,,,,,,, A,D,20240924,140.1,143.27,139.31,141.87,1930000 AA,D,20240924,36.5,37.375,36.2101,36.78,9675500 AACT,D,20240924,10.81,10.82,10.8,10.81,47100 AAM,D,20240924,10.01,10.01,9.99,10.005,15300 AAM.U,D,20240924,10,10.01,10,10,2300 AAN,D,20240924,10.05,10.06,10.04,10.06,1281700 AAP,D,20240924,40.6,41.26,40.25,40.91,1987600 AAT,D,20240924,27.07,27.5,27.045,27.32,180900 AB,D,20240924,34.66,35.06,34.58,34.9,157900 ABBV,D,20240924,192.95,195.21,191.5872,193.51,4286400 ABCB,D,20240924,63.73,63.875,62.25,62.34,318100 ABEV,D,20240924,2.36,2.37,2.3201,2.33,28081200 ABG,D,20240924,229.97,231.715,226.875,230.24,420000 ABM,D,20240924,51.35,51.46,49.745,50.27,1046000 ABR,D,20240924,15.24,15.59,15.21,15.5,2893700 ABR-D,D,20240924,19.02,19.1999,19.0002,19.15,15300 ABR-E,D,20240924,19.25,19.5494,19.25,19.4,6100 ABR-F,D,20240924,18.98,19.1,18.82,19.05,60400 ABT,D,20240924,114.21,114.41,113.18,113.34,5029800 AC,D,20240924,34.36,34.74,34.36,34.44,3600 ACA,D,20240924,93.63,94.19,92.87,94,214800 ACCO,D,20240924,5.33,5.43,5.315,5.41,651200 ACEL,D,20240924,11.89,11.89,11.61,11.62,107900 ACH.W,D,20240924,0.34,0.3664,0.33,0.36,19700 ACHR,D,20240924,3.05,3.1,3.02,3.04,8170200 ACI,D,20240924,18.64,18.73,18.49,18.52,2650000 ACM,D,20240924,102.38,103.09,101.77,102.24,1020600 ACN,D,20240924,337.94,340.62,335.28,339.62,2842800 ACP,D,20240924,6.39,6.46,6.39,6.43,519200 ACP-A,D,20240924,24.1,24.3095,24.1,24.1,1100 ACR,D,20240924,15.95,15.99,15.7151,15.82,26000 ACR-C,D,20240924,25.12,25.1491,25.08,25.113,12700 ACR-D,D,20240924,23.4,23.49,23.18,23.46,5600 ACRE,D,20240924,7.31,7.3809,7.25,7.36,336000 ACV,D,20240924,21.22,21.27,21.01,21.19,40600 ADC,D,20240924,74.5,75.19,74.3611,74.62,748900 ADC-A,D,20240924,20.38,21.01,20.38,20.885,14100 ADCT,D,20240924,3.08,3.0883,2.9,3.05,283000 ADM,D,20240924,61.29,61.77,60.57,60.73,2620300 ADNT,D,20240924,22.52,22.73,22.195,22.49,1721900 ADT,D,20240924,7.31,7.325,7.21,7.25,3543300 ADX,D,20240924,21.45,21.49,21.33,21.35,404400 AEE,D,20240924,85.23,86.5,84.77,85.41,923500 AEFC,D,20240924,22.7,22.75,22.57,22.69,46900 AEG,D,20240924,6.39,6.44,6.345,6.38,4816300 AEM,D,20240924,82.97,84.57,82.5,84,1819200 AEO,D,20240924,20.28,20.55,20.215,20.49,3025100 AER,D,20240924,97.01,97.5,95.54,96.13,1126900 AES,D,20240924,19.35,19.64,19.1,19.11,9284600 AESI,D,20240924,23.68,23.717,23.1,23.12,457000 AEV.W,D,20240924,0.0373,0.0388,0.037,0.0388,4000 AEVA,D,20240924,3.21,3.35,3.2,3.33,131200 AFB,D,20240924,11.64,11.6766,11.635,11.64,22000 AFG,D,20240924,136.38,136.84,135.56,135.91,232800 AFGB,D,20240924,25.09,25.1,25.03,25.03,14800 AFGC,D,20240924,22.65,22.74,22.43,22.7,7300 AFGD,D,20240924,24.48,24.69,24.475,24.65,6600 AFGE,D,20240924,19.97,20.11,19.83,20.06,42400 AFL,D,20240924,109.25,109.61,108.78,109.1,1508200 AG,D,20240924,6.18,6.5399,6.07,6.48,12011000 AGCO,D,20240924,96.05,97.2,95.42,96.33,647000 AGD,D,20240924,10.32,10.33,10.2786,10.32,82200 AGI,D,20240924,21.14,21.16,20.805,20.88,2067900 AGL,D,20240924,3.82,4.015,3.76,3.86,4653300 AGM,D,20240924,183.67,183.67,181.44,181.45,38400 AGM-D,D,20240924,24.38,24.4,24.34,24.36,4800 