 CNM,D,20240923,44.03,44.78,43.37,44.17,1522100 CNMD,D,20240923,75.67,76.57,75.2,75.5,241500 CNNE,D,20240923,19.37,19.415,19.02,19.02,573000 CNO,D,20240923,35.31,35.63,35.08,35.13,888400 CNO-A,D,20240923,21.93,21.935,21.6,21.6,1600 CNP,D,20240923,28.35,28.99,28.3,28.93,5324000 CNQ,D,20240923,33.59,33.99,33.32,33.8,4452800 CNS,D,20240923,96.09,96.09,94.65,95.82,124900 CNX,D,20240923,31.88,32.26,31.57,31.81,2774100 COD-A,D,20240923,24.58,24.66,24.455,24.57,9900 COD-B,D,20240923,24.6,24.605,24.54,24.57,33000 COD-C,D,20240923,24.6,24.6895,24.5731,24.59,10700 CODI,D,20240923,21.6,21.89,21.44,21.73,309900 COF,D,20240923,153,154.18,151.165,151.25,1735000 COF-I,D,20240923,21.79,21.86,21.64,21.77,83800 COF-J,D,20240923,20.64,20.7399,20.6,20.69,65700 COF-K,D,20240923,20.795,20.87,20.7706,20.8001,5900 COF-L,D,20240923,20.06,20.06,19.85,19.9,44000 COF-N,D,20240923,19.44,19.47,19.2748,19.335,13400 COHR,D,20240923,86.92,88.88,86.09,88.19,1943900 COLD,D,20240923,28.45,29.03,28.45,28.83,1596300 COMP,D,20240923,6.2,6.27,6.07,6.2,4333600 CON,D,20240923,23,23.41,22.18,23.24,375600 COOK,D,20240923,3.74,3.79,3.64,3.64,247700 COP,D,20240923,110.1,110.9399,107.49,109.69,8197500 COR,D,20240923,228.53,230.95,227.2701,228.33,1067300 COTY,D,20240923,9.15,9.39,9.15,9.29,3055700 COUR,D,20240923,8.13,8.13,7.74,7.84,1770300 CP,D,20240923,85.34,86.14,85.04,85.57,3493100 CPA,D,20240923,91.24,91.72,90.705,91.16,188900 CPAC,D,20240923,5.77,5.77,5.77,5.77,200 CPAY,D,20240923,308.34,312.935,307.38,311.86,356400 CPF,D,20240923,28.47,29.13,28.11,28.99,395000 CPK,D,20240923,122.63,124.44,122.47,124.05,99900 CPNG,D,20240923,24.64,24.84,24.3,24.78,4919100 CPRI,D,20240923,38.42,38.6999,37.73,38.1,1305300 CPS,D,20240923,13.56,13.6167,13.185,13.22,89100 CPT,D,20240923,126.31,127.28,125.86,126.88,1311200 CQP,D,20240923,47.95,48.84,47.95,48.84,82700 CR,D,20240923,153.7,153.7,151.05,152.6,242400 CRBG,D,20240923,28.09,28.95,28.02,28.59,5730500 CRC,D,20240923,53.04,54.03,52.71,53.44,671200 CRD.A,D,20240923,10.97,11.5,10.95,11.13,114700 CRD.B,D,20240923,11.6,11.88,11.4,11.46,37200 CRGY,D,20240923,11.51,11.76,11.41,11.43,1827300 CRH,D,20240923,92.42,93.03,91.22,91.97,3396700 CRI,D,20240923,66.89,66.89,64.95,66.32,1103900 CRK,D,20240923,10.89,11.48,10.8,11.28,2968800 CRL,D,20240923,207,207,203.24,203.77,629400 CRM,D,20240923,267.25,268.06,262.24,264.21,6033900 CRS,D,20240923,157.92,160.17,156.54,157.82,581000 CRT,D,20240923,9.82,10.16,9.72,9.925,59200 CSAN,D,20240923,8.94,8.95,8.82,8.85,612100 CSL,D,20240923,439.74,444.5,437.01,442.08,280400 CSR,D,20240923,73.69,74.29,73.47,73.78,83000 CSR-C,D,20240923,24.96,24.975,24.96,24.97,130300 CSTM,D,20240923,16.3,16.51,16.13,16.14,661500 CSV,D,20240923,33.01,33.175,32.55,32.95,78600 CTA-A,D,20240923,63.3126,64,63.24,63.9925,800 CTA-B,D,20240923,80.6328,82.9599,80.6328,81.55,2300 CTBB,D,20240923,16.77,16.89,16.65,16.76,144000 CTDD,D,20240923,17.18,17.2,17.075,17.14,94900 CTLT,D,20240923,59.93,59.95,59.5,59.75,2896800 CTO,D,20240923,19.21,19.28,18.94,18.96,399100 CTO-A,D,20240923,24.23,24.49,24.22,24.33,4000 CTOS,D,20240923,3.71,3.74,3.59,3.65,441300 CTRA,D,20240923,23.67,24.225,23.64,23.98,6769300 CTRE,D,20240923,30.5,31,30.5,30.94,1763800 CTRI,D,20240923,16.72,16.72,16.235,16.53,283300 CTS,D,20240923,48.18,48.38,47.48,47.5,100900 CTV,D,20240923,1.78,1.79,1.72,1.74,192300 CTV.W,D,20240923,0.023,0.03,0.023,0.03,12900 CTVA,D,20240923,57.61,58.14,57.58,58,3199900 CUB-E,D,20240923,25.2313,25.36,25.2313,25.35,1200 CUB-F,D,20240923,25.14,25.168,25.05,25.15,13400 CUBB,D,20240923,19.9,20.23,19.9,20.2073,6000 CUBE,D,20240923,54.26,54.67,53.97,54.22,1075300 CUBI,D,20240923,47.99,48.66,46.95,47,501300 CUK,D,20240923,17.21,17.285,17,17.26,2132500 CULP,D,20240923,6.52,6.52,6.22,6.32,18800 CURV,D,20240923,4.06,4.275,4,4.23,454000 CUZ,D,20240923,29.54,29.88,29.34,29.83,2042300 CVE,D,20240923,17.16,17.55,17.06,17.19,6607500 CVE.W,D,20240923,12.54,12.54,12.35,12.35,200 CVEO,D,20240923,28.65,28.85,28.24,28.27,30200 CVI,D,20240923,23.32,23.7,23.02,23.41,1023500 CVLG,D,20240923,52.98,53.28,52.39,52.98,30400 CVNA,D,20240923,170.5,176.2,167.1201,175.15,4060600 CVS,D,20240923,57.57,58.1,57.3201,57.57,9407100 CVX,D,20240923,146.25,148.415,145.95,147.54,6960600 CW,D,20240923,328.5,333.73,326.9642,332.22,302700 CWAN,D,20240923,25.37,25.68,25.13,25.66,1099400 CWE.A,D,20240923,27.6,27.9377,27.5,27.85,182500 CWEN,D,20240923,29.71,29.99,29.54,29.92,512500 CWH,D,20240923,24.52,24.52,23.36,23.66,1156600 CWK,D,20240923,13.55,13.6,13.32,13.48,1654700 CWT,D,20240923,54.21,54.47,53.73,53.85,211900 CX,D,20240923,6.44,6.49,6.29,6.42,10841000 CXE,D,20240923,3.94,3.95,3.93,3.935,21800 CXH,D,20240923,8.17,8.1709,8.16,8.16,46700 CXM,D,20240923,7.78,7.78,7.52,7.55,2450900 CXT,D,20240923,59.29,59.38,58.49,58.53,450600 CXW,D,20240923,12.53,12.94,12.47,12.94,1141800 CYD,D,20240923,12.63,12.63,12.22,12.32,23900 CYH,D,20240923,5.93,5.98,5.8,5.91,994000 D,D,20240923,58,58.175,57.57,57.86,4276700 DAC,D,20240923,81.16,82.27,81.05,82.02,75800 DAL,D,20240923,46.865,47.43,46.5001,47.16,5449600 DAN,D,20240923,9.88,10.295,9.75,10.16,2160300 DAO,D,20240923,3.05,3.25,3.05,3.13,92300 DAR,D,20240923,36.49,37.05,35.82,36.6,1280300 DAVA,D,20240923,26.19,26.89,25.76,26.51,818600 DAY,D,20240923,59.18,59.89,58.405,59.2,1159900 DB,D,20240923,16.96,17.015,16.84,16.9,1642400 DBD,D,20240923,44.51,44.85,43.84,43.97,105100 DBI,D,20240923,6.52,7.018,6.5,6.69,5702500 DBL,D,20240923,15.99,16.02,15.75,15.87,108000 DBR-H,D,20240923,24.65,24.99,24.5,24.84,31000 DBR-I,D,20240923,24.93,25,24.8243,24.92,13200 DBR-J,D,20240923,24.84,24.89,24.75,24.89,7700 DBRG,D,20240923,14.5,14.91,14.32,14.71,3145800 DCF,D,20240923,9.2,9.2,9.1301,9.16,35200 DCI,D,20240923,72.27,73.06,72.16,72.64,467100 DCO,D,20240923,65.45,65.9499,64.75,65.37,31700 DD,D,20240923,83.6,84.2095,83.52,84.11,1398000 DDD,D,20240923,2.62,2.62,2.43,2.44,4300900 DDL,D,20240923,2.66,2.725,2.54,2.66,593100 DDS,D,20240923,366.31,379.555,363.555,375.9,238000 DDT,D,20240923,25.97,26.06,25.97,26.06,6100 DE,D,20240923,405.02,410.26,404.07,408.95,1184500 DEA,D,20240923,13.65,13.72,13.575,13.68,459200 DEC,D,20240923,11.35,11.59,11.18,11.32,210500 DECK,D,20240923,151.2,155.025,149.13,154.21,1990100 DEI,D,20240923,17.37,17.55,17.31,17.42,1425800 DELL,D,20240923,117.55,118.1,116.58,117.57,8067700 DEO,D,20240923,134.23,135.78,134.11,135.59,495800 DESP,D,20240923,12.44,12.63,12.28,12.33,418300 DFH,D,20240923,37.46,38.02,36.14,36.64,337300 DFIN,D,20240923,66.99,67.365,66.31,66.93,105400 DFP,D,20240923,21.39,21.5,21.3701,21.48,33800 DFS,D,20240923,143.79,144.464,139.93,140.2,1349800 DG,D,20240923,85.985,86.73,85.2214,86.04,3010800 DGX,D,20240923,153.22,155,153,153.98,678300 DHF,D,20240923,2.57,2.575,2.555,2.57,362700 DHI,D,20240923,193.01,194.6329,191.05,193.46,1941800 DHR,D,20240923,273.73,274.91,271.83,273.15,1954500 DHT,D,20240923,10.79,10.86,10.68,10.75,992600 DHX,D,20240923,1.66,1.67,1.595,1.64,345000 DIAX,D,20240923,14.68,14.7422,14.67,14.71,73400 DIN,D,20240923,29.92,30.08,29.21,29.68,845800 DINO,D,20240923,45.92,46.52,45.52,45.74,2176200 DIS,D,20240923,93.69,93.7,92.16,92.97,7338600 DIVY,D,20240923,26.973,27.0399,26.973,27.0132,2100 DK,D,20240923,19.45,19.74,19.2129,19.68,966900 DKL,D,20240923,43.3,44.03,43.3,43.87,47200 DKS,D,20240923,213.39,215.75,210.12,215.28,1079000 DLB,D,20240923,73.4,73.77,72.51,72.85,275800 DLN-A,D,20240923,25.63,25.73,25.63,25.65,2500 DLN-B,D,20240923,26.23,26.23,25.95,25.97,1700 DLNG,D,20240923,3.71,3.84,3.71,3.75,17900 DLR,D,20240923,159.74,161.91,159.19,160.96,1651600 DLR-J,D,20240923,24.39,24.39,24.16,24.17,10000 DLR-K,D,20240923,24.94,25.089,24.92,24.92,8500 DLR-L,D,20240923,24.32,24.32,24.18,24.18,20400 DLX,D,20240923,19.44,19.68,19.38,19.5,199100 DLY,D,20240923,16.69,16.71,16.45,16.59,186000 DM,D,20240923,4.61,4.61,4.445,4.51,196300 DMA,D,20240923,8.67,8.68,8.5951,8.68,4200 DMB,D,20240923,11.19,11.19,11.1,11.105,26100 DMO,D,20240923,11.93,11.93,11.85,11.855,76100 DNA,D,20240923,7.93,7.99,7.37,7.83,1698000 DNB,D,20240923,11.25,11.55,11.19,11.51,2083600 DNMR,D,20240923,0.362,0.3828,0.362,0.37,752800 DNOW,D,20240923,13.17,13.29,12.83,12.88,687000 DNP,D,20240923,9.85,9.99,9.83,9.99,553200 DOC,D,20240923,22.14,22.59,22.02,22.57,4437900 DOCN,D,20240923,43.27,43.27,39.2009,41.09,2633700 DOCS,D,20240923,40.9,41.69,40.57,41.5,1605600 DOLE,D,20240923,16.85,16.94,16.725,16.76,536600 DOMA,D,20240923,6.14,6.16,6.13,6.15,8700 DOUG,D,20240923,1.8,1.87,1.735,1.81,338800 DOV,D,20240923,189.84,191.395,189.0401,191.03,643900 DOW,D,20240923,51.87,52.24,51.61,52.04,5029600 DPG,D,20240923,11.57,11.69,11.51,11.68,117400 DPZ,D,20240923,412.09,423.37,410.17,420.7,557100 DQ,D,20240923,16.36,16.98,16.14,16.33,487400 DRD,D,20240923,10.12,10.24,9.86,9.92,472700 DRH,D,20240923,9.08,9.13,8.9901,9.04,1673800 DRH-A,D,20240923,25.39,25.46,25.35,25.46,7700 DRI,D,20240923,172.01,173.2732,170.78,172.74,1801000 DRLL,D,20240923,28.48,28.98,28.4347,28.82,69000 DSL,D,20240923,12.96,12.99,12.905,12.93,305400 DSM,D,20240923,6.28,6.28,6.22,6.24,39900 DSMC,D,20240923,35.74,35.84,35.58,35.71,4600 DSTX,D,20240923,25.01,25.0427,24.98,25.0427,3000 DSU,D,20240923,11.01,11.0373,10.925,10.97,161300 DSX,D,20240923,2.4,2.45,2.4,2.44,248000 DSX-B,D,20240923,26.83,26.85,26.3201,26.85,1100 DSX.W,D,20240923,0.32,0.35,0.32,0.3401,4300 DT,D,20240923,52.01,52.15,51.365,52.01,1888800 DTB,D,20240923,21.75,21.75,21.52,21.61,19400 DTC,D,20240923,1.52,1.55,1.47,1.5,160400 DTE,D,20240923,125.45,126.77,124.76,126.41,969400 DTF,D,20240923,11.3,11.31,11.25,11.27,10500 DTG,D,20240923,21.76,21.76,21.64,21.69,16600 DTM,D,20240923,77.72,79.3,77.65,79.28,718700 DTW,D,20240923,24.45,24.7,24.45,24.68,36800 DUK,D,20240923,116.86,117.47,116.46,117.31,2332500 DUK-A,D,20240923,25.42,25.4781,25.355,25.38,31400 DUKB,D,20240923,25.19,25.19,25.09,25.1,21300 DV,D,20240923,17.09,17.33,16.88,17.33,1808300 DVA,D,20240923,165,165.87,161.31,161.58,724500 DVN,D,20240923,40.79,41.49,40.53,41.12,7209700 DX,D,20240923,12.86,12.86,12.385,12.39,2708300 DX-C,D,20240923,25.33,25.465,25.3287,25.44,5700 DXC,D,20240923,21.5,21.5,20.84,20.98,1463600 DXYZ,D,20240923,11.2,11.3448,10.76,10.88,138900 DY,D,20240923,196.75,199.77,195.14,197.22,210500 E,D,20240923,31.68,31.98,31.68,31.98,211700 EAF,D,20240923,0.896,1.03,0.872,0.9992,2852700 EAI,D,20240923,23.28,23.3737,23.17,23.19,40100 EARN,D,20240923,7.02,7.065,7.01,7.02,320000 EAT,D,20240923,79.4,79.85,77.41,77.85,1306600 EB,D,20240923,2.9,2.925,2.82,2.83,1754400 EBF,D,20240923,25.26,25.7507,24.46,24.64,191700 EBR,D,20240923,7.18,7.21,7.1,7.16,748200 EBR.B,D,20240923,7.9,7.95,7.83,7.83,124800 EBS,D,20240923,6.56,6.56,5.9998,6.06,1957500 EC,D,20240923,9.16,9.3604,9.135,9.26,1149700 ECAT,D,20240923,17.4,17.555,17.4,17.48,142200 ECC,D,20240923,9.78,9.78,9.74,9.75,484000 ECC-D,D,20240923,19.66,19.74,19.56,19.58,59900 ECCC,D,20240923,23.55,23.68,23.4268,23.4401,3400 ECCF,D,20240923,25.12,25.12,25.01,25.02,9100 ECCV,D,20240923,22.98,23.06,22.98,23.05,9000 ECCW,D,20240923,24.67,24.83,24.5035,24.79,2300 ECCX,D,20240923,24.82,24.828,24.7,24.802,1600 ECL,D,20240923,252.31,255.29,252.21,254.85,842500 ECO,D,20240923,32.23,33.2,32.08,33.06,136200 ECVT,D,20240923,6.58,6.58,6.42,6.47,509800 ED,D,20240923,103.68,104.44,103.29,104.02,1053500 EDD,D,20240923,5.06,5.09,5.04,5.06,238000 EDF,D,20240923,5.18,5.1899,5.04,5.04,116600 EDN,D,20240923,24.34,24.565,23.3,23.77,72400 EDR,D,20240923,27.99,28.01,27.795,27.91,3396400 EDU,D,20240923,62.27,62.41,59.1,60.25,3398400 EE,D,20240923,20.77,21.59,20.77,21.55,294900 EEA,D,20240923,9.19,9.33,9.19,9.3,2800 EEX,D,20240923,4.47,4.92,4.42,4.82,1483000 EFC,D,20240923,13.14,13.16,13.03,13.03,828300 EFC-A,D,20240923,25.26,25.28,25.24,25.24,4300 EFC-B,D,20240923,22.5,22.6,22.4,22.6,4000 EFC-C,D,20240923,25.5026,25.58,25.5026,25.58,1300 EFC-D,D,20240923,22.7329,23.36,22.7329,23.36,300 EFC-E,D,20240923,25.35,25.44,25.21,25.24,6400 EFR,D,20240923,12.6,12.6593,12.52,12.549,92300 EFT,D,20240923,12.81,12.84,12.72,12.77,84200 EFX,D,20240923,300.42,300.98,297.44,299.48,952300 EFXT,D,20240923,5.84,5.92,5.74,5.9,123700 EG,D,20240923,388.87,390.91,386.12,386.7,325500 EGF,D,20240923,9.89,10.17,9.89,10.05,2500 EGO,D,20240923,17.64,18,17.5,17.54,1315700 EGP,D,20240923,187.96,190.13,187.03,189.38,759300 EGY,D,20240923,5.91,6.05,5.83,5.87,873400 EHAB,D,20240923,8.22,8.33,8.07,8.11,660600 EHC,D,20240923,93.06,93.59,91.84,92.82,545400 EHI,D,20240923,6.98,6.98,6.9301,6.95,102700 EHI.P,D,20240923,0.0285,0.0285,0.021,0.0231,550100 EIC,D,20240923,15.63,15.82,15.57,15.81,250100 EICA,D,20240923,23.8,23.94,23.8,23.89,1900 EICB,D,20240923,25,25.042,24.96,25.042,1800 EICC,D,20240923,25.05,25.05,25,25.0175,10400 EIG,D,20240923,47.25,47.4,46.99,47.21,125400 EIX,D,20240923,85.8,86.3,85.48,86.1,1028600 EL,D,20240923,84.58,87.701,84.15,86.7,3657900 ELAN,D,20240923,14.17,14.455,14.005,14.44,5577600 ELC,D,20240923,23.25,23.3148,23.13,23.2,23500 ELF,D,20240923,110.73,114.63,108.7716,111.83,2203300 ELME,D,20240923,17.91,18.07,17.88,17.99,565300 ELP,D,20240923,7.46,7.5,7.395,7.41,650800 ELPC,D,20240923,6.63,6.68,6.46,6.52,10000 ELS,D,20240923,72.8,73.87,72.31,73.13,1392700 ELV,D,20240923,540.54,542.22,533.4,533.9,964600 EMD,D,20240923,10.04,10.12,10.03,10.1,195200 EME,D,20240923,437.61,441.89,434.98,435.11,392600 EMF,D,20240923,12.88,12.9693,12.86,12.86,12500 EMN,D,20240923,107.35,108.14,106.77,108.01,884100 EMO,D,20240923,41.69,42.42,41.69,42.15,58000 EMP,D,20240923,23.32,23.47,23.26,23.3,19300 EMR,D,20240923,105.74,106.46,104.555,105.05,2428200 ENB,D,20240923,40.6,40.915,40.4845,40.88,2640200 ENFN,D,20240923,9.1,9.5275,9,9.5,622900 ENIC,D,20240923,2.64,2.64,2.59,2.6,276300 ENJ,D,20240923,23.4969,23.4969,23.4969,23.4969,1000 ENLC,D,20240923,14.62,14.71,14.54,14.7,1111400 ENO,D,20240923,24.84,25.32,24.84,25.04,20500 ENOV,D,20240923,43.83,44.135,43.13,43.55,588000 ENR,D,20240923,29.07,29.505,28.89,29.48,716300 ENS,D,20240923,102.86,102.86,99.09,99.29,282600 ENV,D,20240923,62.79,62.79,62.56,62.61,515200 ENVA,D,20240923,85.2,85.72,83.81,83.95,93600 ENZ,D,20240923,1.19,1.19,1.12,1.16,47700 EOD,D,20240923,4.91,4.94,4.9,4.94,68700 EOG,D,20240923,125.71,128.46,125.25,127.73,3174900 EOI,D,20240923,19.73,19.79,19.645,19.77,59000 EOS,D,20240923,21.65,21.7142,21.55,21.59,60000 EOT,D,20240923,17.78,18.05,17.64,17.84,17000 EP-C,D,20240923,48.5,48.5,48.375,48.4,900 EPAC,D,20240923,42.16,42.475,41.71,41.72,191300 EPAM,D,20240923,197.76,198.89,194.93,198.63,499800 EPC,D,20240923,36.3,36.465,36.04,36.29,495100 EPD,D,20240923,29.36,29.63,29.32,29.45,2877800 EPR,D,20240923,49.02,49.535,48.89,49.38,682300 EPR-C,D,20240923,22.35,22.94,22.28,22.54,11800 EPR-E,D,20240923,30.5,30.5,30.095,30.26,1500 EPR-G,D,20240923,23.08,23.16,22.86,22.86,4900 EPRT,D,20240923,34.26,34.51,34.16,34.49,1226000 EQBK,D,20240923,41.92,42.04,41,41.86,41400 EQC,D,20240923,19.77,19.925,19.67,19.78,1263900 EQC-D,D,20240923,25.21,25.33,25.21,25.28,10400 EQH,D,20240923,42.06,42.5,41.895,42.28,1614700 EQH-A,D,20240923,23.67,23.7199,23.59,23.59,47000 EQH-C,D,20240923,20.54,20.555,20.43,20.43,21400 EQNR,D,20240923,25.05,25.52,24.99,25.26,2459300 EQR,D,20240923,76.91,77.75,76.91,77.44,1561500 EQS,D,20240923,1.475,1.5,1.45,1.465,10700 EQT,D,20240923,35,36.36,34.955,35.96,8604900 EQV.U,D,20240923,9.96,9.9608,9.96,9.9608,12800 ERJ,D,20240923,34.93,35.81,34.63,35.63,922900 ERO,D,20240923,21.16,21.77,21.1,21.28,164800 ES,D,20240923,66.93,66.96,66.325,66.53,2064800 ESAB,D,20240923,105.63,106.76,104.9958,105.74,173500 ESE,D,20240923,125,126.605,124.45,126,94700 ESI,D,20240923,25.78,25.9,25.52,25.71,1178400 ESNT,D,20240923,63.68,64.495,63.47,64.2,337300 ESRT,D,20240923,11.09,11.15,10.96,11.09,1014200 ESS,D,20240923,308.21,312.39,306.98,309.65,605200 ESTC,D,20240923,76.69,77.36,76.0348,77.04,689200 ET,D,20240923,16.2,16.35,16.155,16.28,14842500 ET-I,D,20240923,12,12.18,12,12.0299,45800 ETB,D,20240923,14.28,14.36,14.28,14.34,50000 ETD,D,20240923,32.2,32.2,31.09,31.16,266400 ETG,D,20240923,18.96,19.0391,18.96,19.02,97900 ETI.P,D,20240923,25.15,25.15,25.1,25.1,300 ETJ,D,20240923,9.13,9.17,9.12,9.16,92200 ETN,D,20240923,331.89,333.29,329.41,329.79,1789100 ETO,D,20240923,25.88,26.1794,25.88,25.95,13900 ETR,D,20240923,129.87,130.16,129.11,130.03,1879200 ETV,D,20240923,13.72,13.7255,13.62,13.69,138100 ETW,D,20240923,8.45,8.465,8.42,8.45,346800 ETW.W,D,20240923,0.1451,0.1713,0.145,0.1593,11800 ETWO,D,20240923,4.45,4.46,4.22,4.27,2614100 ETX,D,20240923,19.085,19.085,18.7,18.7499,32400 ETY,D,20240923,14.47,14.4741,14.38,14.42,246900 EVA,D,20240923,0.364,0.4187,0.364,0.3931,431000 EVC,D,20240923,1.99,1.99,1.92,1.92,185200 EVE.T,D,20240923,0.09,0.1,0.0891,0.095,8800 EVEX,D,20240923,3.06,3.13,2.985,3.09,654500 EVF,D,20240923,6.16,6.2,6.1371,6.1371,60600 EVG,D,20240923,11.27,11.27,11.15,11.19,37500 EVH,D,20240923,31.07,31.32,29.76,29.98,1441800 EVN,D,20240923,11.25,11.25,10.98,11.01,125700 EVR,D,20240923,258.33,259.7,254.2993,258.68,232900 EVRI,D,20240923,13.15,13.17,13.12,13.12,576100 EVT,D,20240923,24.13,24.31,24.1001,24.26,109800 EVT.W,D,20240923,0.0268,0.0297,0.0208,0.0209,8700 EVTC,D,20240923,33.2,34.06,33.08,33.56,374500 EVTL,D,20240923,6.5,6.75,5.51,5.8,124500 EVTR,D,20240923,51.92,52.1,51.9095,52.07,101200 EW,D,20240923,66.83,67.77,66.52,67.36,6250300 EXG,D,20240923,8.47,8.5298,8.46,8.47,512400 EXK,D,20240923,3.68,3.805,3.63,3.63,3514800 EXP,D,20240923,289.45,291.78,281.79,287.94,316700 EXPD,D,20240923,123.98,125.78,123.7,125.51,883300 EXR,D,20240923,181.67,183.22,180.35,183.14,1086300 EXTO,D,20240923,4.2,4.3493,4.1244,4.2,40300 F,D,20240923,10.84,10.92,10.71,10.91,40421200 F-B,D,20240923,25.24,25.24,25.05,25.12,35100 F-C,D,20240923,25.03,25.09,24.9501,24.96,28300 F-D,D,20240923,25.65,25.68,25.58,25.68,16200 FAF,D,20240923,65.1,65.43,64.73,65.01,568300 FBIN,D,20240923,87.51,88.22,85.93,87.03,964000 FBK,D,20240923,48.09,48.09,47.14,47.41,95600 FBMS,D,20240923,32.84,33.09,32.45,32.52,129600 FBP,D,20240923,20.77,20.78,20.48,20.66,938900 FBR-E,D,20240923,23.03,23.06,22.75,22.75,14900 FBRT,D,20240923,13.6,13.68,13.41,13.42,259500 FC,D,20240923,41.28,41.53,40.61,41.25,40800 FCF,D,20240923,17.2,17.23,16.865,17,514600 FCN,D,20240923,227.88,228.97,226.56,227.51,108900 FCPT,D,20240923,29.94,30.1999,29.81,29.91,442100 FCRX,D,20240923,24.46,24.48,24.28,24.28,2600 FCT,D,20240923,10.32,10.34,10.21,10.22,159000 FCX,D,20240923,45,45.7678,44.82,45.14,15471500 FDP,D,20240923,29.25,29.47,29.07,29.38,171100 FDS,D,20240923,466.8,471.5,465.42,468.73,310700 FDX,D,20240923,255.51,260.7299,255.5,258.79,3730500 FE,D,20240923,44.22,44.25,43.86,44.03,3191700 FEDU,D,20240923,8.39,10.59,7.46,10.01,11900 FENG,D,20240923,2.84,2.9473,2.6929,2.83,3300 FERG,D,20240923,199.25,201.72,198.5,200.16,2020200 FET,D,20240923,16.55,16.96,16.465,16.92,27400 FF,D,20240923,5.61,5.68,5.535,5.54,176700 FFA,D,20240923,20.03,20.1686,19.99,20.06,13800 FFC,D,20240923,16.61,16.7398,16.56,16.69,109500 FFWM,D,20240923,6.84,6.885,6.4,6.42,476100 FG,D,20240923,42.81,43.11,42.23,42.61,45700 FGB,D,20240923,4.07,4.14,4.07,4.13,41000 FGN,D,20240923,27.17,27.17,26.821,26.9035,47400 FHI,D,20240923,36.73,36.73,36.1585,36.71,636300 FHN,D,20240923,15.97,15.97,15.595,15.67,5329800 FHN-B,D,20240923,24.93,24.9713,24.83,24.94,9400 FHN-C,D,20240923,25.36,25.36,25.36,25.36,200 FHN-E,D,20240923,25.3,25.325,25.2,25.3,3900 FHN-F,D,20240923,20.3,20.8499,20.3,20.5,6100 FI,D,20240923,179,179.53,177.65,179.31,1822100 FICO,D,20240923,1949.51,1962.83,1939.82,1947.38,111100 FIGS,D,20240923,5.7,6.04,5.625,6.04,2841000 FIHL,D,20240923,17.94,18.08,17.7174,17.9,324000 FINS,D,20240923,13.18,13.29,13.09,13.26,115800 FINV,D,20240923,5.42,5.5,5.42,5.46,789700 FIS,D,20240923,84.36,84.64,83.62,84.39,2172300 FIX,D,20240923,386.7,392.2416,381.18,387.48,253200 FL,D,20240923,28.19,28.259,26.81,27.33,3501900 FLC,D,20240923,17.37,17.37,17.25,17.35,19500 FLNG,D,20240923,26.14,26.445,25.948,26.02,293100 FLO,D,20240923,23.42,23.47,23.14,23.15,759000 FLR,D,20240923,47.49,47.9843,46.47,46.65,1531800 FLS,D,20240923,48.15,48.665,48.06,48.6,1243100 FLUT,D,20240923,231.93,232.1,228.58,229.62,2502700 FLXR,D,20240923,39.77,39.85,39.74,39.82,29900 FMC,D,20240923,62.51,63.71,62.06,63.56,1112100 FMN,D,20240923,12.4,12.46,12.36,12.41,155700 FMS,D,20240923,20.48,20.48,20.245,20.27,149100 FMX,D,20240923,99.41,100.74,98.97,100.33,852600 FMY,D,20240923,12.49,12.6191,12.4401,12.48,10800 FN,D,20240923,235.75,236.41,231.185,231.94,339800 FNA,D,20240923,6.87,7.21,6.57,6.57,323600 FNB,D,20240923,14.35,14.405,14.08,14.19,2725000 FND,D,20240923,120.78,120.78,118.305,119.74,862700 FNF,D,20240923,61.12,61.3,60.56,60.97,898700 FNV,D,20240923,128.49,128.93,126.43,126.52,735800 FOA,D,20240923,11.1,11.705,10.45,10.89,40700 FOF,D,20240923,12.68,12.75,12.61,12.7,59300 FOR,D,20240923,33.65,33.73,33.03,33.35,99500 FOUR,D,20240923,87.6,87.96,85.42,86.52,1157700 FPF,D,20240923,19.28,19.37,19.258,19.35,127800 FPH,D,20240923,3.36,3.4,3.29,3.32,107300 FPI,D,20240923,10.49,10.6,10.425,10.5,206900 FR,D,20240923,55.88,56.24,55.55,55.8,2375200 FRA,D,20240923,13.15,13.17,13.07,13.09,108500 FREY,D,20240923,0.99,1.01,0.9104,0.9935,2490800 FRGE,D,20240923,1.29,1.34,1.25,1.3,236000 FRO,D,20240923,22.27,22.64,22.23,22.35,1242400 FRT,D,20240923,113.81,115.02,113.81,114.64,960900 FRT-C,D,20240923,23.03,23.155,23.0101,23.09,5600 FSCO,D,20240923,6.31,6.39,6.26,6.36,425700 FSK,D,20240923,19.8,19.89,19.69,19.76,1456000 FSLY,D,20240923,7.33,7.343,7.16,7.27,2254200 FSM,D,20240923,4.92,4.95,4.67,4.68,6763900 FSS,D,20240923,91.83,92.43,91.35,92.02,227700 FT,D,20240923,7.54,7.55,7.51,7.54,31800 FTHY,D,20240923,14.85,14.9703,14.8,14.84,121600 FTI,D,20240923,27.17,27.75,27.07,27.38,4921600 FTK,D,20240923,5.35,5.4393,5.187,5.3,111300 FTS,D,20240923,44.87,45.08,44.71,45.01,352500 FTV,D,20240923,76.75,77.15,75.78,76.18,1335900 FTWO,D,20240923,31,31.22,30.85,31.02,7100 FUBO,D,20240923,1.49,1.49,1.38,1.38,12963300 FUL,D,20240923,81.97,82.43,81.22,81.44,261200 FUN,D,20240923,41.35,41.98,41.15,41.34,1069600 FVRR,D,20240923,25.54,25.58,24.89,24.95,297600 FXED,D,20240923,19.32,19.38,19.28,19.32,8800 G,D,20240923,38.77,39.11,38.47,39.02,855300 GAB,D,20240923,5.57,5.58,5.51,5.56,2080600 GAB-G,D,20240923,23.86,23.87,23.85,23.87,1400 GAB-H,D,20240923,23.9,23.98,23.74,23.98,7100 GAB-K,D,20240923,24.03,24.03,23.74,23.93,9600 GAM,D,20240923,53.65,53.86,53.41,53.55,62300 GAM-B,D,20240923,25.65,25.6992,25.61,25.63,7900 GAP,D,20240923,20.25,20.45,19.79,20.28,5898200 GATO,D,20240923,15.5,15.94,15.18,15.18,572900 GATX,D,20240923,139.03,139.88,137.8163,138.15,112500 GB,D,20240923,5.47,5.56,5.3,5.4,26600 GB.W,D,20240923,0.0553,0.0693,0.0553,0.0693,600 GBAB,D,20240923,17.78,17.8495,17.45,17.54,171200 GBCI,D,20240923,46.55,46.8,45.68,46.04,568000 GBLI,D,20240923,32.475,32.715,32.475,32.715,400 GBTG,D,20240923,7.5,7.61,7.42,7.58,3494500 GBX,D,20240923,51.42,51.8,50.68,50.74,193400 GCI,D,20240923,5.26,5.37,5.195,5.37,1227400 GCO,D,20240923,26.76,27.12,25.9,26.58,142000 GCT.W,D,20240923,0.0948,0.1,0.076,0.0761,2800 GCTS,D,20240923,2.8,2.84,2.77,2.8,77600 GCV,D,20240923,3.98,4.01,3.8,3.82,145700 GD,D,20240923,307.31,309.72,306.75,308.09,951800 GDDY,D,20240923,160.5,161.5,158.3,158.53,989600 GDIV,D,20240923,15.26,15.32,15.255,15.3149,14900 GDL,D,20240923,8.11,8.1287,8.0826,8.09,6000 GDL-C,D,20240923,49.82,49.82,49.82,49.82,100 GDO,D,20240923,12.85,12.88,12.84,12.87,61300 GDOT,D,20240923,12.3,12.565,12.27,12.5,403300 GDV,D,20240923,24.31,24.45,24.261,24.43,169900 GDV-H,D,20240923,24.6,24.87,24.57,24.57,8100 GDV-K,D,20240923,20.92,21.1,20.92,21.1,15000 GE,D,20240923,187.81,189.78,187.4,188.67,3972500 GEF,D,20240923,62.93,62.935,61.96,62.47,98200 GEF.B,D,20240923,70.17,70.59,69.35,70.01,5600 GEL,D,20240923,12.9,13.24,12.9,13.04,190200 GENI,D,20240923,7.91,7.97,7.79,7.91,1717600 GEO,D,20240923,12.48,12.69,12.385,12.62,1752100 GES,D,20240923,19.23,19.435,19.1,19.37,620000 GETY,D,20240923,3.63,3.65,3.57,3.6,295300 GEV,D,20240923,247.82,254.87,246.79,251.53,3336700 GF,D,20240923,8.6,8.6,8.56,8.6,13400 GFF,D,20240923,68.29,70.1,68.29,69.93,682200 GFI,D,20240923,15.43,15.75,15.36,15.51,3134100 GFL,D,20240923,39.38,39.82,39.345,39.65,1016000 GFR,D,20240923,7.55,7.665,7.54,7.65,223100 GGB,D,20240923,3.19,3.22,3.17,3.2,7221700 GGG,D,20240923,85.05,85.97,84.505,85.77,622200 GGT,D,20240923,5.08,5.12,5.01,5.02,253100 GGT-E,D,20240923,23.75,23.75,23.75,23.75,700 GGT-G,D,20240923,23.875,23.9,23.75,23.885,9400 GGZ,D,20240923,12.19,12.25,12.18,12.18,9200 GHC,D,20240923,805.54,805.575,795.63,801.66,14400 GHG,D,20240923,2.54,2.5713,2.47,2.47,15200 GHI,D,20240923,13.67,13.67,13.4,13.52,58800 GHLD,D,20240923,16.74,17.53,16.74,17,21400 GHM,D,20240923,30.58,30.58,30.06,30.33,32800 GHY,D,20240923,12.57,12.64,12.55,12.64,167500 GIB,D,20240923,112.94,113.56,112.33,113.51,80000 GIC,D,20240923,33.22,33.58,33.15,33.58,42100 GIL,D,20240923,45.9,46.525,45.71,46.51,375800 GIS,D,20240923,74.21,74.56,73.53,74.19,3487400 GJH,D,20240923,9.71,9.72,9.7,9.7001,3100 GJS,D,20240923,23.15,23.26,23.14,23.15,4600 GJT,D,20240923,23.15,23.16,23.15,23.15,1100 GKOS,D,20240923,127.79,130.21,127.25,127.98,509800 GL,D,20240923,106.75,108.26,106.31,107.69,794900 GL-D,D,20240923,18.37,18.42,18.345,18.4,13600 GLO-A,D,20240923,26,26,25.7435,25.91,2100 GLO-B,D,20240923,25.56,25.56,25.55,25.55,1100 GLO-C,D,20240923,25.42,25.42,25.3,25.37,3500 GLOB,D,20240923,190.6,193.415,188.55,192.95,331200 GLP,D,20240923,45.07,46.62,44.6334,46.51,32500 GLP-B,D,20240923,25.94,26.02,25.92,25.99,10700 GLT,D,20240923,1.68,1.83,1.65,1.78,206900 GLW,D,20240923,44.63,44.85,44.47,44.65,4122300 GM,D,20240923,47.6,48.28,46.975,48.04,14181100 GME,D,20240923,21.54,22.56,21.2301,22.31,13969500 GMED,D,20240923,70.8,71.66,70.8,71.22,840000 GMR-A,D,20240923,25.6,25.61,25.41,25.44,35900 GMRE,D,20240923,9.72,9.875,9.72,9.79,346400 GMS,D,20240923,91.1,92.34,90.65,91.08,507500 GNE,D,20240923,16.92,17.05,16.8,16.87,64100 GNK,D,20240923,18,18.335,17.945,18.21,367100 GNL,D,20240923,8.76,8.93,8.73,8.75,1571600 GNL-A,D,20240923,22.895,22.9785,22.82,22.835,18500 GNL-B,D,20240923,22.98,22.98,22.85,22.92,2300 GNL-D,D,20240923,24.13,24.34,23.85,23.89,10000 GNL-E,D,20240923,23.45,23.45,23.04,23.05,2700 GNRC,D,20240923,143.01,146.7781,142.95,146.24,1037500 GNT,D,20240923,6.07,6.1222,5.99,5.99,38900 