AGM-E,D,20240924,24.49,24.49,24.25,24.35,14600 AGM-F,D,20240924,22.59,22.74,22.3,22.67,14500 AGM-G,D,20240924,21.53,21.53,21.2,21.35,10800 AGO,D,20240924,81.37,81.37,79.51,79.51,313600 AGR,D,20240924,35.81,35.86,35.8018,35.81,501600 AGRO,D,20240924,11.69,11.73,11.5,11.58,712500 AGS,D,20240924,11.35,11.36,11.335,11.35,129700 AGX,D,20240924,96.1,96.145,93.26,95.28,120300 AHH,D,20240924,12.05,12.25,12.0367,12.21,242200 AHH-A,D,20240924,23.91,24.29,23.65,24.29,7100 AHL-C,D,20240924,26.22,26.3112,26.19,26.27,15300 AHL-D,D,20240924,21.73,21.75,21.61,21.64,12500 AHL-E,D,20240924,21.34,21.47,21.34,21.415,7200 AHR,D,20240924,26.02,26.41,25.95,26.2,2017600 AHT,D,20240924,0.84,0.8998,0.84,0.8613,221400 AHT-D,D,20240924,21.0693,21.4,20.59,20.7142,2500 AHT-F,D,20240924,17.75,17.75,17.75,17.75,100 AHT-G,D,20240924,17.61,18,17.27,17.58,3100 AHT-H,D,20240924,18,18,17.765,18,1100 AHT-I,D,20240924,17.98,18.1,17.98,18.1,1000 AI,D,20240924,23.42,23.56,22.9,23.21,2244900 AIFD,D,20240924,26.74,26.81,26.415,26.7925,8600 AIG,D,20240924,73.84,74.24,73.295,73.42,4821000 AIN,D,20240924,86.77,87.21,85.98,86.58,120200 AIO,D,20240924,21.55,21.7416,21.46,21.74,72100 AIR,D,20240924,71.01,71.26,65.7512,65.99,927100 AIT,D,20240924,223.2,225.65,222.355,222.46,191300 AIV,D,20240924,9.27,9.41,9.24,9.34,715600 AIZ,D,20240924,197.55,198.48,195.85,197.31,317500 AIZN,D,20240924,22.74,22.93,22.72,22.7511,5600 AJG,D,20240924,282.03,282.68,278.195,279.33,759100 AJX,D,20240924,3.39,3.43,3.32,3.32,80900 AKA,D,20240924,25.36,26.27,25.2,26.27,4000 AKO.A,D,20240924,14.39,14.39,14.36,14.36,400 AKO.B,D,20240924,19.34,19.34,18.455,18.69,11500 AKR,D,20240924,22.97,23.35,22.92,23.23,756800 AL,D,20240924,45.44,45.6984,44.81,45.08,657000 AL-A,D,20240924,25.09,25.1,25.09,25.1,20300 ALB,D,20240924,92.7,94.845,90.46,90.46,3650400 ALB-A,D,20240924,44.44,44.93,43.48,43.56,23700 ALC,D,20240924,98.15,98.917,97.77,98.36,418500 ALE,D,20240924,63.91,64.25,63.86,63.86,201200 ALEX,D,20240924,19.54,19.61,19.53,19.59,182400 ALG,D,20240924,181.67,183.39,180.3773,182.73,62900 ALIT,D,20240924,7.4,7.42,7.25,7.26,5200700 ALK,D,20240924,42.16,42.45,41.14,41.62,3213100 ALL,D,20240924,193,193,190.54,191.82,1339700 ALL-B,D,20240924,26.16,26.28,26.16,26.24,30800 ALL-H,D,20240924,24.61,24.78,24.39,24.74,75200 ALL-I,D,20240924,24.01,24.3,23.9201,24.2,30100 ALL-J,D,20240924,28.1,28.1399,27.9151,28.1,34300 ALLE,D,20240924,142.78,144.02,142.705,143.84,442600 ALLY,D,20240924,34.13,34.29,33.74,34.18,3554000 ALSN,D,20240924,92.18,93.35,91.77,92.98,501200 ALT-A,D,20240924,25.35,25.65,25.35,25.44,2700 ALTG,D,20240924,6.49,6.58,6.38,6.45,213600 ALTM,D,20240924,2.61,2.67,2.56,2.58,13601100 ALU.W,D,20240924,0.041,0.0548,0.041,0.0548,1900 ALUR,D,20240924,0.61,0.6749,0.6001,0.65,100000 ALV,D,20240924,94.81,94.915,92.68,93.1,1102800 ALX,D,20240924,241.31,244.0575,240.05,241.13,13300 AM,D,20240924,15.25,15.3,15.045,15.1,2803900 AMBC,D,20240924,11.17,11.28,11.06,11.19,494400 AMBP,D,20240924,3.67,3.735,3.67,3.72,1070500 AMC,D,20240924,4.7,4.7,4.51,4.52,11861900 AMCR,D,20240924,11.1,11.225,11.08,11.19,6693100 AME,D,20240924,171.69,171.69,169.82,170.54,1408800 