GNT-A,D,20240923,23.76,23.76,23.72,23.7201,600 GNTY,D,20240923,34.94,35.5,34.68,34.96,12600 GNW,D,20240923,6.88,6.92,6.85,6.85,3078100 GOF,D,20240923,15.61,15.65,15.58,15.64,419300 GOLD,D,20240923,20.45,20.67,20.1,20.21,21014400 GOLF,D,20240923,63.77,63.78,62.9,63.58,182100 GOOS,D,20240923,10.51,10.56,10.365,10.5,962000 GOTU,D,20240923,2.81,2.8388,2.76,2.79,915400 GPC,D,20240923,137.13,137.93,136.11,137.74,932200 GPI,D,20240923,385.86,385.86,379.32,382.96,121700 GPJA,D,20240923,25.04,25.34,24.87,24.87,16300 GPK,D,20240923,29.28,29.5,28.76,29.07,2923500 GPM-A,D,20240923,16.69,17.58,16.61,17.37,74200 GPMT,D,20240923,3.01,3.275,2.94,3.16,947100 GPN,D,20240923,111.24,112.88,110.59,110.98,2112300 GPOR,D,20240923,149.61,153.57,149.61,151,192600 GPRK,D,20240923,7.57,7.84,7.57,7.78,348000 GRB-A,D,20240923,23.99,24.1,23.95,24,9900 GRBK,D,20240923,81.03,82.19,80.4,81.84,306100 GRC,D,20240923,38.66,38.93,38.29,38.6,73300 GRMN,D,20240923,172,175.97,171.6,175.81,1014800 GRN.T,D,20240923,3.1,3.1,3.1,3.1,15000 GRND,D,20240923,11.96,12.07,11.82,12.01,685800 GRNT,D,20240923,6.29,6.4,6.22,6.25,327900 GROV,D,20240923,1.38,1.41,1.31,1.31,891800 GRP.U,D,20240923,60.09,60.35,59.9,60.23,4400 GRW,D,20240923,37.33,37.381,37.28,37.381,34500 GRX,D,20240923,11.2,11.2099,11.07,11.12,37300 GS,D,20240923,498.21,501.4,495.2201,497.41,953100 GS-A,D,20240923,23.74,23.8,23.71,23.8,30300 GS-C,D,20240923,24,24.22,24,24.22,18000 GS-D,D,20240923,23.08,23.17,22.99,23,243700 GSBD,D,20240923,14.39,14.51,14.38,14.44,567500 GSK,D,20240923,40.96,41.03,40.805,40.86,2736700 GSL,D,20240923,24.42,24.88,24.26,24.8,198800 GSL-B,D,20240923,26.86,26.86,26.35,26.56,12600 GTES,D,20240923,17.82,17.875,17.59,17.76,1419300 GTL-B,D,20240923,51.1,51.86,50.37,50.55,14900 GTLS,D,20240923,123.31,125.35,122.89,124.99,644800 GTN,D,20240923,5.11,5.11,4.91,4.98,1029400 GTN.A,D,20240923,7.33,7.69,7.185,7.22,2500 GTY,D,20240923,32.16,32.44,31.975,32.1,190100 GUG,D,20240923,16.11,16.45,16.0517,16.4,72000 GUT,D,20240923,5.34,5.4,5.29,5.4,418700 GUT-C,D,20240923,24.68,24.795,24.66,24.66,5400 GUT.P,D,20240923,0.0245,0.0298,0.0223,0.026,1010800 GVA,D,20240923,80.66,81.38,78.13,79.22,1072100 GWH,D,20240923,5.63,5.81,5.6201,5.79,32200 GWH.W,D,20240923,0.0417,0.0417,0.0417,0.0417,10000 GWRE,D,20240923,174.59,175.09,173.48,173.97,639900 GWW,D,20240923,1037.47,1046.711,1032.75,1042.08,233500 GXO,D,20240923,51.85,52.29,51.4,51.85,660500 GYLD,D,20240923,13.38,13.48,13.38,13.4394,2700 H,D,20240923,154.94,154.94,151.05,151.59,543600 HAE,D,20240923,75.13,77.6,74.785,76.38,690600 HAFN,D,20240923,7.3,7.42,7.28,7.37,1317500 HAL,D,20240923,29.58,30.155,29.48,29.95,6835800 HASI,D,20240923,34.93,35.13,34.56,34.89,738500 HAYW,D,20240923,14.8,14.92,14.66,14.74,1459100 HBB,D,20240923,29.98,29.98,28.16,28.47,48900 HBI,D,20240923,6.96,6.99,6.605,6.7,7757000 HBM,D,20240923,7.88,8.16,7.87,8.08,4051000 HCA,D,20240923,406.28,409.42,404.225,405.7,957800 HCC,D,20240923,55.59,56.21,55.07,55.6,547700 HCI,D,20240923,105.68,107.49,104.0688,105.96,155200 HCXY,D,20240923,25.42,25.42,25.38,25.38,1000 HD,D,20240923,390.83,392.6499,387.26,391.96,2502400 HDB,D,20240923,65.96,66.08,65.735,66.03,3110700 HE,D,20240923,10.75,11.04,10.63,10.9,2630800 HEI,D,20240923,266.44,269.38,266.3001,267.96,306300 HEI.A,D,20240923,205.96,209.5026,205.96,208.79,128600 HEQ,D,20240923,10.73,10.85,10.73,10.81,20600 HES,D,20240923,134.91,136.61,134.3,135.34,1528200 HESM,D,20240923,35.55,35.98,35.5,35.89,945800 HFR-A,D,20240923,20.25,20.8673,20,20.27,9000 HFRO,D,20240923,6.28,6.3205,6.23,6.24,166500 HG,D,20240923,18.48,18.54,18.01,18.51,633500 HGER,D,20240923,22.49,22.59,22.3799,22.5,27900 HGLB,D,20240923,7.71,7.81,7.71,7.78,43800 HGTY,D,20240923,10.72,10.82,10.6,10.71,39800 HGV,D,20240923,37.22,37.9,37.06,37.62,841700 HHH,D,20240923,77.41,77.8773,77.15,77.24,155800 HI,D,20240923,27.41,27.7,27.02,27.03,373600 HIE,D,20240923,12,12.19,12,12.17,17000 HIG,D,20240923,116.55,117.4,116.3469,116.98,1510400 HIG-G,D,20240923,25.21,25.26,25.14,25.24,16400 HII,D,20240923,267.87,270.34,267.61,268.13,272800 HIMS,D,20240923,16.46,16.53,16.195,16.44,3949000 HIO,D,20240923,3.99,4,3.96,3.99,426100 HIPO,D,20240923,17.35,18.14,17.06,17.9,99200 HIW,D,20240923,33.27,33.755,33.2,33.6,522600 HIX,D,20240923,4.45,4.46,4.42,4.439,386500 HKD,D,20240923,2.95,3.0001,2.91,2.92,44900 HL,D,20240923,6.82,6.86,6.59,6.59,11907300 HLF,D,20240923,7.19,7.58,7.12,7.55,2181400 HLI,D,20240923,161.11,162.63,160,161.5,198500 HLIO,D,20240923,44.14,44.6106,43.65,44.02,106600 HLLY,D,20240923,3.1,3.14,3.05,3.05,373800 HLN,D,20240923,10.6,10.72,10.5928,10.63,3565800 HLT,D,20240923,224.73,225.33,222.01,224.66,912000 HLX,D,20240923,10.37,10.5,10.17,10.24,1074500 HMC,D,20240923,32.72,32.99,32.7,32.95,400300 HMN,D,20240923,34.7,35.41,34.61,35.4,264600 HMY,D,20240923,10.63,10.806,10.51,10.51,4631800 HNI,D,20240923,52.69,53.06,52.18,52.54,164100 HOG,D,20240923,38.7,39.455,38.3568,38.69,2150900 HOMB,D,20240923,27.61,27.75,27.33,27.56,753100 HOUS,D,20240923,5.85,5.875,5.57,5.58,1090100 HOV,D,20240923,218.21,220.23,215.74,219.35,46200 HP,D,20240923,32.66,33.42,32.49,32.99,934500 HPE,D,20240923,18.82,18.865,18.625,18.83,11338800 HPE-C,D,20240923,56.9,57.09,56.545,57.03,771700 HPF,D,20240923,17.88,18.0299,17.8601,17.995,51600 HPI,D,20240923,18.65,18.7156,18.5001,18.54,29500 HPP,D,20240923,5.11,5.17,4.9749,5,2501800 HPP-C,D,20240923,13.81,14.28,13.81,14.02,13100 HPQ,D,20240923,34.79,35.245,34.63,35.11,7951700 HPS,D,20240923,16.75,16.91,16.75,16.87,45700 HQH,D,20240923,18.8,18.99,18.75,18.94,113700 HQL,D,20240923,15.55,15.55,15.44,15.55,91800 HR,D,20240923,18.02,18.27,18,18.18,2797600 HRB,D,20240923,64.48,64.9,64.18,64.22,1374100 HRI,D,20240923,155.92,158.47,154.925,156.29,162200 HRL,D,20240923,31.69,31.845,31.425,31.48,2028100 HRTG,D,20240923,15.63,15.85,14.98,15.18,478000 HSBC,D,20240923,44.96,45.12,44.85,45.07,1375200 HSHP,D,20240923,8.12,8.33,8.12,8.25,50500 HSY,D,20240923,195.18,197.115,193.11,195.14,1052200 HTD,D,20240923,22.72,23.07,22.6236,23.07,89800 HTFC,D,20240923,24.2,24.2,24.1,24.15,3700 HTGC,D,20240923,19.67,19.79,19.63,19.65,436300 HTH,D,20240923,33.06,33.12,32.4,32.7,253900 HUBB,D,20240923,427.18,433.0325,423.1,426.59,258100 HUBS,D,20240923,528.09,530,522.13,527.25,370600 HUM,D,20240923,309.85,314.54,308.26,312.77,1533200 HUN,D,20240923,22.43,22.94,22.43,22.79,1184200 HUYA,D,20240923,4.31,4.53,4.29,4.45,1607200 HVT,D,20240923,27.65,28.14,27.3,27.3,302100 HVT.A,D,20240923,27.19,27.45,27.19,27.45,600 HWM,D,20240923,97.54,98.97,97.23,98.63,2082900 HXL,D,20240923,61.08,62.57,61.08,62.22,607400 HY,D,20240923,62.3,62.46,60.8,61.18,50900 HYAC,D,20240923,10.68,10.68,10.68,10.68,100 HYB,D,20240923,8.25,8.35,8.25,8.35,75000 HYI,D,20240923,12.27,12.31,12.2394,12.31,65800 HYLN,D,20240923,2.1,2.34,2.1,2.31,1889700 HYT,D,20240923,9.98,10,9.94,9.99,374400 HZO,D,20240923,35.9,36.42,34.52,35.43,154800 IAE,D,20240923,6.46,6.48,6.45,6.45,7800 IAG,D,20240923,5.5,5.58,5.37,5.39,6411300 IBM,D,20240923,218,220.62,217.27,220.5,4074700 IBN,D,20240923,31.41,31.43,31.225,31.36,6414500 IBP,D,20240923,242.44,244.4051,239.02,243.44,181100 IBTA,D,20240923,62.77,65.47,61.525,64.07,165100 ICE,D,20240923,159.84,160.98,159.4,159.95,1639200 ICL,D,20240923,3.81,3.85,3.79,3.81,1212500 ICR-A,D,20240923,20.54,20.9651,20.25,20.9651,34100 IDA,D,20240923,102.96,103.82,102.58,103.21,312900 IDE,D,20240923,10.95,11.17,10.925,11.17,82100 IDT,D,20240923,39.12,39.3366,38.5342,39.08,47800 IEX,D,20240923,209,210.48,208.64,210,526700 IFF,D,20240923,102.53,103.49,102.02,103.49,1117600 IFN,D,20240923,18.91,19.15,18.91,18.96,164600 IFS,D,20240923,24.66,25.06,24.35,24.92,65300 IGA,D,20240923,9.44,9.4663,9.3802,9.41,35600 IGD,D,20240923,5.6,5.63,5.58,5.63,86000 IGI,D,20240923,18.01,18.05,17.8701,18.02,40400 IGR,D,20240923,6.28,6.38,6.26,6.38,441300 IGT,D,20240923,21.87,21.87,21.485,21.57,542600 IH,D,20240923,1.5599,1.62,1.55,1.5999,7200 IHD,D,20240923,5.38,5.44,5.37,5.4,45500 IHG,D,20240923,108.56,108.69,108.11,108.37,144200 IHS,D,20240923,2.99,3.095,2.92,3.04,258800 IHTA,D,20240923,7.58,7.59,7.5601,7.575,19100 IIF,D,20240923,30,30.1929,30,30.11,50000 IIIN,D,20240923,31.29,31.82,31.01,31.47,367100 IIM,D,20240923,12.82,12.94,12.79,12.81,122400 IIP-A,D,20240923,26.38,26.4,26.3,26.4,5700 IIPR,D,20240923,135.81,137.71,135.81,136.78,134500 IMAX,D,20240923,20.23,20.23,18.76,19.12,1423500 INFA,D,20240923,25.49,25.525,25.1251,25.45,880700 INFY,D,20240923,22.72,22.73,22.49,22.69,4900500 ING,D,20240923,18.36,18.4599,18.32,18.39,1372700 INGR,D,20240923,135.05,136,134.36,135.04,446500 INN,D,20240923,7.06,7.08,6.9,6.96,1190400 INN-E,D,20240923,21.44,21.44,21.1,21.12,10300 INN-F,D,20240923,21.42,21.58,20.98,21.3,3100 INSI,D,20240923,17.35,17.68,17.12,17.1794,6100 INSP,D,20240923,211.63,218.52,209.3,216.71,684900 INST,D,20240923,23.54,23.54,23.5,23.51,233900 INSW,D,20240923,50.36,50.94,50.09,50.71,404100 INVH,D,20240923,36.34,36.75,36.15,36.5,14090500 INVX,D,20240923,15.95,16.53,15.85,16.41,200700 ION.W,D,20240923,1.62,1.8499,1.62,1.69,35600 IONQ,D,20240923,8.23,8.5188,7.98,8.01,5432400 IOT,D,20240923,49.64,49.78,48.975,49.47,2793300 IP,D,20240923,48.71,48.83,47.935,48.45,4009900 IPB,D,20240923,26.4939,26.56,26.4939,26.56,400 IPG,D,20240923,31.27,31.33,30.97,31.3,3302800 IPI,D,20240923,24.35,24.36,23.46,23.66,44300 IQI,D,20240923,10.36,10.38,10.33,10.38,166200 IQV,D,20240923,244.6,245.2,240.28,240.73,742100 IR,D,20240923,97.34,98.26,96.84,97.49,1479000 IRM,D,20240923,118,118.74,116.5,118.44,1621700 IRS,D,20240923,11.84,11.84,11.45,11.69,136800 IRT,D,20240923,21.08,21.17,20.955,21.15,1421100 ISD,D,20240923,13.94,14,13.92,14,142200 IT,D,20240923,515,516.81,510.07,516.38,197000 ITGR,D,20240923,130.46,130.46,127.32,128.39,386100 ITT,D,20240923,145.17,146.63,144.69,145.88,322700 ITUB,D,20240923,6.46,6.52,6.42,6.49,20743800 ITW,D,20240923,254.51,256.93,253.03,256.65,716200 IVR,D,20240923,9.2,9.23,8.875,8.88,1509200 IVR-B,D,20240923,24.95,25,24.64,24.98,4300 IVR-C,D,20240923,24.5,24.5,24.153,24.22,5300 IVT,D,20240923,29.58,29.79,29.3,29.49,475600 IVZ,D,20240923,17.25,17.335,17.05,17.13,2638900 IX,D,20240923,119.7524,120.8187,119.44,120.15,8000 J,D,20240923,149,149.86,147.91,148.33,790800 JBGS,D,20240923,18.2,18.3,17.995,18.05,730200 JBI,D,20240923,10.15,10.28,9.99,10.06,880400 JBL,D,20240923,114,114.62,112.63,113.04,1565500 JBND,D,20240923,54.63,54.7199,54.5201,54.68,91400 JBT,D,20240923,91.75,92.37,91.025,91.95,243200 JCE,D,20240923,15.11,15.23,15.11,15.23,36100 JCI,D,20240923,75,75.81,74.67,75.27,7033500 JEF,D,20240923,62.53,62.9764,61.88,62.06,1808800 JELD,D,20240923,16.06,16.25,15.68,15.97,728500 JEQ,D,20240923,6.17,6.2,6.16,6.18,34400 JFR,D,20240923,8.79,8.81,8.74,8.79,462400 JGH,D,20240923,13.03,13.06,12.95,13.05,61500 JHG,D,20240923,38.44,38.73,38.17,38.39,1116300 JHI,D,20240923,13.78,13.8,13.75,13.763,19100 JHS,D,20240923,11.62,11.62,11.5505,11.57,13600 JHX,D,20240923,39.4,39.59,38.55,38.67,687000 JILL,D,20240923,25.05,25.34,24.44,24.88,156800 JKS,D,20240923,19.81,19.95,19.36,19.66,421900 JLL,D,20240923,264.53,265.565,262.02,265.46,216200 JLS,D,20240923,18.11,18.2178,18.11,18.17,18700 JMIA,D,20240923,4.67,4.67,4.47,4.51,1417200 JMM,D,20240923,6.31,6.34,6.31,6.32,2000 JNJ,D,20240923,164.4,164.5,162.72,163.22,4671600 JNPR,D,20240923,38.92,38.96,38.85,38.87,3586900 JOB.W,D,20240923,0.6195,0.638,0.5957,0.5999,20800 JOBY,D,20240923,5.18,5.255,5.1,5.12,3567800 JOE,D,20240923,60.71,60.97,60.02,60.42,145300 JOF,D,20240923,8.12,8.13,8.07,8.1,37700 JPC,D,20240923,8.19,8.23,8.18,8.23,950300 JPI,D,20240923,20.2,20.33,20.125,20.3,29700 JPM,D,20240923,211,211.8,209.99,211.44,7223400 JPM-C,D,20240923,25.74,25.79,25.6997,25.71,81900 JPM-D,D,20240923,25.56,25.62,25.4501,25.5,48200 JPM-J,D,20240923,24.03,24.85,23.72,23.82,399800 JPM-K,D,20240923,23,23.02,22.815,22.84,120500 JPM-L,D,20240923,23.25,23.29,23.1,23.18,124000 JPM-M,D,20240923,21.47,21.4999,21.32,21.35,203100 JQC,D,20240923,5.67,5.68,5.65,5.67,513900 JRI,D,20240923,13.36,13.4017,13.25,13.3,190600 JRS,D,20240923,9,9.13,9,9.13,71300 JWN,D,20240923,22.87,23.12,22.47,23,1983700 JXN,D,20240923,90.85,92.65,90.3043,90.55,562100 JXN-A,D,20240923,26.84,27.0105,26.73,26.95,32800 K,D,20240923,80.61,80.825,80.57,80.62,1642700 KAI,D,20240923,336.64,337.93,332.72,335.41,81200 KAR,D,20240923,16.71,16.76,16.49,16.5,385200 KB,D,20240923,63.28,63.59,63.1384,63.43,131400 KBDC,D,20240923,16.35,16.35,16.14,16.25,7300 KBH,D,20240923,88.47,89.4507,87.09,88.2,839100 KBR,D,20240923,63.72,64.4,63.43,64.37,1018400 KD,D,20240923,24,24.07,23.605,23.62,1451200 KEN,D,20240923,25.58,25.89,25.28,25.66,3200 KEP,D,20240923,7.64,7.64,7.515,7.53,217200 KEX,D,20240923,124,125.07,124,124.58,543700 KEY,D,20240923,17.13,17.235,16.784,16.81,10526000 KEY-I,D,20240923,25.64,25.73,25.3797,25.73,17400 KEY-J,D,20240923,23.11,23.31,22.985,23.31,62100 KEY-K,D,20240923,23.46,23.54,23.25,23.53,29300 KEY-L,D,20240923,24.84,24.91,24.645,24.79,36100 KEYS,D,20240923,152.92,153.06,151.0718,151.56,1024500 KF,D,20240923,23.06,23.06,22.8601,22.91,24900 KFRC,D,20240923,62.62,62.82,61.57,61.62,129100 KFS,D,20240923,8.09,8.14,7.99,8,19900 