AMG,D,20240924,178.21,179.7,177.61,178.17,215600 AMH,D,20240924,39.43,39.865,39.2545,39.56,2135900 AMH-G,D,20240924,24.73,25.05,24.73,24.9,8500 AMH-H,D,20240924,26.25,26.25,24.9801,25.24,8400 AMN,D,20240924,44.47,44.7799,42.01,42.04,865800 AMP,D,20240924,462.96,464.56,460.52,463.38,262800 AMPS,D,20240924,3.32,3.43,3.27,3.33,755500 AMPX,D,20240924,1.19,1.19,0.95,0.9507,2906200 AMPY,D,20240924,6.77,6.77,6.59,6.59,241600 AMR,D,20240924,221.55,233.13,221.55,226.54,300200 AMRC,D,20240924,38.03,38.56,37.165,37.75,421000 AMT,D,20240924,234.24,237.02,233.74,236.47,1616100 AMTB,D,20240924,21.51,21.56,21.1,21.22,55800 AMTD,D,20240924,1.37,1.44,1.35,1.39,166900 AMWL,D,20240924,10.35,10.95,10.17,10.75,95100 AMX,D,20240924,16.12,16.41,16.03,16.33,1700000 AN,D,20240924,178.34,180.61,177.595,178.5,451900 ANET,D,20240924,388.29,388.29,379.4,385.07,1502600 ANF,D,20240924,141.67,142.71,139.6,142.1,1045500 ANG-A,D,20240924,24.86,24.93,24.78,24.93,14200 ANG-B,D,20240924,24.75,24.7599,24.69,24.74,111700 ANRO,D,20240924,13.29,13.29,11.54,11.89,345600 ANVS,D,20240924,7.97,8.14,7.85,8.01,98900 AOD,D,20240924,8.95,8.99,8.9,8.95,257700 AOMN,D,20240924,25.76,25.76,25.76,25.76,500 AOMR,D,20240924,10.41,10.58,10.36,10.43,98700 AON,D,20240924,346.51,348.01,344.83,347.43,679000 AORT,D,20240924,25.37,25.64,25.1,25.5,141700 AOS,D,20240924,84.04,85.77,83.84,85.74,940600 AP,D,20240924,2.09,2.12,1.98,2.06,45200 APAM,D,20240924,43.07,43.93,42.95,43.71,364800 APD,D,20240924,293.49,297.5253,293.49,295.59,1294600 APG,D,20240924,34.5,34.545,33.66,33.99,4013700 APH,D,20240924,65.8,66.23,65.24,66.15,8311700 APLE,D,20240924,15.2,15.315,15.14,15.25,1780200 APO,D,20240924,124.88,126.07,124.29,125.13,3173300 APO-A,D,20240924,68.68,68.81,68.29,68.67,180800 APOS,D,20240924,27.4,27.66,27.4,27.62,20600 APTV,D,20240924,72.45,73.43,71.58,72.11,1988100 AQN,D,20240924,5.58,5.62,5.42,5.44,5341500 AQNB,D,20240924,25.8,25.98,25.8,25.94,47900 AR,D,20240924,29.14,29.23,28.365,28.38,3974900 ARC,D,20240924,3.38,3.382,3.37,3.38,180600 ARCH,D,20240924,134,138.04,132.36,134.64,522600 ARCO,D,20240924,8.4,8.61,8.3658,8.46,708600 ARDC,D,20240924,15.14,15.19,15.04,15.17,72400 ARDT,D,20240924,19.23,19.48,18.955,19.35,423300 ARE,D,20240924,121.77,125.22,121.25,124.41,1077100 ARES,D,20240924,156.5,157.82,155.29,157.33,1004200 ARG-A,D,20240924,24.66,24.7099,24.51,24.52,38600 ARGD,D,20240924,22.33,22.57,22.33,22.38,15700 ARI,D,20240924,9.63,9.71,9.595,9.68,723300 ARIS,D,20240924,18.14,18.99,18.04,18.83,817700 ARL,D,20240924,17.17,17.975,16.435,17.61,18000 ARLO,D,20240924,12.2,12.63,12,12.03,844800 ARMK,D,20240924,36.92,37.27,36.79,37.25,1380900 AROC,D,20240924,21.39,21.5,20.925,21.01,1046900 ARR,D,20240924,20.2,20.48,20.2,20.46,869000 ARR-C,D,20240924,22.39,22.39,22.2,22.39,15500 ARW,D,20240924,132.89,133.05,131.425,132.62,237600 AS,D,20240924,15.09,15.665,15.09,15.21,1970400 ASA,D,20240924,20.98,21.4086,20.97,21.37,67100 ASAI,D,20240924,7.51,7.61,7.29,7.45,615400 ASAN,D,20240924,12.02,12.175,11.815,11.89,2253900 ASB,D,20240924,21.59,21.69,21.275,21.4,1243600 ASB-E,D,20240924,23.6,23.65,23.48,23.6,4800 ASB-F,D,20240924,22.58,22.58,22.3,22.3,8400 ASBA,D,20240924,24.92,24.92,24.74,24.83,37200 ASC,D,20240924,17.6,18.02,17.415,17.96,742700 ASG,D,20240924,5.57,5.59,5.5141,5.55,312200 ASGI,D,20240924,20.21,20.21,20.015,20.1,90600 ASGN,D,20240924,94.36,94.36,92.06,92.2,186200 ASH,D,20240924,87.84,88.07,85.64,86.56,802300 ASIX,D,20240924,28.8,29.72,28.715,29.43,128100 ASPN,D,20240924,27.35,27.6,26.42,27.32,901700 ASR,D,20240924,295,298.01,292.72,292.99,37000 ASX,D,20240924,10.11,10.165,9.99,10.12,4128100 ATC-D,D,20240924,25.36,25.445,25.25,25.4,6000 ATC-H,D,20240924,25.01,25.2,25.01,25.2,7800 ATEN,D,20240924,13.87,13.945,13.8,13.81,370000 ATGE,D,20240924,77.64,77.815,76.23,77.42,262100 ATH-A,D,20240924,25.17,25.32,25.06,25.3,26900 ATH-B,D,20240924,22.69,22.86,22.57,22.85,28200 ATH-C,D,20240924,25.12,25.1594,25.08,25.11,44000 ATH-D,D,20240924,19.41,19.59,19.3881,19.55,70900 ATH-E,D,20240924,26.63,26.63,26.2002,26.57,12400 ATHM,D,20240924,30.3,30.54,29.61,30,703200 ATHS,D,20240924,25.7,25.76,25.63,25.74,36800 ATI,D,20240924,65.77,66,64.36,64.64,1030900 ATIP,D,20240924,5.82,6.1,5.6501,5.89,7900 ATKR,D,20240924,86.24,86.83,85,85.09,500800 ATMU,D,20240924,37.15,37.625,36.83,37.29,709000 ATO,D,20240924,136.34,138.48,136.03,136.48,698100 ATR,D,20240924,156.18,157.08,156.03,156.63,246100 ATS,D,20240924,29,29.91,28.7,29.68,167500 ATUS,D,20240924,2.14,2.47,2.13,2.44,6449300 AU,D,20240924,28.36,28.85,27.9,28.75,1969300 AUB,D,20240924,38.38,38.61,37.51,37.52,293500 AUB-A,D,20240924,24.5,24.5799,24.2555,24.38,14700 AUNA,D,20240924,7.41,7.58,7.33,7.55,40000 AVA,D,20240924,38.54,38.88,38.22,38.23,375200 AVAL,D,20240924,2.06,2.0773,2.04,2.0699,20500 AVB,D,20240924,231.16,232.38,230.09,230.15,626200 AVD,D,20240924,5.56,5.62,5.35,5.38,205700 AVK,D,20240924,11.5,11.57,11.43,11.51,201900 AVK.P,D,20240924,0.13,0.1367,0.08,0.1,332200 AVNS,D,20240924,23.74,24.03,23.68,23.73,297500 AVNT,D,20240924,49.18,50,48.96,49.66,378200 AVTR,D,20240924,26.55,26.79,26.41,26.55,4026200 AVY,D,20240924,216.08,219.91,215.925,218.48,478500 AWF,D,20240924,11.19,11.24,11.19,11.24,131800 AWI,D,20240924,132.49,133.4,131.19,132.72,128500 AWK,D,20240924,146.48,147.99,144.86,145.04,1838800 AWP,D,20240924,4.47,4.54,4.45,4.54,221600 AWR,D,20240924,84.02,84.66,82.745,82.76,257200 AX,D,20240924,65.69,66.22,64.161,64.32,531800 AXL,D,20240924,6.16,6.21,6.105,6.12,1372900 AXP,D,20240924,267.77,268.5,263.03,266.21,2340300 AXR,D,20240924,31.06,31.06,30.25,30.3,23700 AXS,D,20240924,78.81,79.41,78.73,79.17,928900 AXS-E,D,20240924,23.27,23.3,23.1016,23.3,36400 AXTA,D,20240924,36.41,36.795,36.28,36.45,3201500 AYI,D,20240924,271.96,274.115,270.525,272.62,157800 AZEK,D,20240924,46.37,46.8,46.15,46.75,872000 AZO,D,20240924,2919.88,3097.81,2898.57,3043.97,315500 AZUL,D,20240924,3,3.02,2.81,2.81,2002000 AZZ,D,20240924,81.14,82.39,80.605,82.01,108700 B,D,20240924,39.8,39.9104,39.51,39.76,188400 BA,D,20240924,155.8,155.9,153.69,155.81,7414900 BABA,D,20240924,96.07,97.5,94.4,97.19,47423100 BAC,D,20240924,39.85,39.98,39.25,39.45,32534800 BAC-B,D,20240924,25.35,25.4,25.31,25.4,57600 