KFY,D,20240923,75.08,75.485,72.32,73.83,553500 KGC,D,20240923,9.58,9.885,9.55,9.61,14025600 KGS,D,20240923,29.68,30.52,29.45,29.64,841000 KIM,D,20240923,23.43,23.705,23.42,23.63,3827700 KIM-L,D,20240923,23.85,23.88,23.7116,23.88,16500 KIM-M,D,20240923,24.85,24.97,24.8,24.97,36200 KIM-N,D,20240923,61.4,61.565,61.4,61.55,2800 KIND,D,20240923,2.48,2.5,2.45,2.48,1193800 KIO,D,20240923,14.74,14.78,14.69,14.73,79000 KKR,D,20240923,134,134.8499,131.45,132.6,1942400 KKRS,D,20240923,20.93,20.95,20.82,20.85,13900 KLG,D,20240923,18.14,18.14,17.4021,17.55,967800 KMB,D,20240923,140.47,141.76,140.07,141.21,1776900 KMI,D,20240923,21.84,22.2,21.82,22.18,11610000 KMPB,D,20240923,23.61,23.81,23.5001,23.73,21000 KMPR,D,20240923,60.44,61.5,60.32,61.26,347800 KMT,D,20240923,25.81,25.99,25.62,25.66,446900 KMX,D,20240923,76.42,77.18,75.825,76.45,1818100 KN,D,20240923,17.52,17.57,17.125,17.21,1104400 KNF,D,20240923,90.82,91.38,87.54,89,470600 KNOP,D,20240923,6.78,6.9,6.64,6.71,125100 KNSL,D,20240923,452.32,464.13,448.955,463.17,180000 KNTK,D,20240923,45.99,47.34,45.99,47.28,358300 KNX,D,20240923,52.4,52.84,51.9,52.57,1270100 KO,D,20240923,71.55,72.2,71.18,71.73,11613000 KODK,D,20240923,4.99,5.1399,4.94,4.95,604300 KOF,D,20240923,89.49,90.365,89,89.9,168600 KOP,D,20240923,36.64,37.04,36.43,36.46,106100 KORE,D,20240923,2.1,2.2679,2.0878,2.19,3900 KOS,D,20240923,4.23,4.28,4.124,4.2,4434200 KR,D,20240923,55.18,56.25,55.015,56.14,2893100 KRC,D,20240923,40.23,40.49,39.83,39.95,1066000 KRE-A,D,20240923,23.2,23.2,22.5,22.5,18200 KREF,D,20240923,12.65,12.7,12.54,12.68,593300 KRG,D,20240923,26.52,26.84,26.515,26.58,1255900 KRO,D,20240923,11.34,11.51,11.23,11.45,147100 KRP,D,20240923,16.02,16.17,15.9414,16.09,354000 KSM,D,20240923,10.17,10.17,10.14,10.155,24200 KSS,D,20240923,18.35,19.095,17.89,18.94,8117300 KT,D,20240923,15.41,15.52,15.375,15.46,613400 KTB,D,20240923,78.72,78.98,77.46,77.67,369700 KTF,D,20240923,9.94,9.95,9.86,9.87,222100 KTH,D,20240923,28.79,28.97,28.79,28.97,1700 KTN,D,20240923,26.93,26.93,26.6923,26.6923,400 KUKE,D,20240923,0.75,0.76,0.7,0.7479,32800 KVUE,D,20240923,22.83,23.15,22.76,23.02,20080800 KVYO,D,20240923,34.23,34.8,34.04,34.1,831900 KW,D,20240923,10.97,11.06,10.862,10.96,602400 KWR,D,20240923,167.14,167.53,163.61,164.58,106800 KYN,D,20240923,11.15,11.39,11.1477,11.38,625900 L,D,20240923,78.61,78.94,78.3455,78.67,494800 LAAC,D,20240923,2.46,2.61,2.455,2.58,1028000 LAC,D,20240923,2.33,2.38,2.2849,2.31,2642400 LAD,D,20240923,302.7,307.69,297.32,306.92,388000 LADR,D,20240923,12.09,12.11,12,12.04,421200 LAN.W,D,20240923,0.0252,0.0253,0.0177,0.0177,1400 LANV,D,20240923,1.63,1.79,1.63,1.79,17700 LAW,D,20240923,5.86,5.86,5.65,5.69,70000 LAZ,D,20240923,50.94,51.44,50.1701,50.49,396900 LB,D,20240923,39,41.74,38.472,41.12,364200 LBRT,D,20240923,20.81,21.43,20.79,21.1,1126900 LC,D,20240923,11.15,11.26,11.03,11.1,1058700 LCII,D,20240923,122.25,123,118.27,118.32,307300 LDI,D,20240923,2.82,2.8399,2.71,2.71,464400 LDOS,D,20240923,157.38,160.325,156.92,159.68,973900 LDP,D,20240923,21.18,21.36,21.07,21.34,116000 LEA,D,20240923,108.12,109.45,107.4,108.6,595900 LEG,D,20240923,13.19,13.19,12.93,13,1894400 LEN,D,20240923,184.85,186.02,183.27,185.8,2688900 LEN.B,D,20240923,168.54,170.7699,168.48,170.43,24400 LEO,D,20240923,6.56,6.5699,6.5,6.51,86900 LEV,D,20240923,0.695,0.7491,0.6875,0.7173,611900 LEV.W,D,20240923,0.0149,0.015,0.014,0.014,12800 LEVI,D,20240923,20.18,20.55,20.03,20.42,3020300 LFT,D,20240923,2.67,2.67,2.57,2.6,92900 LFT-A,D,20240923,23.03,23.06,23.0108,23.0108,1100 LGF.A,D,20240923,8.02,8.025,7.6,7.61,819200 LGF.B,D,20240923,7.11,7.11,6.74,6.75,876900 LGI,D,20240923,17.46,17.72,17.44,17.65,69400 LH,D,20240923,224.2,225.21,222.55,224.72,513300 LHX,D,20240923,233.42,238.07,233.17,237.73,687500 LICY,D,20240923,2.24,2.3299,1.91,2,1142900 LII,D,20240923,615.86,620.875,613.06,617.78,176200 LITB,D,20240923,3.11,3.12,2.9,2.95,12600 LLAP,D,20240923,0.246,0.249,0.242,0.2475,4337600 LLY,D,20240923,921,922,909.45,918.52,2291900 LMND,D,20240923,18.3,18.33,17.1505,17.46,1664300 LMT,D,20240923,571.5,581.75,570.82,580.51,884600 LNC,D,20240923,31.84,32.34,31.81,32.02,1158400 LNC-D,D,20240923,28.56,28.56,28.28,28.49,15900 LND,D,20240923,4.64,4.68,4.59,4.64,47600 LNG,D,20240923,180.66,182.41,180.25,182.33,1758900 LNN,D,20240923,124.09,124.23,121.84,123.82,56000 LOAR,D,20240923,75.01,77.8802,74.18,75.53,190900 LOB,D,20240923,49.25,49.66,48.24,48.62,170300 LOCL,D,20240923,2.2,2.2,2.1494,2.2,1700 LOMA,D,20240923,8.89,8.89,8.4,8.53,723300 LOW,D,20240923,260.8,262.46,258.28,262.29,2131000 LPG,D,20240923,34.68,35.01,34.05,34.39,535900 LPL,D,20240923,4.12,4.12,4.05,4.06,67500 LPX,D,20240923,105.91,106.81,104.09,106.47,878300 LRN,D,20240923,85.5,85.66,83.02,84.76,541400 LSPD,D,20240923,13.82,13.85,13.64,13.64,479500 LTC,D,20240923,36.17,36.79,36.03,36.76,209300 LTH,D,20240923,25.06,25.31,24.69,24.82,1070700 LTM,D,20240923,26.05,26.29,25.87,26.22,230500 LU,D,20240923,2.28,2.32,2.28,2.3,1046800 LUMN,D,20240923,6.75,7.28,6.5724,7.28,19021500 LUV,D,20240923,29.05,29.79,28.83,29.63,6696600 LVS,D,20240923,42.18,42.845,41.86,42.13,7011700 LVWR,D,20240923,6.3,6.33,6.15,6.27,9100 LW,D,20240923,65.29,65.74,64.28,64.9,2517200 LXFR,D,20240923,12.54,12.795,12.24,12.58,109800 LXP,D,20240923,10.18,10.29,10.15,10.21,1361200 LXP-C,D,20240923,53.03,53.07,53.03,53.07,600 LXU,D,20240923,7.71,7.73,7.51,7.63,311400 LYB,D,20240923,94.31,95.3,93.37,93.6,3126300 LYG,D,20240923,3.1,3.11,3.075,3.09,14880300 LYV,D,20240923,103.73,104.99,103.28,104.66,1852900 LZB,D,20240923,43.79,43.83,42.54,42.7,492800 LZM,D,20240923,6.68,6.8,6.565,6.59,94100 LZM.W,D,20240923,0.76,0.7618,0.68,0.7235,8600 M,D,20240923,15.3,15.31,14.92,15.15,5797700 MA,D,20240923,493.16,497.69,491.3,497.14,2191200 MAA,D,20240923,163.37,164.42,162.58,163.66,984500 MAA-I,D,20240923,55.15,57.8,55.15,57.31,7700 MAC,D,20240923,17.66,17.79,17.49,17.57,1432700 MAIN,D,20240923,50.06,50.28,49.7826,49.81,328000 MAN,D,20240923,74.38,75.025,73.67,73.82,670900 MANU,D,20240923,16.02,16.07,15.89,16.05,117500 MAS,D,20240923,82.68,83.37,81.9,82.52,1359900 MATV,D,20240923,18.02,18.18,17.13,17.14,322000 MATX,D,20240923,134.38,139.2,134.38,138.54,340100 MAV,D,20240923,9.01,9.01,8.91,8.91,33100 MAX,D,20240923,17.62,17.8,17.1,17.48,297400 MBC,D,20240923,18.97,19.1,18.32,18.35,1393800 MBI,D,20240923,3.69,3.72,3.56,3.63,286200 MC,D,20240923,70.62,71.34,69.735,70.09,806400 MCB,D,20240923,53.07,53.51,51.94,52.81,61700 MCD,D,20240923,299,300.22,296.89,299.06,2312300 MCI,D,20240923,19,19.29,19,19.23,16600 MCK,D,20240923,509.48,512.56,504.3,505,1296200 MCN,D,20240923,7.25,7.3,7.25,7.25,25600 MCO,D,20240923,489.24,494.01,477.6,479,957900 MCR,D,20240923,6.44,6.4495,6.42,6.43,38000 MCS,D,20240923,14.93,14.93,14.55,14.87,465700 MCW,D,20240923,6.52,6.66,6.48,6.66,680900 MCY,D,20240923,60.25,62.51,59.58,62.44,197400 MD,D,20240923,10.64,10.8,10.4617,10.48,346800 MDST,D,20240923,26.08,26.33,26.08,26.3076,106900 MDT,D,20240923,89.54,90.05,89.005,89.86,6324600 MDU,D,20240923,27.4,27.92,27.31,27.68,1501100 MDV,D,20240923,16.48,17.05,16.37,16.9,94600 MDV-A,D,20240923,24.78,24.78,24.75,24.77,20600 MEC,D,20240923,19.67,20.16,19.45,19.76,59700 MED,D,20240923,18.61,19.1,18.41,18.8,205800 MEG,D,20240923,28.96,29.01,27.77,28.77,495500 MEGI,D,20240923,14.52,14.74,14.52,14.74,126300 MEI,D,20240923,11.72,11.88,11.275,11.36,497400 MER-K,D,20240923,26.13,26.26,26.045,26.25,49000 MET,D,20240923,81.1,81.85,81.09,81.46,3272200 MET-A,D,20240923,24.87,24.96,24.7,24.83,27600 MET-E,D,20240923,25.1,25.12,25.01,25.04,26500 MET-F,D,20240923,22.92,23.05,22.81,23,74700 MFA,D,20240923,13.08,13.1,12.78,12.81,741200 MFA-B,D,20240923,22.76,22.99,22.75,22.81,52500 MFA-C,D,20240923,24.12,24.165,24.06,24.06,9500 MFAN,D,20240923,25.6,25.649,25.55,25.56,21500 MFAO,D,20240923,25.65,25.7001,25.5,25.58,32000 MFC,D,20240923,28.86,29.06,28.79,28.84,1385200 MFG,D,20240923,4.17,4.1966,4.15,4.16,1346700 MFM,D,20240923,5.7,5.71,5.67,5.69,118600 MG,D,20240923,11.25,11.25,10.6,10.76,143200 MGA,D,20240923,42.09,42.6196,41.84,42.17,1225100 MGF,D,20240923,3.24,3.26,3.23,3.25,81300 MGM,D,20240923,37.3,37.6,36.54,36.85,6791400 MGR,D,20240923,24.95,25.085,24.87,24.95,13500 MGRB,D,20240923,20.93,20.93,20.68,20.71,13000 MGRD,D,20240923,18.16,18.16,18.05,18.1,6100 MGRE,D,20240923,26.06,26.48,26.06,26.48,194000 MGY,D,20240923,26.08,26.74,25.96,26.28,1653400 MHD,D,20240923,12.9,12.9,12.76,12.79,67800 MHF,D,20240923,7.24,7.245,7.1702,7.21,66600 MHI,D,20240923,9.59,9.65,9.54,9.57,27600 MHK,D,20240923,158.85,160.52,157.505,157.91,386500 MHLA,D,20240923,16.5,16.5,15.93,15.93,600 MHN,D,20240923,10.98,11.04,10.98,11,84000 MHNC,D,20240923,17.75,17.8,17.69,17.69,2900 MHO,D,20240923,172,173.69,167.69,170.7,342800 MIN,D,20240923,2.73,2.76,2.73,2.74,241800 MIO,D,20240923,12.53,12.57,12.43,12.43,8600 MIR,D,20240923,10.78,10.955,10.725,10.75,1665800 MIT-B,D,20240923,21.97,21.99,21.6943,21.8,21800 MIT-C,D,20240923,24.96,24.99,24.8289,24.9,12600 MITN,D,20240923,25.31,25.45,25.31,25.45,5000 MITP,D,20240923,25.6,25.6,25.5,25.52,2000 MITT,D,20240923,7.8,7.8,7.66,7.66,168400 MIY,D,20240923,11.9,11.94,11.85,11.85,74100 MKC,D,20240923,82.92,83.755,82.658,83.19,1554300 MKC.V,D,20240923,82.6,83.36,82.4608,83,12600 MKF.W,D,20240923,0.0104,0.0189,0.0104,0.0189,35800 MKFG,D,20240923,1.94,2.69,1.895,2.49,980800 MKL,D,20240923,1575,1583.84,1561.4,1572.27,31200 ML,D,20240923,43.38,45.24,43.22,44.52,151100 ML.W,D,20240923,0.0493,0.0581,0.0493,0.0572,161400 MLI,D,20240923,72.99,73.815,71.7,71.81,619400 MLM,D,20240923,545.7,548.09,536.44,545.4,402600 MLNK,D,20240923,24.18,24.18,22.98,23.15,304000 MLP,D,20240923,22.97,22.97,22.25,22.32,15600 MLR,D,20240923,61.5,62.25,60.35,61,142700 MMC,D,20240923,223.98,224.82,222.51,224.57,1999900 MMD,D,20240923,16.83,16.87,16.82,16.84,153400 MMI,D,20240923,40.16,40.16,39.29,39.73,75800 MMM,D,20240923,134.7,136.09,134.69,135.64,2638300 MMS,D,20240923,90.38,90.59,89.54,90.57,246200 MMT,D,20240923,4.82,4.825,4.8,4.8,36300 MMU,D,20240923,10.78,10.83,10.75,10.75,86600 MNR,D,20240923,16.73,16.8899,16.23,16.52,255900 MNSO,D,20240923,13.52,14.25,13.19,13.72,17374600 MNTN,D,20240923,11.29,11.325,11.29,11.325,3400 MO,D,20240923,50.4,51.2,50.3,51.02,10945000 MOD,D,20240923,129.27,131.28,125.175,127.16,646800 MODG,D,20240923,10.75,10.83,10.55,10.6,2315700 MOG.A,D,20240923,203,204.75,201.265,201.9,77800 MOG.B,D,20240923,205.6499,205.6499,205.6499,205.6499,200 MOGU,D,20240923,2.04,2.1,1.96,1.96,4500 MOH,D,20240923,351.48,352.49,347.53,347.98,418600 MOS,D,20240923,25.59,25.76,25.22,25.34,4679700 MOV,D,20240923,20.06,20.06,18.92,19.17,408700 MP,D,20240923,13.94,14.345,13.81,14.23,3417600 MPA,D,20240923,12.46,12.46,12.4,12.41,19600 MPC,D,20240923,162.5,166.43,162.41,164.22,6479400 MPLN,D,20240923,6.36,9.35,6.36,8.95,337000 MPLX,D,20240923,44.32,44.735,44.24,44.68,1045600 MPV,D,20240923,16.75,16.75,16.36,16.55,21200 MPW,D,20240923,5.75,5.89,5.68,5.88,9014100 MPX,D,20240923,9.72,9.8,9.7,9.79,63300 MQT,D,20240923,10.89,10.91,10.86,10.87,20600 MQY,D,20240923,13.03,13.03,12.925,12.97,129700 MRC,D,20240923,12.59,12.68,12.44,12.54,435700 MRK,D,20240923,117.2,118.16,115.52,115.63,6665200 MRO,D,20240923,27.93,28.06,27.2401,27.77,6502600 MS,D,20240923,101.69,102.53,101.3071,102.47,3962400 MS-A,D,20240923,23.29,23.44,23.29,23.42,83500 MS-E,D,20240923,25.73,25.79,25.57,25.58,118200 MS-F,D,20240923,25.67,25.67,25.56,25.62,41800 MS-I,D,20240923,25.62,25.74,25.5801,25.7,99600 MS-K,D,20240923,25.8,25.87,25.65,25.74,46900 MS-L,D,20240923,24.4,24.4,23.95,24.01,131600 MS-O,D,20240923,21.33,21.3524,21.09,21.25,81300 MS-P,D,20240923,26.92,26.92,26.8,26.88,41900 MS-Q,D,20240923,27.14,27.2,26.92,26.92,73700 MSA,D,20240923,181.52,182.92,181.26,182.29,128500 MSB,D,20240923,21.65,22.04,21.65,21.94,43700 MSC,D,20240923,5.81,6.6,5.81,5.97,7900 MSCI,D,20240923,552.46,560.96,551.495,560.16,295600 MSD,D,20240923,8.02,8.1292,8.02,8.09,146600 MSDL,D,20240923,20,20.2116,19.98,20.14,217800 MSGE,D,20240923,42.27,42.42,41.32,41.5,321200 MSGS,D,20240923,208.31,208.31,206.03,206.1,75900 MSI,D,20240923,443.11,447.47,441.4,447.11,449500 MSM,D,20240923,83.92,85.38,83.68,85.33,632800 MT,D,20240923,23.79,23.9401,23.73,23.79,1083800 MTAL,D,20240923,12.67,12.88,12.51,12.54,218700 MTB,D,20240923,179.21,180.635,176.46,177.62,1272800 MTB-H,D,20240923,25.41,25.4509,25.25,25.3349,15300 MTB-J,D,20240923,27.54,27.54,27.3101,27.47,32300 MTD,D,20240923,1413.78,1413.78,1388.21,1405.9,58400 MTDR,D,20240923,52.2,53.575,51.96,52.53,1172100 MTG,D,20240923,25.53,25.7979,25.415,25.74,1508300 MTH,D,20240923,205.7,207.04,203.595,205.88,347300 MTN,D,20240923,185.19,187.81,183.36,186.5,437600 MTR,D,20240923,6,6,5.85,5.9,7100 MTRN,D,20240923,109.13,109.44,106.71,106.84,62300 MTUS,D,20240923,15.28,15.35,14.75,14.75,342100 MTW,D,20240923,9.6,9.74,9.35,9.41,198900 MTX,D,20240923,73.18,74.24,72.73,74.04,161000 MTZ,D,20240923,125.9,127.87,123.96,125.39,1095400 MUA,D,20240923,12.3,12.3,12.17,12.21,51800 MUC,D,20240923,11.56,11.575,11.52,11.54,185200 MUE,D,20240923,10.71,10.73,10.68,10.73,72600 MUFG,D,20240923,10.47,10.54,10.46,10.49,1274000 MUI,D,20240923,12.38,12.3993,12.37,12.39,282500 MUJ,D,20240923,12.04,12.16,12.04,12.15,138800 MUR,D,20240923,35.88,36.52,35.625,35.82,1743800 MUSA,D,20240923,498.4,499.435,492.415,495.15,198000 MUX,D,20240923,9.39,9.65,9.07,9.08,609300 MVF,D,20240923,7.58,7.6,7.52,7.52,62400 MVO,D,20240923,9.38,9.4999,9.22,9.22,36700 MVT,D,20240923,11.48,11.48,11.4,11.42,117300 MWA,D,20240923,21.24,21.37,20.99,21.24,1127100 MX,D,20240923,4.64,5,4.57,4.62,146300 MXE,D,20240923,8.98,9.17,8.8317,8.995,1700 MXF,D,20240923,15.08,15.21,15.08,15.15,10000 MYD,D,20240923,11.6,11.6,11.495,11.51,82900 MYE,D,20240923,14.25,14.42,14.08,14.25,142000 MYI,D,20240923,12,12.001,11.94,11.98,180800 MYN,D,20240923,10.78,10.78,10.73,10.75,45000 MYTE,D,20240923,3.76,3.87,3.56,3.77,29500 NABL,D,20240923,12.96,12.975,12.845,12.91,273000 NAC,D,20240923,11.92,11.97,11.9,11.93,530600 NAD,D,20240923,12.3,12.31,12.22,12.25,821700 NAN,D,20240923,11.7,11.75,11.69,11.72,65700 NAPA,D,20240923,5.68,5.78,5.66,5.73,862600 NAT,D,20240923,3.66,3.69,3.6239,3.67,1819400 NATL,D,20240923,28.94,29.21,27.865,28.27,248000 NAZ,D,20240923,11.7,11.705,11.65,11.7,64800 NBB,D,20240923,16.6,16.81,16.6,16.64,147900 NBHC,D,20240923,42.52,42.52,41.75,41.95,146700 NBR,D,20240923,68.1,70.85,67.595,70.49,278900 NBXG,D,20240923,12.64,12.64,12.563,12.59,146000 NC,D,20240923,26.91,28.245,26.28,26.66,26200 NCA,D,20240923,9.1,9.11,9.06,9.06,36800 NCDL,D,20240923,17.82,17.82,17.68,17.72,42000 NCLH,D,20240923,20.96,21.12,20.69,20.99,13328200 NCV,D,20240923,3.47,3.49,3.45,3.49,255300 NCV-A,D,20240923,23.26,23.5,23.13,23.32,2900 NCZ,D,20240923,3.07,3.07,3.05,3.06,760500 NCZ-A,D,20240923,22.15,22.2091,22,22.19,16500 NDMO,D,20240923,11.02,11.11,10.9936,11.11,138300 NDP,D,20240923,38.42,38.735,38.401,38.61,8700 NE,D,20240923,35.89,36.4031,35.67,35.85,1914000 NE.W,D,20240923,17.38,17.38,17.38,17.38,200 NEA,D,20240923,11.85,11.88,11.84,11.86,609200 NEE,D,20240923,83.66,84.935,82.94,84.82,7915900 NEE-N,D,20240923,25.5,25.5,25.4,25.48,18600 NEE-R,D,20240923,47.05,47.05,46.32,46.87,909500 NEE-S,D,20240923,54.72,55.79,54.72,55.79,1206000 NEM,D,20240923,54.45,55.675,54.43,54.48,8437300 NEP,D,20240923,27.1,27.43,26.83,27.12,886400 NET,D,20240923,82.67,86.12,82.5,85.61,3228700 NETZ,D,20240923,73.41,73.71,73.41,73.71,3300 NEU,D,20240923,542.1,554.41,542.1,553.46,50600 NEUE,D,20240923,5.05,5.19,4.91,5.19,10300 NEXA,D,20240923,6.63,6.77,6.63,6.72,7100 NFG,D,20240923,60.6,61.27,60.07,61.22,331200 NFJ,D,20240923,12.84,12.86,12.785,12.81,214400 NGG,D,20240923,70.24,70.52,70.13,70.48,451900 NGL,D,20240923,4.56,5,4.545,4.99,474600 NGL-B,D,20240923,23.85,23.9,23.85,23.9,20600 NGL-C,D,20240923,24.09,24.09,23.75,23.75,5200 NGS,D,20240923,20.17,20.72,19.815,19.98,43300 NGVC,D,20240923,28.31,28.72,27.99,28.67,110500 NGVT,D,20240923,40.3,40.31,39.35,39.37,208800 NHI,D,20240923,83.82,85,83.82,84.71,185400 NI,D,20240923,34.18,34.35,34.03,34.27,3316400 NIC,D,20240923,97.37,97.385,96.09,96.41,35500 NIE,D,20240923,22.79,22.89,22.72,22.81,77800 NIM,D,20240923,9.27,9.31,9.27,9.27,14800 NINE,D,20240923,1.21,1.23,1.18,1.19,186400 NIO,D,20240923,5.2,5.555,5.05,5.32,66291800 NJR,D,20240923,47.42,47.42,47.22,47.36,574600 NKE,D,20240923,85.4,86.53,85.05,86.2,17712300 NKX,D,20240923,13.91,13.91,13.61,13.66,135700 NL,D,20240923,7.03,7.03,6.9,6.9,11300 NLOP,D,20240923,30.28,30.68,30.0611,30.5,91500 NLY,D,20240923,20.8,20.85,20.25,20.31,10237300 NLY-F,D,20240923,25.45,25.492,25.34,25.34,94200 NLY-G,D,20240923,25.44,25.45,25.16,25.21,34200 NLY-I,D,20240923,25.62,25.653,25.3,25.34,82200 NMAI,D,20240923,13.15,13.3199,13.15,13.23,64200 NMCO,D,20240923,11.8,11.8,11.72,11.77,103300 NMG,D,20240923,1.41,1.48,1.41,1.41,67900 NMI,D,20240923,10.09,10.1486,10.09,10.11,18600 NMM,D,20240923,57.47,61.5,57.47,61.23,667300 NMR,D,20240923,5.56,5.59,5.54,5.55,685900 NMS,D,20240923,12.96,13.06,12.92,13.02,17000 NMT,D,20240923,11.44,11.4861,11.42,11.44,49200 NMZ,D,20240923,11.55,11.55,11.45,11.5,318400 NNI,D,20240923,113.27,114.31,112.725,113.54,94400 NNN,D,20240923,48.13,48.61,47.95,48.23,746800 NNY,D,20240923,8.57,8.58,8.5247,8.54,34800 NOA,D,20240923,18.88,19.14,18.74,18.85,28800 NOAH,D,20240923,9.02,9.1565,8.84,8.98,102000 NOC,D,20240923,525.24,534.61,523.55,533.14,524000 NOG,D,20240923,37.18,37.85,36.82,37.14,1596200 NOK,D,20240923,4.29,4.33,4.28,4.31,18013000 NOM,D,20240923,10.81,10.96,10.8,10.8,20300 NOMD,D,20240923,19.5,19.645,17.85,18.99,868400 NOT.W,D,20240923,0.09,0.1,0.085,0.1,1300 NOTE,D,20240923,1.17,1.2,1.16,1.2,194800 NOV,D,20240923,16.89,17.075,16.645,16.75,4335000 NOVA,D,20240923,11.03,11.035,10.3,10.37,4014500 NOW,D,20240923,936.88,945.46,922.92,925.55,1212900 NPCT,D,20240923,11.72,11.74,11.69,11.72,134300 NPFD,D,20240923,19.05,19.15,19.05,19.13,90700 NPK,D,20240923,74.61,75.275,73.67,74.63,64100 NPO,D,20240923,160.43,161.56,158.135,158.57,65600 NPV,D,20240923,12.47,12.55,12.435,12.51,23100 NPW.W,D,20240923,1.2595,1.2595,1.21,1.225,2200 NPWR,D,20240923,6.96,7.02,6.78,6.8,421500 NQP,D,20240923,12.6,12.64,12.55,12.57,46500 NR,D,20240923,7.5,7.73,7.41,7.44,393200 NRDY,D,20240923,0.99,1,0.92,0.9693,2310800 NRE-A,D,20240923,23.435,23.435,23.2501,23.2501,300 NREF,D,20240923,15.69,15.69,15.09,15.22,79000 NRG,D,20240923,87.83,90.57,86.52,88,4285300 NRGV,D,20240923,1.04,1.07,0.95,1.01,1093600 NRK,D,20240923,11.2,11.22,11.145,11.22,242400 NRP,D,20240923,97.28,97.28,94.39,95.39,19100 NRT,D,20240923,5.03,5.08,4.9585,5.04,62200 NRUC,D,20240923,25.35,25.3694,25.29,25.31,5000 NSA,D,20240923,48.92,49.44,48.665,49.13,687300 NSA-A,D,20240923,24.48,24.48,24.3011,24.44,49400 NSA-B,D,20240923,22.33,22.73,22.3001,22.72,11800 NSC,D,20240923,248.5,249.69,245.46,246,1007100 NSP,D,20240923,91.92,92.39,90.67,90.98,221000 NTB,D,20240923,37.6,37.93,37.27,37.6,117800 NTEST.I,D,20240923,25.04,25.07,25.04,25.07,2040 NTG,D,20240923,47.55,49.02,47.55,48.39,30100 NTR,D,20240923,47.24,47.56,46.87,47.48,1717000 NTST,D,20240923,16.36,16.77,16.34,16.41,3350900 NTZ,D,20240923,4.3399,4.3399,4.1,4.145,3700 NU,D,20240923,14.61,14.955,14.61,14.69,19304900 NUE,D,20240923,146.62,147.39,144.95,147,1486600 NUS,D,20240923,7.22,7.73,7.2,7.22,2224400 NUV,D,20240923,9.06,9.065,9.03,9.035,212200 NUV.W,D,20240923,0.12,0.12,0.12,0.12,200 NUVB,D,20240923,2.84,2.84,2.725,2.74,1601000 NUW,D,20240923,14.22,14.28,14.22,14.25,21400 NVG,D,20240923,13.32,13.33,13.29,13.32,435400 NVGS,D,20240923,15.93,16.18,15.87,16.18,267800 NVO,D,20240923,124,125.2732,122.9415,123.7,7069800 NVR,D,20240923,9510.35,9730.21,9486.49,9707.71,27700 NVRI,D,20240923,10.62,10.74,10.48,10.59,307800 NVRO,D,20240923,5.85,5.86,5.69,5.72,369000 NVS,D,20240923,116.34,116.805,116,116.37,1121900 NVST,D,20240923,19.6,19.91,19.04,19.06,2395000 NVT,D,20240923,70.76,71.69,70.3,70.33,1433900 NWG,D,20240923,9.09,9.12,9.04,9.07,1954700 NWN,D,20240923,39.69,40,39.56,39.95,171400 NX,D,20240923,28.33,28.5,27.43,27.64,664200 NXC,D,20240923,14,14,13.8733,13.95,7400 NXD-A,D,20240923,15.59,15.8951,15.43,15.43,2400 NXDT,D,20240923,6.14,6.2822,6.14,6.16,55400 NXE,D,20240923,6.4,6.7,6.36,6.51,12536500 NXG,D,20240923,40.77,41.03,40.5001,41,16900 NXJ,D,20240923,12.98,13.039,12.94,12.94,74500 NXN,D,20240923,12.14,12.229,12.03,12.051,12500 NXP,D,20240923,15.09,15.09,14.87,14.92,85400 NXRT,D,20240923,45.15,45.39,44.81,44.98,158400 NYC,D,20240923,9.27,9.31,9.213,9.31,700 NYC-A,D,20240923,21.89,22,21.43,21.9,49100 NYC-U,D,20240923,39,39.305,38.88,38.93,21500 NYCB,D,20240923,11.44,11.57,11.13,11.19,6852100 NYT,D,20240923,54.74,55.11,54.52,55.09,594700 NZF,D,20240923,13.03,13.0399,12.98,12.98,648700 O,D,20240923,62,62.49,61.85,62.32,4122900 O.P,D,20240923,24.98,24.98,24.97,24.97,5900 OAK-A,D,20240923,24.52,24.5523,24.51,24.51,8100 OAK-B,D,20240923,23.7844,23.79,23.75,23.7529,10100 OBDC,D,20240923,14.95,15.05,14.92,14.95,1864600 OBDE,D,20240923,14.46,14.58,14.37,14.51,141700 OBK,D,20240923,33.1,33.24,32.35,32.5,76800 OC,D,20240923,175.32,177.99,173.32,174.35,592400 OCFT,D,20240923,1.44,1.5,1.39,1.39,18200 ODC,D,20240923,69.1,69.82,68.76,68.79,15800 ODV,D,20240923,2.18,2.18,2.12,2.15,259200 OEC,D,20240923,16.73,16.735,16,16.01,391600 OFG,D,20240923,44.96,45.04,44.34,44.49,318200 OGE,D,20240923,40.87,41.01,40.73,40.99,781300 OGN,D,20240923,19.55,19.7915,19.46,19.72,1254400 OGS,D,20240923,73.96,74.48,73.4049,74.29,293600 OHI,D,20240923,40.7,41.03,40.48,41.01,1345300 OI,D,20240923,13,13.14,12.67,12.67,1075700 OIA,D,20240923,6.72,6.72,6.69,6.71,80700 OII,D,20240923,26.06,26.62,25.7201,26.35,525200 OIS,D,20240923,4.89,4.96,4.79,4.82,413000 OKE,D,20240923,94.18,95.38,94.135,95.27,2299200 OKLO,D,20240923,8.46,8.65,7.95,8.31,5365200 OLN,D,20240923,44.49,44.935,44.15,44.52,2037300 OLO,D,20240923,5.19,5.24,5.07,5.07,526900 OLP,D,20240923,28.15,28.4072,28,28.16,101600 OMC,D,20240923,102.49,103.1852,101.97,102.31,929700 OMF,D,20240923,49.29,49.85,48.3,48.33,703700 OMI,D,20240923,16.03,16.17,14.83,15.14,1316700 ONIT,D,20240923,28.15,29.02,28.15,28.64,17100 ONL,D,20240923,4.09,4.16,4.07,4.09,262100 ONON,D,20240923,50.85,51.2,49.9,50.41,4377500 ONTF,D,20240923,6.28,6.28,5.96,6.03,246900 ONTO,D,20240923,200.33,210.16,198.49,200.52,628700 OOMA,D,20240923,11.14,11.33,11.05,11.19,70600 OPAD,D,20240923,4.4,4.4868,4.2,4.34,25700 OPF.W,D,20240923,0.2044,0.2044,0.1745,0.1745,4300 OPFI,D,20240923,4.45,4.46,4.3211,4.46,129300 OPP,D,20240923,9.04,9.0555,8.97,8.995,99600 OPP-A,D,20240923,19.89,20.03,19.83,19.9192,13000 OPP-B,D,20240923,21.6,21.6,21.53,21.53,2100 OPY,D,20240923,50.58,50.662,50,50.07,13200 OR,D,20240923,18.52,18.79,18.34,18.35,555700 ORA,D,20240923,75.6,76.15,75.1529,75.66,303200 ORAN,D,20240923,12.09,12.13,12.05,12.09,291900 ORC,D,20240923,8.4,8.405,7.92,7.92,6504400 ORCL,D,20240923,167.23,167.33,164.26,165.95,7916000 ORI,D,20240923,35.41,35.66,35.3,35.65,1171600 ORN,D,20240923,6.72,6.765,6.01,6.02,429800 OSCR,D,20240923,22.77,23.0899,21.88,22.33,3006100 OSK,D,20240923,100.67,101.88,100.18,101.58,556600 OTIS,D,20240923,95.57,96.9,95.28,96.25,2607700 OUS.W,D,20240923,0.0435,0.06,0.0435,0.0599,20900 OUST,D,20240923,6.13,6.145,5.9297,5.94,690900 OUT,D,20240923,18.47,18.89,18.445,18.5,1803000 OVV,D,20240923,40.63,41.495,40.47,41.22,5982600 OWL,D,20240923,18.9,19.015,18.6,18.86,3756300 OWLT,D,20240923,4.44,4.44,4.2,4.24,20400 OXM,D,20240923,86.72,87.38,86.05,86.27,374600 OXY,D,20240923,51.85,52.87,51.64,52.24,9571900 OXY.W,D,20240923,30.11,30.94,29.91,30.4,38100 PAAS,D,20240923,21.26,21.69,20.915,20.94,2343700 PAC,D,20240923,186.44,186.44,180.52,182.62,70400 PACK,D,20240923,6.39,6.39,6.22,6.29,224600 PACS,D,20240923,40.77,40.93,40.15,40.39,364900 PAG,D,20240923,159.17,159.74,157.19,159.46,138100 PAGS,D,20240923,9,9.225,8.99,9.07,4526900 PAI,D,20240923,12.85,12.85,12.72,12.83,14300 PAM,D,20240923,61.75,62.56,59.76,59.98,229000 PAR,D,20240923,56.25,56.61,55.35,55.95,286400 PARR,D,20240923,18.99,19.2,18.43,18.77,1482500 PATH,D,20240923,12.49,12.94,12.32,12.91,10584600 PAXS,D,20240923,16.39,16.57,16.39,16.47,87400 PAY,D,20240923,21.99,22.21,21.84,22.05,107100 PAYC,D,20240923,171.59,172.78,168.76,172.58,557000 PB,D,20240923,72.84,73.07,71.935,72.35,559200 PBA,D,20240923,40.64,41.175,40.5,41.12,701100 PBF,D,20240923,31.8,32.25,31.29,31.63,2562100 PBH,D,20240923,73.13,73.5143,72.13,72.29,166400 PBI,D,20240923,7.06,7.075,6.92,7.06,1303100 PBI-B,D,20240923,20.73,20.96,20.6,20.96,19800 PBR,D,20240923,14.47,14.665,14.44,14.57,12179300 PBR.A,D,20240923,13.19,13.32,13.135,13.24,9767100 PBT,D,20240923,11.13,11.4899,11.13,11.38,100300 PCF,D,20240923,6.7,6.7293,6.66,6.71,141200 PCG,D,20240923,20.09,20.15,19.92,20.03,25171100 PCK,D,20240923,6.21,6.23,6.19,6.23,86800 PCM,D,20240923,7.95,7.96,7.89,7.9,39800 PCN,D,20240923,13.95,14.13,13.9319,14.11,359900 PCOR,D,20240923,59.51,59.655,58.56,58.89,1238100 PCQ,D,20240923,9.9,9.91,9.86,9.89,94400 PD,D,20240923,18.13,18.59,17.965,18.2,911100 PDCC,D,20240923,20.39,20.39,19.81,19.81,2000 PDI,D,20240923,19.75,19.77,19.7,19.72,1369300 PDM,D,20240923,10.01,10.065,9.845,9.86,651500 PDO,D,20240923,13.98,14,13.96,13.96,397500 PDS,D,20240923,66.92,67.375,64.78,65.05,59900 PDT,D,20240923,13.37,13.4742,13.34,13.36,87500 PDX,D,20240923,23.96,23.98,23.6742,23.92,42700 PEB,D,20240923,14.3,14.3675,13.9,13.96,1899200 PEB-E,D,20240923,22.76,23.2,22.7,22.72,11700 PEB-F,D,20240923,23.24,23.25,22.98,22.98,4800 PEB-G,D,20240923,22.73,23.1799,22.6301,22.8,17900 PEB-H,D,20240923,20.45,20.53,20.37,20.37,7300 PEG,D,20240923,87.16,88.48,86.86,87.9,4008800 PEN,D,20240923,196.09,198.9575,194.655,194.9,276300 PEO,D,20240923,23.11,23.4,23.11,23.34,78400 PER.W,D,20240923,0.0794,0.0799,0.0561,0.0798,9000 PERF,D,20240923,2,2,1.86,1.93,8500 PFD,D,20240923,11.82,11.8965,11.77,11.87,18800 PFE,D,20240923,29.43,29.47,29.18,29.31,23126200 PFGC,D,20240923,77.16,77.74,76.73,77.59,500600 PFH,D,20240923,21.49,21.59,21.4501,21.46,26000 PFL,D,20240923,8.49,8.5,8.47,8.5,92200 PFLT,D,20240923,11.46,11.56,11.46,11.52,371600 PFN,D,20240923,7.5,7.52,7.48,7.48,209300 PFO,D,20240923,9.5,9.5,9.4,9.42,30100 PFS,D,20240923,19.04,19.06,18.69,18.83,623200 PFSI,D,20240923,112.24,113.38,111.87,112.41,251200 PG,D,20240923,174.01,175.185,172.5901,173.77,10265100 PGP,D,20240923,8.07,8.24,8.04,8.23,45900 