BAC-E,D,20240924,24.92,24.9399,24.85,24.87,26200 BAC-K,D,20240924,25.35,25.35,25.21,25.27,145700 BAC-L,D,20240924,1267.81,1275.07,1263,1274.85,7700 BAC-M,D,20240924,24.36,24.61,24.33,24.55,114200 BAC-N,D,20240924,23.74,23.93,23.68,23.9,86000 BAC-O,D,20240924,21.29,21.48,21.2312,21.45,64500 BAC-P,D,20240924,20.33,20.47,20.25,20.43,44500 BAC-Q,D,20240924,20.84,20.94,20.76,20.93,82800 BAC-S,D,20240924,23.18,23.39,23.124,23.3,76300 BAH,D,20240924,159.93,160.45,158.81,159.74,444900 BAK,D,20240924,7,7.15,6.96,7.15,1177900 BALL,D,20240924,66.97,67.4552,66.97,67.14,959700 BALY,D,20240924,17.23,17.27,17.22,17.26,669100 BAM,D,20240924,47,47.37,46.75,47.22,693500 BAN-F,D,20240924,24.48,24.75,24.48,24.65,72400 BANC,D,20240924,15.03,15.29,14.81,15.03,2217400 BAP,D,20240924,178,179.25,175.97,177.85,202200 BAR.W,D,20240924,0.0875,0.095,0.0801,0.095,1600 BARK,D,20240924,1.63,1.67,1.62,1.63,354400 BAX,D,20240924,38.95,39.215,38.845,38.98,1754400 BB,D,20240924,2.45,2.475,2.4,2.45,8077900 BBA.W,D,20240924,0.1473,0.1473,0.1401,0.1412,27600 BBAI,D,20240924,1.55,1.56,1.5112,1.55,1270900 BBAR,D,20240924,11.68,11.81,11.362,11.42,617900 BBD,D,20240924,2.63,2.65,2.575,2.58,55775400 BBDC,D,20240924,9.87,9.9087,9.8,9.81,321300 BBDO,D,20240924,2.34,2.36,2.34,2.36,7600 BBN,D,20240924,18.06,18.23,18.0101,18.22,196600 BBU,D,20240924,22.15,23.6,22.15,23.6,14700 BBUC,D,20240924,24.38,25.76,24.2,25.7,45300 BBVA,D,20240924,10.77,10.88,10.76,10.88,1222000 BBW,D,20240924,32.58,32.58,31.945,32.3,280000 BBWI,D,20240924,30.53,30.76,30,30.07,3131600 BBY,D,20240924,98.22,99,97.85,98.98,2047200 BC,D,20240924,82.24,83.21,81.813,82.82,519800 BC-A,D,20240924,25.16,25.35,25.16,25.35,3800 BC-B,D,20240924,25.3,25.39,25.3,25.3713,4300 BC-C,D,20240924,25.42,25.425,25.3,25.39,7300 BCAT,D,20240924,16.42,16.49,16.35,16.38,311100 BCC,D,20240924,141.08,143.895,139.82,141.78,264000 BCE,D,20240924,35.17,35.17,34.925,35.13,1998400 BCH,D,20240924,24.99,25,24.85,24.96,134300 BCO,D,20240924,113.55,113.76,111.58,111.88,254000 BCS,D,20240924,12.23,12.29,12.154,12.22,8107300 BCSF,D,20240924,17.14,17.18,17.06,17.15,137200 BCX,D,20240924,9.4,9.5,9.38,9.49,235400 BDC,D,20240924,114.49,117.25,114.49,116.56,381300 BDJ,D,20240924,8.56,8.61,8.54,8.6,369100 BDN,D,20240924,5.18,5.36,5.155,5.34,2250800 BDX,D,20240924,235.74,238.695,233.22,236.95,1370800 BE,D,20240924,10.98,11.07,10.435,10.54,5132700 BEDU,D,20240924,2.1,2.1,1.975,1.975,7000 BEKE,D,20240924,16.8,16.99,16.3,16.93,27368400 BEN,D,20240924,20.96,21.1,20.79,21.04,2891000 BEP,D,20240924,26.9,27.34,26.9,27.26,483800 BEP-A,D,20240924,20.8281,20.9,20.8281,20.865,3000 BEPC,D,20240924,31.4,31.75,31.09,31.62,896600 BEPH,D,20240924,18.6,18.6,18.4809,18.57,8500 BEPI,D,20240924,19.1,19.18,19.08,19.12,4400 BEPJ,D,20240924,25.7,25.92,25.48,25.82,16200 BERY,D,20240924,67.95,68.59,67.7,68.44,686200 BEST,D,20240924,2.74,2.752,2.74,2.746,4100 BF.A,D,20240924,46.13,46.4655,45.67,45.75,335900 BF.B,D,20240924,47.41,47.48,46.87,46.9,2808500 BFA.W,D,20240924,0.0101,0.02,0.0101,0.02,3700 BFAM,D,20240924,138.68,140.82,137.8,140.69,229900 BFH,D,20240924,50.8,50.85,46.87,47,2163200 