PGR,D,20240923,260,260.385,256.69,257.6,2629800 PGRE,D,20240923,5.09,5.17,5.085,5.09,1116900 PGRU,D,20240923,6.63,6.63,6.61,6.62,177700 PGZ,D,20240923,11.06,11.09,11.0007,11.08,30700 PH,D,20240923,622.65,626,616.075,618.72,525700 PHD,D,20240923,9.89,9.925,9.84,9.86,73300 PHG,D,20240923,30.57,30.57,30.11,30.15,862400 PHI,D,20240923,26.73,27.2069,26.73,27.03,13300 PHIN,D,20240923,49.96,50.96,49.64,49.89,872100 PHK,D,20240923,4.94,4.94,4.92,4.94,468000 PHM,D,20240923,143.04,143.82,140.18,143.54,1582700 PHR,D,20240923,23.78,23.78,22.99,23.5,246500 PHT,D,20240923,7.94,8.0099,7.93,7.935,53500 PHX,D,20240923,3.47,3.47,3.385,3.4,42900 PII,D,20240923,84.76,84.76,82.16,82.66,606600 PIM,D,20240923,3.45,3.45,3.4001,3.43,66000 PINE,D,20240923,18.12,18.38,17.98,18,91100 PINS,D,20240923,30.92,31,30.4,30.46,6177900 PIPR,D,20240923,288.03,289.02,284.77,287.51,78100 PJT,D,20240923,136.34,137.19,134.81,136.42,116200 PK,D,20240923,15.76,15.77,15.17,15.26,2941100 PKE,D,20240923,13.04,13.39,13.04,13.2,69900 PKG,D,20240923,213.69,215.91,211.37,214.5,446700 PKST,D,20240923,15.26,15.34,14.82,14.94,139400 PKX,D,20240923,70.37,70.94,70.25,70.92,107400 PL,D,20240923,2.06,2.11,2.02,2.05,1741000 PL.W,D,20240923,0.1997,0.1997,0.17,0.17,500 PLD,D,20240923,126.6,127.17,125.96,126.63,3386200 PLNT,D,20240923,84.58,84.66,82,82.03,1103400 PLOW,D,20240923,28.21,28.23,27.58,27.75,94600 PLTR,D,20240923,36.86,38.19,36.57,37.95,79460700 PLYM,D,20240923,22.68,22.87,22.57,22.59,191000 PM,D,20240923,120.93,121.6,120.42,121.09,4638900 PMF,D,20240923,9.95,9.96,9.86,9.87,65800 PML,D,20240923,9.25,9.25,9.16,9.19,127200 PMM,D,20240923,6.52,6.55,6.46,6.49,64100 PMO,D,20240923,10.7,10.77,10.68,10.74,130700 PMT,D,20240923,14.28,14.29,14.07,14.16,588000 PMT-A,D,20240923,24.93,25.06,24.93,25,5100 PMT-B,D,20240923,24.92,24.92,24.86,24.87,8400 PMT-C,D,20240923,21.16,21.3948,21,21,25400 PMTU,D,20240923,26.06,26.1,25.81,25.81,3000 PMX,D,20240923,8.18,8.19,8.08,8.13,75700 PNC,D,20240923,186.6,187.77,184.85,185.09,1545400 PNF,D,20240923,8.21,8.28,8.21,8.27,14900 PNI,D,20240923,7.92,7.92,7.835,7.87,32600 PNNT,D,20240923,6.97,6.985,6.95,6.96,274500 PNR,D,20240923,95.33,96.295,94.72,95.95,1083600 PNS.W,D,20240923,0.0425,0.0425,0.0101,0.0198,76300 PNST,D,20240923,0.93,0.96,0.7,0.7179,112400 PNW,D,20240923,90.73,90.99,90.19,90.2,934600 POR,D,20240923,47.66,48.19,47.53,48.07,1502200 POST,D,20240923,114.57,115.28,113.67,114.59,540200 PPG,D,20240923,127.13,127.99,126.64,127.3,1114100 PPL,D,20240923,32.58,32.92,32.49,32.84,4593500 PPT,D,20240923,3.72,3.74,3.71,3.73,83000 PR,D,20240923,13.92,14.305,13.91,14.18,12167900 PRA,D,20240923,13.69,14.1,13.53,13.92,393600 PRG,D,20240923,49.65,50.27,49.13,50.26,301400 PRGO,D,20240923,27.17,27.25,26.89,27.06,895200 PRH,D,20240923,26.75,26.75,26.38,26.39,24800 PRI,D,20240923,260,265.669,260,264.78,154400 PRI-D,D,20240923,24.1699,24.1699,24.1699,24.1699,800 PRI-F,D,20240923,24.2,24.2,24.2,24.2,100 PRI-G,D,20240923,24.47,24.47,24.4,24.4,700 PRI-H,D,20240923,24.19,24.19,24.19,24.19,300 PRI-I,D,20240923,23.3,23.54,23.29,23.325,5400 PRI-J,D,20240923,22.98,23.38,22.98,23.1954,1000 PRI-K,D,20240923,21.52,21.77,21.31,21.59,3000 PRI-L,D,20240923,23.48,23.48,23.2723,23.2723,1300 PRIM,D,20240923,59.36,59.96,58.35,58.54,453100 PRKS,D,20240923,52.31,52.59,50.67,51.05,689300 PRLB,D,20240923,29.5,29.615,28.775,29.09,457500 PRM,D,20240923,12.56,12.66,12.29,12.47,455100 PRMW,D,20240923,25.31,25.52,25.07,25.4,1699700 PRO,D,20240923,18.63,18.67,18.2,18.4,498600 PRS,D,20240923,25.27,25.2775,25.15,25.18,24500 PRT,D,20240923,3.92,3.9883,3.92,3.96,26400 PRU,D,20240923,121.61,122.3,120.521,120.79,1180600 PSA,D,20240923,363.79,366.2,362.335,365.01,595000 PSA-F,D,20240923,25,25.05,24.95,24.95,16800 PSA-G,D,20240923,24.63,24.63,24.5454,24.6,18600 PSA-H,D,20240923,25.3,25.3,25.2124,25.25,7900 PSA-I,D,20240923,23.64,23.68,23.43,23.47,33400 PSA-J,D,20240923,23.16,23.1755,23.01,23.01,6600 PSA-K,D,20240923,23.12,23.21,23.02,23.13,8200 PSA-L,D,20240923,22.7,22.7182,22.517,22.62,23600 PSA-M,D,20240923,20.65,20.67,20.5302,20.6,21200 PSA-N,D,20240923,19.09,19.22,19.08,19.22,11600 PSA-O,D,20240923,19.04,19.04,18.98,19.01,22400 PSA-P,D,20240923,19.98,19.9899,19.87,19.975,29900 PSA-Q,D,20240923,19.42,19.42,19.31,19.37,6600 PSA-R,D,20240923,20.02,20.0934,19.9364,20.05,13700 PSA-S,D,20240923,20.47,20.47,20.32,20.32,13900 PSBD,D,20240923,16.35,16.3963,16.26,16.29,34900 PSE-A,D,20240923,20.24,20.43,20.01,20.14,20500 PSF,D,20240923,21.1,21.22,21.055,21.22,23100 PSF.W,D,20240923,0.0219,0.0256,0.0219,0.0219,4000 PSFE,D,20240923,22.31,22.68,22.16,22.16,122700 PSN,D,20240923,99.7,101.56,99.7,101.35,930300 PSO,D,20240923,13.6,13.67,13.585,13.65,204900 PSQH,D,20240923,2.55,2.55,2.415,2.46,83000 PSTG,D,20240923,50.79,51.12,50.07,50.19,3141200 PSTL,D,20240923,14.65,14.77,14.61,14.65,55300 PSX,D,20240923,129.71,131.31,129.13,131.11,3613700 PTA,D,20240923,20.93,20.93,20.71,20.93,168700 PTY,D,20240923,14.32,14.34,14.3,14.34,649700 PUK,D,20240923,16.98,17.24,16.965,17.18,840700 PUMP,D,20240923,8.19,8.475,8.165,8.35,1341700 PVH,D,20240923,97,97.595,95.69,96.94,789200 PVL,D,20240923,1.68,1.68,1.65,1.66,55100 PWR,D,20240923,293.41,298.185,291.16,296.13,858900 PWSC,D,20240923,22.79,22.8,22.78,22.78,1440400 PX,D,20240923,10.9,10.97,10.74,10.76,342900 PYN,D,20240923,6.25,6.25,6.07,6.22,13200 PYT,D,20240923,23.5,23.5,23.4,23.4,1100 PZC,D,20240923,7.48,7.49,7.4407,7.45,38400 QBT.W,D,20240923,0.084,0.085,0.084,0.085,400 QBTS,D,20240923,0.94,0.9481,0.9,0.9,1984100 QD,D,20240923,1.8,1.895,1.77,1.82,716200 QGEN,D,20240923,44.87,44.88,44.375,44.46,916800 QS,D,20240923,5.86,5.87,5.65,5.7,4148300 QSR,D,20240923,70.29,70.8,70.18,70.54,878400 QTWO,D,20240923,80.3,81.6,78.42,79.48,1102600 QUAD,D,20240923,4.59,4.97,4.51,4.85,340800 QVCC,D,20240923,13.9,13.9001,13.754,13.8214,19900 QVCD,D,20240923,13.9,13.9,13.67,13.69,22300 R,D,20240923,146.58,147.34,145.38,147.21,216900 RA,D,20240923,13.58,13.68,13.535,13.62,208500 RACE,D,20240923,480,481.72,476.19,476.96,306400 RAMP,D,20240923,26.04,26.09,25.67,25.67,394100 RBA,D,20240923,84.19,84.66,83.785,84.37,755600 RBC,D,20240923,295.8,299.31,293.99,297.91,94900 RBLX,D,20240923,46.26,46.44,45.1,45.53,9134700 RBO.W,D,20240923,0.0525,0.0525,0.0525,0.0525,300 RBOT,D,20240923,5.77,5.98,5.4,5.6,19700 RBRK,D,20240923,32.89,33.61,32.66,33.37,1282200 RC,D,20240923,8,8.09,7.91,7.94,1701500 RC-E,D,20240923,19.69,19.7,19.54,19.54,12900 RCB,D,20240923,24.47,24.48,24.45,24.45,1500 RCC,D,20240923,24.57,24.57,24.57,24.57,900 RCFA,D,20240923,11.46,11.46,11.46,11.46,200 RCI,D,20240923,40.37,40.7,40.12,40.29,497000 RCL,D,20240923,173.7,176.135,172.66,175.9,1590100 RCS,D,20240923,7.59,7.6292,7.54,7.6,149200 RCUS,D,20240923,16.53,16.57,15.695,15.71,824100 RDDT,D,20240923,66,66.96,64.78,65,3645600 RDN,D,20240923,35.2,35.57,35.08,35.38,727900 RDW,D,20240923,6.68,6.68,6.41,6.5,153400 RDW.W,D,20240923,1.21,1.21,1.08,1.15,2200 RDY,D,20240923,80.42,80.42,79.31,79.36,63200 RELX,D,20240923,48.51,48.91,48.48,48.86,678200 RERE,D,20240923,2.21,2.2808,2.2,2.21,510900 RES,D,20240923,6.55,6.8,6.46,6.73,2026100 REVG,D,20240923,27.63,28.1,27.54,27.96,688000 REX,D,20240923,46.17,47.05,45.05,46.26,151700 REX-B,D,20240923,23.3,23.34,23.257,23.34,7600 REX-C,D,20240923,22.95,22.99,22.825,22.99,4200 REXR,D,20240923,51.6,52.17,51.515,51.81,1252200 REZI,D,20240923,20.28,20.34,19.475,19.56,980300 RF,D,20240923,23.18,23.31,22.77,22.91,5168600 RF-C,D,20240923,24.99,25.13,24.81,25.11,49900 RF-E,D,20240923,19.52,19.64,19.44,19.63,20800 RF-F,D,20240923,26.21,26.2499,26.15,26.24,52200 RFI,D,20240923,12.86,12.9872,12.835,12.95,56300 RFL,D,20240923,1.69,1.8,1.65,1.8,150900 RFM,D,20240923,16.17,16.21,16.17,16.1772,12800 RFMZ,D,20240923,14.65,14.65,14.44,14.46,55400 RGA,D,20240923,220.1,221.78,218.9727,220.26,216300 RGR,D,20240923,42,42.355,41.8,42.22,113800 RGT,D,20240923,11.57,11.63,11.57,11.6,1900 RH,D,20240923,344.3,349.22,341.14,345.54,513400 RHI,D,20240923,66.95,68.7,66.5454,68.28,3812100 RHP,D,20240923,110.09,110.51,109.21,110.26,577500 RIG,D,20240923,4.54,4.64,4.48,4.55,16950100 RIO,D,20240923,63.76,64.615,63.7,64.58,2056900 RIT-A,D,20240923,25.49,25.545,25.3701,25.49,51000 RIT-B,D,20240923,25.36,25.385,25.3018,25.36,105400 RIT-C,D,20240923,24.08,24.25,24.06,24.12,109100 RIT-D,D,20240923,24.17,24.3,24.17,24.25,53000 RITM,D,20240923,11.95,11.95,11.735,11.78,2662000 RIV,D,20240923,12.51,12.62,12.5058,12.61,79000 RIV-A,D,20240923,24.515,24.67,24.515,24.65,4900 RJF,D,20240923,125,125.8,124.39,124.68,872000 RJF-B,D,20240923,25.22,25.22,25.12,25.21,4000 RKT,D,20240923,18.98,19.35,18.67,19.16,3567800 RL,D,20240923,185.67,187.96,184.595,185.9,696200 RLI,D,20240923,152.62,154.08,151.951,154.06,96900 RLJ,D,20240923,9.91,9.99,9.81,9.82,1284700 RLJ-A,D,20240923,26.35,26.48,26.15,26.15,37100 RLTY,D,20240923,17.2,17.31,17.07,17.25,82000 RLX,D,20240923,1.65,1.7,1.65,1.67,773700 RM,D,20240923,32.04,33.405,32.04,32.69,34300 RMAX,D,20240923,12.4,12.4608,11.95,12.03,148900 RMD,D,20240923,245,247.36,243.1,246.18,916000 RMI,D,20240923,16.15,16.25,16.15,16.16,12600 RMM,D,20240923,15.8,15.97,15.73,15.78,52000 RMMZ,D,20240923,16.21,16.2616,16.0698,16.15,46700 RMP.P,D,20240923,25.15,25.15,25.15,25.15,400 RMT,D,20240923,9.6,9.6399,9.51,9.57,156500 RNG,D,20240923,30.43,30.79,29.75,30.42,1304100 RNGR,D,20240923,12.2,12.4,12.08,12.27,43800 RNP,D,20240923,23.15,23.495,23.15,23.31,123900 RNR,D,20240923,265.15,265.75,263.7,264.55,259500 RNR-F,D,20240923,24.92,24.92,24.875,24.9,6500 RNR-G,D,20240923,18.8,18.86,18.7746,18.8,23900 RNST,D,20240923,33.37,33.74,33.01,33.16,561200 ROG,D,20240923,103.73,103.79,102.58,103.2,96200 ROK,D,20240923,262.07,262.55,258.65,261.06,641500 ROL,D,20240923,50.27,50.72,49.9064,50.5,852800 RPM,D,20240923,123.58,124.51,123.36,124.14,482500 RQI,D,20240923,13.74,13.99,13.71,13.99,254900 RRA.W,D,20240923,0.26,0.31,0.26,0.295,19300 RRAC,D,20240923,11.45,11.46,11.45,11.46,1300 RRC,D,20240923,30.84,31.99,30.76,31.52,2208100 RRX,D,20240923,170.77,171.71,167.14,167.81,378600 RS,D,20240923,281.82,284.035,278.7,283.73,390200 RSF,D,20240923,15.15,15.2,15.1457,15.15,9200 RSG,D,20240923,201.64,203.35,201.36,202.81,740200 RSI,D,20240923,10.45,10.49,10.18,10.45,1189500 RSKD,D,20240923,4.87,4.9,4.74,4.75,580800 RTO,D,20240923,24.39,24.4777,24.25,24.32,496000 RTX,D,20240923,118.67,120.48,118.21,120.27,6755400 RVLV,D,20240923,25.41,25.59,24.34,24.87,940000 RVT,D,20240923,15.58,15.61,15.4,15.49,409900 RVTY,D,20240923,124,124.35,121.6382,122.07,365200 RWT,D,20240923,7.75,7.77,7.67,7.72,1068600 RWT-A,D,20240923,25.73,25.86,25.6317,25.82,20900 RWTN,D,20240923,25.12,25.18,25.05,25.15,19000 RWTO,D,20240923,25.09,25.4999,25.01,25.01,28700 RXO,D,20240923,26.17,26.85,25.95,26.67,1528300 RY,D,20240923,122.19,123.28,121.83,123.14,607200 RYAM,D,20240923,8.14,8.23,7.98,8.02,370700 RYAN,D,20240923,63.77,64.8399,63.745,64.11,641300 RYI,D,20240923,19.8,20.05,19.34,19.35,201000 RYN,D,20240923,31.98,32.1,31.65,31.91,571200 RZB,D,20240923,25.26,25.28,25.1436,25.23,19300 RZC,D,20240923,27.25,27.3093,27.08,27.2,40200 S,D,20240923,24.52,24.595,24.14,24.29,2662800 SA,D,20240923,17.55,17.75,17.09,17.09,346800 SABA,D,20240923,8.56,8.5899,8.41,8.43,35300 SAFE,D,20240923,27.27,27.48,27.065,27.14,352400 SAH,D,20240923,57.65,57.905,56.32,57.21,108300 SAJ,D,20240923,25.285,25.3199,25.285,25.3199,1200 SAM,D,20240923,270,275.34,269.0237,274.58,224200 SAN,D,20240923,5.03,5.04,4.98,4.99,1907900 SAND,D,20240923,6.21,6.32,6.2,6.23,1988000 SAP,D,20240923,230.47,230.85,229.77,230.44,374900 SAR,D,20240923,23.5,23.5,23.1001,23.23,45300 SAT,D,20240923,24.73,24.74,24.68,24.74,3300 SAVE,D,20240923,2.48,2.49,2.38,2.38,5284600 SAY,D,20240923,25.28,25.408,25.26,25.36,4200 SAZ,D,20240923,25.7,25.7,25.55,25.59,8700 SB,D,20240923,4.88,4.94,4.84,4.88,455600 SB-C,D,20240923,25.81,25.81,25.81,25.81,200 SB-D,D,20240923,25.7999,25.7999,25.79,25.79,500 SBBA,D,20240923,25.12,25.16,25.12,25.16,1800 SBH,D,20240923,13.51,13.52,13.05,13.23,1140400 SBI,D,20240923,8.21,8.24,8.16,8.17,36000 SBR,D,20240923,60.31,60.8,60.02,60.52,51800 SBS,D,20240923,16.98,17.09,16.81,16.9,682000 SBSW,D,20240923,4.24,4.3,4.16,4.2,3962400 SBX.W,D,20240923,0.12,0.123,0.12,0.1201,9400 SBXC,D,20240923,10.85,10.85,10.73,10.74,6200 SCCO,D,20240923,104.32,106.71,104.13,106.06,865900 SCD,D,20240923,17.55,17.93,17.451,17.5,72800 SCE-G,D,20240923,21.44,21.5,21.42,21.4468,8000 SCE-H,D,20240923,25.11,25.14,25.1,25.12,36100 SCE-J,D,20240923,23.89,23.96,23.66,23.69,125500 SCE-K,D,20240923,24.74,24.9169,24.74,24.9,11000 SCE-L,D,20240923,20.57,20.6987,20.55,20.63,17500 SCE-M,D,20240923,26.88,26.96,26.844,26.88,13600 SCE-N,D,20240923,26.8,26.8,26.5,26.68,12300 SCH-D,D,20240923,25.55,25.5899,25.47,25.55,28000 SCH-J,D,20240923,22.52,22.56,22.35,22.39,37000 SCHW,D,20240923,65.62,65.84,64.815,64.93,5872800 SCI,D,20240923,79.73,79.95,79.31,79.5,683200 SCL,D,20240923,76.18,76.52,75.0101,75.51,74600 SCM,D,20240923,13.7,13.735,13.62,13.7,136600 SCS,D,20240923,13,13.18,12.82,13.01,770000 SD,D,20240923,12.29,12.3998,12.07,12.12,290500 SDHC,D,20240923,37.29,37.5,32.74,35.67,279900 SDHY,D,20240923,16.42,16.436,16.41,16.425,54100 SDRL,D,20240923,41.88,42.33,41.1,41.17,959300 SE,D,20240923,87.77,90.99,86.53,90.67,8565900 SEA-A,D,20240923,25.82,25.82,25.43,25.65,14500 SEA-B,D,20240923,26.22,26.22,26.07,26.18,2400 SED.U,D,20240923,11.88,12.45,11.82,12.01,1200 SED.W,D,20240923,0.075,0.075,0.075,0.075,10000 SEDA,D,20240923,11.4599,11.4599,11.26,11.45,1000 SEE,D,20240923,35.1,35.53,34.9,35.41,1561700 SEI,D,20240923,13.7,14.29,13.67,13.84,337000 SEM,D,20240923,35.14,35.335,34.77,35.06,253400 SEMR,D,20240923,15.22,15.38,14.85,14.92,287300 SES,D,20240923,0.7609,0.7678,0.6565,0.6586,5841300 SES.W,D,20240923,0.03,0.0387,0.03,0.03,106400 SF,D,20240923,92.71,93.25,91.94,92.41,267900 SF-B,D,20240923,25.18,25.22,25.1256,25.17,7300 SF-C,D,20240923,26.01,26.0199,25.67,25.93,29600 SF-D,D,20240923,20.58,20.58,20.45,20.55,19300 SFB,D,20240923,24,24.01,23.93,23.94,14400 SFBS,D,20240923,84.58,85.04,83.04,83.21,231100 SFL,D,20240923,11.25,11.43,11.25,11.37,732600 SG,D,20240923,37.25,37.3251,35.57,35.83,2449500 SGHC,D,20240923,3.65,3.675,3.58,3.6,267300 SGU,D,20240923,11.71,11.735,11.48,11.61,16800 SHAK,D,20240923,108.01,108.01,105.37,106.57,632400 SHCO,D,20240923,5.11,5.23,5.02,5.08,97300 SHEL,D,20240923,69.06,69.645,68.845,69.08,3656000 SHG,D,20240923,41.86,42.28,41.815,42.21,128200 SHO,D,20240923,10.76,10.81,10.65,10.68,1416900 SHO-H,D,20240923,23.89,24.27,23.84,24.05,6500 SHO-I,D,20240923,21.68,21.8399,21.55,21.73,3300 SHOC,D,20240923,45.42,45.42,45.1007,45.34,9100 SHOP,D,20240923,79,80.8,78.85,80.11,7896200 SHW,D,20240923,379.14,382.4,377.5,381.87,1213700 SID,D,20240923,1.99,2.04,1.96,2.04,4999400 SIG,D,20240923,95.74,98.08,94.57,97.93,773300 SII,D,20240923,43.33,43.835,42.97,43.14,77600 SILA,D,20240923,25.32,26.5,25.2508,26.06,1824200 SIT-A,D,20240923,24.48,24.5899,24.24,24.38,15000 SITC,D,20240923,59.12,59.47,59.01,59.23,897700 SITE,D,20240923,150.96,151.38,147.71,149.01,246500 SJM,D,20240923,118.57,119.29,117.83,118.98,1027400 SJT,D,20240923,3.54,3.86,3.54,3.78,379800 SJW,D,20240923,58.83,59.265,58.58,58.79,105000 SKE,D,20240923,8.9,8.9,8.595,8.6,272300 SKIL,D,20240923,14.2,14.4,13.2541,14.05,76200 SKLZ,D,20240923,5.76,5.7967,5.61,5.61,39400 SKM,D,20240923,23.96,24.13,23.94,24.13,102200 SKT,D,20240923,31.96,32.28,31.84,32.21,581100 SKX,D,20240923,62.66,64.43,62.64,63.1,3178700 SKY,D,20240923,93.76,94.29,92.26,92.55,354600 SLB,D,20240923,42.55,43.21,42.38,42.9,12921000 SLF,D,20240923,56.69,56.97,56.62,56.87,303800 SLG,D,20240923,72.5,72.83,71.49,71.7,499000 SLG-I,D,20240923,24.75,24.75,24.375,24.4,35900 SLGN,D,20240923,51.47,51.645,51.1869,51.33,452300 SLQT,D,20240923,2,2.02,1.89,1.98,1393200 SLVM,D,20240923,86.28,88.42,82.49,82.86,774300 SM,D,20240923,41.41,42.72,41.35,42.1,2465400 SMAR,D,20240923,51.28,52.1,50.9,52.09,2327300 SMBK,D,20240923,30.02,30.17,29.56,29.57,42500 SMC,D,20240923,36.46,36.95,34.94,35.78,137700 SMFG,D,20240923,12.92,12.97,12.89,12.9,813200 SMG,D,20240923,73.94,78.34,73.475,77.92,1542800 SMHI,D,20240923,10.04,10.15,9.83,9.83,76500 SMP,D,20240923,34.41,34.43,32.44,32.71,279800 SMR,D,20240923,10.88,11.52,10.4,10.89,8728600 SMR.W,D,20240923,2.66,2.95,2.6,2.8,137800 SMRT,D,20240923,1.78,1.78,1.72,1.72,1844500 SMWB,D,20240923,8.72,8.72,8.4,8.48,204800 SN,D,20240923,106.22,106.22,103.53,104.86,770800 SNA,D,20240923,284.36,287.01,282.71,284.8,325900 SNAP,D,20240923,10.16,10.28,9.94,10.2,35568300 SNDA,D,20240923,27.31,27.5,26.2,26.46,205600 SNDR,D,20240923,27.98,28.17,27.82,27.96,561900 SNN,D,20240923,30.81,30.87,30.575,30.66,796600 SNOW,D,20240923,111.41,113.94,109.91,113.26,8335800 SNV,D,20240923,45.07,45.37,44.4,44.53,1346000 SNV-D,D,20240923,25.22,25.2999,25.1,25.17,51000 SNV-E,D,20240923,26.05,26.25,25.9,26.24,136800 SNX,D,20240923,118.67,119.39,118.09,118.58,466800 SO,D,20240923,89.85,90.59,89.53,90.52,3825200 SOC,D,20240923,22.29,23.95,22.27,23.37,2109300 SOC.W,D,20240923,11.15,12.42,10.8532,11.72,98300 SOJC,D,20240923,24.93,24.94,24.78,24.88,17700 SOJD,D,20240923,24.43,24.5291,24.25,24.3248,46100 SOJE,D,20240923,21.95,22.07,21.9001,22.01,59700 SOL,D,20240923,2.27,2.3601,2.245,2.33,558700 SOLV,D,20240923,70.33,71.36,69.49,70.12,1336900 SON,D,20240923,54.67,54.77,53.96,54.29,979600 SONY,D,20240923,93.2,94.3,92.96,94.21,417500 SOR,D,20240923,43.91,44.82,43.8486,44.25,18000 SOS,D,20240923,0.71,0.7338,0.6777,0.6908,106500 SPB,D,20240923,93.5,93.83,92.48,93.23,226100 SPCE,D,20240923,6.27,6.31,6.01,6.09,1229000 SPE,D,20240923,13.76,13.87,13.76,13.86,76900 SPG,D,20240923,166,168.3,166,168.15,2274300 SPG-J,D,20240923,62.69,63.45,62.69,63.45,1600 SPGI,D,20240923,520.02,527.84,518.12,521.08,960800 SPH,D,20240923,17.76,17.99,17.6415,17.95,97800 SPHR,D,20240923,41.2,41.49,40.52,40.73,340700 SPIR,D,20240923,10.25,10.53,10.12,10.19,166300 SPL-A,D,20240923,24.28,24.3,24.25,24.3,6800 SPLP,D,20240923,40.45,42,40.45,42,2100 SPMC,D,20240923,19.8,20.3526,19.78,19.99,30300 SPN-B,D,20240923,25.47,25.48,25.28,25.33,52400 SPNT,D,20240923,14.24,14.35,14.062,14.12,273100 SPOT,D,20240923,367,371.11,363.53,369.01,1777800 SPR,D,20240923,33.01,33.64,32.76,33.48,2577200 SPRU,D,20240923,2.59,2.64,2.56,2.58,18500 SPXC,D,20240923,163.63,164.57,160.47,162.09,243500 SPXX,D,20240923,16.57,16.6099,16.5,16.52,25600 SQ,D,20240923,67.58,68.57,67.05,67.83,5289600 SQM,D,20240923,37.62,38.4,37.2,37.88,912200 SQNS,D,20240923,1.01,1.03,0.9651,0.99,208900 SQSP,D,20240923,46.4,46.4,46.35,46.37,526200 SR,D,20240923,66.89,67.23,66.7,67.1,376300 SR-A,D,20240923,25.1978,25.1978,24.96,25,16400 SRE,D,20240923,83.44,84.12,83.135,84.04,2334500 SREA,D,20240923,24.96,24.98,24.79,24.85,56100 SRFM,D,20240923,1.24,1.28,1.22,1.24,44100 SRG,D,20240923,4.56,4.605,4.48,4.53,143600 SRG-A,D,20240923,22.5,22.53,22.23,22.31,4700 SRI,D,20240923,12.14,12.29,11.86,11.88,121800 SRL,D,20240923,8,8.29,7.83,7.83,10700 SRV,D,20240923,43.13,43.85,43.0001,43.73,14900 SSB,D,20240923,99.31,99.62,97.545,98.78,350100 SSD,D,20240923,191.19,192.805,189.37,192.09,234900 SSL,D,20240923,7.08,7.1801,7.03,7.07,538600 SST,D,20240923,1.16,1.18,1.06,1.16,249600 SSTK,D,20240923,35.44,35.63,34.75,35.5,368600 ST,D,20240923,35.5,35.83,35.44,35.62,947800 STAG,D,20240923,39.27,39.68,39.255,39.44,806000 STC,D,20240923,75.04,75.045,73.71,74.53,170100 STE,D,20240923,238.05,239.805,237.36,239.38,355400 STEL,D,20240923,26.96,26.97,26.35,26.37,128000 STEM,D,20240923,0.3799,0.3799,0.3412,0.3449,5433800 STEW,D,20240923,15.74,15.8199,15.68,15.69,48000 STG,D,20240923,6.05,6.9,6,6.89,42000 STK,D,20240923,32.95,33.126,32.751,32.98,16800 STLA,D,20240923,15.16,15.585,15.12,15.45,14950800 STM,D,20240923,27.63,27.96,27.6,27.91,3111100 STN,D,20240923,80.02,80.37,79.23,79.95,78900 STNG,D,20240923,68.24,69.85,68.09,69.72,584700 STR,D,20240923,21.85,22.19,21.53,21.54,439100 STRV,D,20240923,36.67,36.74,36.6347,36.68,46900 STT,D,20240923,89.23,89.49,88.65,89.13,1680800 STT-G,D,20240923,24.86,24.915,24.83,24.84,31100 STVN,D,20240923,19.32,21.035,18.79,19.55,391600 STWD,D,20240923,21.1,21.1,20.815,20.86,2243400 STXD,D,20240923,33.75,33.7911,33.68,33.7911,4900 STXE,D,20240923,30.71,30.88,30.71,30.87,6900 STXG,D,20240923,41.4,41.4298,41.28,41.32,4300 STXI,D,20240923,26.395,26.5803,26.395,26.5803,400 STXK,D,20240923,31.58,31.58,31.35,31.41,3500 STXM,D,20240923,25.95,25.97,25.89,25.89,2300 STXT,D,20240923,20.85,20.91,20.82,20.9,19000 STXV,D,20240923,30.3,30.34,30.24,30.28,9700 STZ,D,20240923,247.23,256.3,247.09,254.82,1215200 SU,D,20240923,37.5,38.21,37.38,37.86,7381700 SUI,D,20240923,141.44,141.94,139.48,140.22,1412700 SUM,D,20240923,39.41,39.96,38.57,38.98,1239500 SUN,D,20240923,52.45,54.44,52.45,54.11,318100 SUP,D,20240923,2.92,2.935,2.8,2.93,58500 SUPP,D,20240923,65.45,65.46,65.45,65.46,700 SUPV,D,20240923,8.27,8.35,8.05,8.28,809100 SUZ,D,20240923,9.35,9.36,9.22,9.35,2877600 SVV,D,20240923,10.34,10.59,10.16,10.5,590800 SW,D,20240923,47.19,47.3,46.27,46.74,2890000 SWI,D,20240923,12.91,12.96,12.8,12.87,375300 SWK,D,20240923,107.6,108.33,106.565,107.53,1126200 SWN,D,20240923,6.73,6.9281,6.71,6.88,26932100 SWX,D,20240923,74.38,74.85,73.91,74.68,366000 SWZ,D,20240923,8.81,8.86,8.81,8.86,45100 SXC,D,20240923,8.24,8.37,8.09,8.11,939900 SXI,D,20240923,179.09,179.12,176.96,177.81,26800 SXT,D,20240923,78.01,78.34,77.66,78.07,96500 SYF,D,20240923,50.96,51.32,49.675,49.7,3288000 SYF-A,D,20240923,21.33,21.5199,21.31,21.49,61800 SYF-B,D,20240923,26.23,26.29,26.04,26.29,29300 SYK,D,20240923,366.61,368.7399,365.56,366.53,723000 SYY,D,20240923,75.05,76.37,74.6,76.18,4741200 T,D,20240923,21.54,21.595,21.36,21.49,25550200 T-A,D,20240923,22.6,22.69,22.51,22.65,126200 T-C,D,20240923,21.63,21.64,21.43,21.56,134300 TAC,D,20240923,9.93,10.21,9.89,10.06,1135600 TAK,D,20240923,14.77,14.92,14.755,14.89,1905000 TAL,D,20240923,8.13,8.27,8.06,8.08,10267300 TALO,D,20240923,11.47,11.75,11.32,11.39,1234700 TAP,D,20240923,54.32,55.54,54.2,55.06,1657900 TAP.A,D,20240923,57.35,57.4,57.35,57.4,1100 TBB,D,20240923,24.67,24.6958,24.58,24.6,74300 TBBB,D,20240923,31.35,32.34,31.225,31.64,359400 TBC,D,20240923,25.48,25.48,25.35,25.38,36200 TBI,D,20240923,8.21,8.21,8,8,252600 TBN,D,20240923,20.56,20.56,19.9,20.05,14000 TCI,D,20240923,28.45,28.45,28.02,28.02,1000 TCS,D,20240923,12.41,12.41,11.8701,11.99,46100 TD,D,20240923,64.55,64.66,63.82,63.88,3668300 TDC,D,20240923,29.1,29.47,28.92,29.32,467400 TDF,D,20240923,7.9,7.9417,7.8,7.9,40900 TDG,D,20240923,1408.64,1423.02,1400.32,1417.98,223000 TDOC,D,20240923,8.77,8.805,8.56,8.67,4911800 TDS,D,20240923,23.05,23.32,22.695,22.87,611900 TDS-U,D,20240923,21.77,21.86,21.7,21.79,17400 TDS-V,D,20240923,19.99,19.99,19.78,19.85,36600 TDW,D,20240923,75.75,77.64,75.01,76.72,685100 TDY,D,20240923,432.48,433.3,430,432.74,169500 TEAF,D,20240923,12.75,12.8,12.73,12.755,11700 TECK,D,20240923,49.11,49.93,49.04,49.09,2322100 TEF,D,20240923,4.86,4.88,4.85,4.86,1368200 TEI,D,20240923,5.94,5.94,5.816,5.84,109800 TEL,D,20240923,148.26,149.015,147.645,148.49,1147600 TEN,D,20240923,25.24,25.3732,24.78,25.01,169500 TEN-E,D,20240923,26.5,26.72,26.4918,26.7,6000 TEN-F,D,20240923,27.05,27.05,27,27.05,4700 TEO,D,20240923,8.51,8.65,8.36,8.48,143700 TEVA,D,20240923,17.64,17.8,17.52,17.72,5737300 TEX,D,20240923,51.9,52.51,51.21,52.49,961700 TFC,D,20240923,42.38,42.65,42,42.19,6994200 TFC-I,D,20240923,24.53,24.53,24.35,24.5,11000 TFC-O,D,20240923,24.7,24.7684,24.51,24.57,31200 TFC-R,D,20240923,22.57,22.57,22.3901,22.53,34400 TFII,D,20240923,145.58,146.235,144.58,146.14,147500 TFPM,D,20240923,16.85,17.03,16.7,16.73,135000 TFSA,D,20240923,23.68,23.68,23.66,23.66,2600 TFX,D,20240923,243.44,244.9,241.96,244.87,157500 TG,D,20240923,7.05,7.32,7.0392,7.08,99100 TGI,D,20240923,13.47,13.725,13.28,13.55,612400 TGLS,D,20240923,67.05,67.98,65.3568,66.92,334200 TGNA,D,20240923,15.01,15.15,14.47,14.79,3174000 TGS,D,20240923,20.47,20.6899,19.82,20.26,173500 TGT,D,20240923,154.77,155.74,152.91,155.29,2927600 THC,D,20240923,166.25,171.2,166.12,168.03,837000 THG,D,20240923,147.43,148.4,146.24,148.22,124500 THLV,D,20240923,28.59,28.801,28.59,28.801,8100 THO,D,20240923,104.09,104.85,102.045,103.19,751600 THQ,D,20240923,21.96,21.96,21.8,21.91,93900 THR,D,20240923,30.06,30.305,29.69,29.82,68600 THS,D,20240923,41.94,42.16,41.55,41.57,272000 THW,D,20240923,13.25,13.29,13.08,13.23,146900 TIMB,D,20240923,16.85,16.94,16.78,16.9,390500 TISI,D,20240923,14.66,15.38,14.66,14.99,10900 TIXT,D,20240923,3.56,3.58,3.44,3.44,354000 TJX,D,20240923,118.53,118.56,116.44,117.13,3511700 TK,D,20240923,8.94,9.146,8.92,8.99,723500 TKC,D,20240923,6.97,7.05,6.95,7.04,225700 TKO,D,20240923,122.43,122.6407,120.47,122,705600 TKR,D,20240923,82.73,83.36,82.545,83.24,316200 TLK,D,20240923,20.71,20.965,20.65,20.87,226100 TLYS,D,20240923,4.77,4.89,4.63,4.82,117100 TM,D,20240923,184.75,185.81,184.13,185.4,357900 TME,D,20240923,9.96,10.415,9.79,10.18,8249300 TMHC,D,20240923,70.66,71.31,69.5723,70.19,697100 TMO,D,20240923,615.64,616.41,607.8,610.35,883200 TNC,D,20240923,92.71,93.59,91.83,93.42,96100 TNET,D,20240923,96.55,97.7611,96.52,96.61,448000 TNK,D,20240923,56.07,56.365,55.38,56.11,328500 TNL,D,20240923,44.34,45.295,44.1,45.02,998700 TOL,D,20240923,152.25,154.2662,150.26,153.5,1029900 TOST,D,20240923,27.89,28.19,27.54,27.65,5711800 TPB,D,20240923,42.1,42.63,41.66,42.08,164400 TPC,D,20240923,26.57,26.92,25.46,25.94,292300 TPH,D,20240923,45.39,45.85,44.88,45.26,591100 TPL,D,20240923,933.2,958.11,929.46,952.13,134100 TPR,D,20240923,43.22,44.27,42.95,44.12,3743600 TPTA,D,20240923,17.9,18.0857,17.9,18.0857,700 TPVG,D,20240923,6.92,7.01,6.89,6.95,484500 TPX,D,20240923,54.21,54.26,53.5,54.15,1205800 TPZ,D,20240923,18.1,18.52,17.9,18.37,24000 TR,D,20240923,31.85,31.935,31.12,31.4,201000 TRAK,D,20240923,19.89,19.89,19.11,19.49,26600 TRC,D,20240923,18.22,18.22,17.7,17.86,52200 TREX,D,20240923,69.87,70.64,68.875,69.66,798000 TRGP,D,20240923,153.2,155.78,153.2,155.53,2141500 TRI,D,20240923,170.18,172.15,168.41,171.73,283600 TRN,D,20240923,34.33,34.5,33.93,34,362800 TRNO,D,20240923,68.83,69.38,68.81,69.22,371900 TROX,D,20240923,12.71,12.99,12.63,12.91,1299700 TRP,D,20240923,46.39,47.13,46.35,47.11,2222300 TRT-A,D,20240923,25.77,26.1498,25.77,26,1100 TRT-B,D,20240923,25.17,25.27,25.17,25.25,3000 