BFK,D,20240924,10.57,10.61,10.55,10.6,55100 BFL.W,D,20240924,0.0687,0.0788,0.0626,0.0675,19500 BFLY,D,20240924,1.75,1.79,1.62,1.64,2391800 BFS,D,20240924,40.97,41.5713,40.77,41.43,44700 BFS-D,D,20240924,23.16,23.16,22.82,23.05,8400 BFS-E,D,20240924,23.06,23.48,22.97,23.44,13700 BFZ,D,20240924,12.04,12.0801,12,12.01,89100 BG,D,20240924,97.55,98.875,96.98,97.06,1871400 BGB,D,20240924,12.32,12.355,12.24,12.33,197400 BGH,D,20240924,15.07,15.17,15.0481,15.16,75600 BGR,D,20240924,12.89,12.9,12.78,12.85,104700 BGS,D,20240924,9.11,9.155,8.935,9.01,747800 BGSF,D,20240924,7.45,7.45,7.37,7.43,25800 BGT,D,20240924,12.71,12.94,12.66,12.92,97000 BGX,D,20240924,13.01,13.1,12.96,13.01,58300 BGY,D,20240924,5.72,5.77,5.7,5.72,155200 BH,D,20240924,171.36,175.04,164.6,169.26,8900 BH.A,D,20240924,832.68,832.68,832.68,832.68,100 BHC,D,20240924,8.05,8.11,7.93,8.08,1851600 BHE,D,20240924,44.2,44.665,43.52,44.47,166100 BHK,D,20240924,11.82,11.8553,11.72,11.79,149100 BHLB,D,20240924,27.22,27.34,26.715,26.75,176700 BHP,D,20240924,57.06,57.41,56.665,57.35,4251700 BHR,D,20240924,3.35,3.39,3.29,3.33,214600 BHR-B,D,20240924,14.17,14.38,14,14.38,8700 BHR-D,D,20240924,21.7499,21.7499,21.12,21.41,7100 BHV,D,20240924,11.43,11.43,11.425,11.425,1200 BHVN,D,20240924,46.74,47,43.84,45.04,1718500 BIGZ,D,20240924,7.54,7.61,7.53,7.57,509600 BILL,D,20240924,53.34,54.02,52.57,52.89,915300 BIO,D,20240924,328.2,331.09,324.85,327.89,235200 BIP,D,20240924,33.77,34.28,33.76,33.92,238300 BIP-A,D,20240924,20.64,20.75,20.64,20.715,6500 BIP-B,D,20240924,20.86,20.86,20.21,20.725,17800 BIPC,D,20240924,42.51,42.89,42.3,42.78,288000 BIPH,D,20240924,20.29,20.58,20.29,20.41,4300 BIPI,D,20240924,20.62,20.67,20.57,20.67,1400 BIPJ,D,20240924,25.47,25.5,25.41,25.5,19100 BIRK,D,20240924,49.26,50.38,49.22,50.17,1271800 BIT,D,20240924,15.06,15.21,15.06,15.2,176300 BJ,D,20240924,81.56,82.38,81.285,82.04,1070800 BK,D,20240924,71.75,72.23,71.3701,71.82,3583200 BKD,D,20240924,6.78,6.81,6.675,6.78,986700 BKE,D,20240924,43.51,43.69,43.05,43.06,349300 BKH,D,20240924,61.4,61.96,61.065,61.14,466700 BKK.W,D,20240924,0.0872,0.095,0.0865,0.093,38500 BKKT,D,20240924,9.66,9.98,9.03,9.35,191900 BKN,D,20240924,12.55,12.57,12.52,12.56,32100 BKS.W,D,20240924,0.0288,0.0288,0.023,0.0245,97100 BKSY,D,20240924,5.36,5.4693,5.04,5.04,501500 BKT,D,20240924,12.47,12.4702,12.36,12.39,116800 BKU,D,20240924,36.46,36.8,35.87,36.31,723300 BLCO,D,20240924,19.49,19.56,19.11,19.21,667100 BLD,D,20240924,407.76,409.275,398.4501,405.83,272600 BLDR,D,20240924,195.76,197.13,190.88,193.01,1478100 BLE,D,20240924,11.29,11.3,11.25,11.28,57700 BLK,D,20240924,934,942.16,930,941.23,366500 BLND,D,20240924,3.89,3.99,3.77,3.9,2037200 BLW,D,20240924,14.38,14.4881,14.3447,14.48,115400 BLX,D,20240924,32.62,32.79,32.42,32.64,107800 BMA,D,20240924,71.79,72.05,69.11,69.2,352600 BME,D,20240924,41.86,42.09,41.7,42.09,27200 BMEZ,D,20240924,15.98,16.0158,15.81,15.83,178300 BMI,D,20240924,218.6,219.03,217.5,218.71,115100 BML-G,D,20240924,22.99,23.15,22.9,23.13,16900 BML-H,D,20240924,23.07,23.2199,23.0201,23.13,9000 