TRT-C,D,20240923,25.26,25.27,25.11,25.1601,9800 TRT-D,D,20240923,25.25,25.3,25.09,25.25,26200 TRT-E,D,20240923,22.61,22.8,22.61,22.65,6000 TRT-P,D,20240923,19.1,19.1,18.81,18.81,23400 TRTX,D,20240923,8.68,8.79,8.63,8.7,546300 TRU,D,20240923,105.72,106.67,103.61,105.09,951700 TRV,D,20240923,238.28,240.28,237.79,239.35,1044100 TS,D,20240923,29.46,29.75,29.29,29.4,1526700 TSE,D,20240923,4.53,4.85,4.32,4.46,424900 TSI,D,20240923,5.12,5.14,5.06,5.1,52100 TSLX,D,20240923,20.56,20.62,20.44,20.62,307300 TSM,D,20240923,174.84,175.4,173.7,174.76,5794200 TSN,D,20240923,59.62,60.43,59.53,60.42,1953900 TSQ,D,20240923,10.4,10.61,10.23,10.26,44700 TT,D,20240923,386.58,389.5299,385,387.38,875400 TTC,D,20240923,84.99,86.135,84.63,85.8,527300 TTE,D,20240923,69.22,69.745,68.8,69.17,1167300 TTI,D,20240923,3,3.12,3,3.09,1219400 TTP,D,20240923,41.73,42.8,41.73,42.8,2800 TU,D,20240923,16.78,16.8,16.6,16.67,2264400 TUYA,D,20240923,1.28,1.42,1.28,1.39,1558500 TV,D,20240923,2.17,2.22,2.13,2.2,1271800 TVC,D,20240923,23.12,23.32,23.12,23.2,8000 TVE,D,20240923,22.73,22.79,22.63,22.64,17500 TWI,D,20240923,8.14,8.23,7.98,7.98,470400 TWLO,D,20240923,63.62,64,62.69,63.03,1522900 TWN,D,20240923,44.09,45.05,43.41,43.86,27100 TWO,D,20240923,13.97,14,13.64,13.65,1249100 TWO-A,D,20240923,24.96,25,24.86,24.91,11400 TWO-B,D,20240923,24.97,25.18,24.97,25.18,22000 TWO-C,D,20240923,24.65,24.75,24.5393,24.67,45400 TX,D,20240923,35.2,35.83,35.045,35.75,211800 TXNM,D,20240923,43.09,43.43,43.03,43.16,738400 TXO,D,20240923,18.47,18.86,18.14,18.57,55600 TXT,D,20240923,87.2,87.4399,86.45,86.89,953900 TY,D,20240923,32.98,33.0699,32.63,32.82,75200 TY.P,D,20240923,48.01,48.25,48,48,1900 TYG,D,20240923,37.87,39.2,37.87,39.13,30300 TYL,D,20240923,580.39,585.03,573.23,583.74,285200 U,D,20240923,21.03,21.66,20.36,21.37,17478100 UA,D,20240923,7.43,7.45,7.11,7.4,4795900 UAA,D,20240923,7.82,7.87,7.53,7.76,18478800 UAN,D,20240923,70.02,70.02,68.15,68.73,20600 UBER,D,20240923,75.11,75.27,73.78,74.71,8285300 UBS,D,20240923,30.11,30.29,30.1,30.22,950400 UCB,D,20240923,29.76,29.95,29.26,29.34,682100 UCB-I,D,20240923,24.42,24.57,24.3,24.57,8800 UDR,D,20240923,45.91,46.4,45.91,46.35,2556800 UE,D,20240923,21.29,21.47,21.22,21.3,732000 UFI,D,20240923,7.63,7.66,7.1,7.19,72000 UGI,D,20240923,24.17,24.44,24.01,24.42,1107700 UGP,D,20240923,3.82,3.85,3.79,3.81,1050300 UHA.B,D,20240923,71.28,71.545,70.715,71.06,142400 UHAL,D,20240923,74.67,75.3693,74.02,74.44,51600 UHS,D,20240923,239.22,241.33,238.12,240.59,421700 UHT,D,20240923,45.32,45.96,45.32,45.84,95700 UI,D,20240923,217.88,220.89,216.45,219.63,59000 UIS,D,20240923,5.71,5.78,5.62,5.66,256400 UL,D,20240923,64.71,65.115,64.595,64.9,1439700 ULS,D,20240923,48.58,49.79,48.41,49.29,526300 UMC,D,20240923,8.41,8.54,8.4,8.54,9147700 UMH,D,20240923,19.83,19.98,19.73,19.94,480600 UMH-D,D,20240923,24.36,24.3799,24.26,24.26,26800 UNF,D,20240923,189.93,190.1,187.95,188.91,70000 UNFI,D,20240923,16.27,17.04,16.1765,16.94,632300 UNH,D,20240923,576.49,579.435,572,573.41,2386100 UNM,D,20240923,57.46,58.32,57.46,58.24,1225500 UNMA,D,20240923,25.77,25.99,25.77,25.99,11000 UNP,D,20240923,245.09,245.36,242.86,244,2740500 UP,D,20240923,2.44,2.5,2.03,2.04,1344700 UPS,D,20240923,129.38,129.4,127.85,128.74,2991700 URI,D,20240923,796.13,803.4799,788.12,798.95,335700 USA,D,20240923,6.96,7.06,6.96,7.06,706300 USAC,D,20240923,22.96,23.28,22.72,23.12,118500 USB,D,20240923,46.14,46.3,45.76,45.86,5205500 USB-A,D,20240923,863,869,863,867.5844,1500 USB-H,D,20240923,22,22,21.91,22,98400 USB-P,D,20240923,25.26,25.26,25,25.1,23900 USB-Q,D,20240923,18.6,18.6,18.43,18.46,47800 USB-R,D,20240923,20.15,20.19,19.9001,20.08,43600 USB-S,D,20240923,22.77,22.79,22.58,22.58,53000 USFD,D,20240923,61.78,62.19,61.5,61.65,956600 USM,D,20240923,55.25,55.78,54.99,55.1,142900 USNA,D,20240923,38.91,38.965,37.97,38.08,111500 USPH,D,20240923,84.05,84.05,82.57,83.05,49100 UTF,D,20240923,25.38,25.7,25.38,25.68,139100 UTI,D,20240923,16.47,16.55,16.12,16.31,484800 UTL,D,20240923,60.9,60.995,60.305,60.59,40500 UTZ,D,20240923,17.36,17.6,17.095,17.24,664100 UVE,D,20240923,21.73,22.12,21.47,21.93,295700 UVV,D,20240923,52.59,52.8739,52.22,52.57,114300 UWM.W,D,20240923,0.7,0.7,0.611,0.6523,37700 UWMC,D,20240923,8.6,8.72,8.505,8.63,3893800 UZD,D,20240923,23.65,23.81,23.35,23.45,61700 UZE,D,20240923,22.25,22.28,21.9,22.24,158200 UZF,D,20240923,22.13,22.13,21.71,21.87,84200 V,D,20240923,284.9,288.88,284.62,288.63,6505600 VAC,D,20240923,74.48,75.44,74.25,75.22,252100 VAL,D,20240923,55.41,56.08,54.47,55.45,967900 VAL.W,D,20240923,8.68,8.895,8.65,8.8001,6000 VALE,D,20240923,10.23,10.44,10.17,10.4,30930500 VATE,D,20240923,3.83,3.97,3.83,3.89,84300 VBF,D,20240923,16.92,17.05,16.81,16.88,21400 VCV,D,20240923,10.99,10.99,10.89,10.91,83700 VEEV,D,20240923,215.57,215.57,210.65,211.04,960700 VEL,D,20240923,19.57,20,19.56,19.9,63900 VET,D,20240923,9.77,10.07,9.73,9.86,866100 VFC,D,20240923,18.61,18.67,18.14,18.35,6076500 VGI,D,20240923,8.08,8.0994,7.98,8,84100 VGM,D,20240923,10.51,10.53,10.49,10.52,110500 VGR,D,20240923,14.95,14.96,14.9,14.9,2458100 VHC,D,20240923,7.1,7.5,7.1,7.25,6000 VHI,D,20240923,29.59,29.8373,28.55,28.71,12000 VICI,D,20240923,33.26,33.43,33.12,33.26,3663700 VIK,D,20240923,34.71,34.7518,34.03,34.1,752300 VIPS,D,20240923,13.08,13.35,13.06,13.33,2241300 VIST,D,20240923,47.78,49.6,47.02,47.55,787900 VIV,D,20240923,9.9,9.95,9.81,9.89,946000 VKQ,D,20240923,10.24,10.265,10.2,10.2,175300 VLN,D,20240923,2.1,2.22,2.1,2.18,84100 VLN.W,D,20240923,0.0307,0.0307,0.0307,0.0307,2800 VLO,D,20240923,133.18,135.88,132.31,135.18,2817600 VLRS,D,20240923,6.45,6.45,6.32,6.37,309100 VLT,D,20240923,11.21,11.2712,11.21,11.25,19900 VLTO,D,20240923,110.32,111.19,109.2233,110.25,2085800 VMC,D,20240923,252.6,253.8,250.325,252.33,728500 VMI,D,20240923,283.31,286.52,281.55,286.48,79200 VMO,D,20240923,10.28,10.3292,10.225,10.27,85900 VNCE,D,20240923,1.94,1.944,1.8,1.86,12100 VNO,D,20240923,38.99,39.43,38.86,39.12,1942600 VNO-L,D,20240923,19.15,19.18,19,19,33400 VNO-M,D,20240923,18.23,18.2948,17.99,17.99,18500 VNO-N,D,20240923,18.36,18.36,18.16,18.19,9400 VNO-O,D,20240923,16.48,16.5,16.38,16.48,13300 VNT,D,20240923,33.5,33.64,33.2,33.38,1021200 VOC,D,20240923,4.81,4.93,4.8,4.89,40800 VOTE,D,20240923,66.53,66.66,66.48,66.6091,13000 VOY-B,D,20240923,25.77,25.88,25.6201,25.79,10300 VOYA,D,20240923,76.91,77.85,76.785,77.03,622800 VPG,D,20240923,24.54,24.7,23.8,23.82,51700 VPV,D,20240923,11.22,11.23,11.19,11.22,10900 VRE,D,20240923,17.85,17.99,17.79,17.88,331100 VRN,D,20240923,6.44,6.555,6.35,6.39,5090200 VRT,D,20240923,95.33,96.7,95.02,96.07,6964900 VRTS,D,20240923,208.46,209.63,207.2132,208.2,16100 VSCO,D,20240923,25.48,26.29,25.16,26.19,2175300 VSH,D,20240923,18.54,18.68,18.39,18.48,961100 VST,D,20240923,110.35,114.55,107.04,111.63,15614900 VSTO,D,20240923,39.45,39.56,39.1,39.25,390200 VSTS,D,20240923,15.66,15.81,15.31,15.44,2362700 VTEX,D,20240923,7.37,7.37,7.01,7.01,312200 VTLE,D,20240923,29.75,30.6042,29.555,30.25,1043700 VTMX,D,20240923,27.62,27.86,27.54,27.73,82000 VTN,D,20240923,11.51,11.5915,11.453,11.5,36600 VTOL,D,20240923,35.96,37.33,35.96,36.8,68700 VTR,D,20240923,62.64,64.23,62.61,64.21,2767100 VTS,D,20240923,24.94,25.365,24.7,24.87,133700 VVI,D,20240923,35.08,35.3,34.82,35.3,52800 VVR,D,20240923,4.15,4.16,4.12,4.12,996700 VVV,D,20240923,41.38,41.54,41.02,41.4,1120700 VVX,D,20240923,55.2,55.2,54.14,55.12,183700 VYX,D,20240923,13.91,13.94,13.42,13.6,1001200 VZ,D,20240923,44.35,44.53,43.95,44.26,18083200 VZIO,D,20240923,11.16,11.28,11.16,11.24,1522400 W,D,20240923,52.99,53.6,51.63,53.04,2697500 WAB,D,20240923,179.23,180.73,178,179.32,990200 WAL,D,20240923,87.8,88.27,85.55,86.33,1365700 WAL-A,D,20240923,20.95,21.02,20.8,20.8,16500 WAT,D,20240923,338.37,340.51,333.865,339.71,258900 WBS,D,20240923,48.13,48.32,47.03,47.43,1154300 WBS-F,D,20240923,22.11,22.49,21.9671,22.29,2500 WBS-G,D,20240923,24.65,24.65,24.35,24.37,12800 WBX,D,20240923,1.24,1.28,1.2,1.2,272300 WCC,D,20240923,169.55,171.59,166.755,167.77,572200 WCC-A,D,20240923,25.91,25.93,25.89,25.93,14000 WCN,D,20240923,179.94,180.85,178.89,180.47,711400 WD,D,20240923,111.96,113.69,111.09,113.02,197500 WDH,D,20240923,1.03,1.04,1.02,1.04,35200 WDI,D,20240923,15.57,15.615,15.45,15.52,191200 WDS,D,20240923,16.96,17.24,16.96,17.18,823500 WEA,D,20240923,11.11,11.22,11.08,11.1,18400 WEAV,D,20240923,12.52,12.5651,11.95,12,487100 WEC,D,20240923,94.97,95.5,94.716,95.18,1531600 WEL,D,20240923,11.82,11.82,11.79,11.82,1500 WELL,D,20240923,125.83,128.705,125.495,128.59,2410100 WES,D,20240923,38.7,39.45,38.6,39.19,573500 WEX,D,20240923,208.12,209.38,206.83,208.02,338400 WF,D,20240923,35.94,36.02,35.58,35.92,116600 WFC,D,20240923,56.26,56.52,54.9,55.11,14759200 WFC-A,D,20240923,22.01,22.05,21.8,21.9899,77500 WFC-C,D,20240923,21.04,21.0506,20.88,20.99,71400 WFC-D,D,20240923,20.69,20.73,20.5,20.6,136300 WFC-L,D,20240923,1263.69,1263.69,1261.65,1262,13000 WFC-Y,D,20240923,24.81,24.9,24.75,24.88,108600 WFC-Z,D,20240923,22.07,22.1,21.95,22.05,267600 WFG,D,20240923,95.11,95.78,94.435,94.69,108800 WGO,D,20240923,59.09,59.3864,55.705,57.76,1298300 WH,D,20240923,79.62,79.915,78.67,79.35,514200 WHD,D,20240923,63.83,64.56,62.328,62.78,772100 WHG,D,20240923,13.51,13.99,13.2284,13.79,19800 WHR,D,20240923,103.4,103.87,101.76,102.32,375000 WIA,D,20240923,8.45,8.48,8.43,8.46,20300 WINN,D,20240923,25.62,25.626,25.47,25.54,49400 WIT,D,20240923,6.43,6.46,6.392,6.43,966600 WIW,D,20240923,8.7,8.725,8.68,8.72,335700 WK,D,20240923,79.01,79.57,77.67,77.8,241000 WKC,D,20240923,31.09,31.6,30.44,30.72,2079200 WLK,D,20240923,144.88,146.36,143.35,145.2,402600 WLKP,D,20240923,22.31,22.4,22.22,22.27,11900 WLTG,D,20240923,28.84,28.84,28.8114,28.8114,1000 WLY,D,20240923,46.76,46.88,45.96,46.62,436700 WM,D,20240923,204.41,207.2299,203.8841,207.1,1482500 WMB,D,20240923,45.44,46.285,45.39,46.22,4099200 WMK,D,20240923,69.24,69.24,67.72,67.92,69300 WMS,D,20240923,153.97,155.62,151.46,153.82,287400 WMT,D,20240923,79.07,80.4374,79.07,80.33,12147200 WNC,D,20240923,19.61,19.7,19.17,19.38,803400 WNS,D,20240923,54.73,54.98,53.41,53.81,356200 WOLF,D,20240923,8.04,8.15,7.605,8.13,10759900 WOR,D,20240923,46.41,46.5988,44.03,44.51,410500 WOW,D,20240923,5.2,5.28,5.14,5.18,313500 WPC,D,20240923,62.86,63.44,62.73,63.35,1046900 WPM,D,20240923,62.61,63.34,62.23,62.23,1278800 WPP,D,20240923,51.13,51.24,50.8165,51.23,111600 WRB,D,20240923,57.36,57.79,57.09,57.44,1573000 WRB-E,D,20240923,25.38,25.38,25.2,25.32,9800 WRB-F,D,20240923,24.45,24.54,24.33,24.46,11800 WRB-G,D,20240923,20.77,20.94,20.7669,20.88,4500 WRB-H,D,20240923,20.8,20.8,20.6372,20.6372,12300 WRBY,D,20240923,14.38,14.6,14.14,14.45,1609800 WS,D,20240923,36.03,36.43,35.41,35.64,278900 WSM,D,20240923,149.98,153.88,146.95,153.43,1956200 WSO,D,20240923,493.96,501.235,493.695,496.76,178700 WSR,D,20240923,13.29,13.53,13.29,13.46,178100 WST,D,20240923,307.57,309.91,305.21,306.73,354000 WT,D,20240923,10.17,10.22,10.075,10.09,657200 WTI,D,20240923,2.1,2.145,2.07,2.09,683900 WTM,D,20240923,1742.76,1742.76,1724.51,1731,10300 WTRG,D,20240923,38.29,38.57,38.04,38.29,2265700 WTS,D,20240923,206.63,206.87,203.55,206.16,91400 WTTR,D,20240923,11.49,11.74,11.405,11.58,564300 WU,D,20240923,11.78,12.0299,11.685,11.98,4448800 WWW,D,20240923,15.35,15.57,15.08,15.38,1922400 WY,D,20240923,33.43,33.74,33.28,33.55,3323600 X,D,20240923,38.64,38.76,38.03,38.61,3216400 XFL-A,D,20240923,25.175,25.24,25.1453,25.1453,500 XFLT,D,20240923,6.82,6.82,6.79,6.82,960500 XHR,D,20240923,15.26,15.38,15.185,15.19,1059700 XIN,D,20240923,2.6,2.7299,2.6,2.7185,6400 XOM,D,20240923,115.33,117.793,115.12,117.36,16066200 XPER,D,20240923,9.06,9.06,8.855,8.89,281700 XPEV,D,20240923,9.43,9.83,9.26,9.56,9549000 XPO,D,20240923,113.14,114.18,111.1,113.11,1187700 XPOF,D,20240923,12.82,12.85,12.23,12.27,266800 XPRO,D,20240923,17.89,18.405,17.85,17.88,2628100 XYF,D,20240923,4.95,5,4.85,4.85,10100 XYL,D,20240923,135.27,135.6,133.99,134.51,739500 YALA,D,20240923,4.21,4.238,4.15,4.16,102300 YELP,D,20240923,34.24,34.57,34.09,34.38,587500 YETI,D,20240923,39.56,39.78,39.09,39.12,995300 YEXT,D,20240923,6.64,6.64,6.415,6.43,770300 YMM,D,20240923,7.67,7.81,7.57,7.64,6410100 YOU,D,20240923,32.77,32.87,31.99,32.81,1925200 YPF,D,20240923,23.6,23.8,22.8,22.88,1540500 YRD,D,20240923,4.75,4.75,4.5,4.53,87000 YSG,D,20240923,3.28,3.38,3.18,3.18,116000 YUM,D,20240923,129.83,131.17,129.68,130.37,2140700 YUMC,D,20240923,35.99,36.495,35.9,36.35,2097000 ZBH,D,20240923,107.28,107.69,106.31,107.57,1293000 ZEPP,D,20240923,3.24,3.35,3.02,3.15,13200 ZETA,D,20240923,29.4,29.84,28.95,29.43,3525600 ZGN,D,20240923,8.23,8.26,7.89,7.93,1251300 ZH,D,20240923,3.22,3.29,3.22,3.25,80100 ZIM,D,20240923,20.72,22.33,20.5,22.33,10712400 ZIP,D,20240923,9.5,9.57,9.05,9.43,632500 ZK,D,20240923,15.92,16.68,15.47,16.48,457600 ZKH,D,20240923,2.92,2.98,2.91,2.94,24900 ZTO,D,20240923,21.7,21.78,21.46,21.65,4166800 ZTR,D,20240923,6.1,6.16,6.1,6.13,143600 ZTS,D,20240923,192.81,193.66,191.0817,193.59,1315600 ZUO,D,20240923,8.7,8.76,8.62,8.64,1130500 ZVIA,D,20240923,1.14,1.15,1.09,1.1,110200 ZWS,D,20240923,34.66,35.14,34.09,34.17,1511400