BML-J,D,20240924,23.99,24.09,23.99,24.09,15300 BML-L,D,20240924,24.42,24.54,24.32,24.54,68500 BMN,D,20240924,25.25,25.25,25.2,25.23,4200 BMO,D,20240924,89.82,90.422,89.73,90.1,535800 BMY,D,20240924,50.01,51.09,49.81,50.94,16463200 BN,D,20240924,52.9,53.2,52.71,52.8,1683800 BNED,D,20240924,9.4,9.78,9.33,9.4,340100 BNH,D,20240924,19.43,19.67,19.35,19.66,23700 BNJ,D,20240924,18.03,18.1009,18.02,18.07,8700 BNL,D,20240924,18.86,18.91,18.78,18.8,774200 BNS,D,20240924,54.09,54.29,53.89,54.25,2732400 BNT,D,20240924,52.72,53.125,52.67,52.92,110700 BNY,D,20240924,10.97,11.025,10.97,11.025,10300 BOC,D,20240924,15.08,15.08,14.82,14.94,135100 BODI,D,20240924,5.92,6.11,5.92,5.99,2600 BOE,D,20240924,11.17,11.2,11.0761,11.19,146400 BOH,D,20240924,64.41,64.665,62.93,63.13,218300 BOH-A,D,20240924,18.53,18.53,18.25,18.29,4300 BOH-B,D,20240924,26.81,26.9299,26.75,26.92,42900 BOND,D,20240924,94.61,94.94,94.54,94.87,305100 BOOT,D,20240924,165.23,167.14,163.47,166.46,274500 BORR,D,20240924,5.75,5.81,5.66,5.73,1133300 BOW,D,20240924,27.83,28.235,27.07,27.79,179800 BOWL,D,20240924,11.66,11.88,11.22,11.22,345600 BOX,D,20240924,32.43,32.8,32.37,32.65,1356500 BP,D,20240924,33.13,33.17,32.74,32.83,7696400 BPT,D,20240924,1.12,1.23,1.12,1.23,289400 BR,D,20240924,210.17,211.36,208.89,210.53,320400 BRBR,D,20240924,61.09,61.25,60.36,60.72,728600 BRC,D,20240924,75.63,76.11,75,75.96,150400 BRCC,D,20240924,3.35,3.43,3.28,3.39,652900 BRDG,D,20240924,9.42,9.59,9.405,9.59,304200 BRFS,D,20240924,4.51,4.57,4.48,4.54,2084000 BRK.A,D,20240924,682819.9,683967,678818.8,683913,1400 BRK.B,D,20240924,454.33,455.5999,451.77,454.56,3009800 BRO,D,20240924,101.86,103.38,101.0152,103.36,3376500 BROS,D,20240924,34.47,34.765,33.95,33.96,4616100 BRSP,D,20240924,5.9,5.93,5.875,5.91,1423200 BRT,D,20240924,18.12,18.39,18.07,18.19,21900 BRW,D,20240924,7.38,7.42,7.3799,7.39,71900 BRX,D,20240924,27.78,28.01,27.71,27.89,1588600 BSAC,D,20240924,20.72,20.925,20.67,20.88,285400 BSBR,D,20240924,5.32,5.365,5.295,5.32,147900 BSIG,D,20240924,25.68,25.95,25.51,25.89,141700 BSL,D,20240924,14.17,14.18,14.02,14.11,62100 BSM,D,20240924,15.01,15.04,14.9,14.93,262100 BST,D,20240924,35,35.01,34.73,34.79,177200 BSTZ,D,20240924,18.94,19.05,18.81,19.04,167700 BSX,D,20240924,83.46,83.73,83.05,83.51,5115200 BTA,D,20240924,10.61,10.64,10.59,10.61,11800 BTCM,D,20240924,2.31,2.32,2.13,2.25,35700 BTE,D,20240924,3.21,3.2299,3.14,3.17,9344400 BTI,D,20240924,38,38.27,37.88,38.1,4399500 BTO,D,20240924,33.17,33.27,32.85,33.17,39000 BTT,D,20240924,21.48,21.5399,21.432,21.51,82600 BTU,D,20240924,24.4,24.915,24.14,24.58,4670500 BTZ,D,20240924,11.11,11.18,11.09,11.18,256400 BUD,D,20240924,63.91,64.44,63.71,64.17,1179300 BUI,D,20240924,23.92,24.06,23.88,23.99,43500 BUR,D,20240924,13.41,13.5,13.28,13.43,538600 BURL,D,20240924,272.46,274.29,270.81,273.17,684400 BUXX,D,20240924,20.4001,20.43,20.4001,20.43,51800 BV,D,20240924,15.38,15.48,15.25,15.29,383900 BVN,D,20240924,13.84,14.1399,13.67,13.89,1366800 BW,D,20240924,1.53,1.63,1.465,1.63,1034700 BW-A,D,20240924,14.82,14.975,14.72,14.955,17400 BWA,D,20240924,34.89,35.175,34.59,35.1,2342300 BWG,D,20240924,8.84,8.905,8.8249,8.89,53400 BWLP,D,20240924,14.51,14.74,14.5,14.71,264800 BWMX,D,20240924,13.32,13.46,13.1216,13.23,49600 BWNB,D,20240924,20.8,20.83,20.6901,20.83,5700 BWSN,D,20240924,23.64,23.64,22.93,23.48,16200 BWXT,D,20240924,105.6,106.94,104.805,106.71,567600 BX,D,20240924,157.25,158.16,156.18,157.55,2227500 BXC,D,20240924,107.33,107.525,105.0345,106.07,36600 BXMT,D,20240924,20.03,20.14,19.87,20.01,1128500 BXMX,D,20240924,13.51,13.6,13.49,13.56,245500 BXP,D,20240924,82.02,82.99,81.69,82.49,712000 BXSL,D,20240924,30.55,30.76,30.5,30.67,956900 BY,D,20240924,26.77,26.92,26.445,26.48,88700 BYD,D,20240924,64.86,65.37,63.93,64.06,799300 BYM,D,20240924,11.92,11.96,11.92,11.95,39000 BYON,D,20240924,10,10.62,9.945,10.55,1763100 BZH,D,20240924,33.56,34.1,33.22,33.37,236000 C,D,20240924,62.68,62.895,61.12,61.37,12046200 C-N,D,20240924,29.99,30.05,29.86,30,232300 CAAP,D,20240924,17.57,17.84,17.345,17.81,108000 CABO,D,20240924,347.52,350.565,345.01,348.3,89600 CACI,D,20240924,492.6,494.11,488.37,493.05,99300 CAD-A,D,20240924,22.7,23.0599,22.52,22.71,18000 CADE,D,20240924,32.15,32.25,31.315,31.36,988100 CAE,D,20240924,18.03,18.23,17.975,18.13,683100 CAF,D,20240924,12.44,12.49,12.01,12.23,123500 CAG,D,20240924,32.29,32.58,32.215,32.32,3514000 CAH,D,20240924,111.14,111.24,109.81,110.19,3198000 CAL,D,20240924,32.48,32.85,32.291,32.4,598600 CALX,D,20240924,38.95,39.63,38.55,39.31,460500 CANG,D,20240924,1.62,1.67,1.4843,1.6,379700 CAPL,D,20240924,21.01,21.01,20.675,20.74,8600 CARR,D,20240924,81,81.645,80.16,80.41,3520300 CARS,D,20240924,17.74,17.85,17.375,17.49,620600 CAT,D,20240924,380,389.43,379.5,385.93,4024200 CATO,D,20240924,4.64,4.7,4.63,4.64,34300 CAVA,D,20240924,128.13,129.055,126.11,127.44,1903800 CB,D,20240924,292.05,292.11,289.0666,289.76,1868800 CBL,D,20240924,25.11,25.43,25.11,25.25,150200 CBRE,D,20240924,121.81,123.59,121.17,123.36,1380800 CBT,D,20240924,110.55,111.41,108.6,110.22,203400 CBU,D,20240924,59.22,59.39,57.82,57.85,280900 CBZ,D,20240924,67.84,68.12,66.65,66.81,254700 CC,D,20240924,19.2,19.925,18.88,19.55,1538200 CCI,D,20240924,116.18,117.99,116,117.38,1441700 CCIA,D,20240924,25.8113,25.91,25.8113,25.83,1500 CCIF,D,20240924,8.25,8.255,8.2145,8.23,50100 CCJ,D,20240924,47.32,47.48,46.28,46.77,4364300 CCK,D,20240924,95.09,96.355,95.02,95.72,919700 CCL,D,20240924,19,19.01,18.37,18.73,32022100 CCM,D,20240924,5.5,6.23,5.1555,6.05,20700 CCO,D,20240924,1.66,1.68,1.62,1.64,1383500 CCRD,D,20240924,15.36,15.51,15.13,15.29,11900 CCS,D,20240924,102.97,103.14,101.35,101.92,190900 CCU,D,20240924,10.72,10.875,10.72,10.77,200900 CCZ,D,20240924,57.31,58.94,57.31,58.89,400 CDE,D,20240924,7.02,7.63,6.9,7.47,9870700 CDLR,D,20240924,27.22,27.37,27.04,27.13,41400 CDP,D,20240924,30.12,30.6,30.12,30.41,530500 CDR-B,D,20240924,16,16.25,16,16,1100 CDR-C,D,20240924,13.6,14.19,13.6,13.98,12600 CDRE,D,20240924,37.5,37.5,36.66,36.93,198000 CE,D,20240924,129.8,133.69,129.4,132.56,961600 CEE,D,20240924,10.51,10.635,10.3,10.56,42800 CEIX,D,20240924,98.71,103.74,98.6,102.36,648700 CEPU,D,20240924,10.12,10.15,9.89,10,182600 CF,D,20240924,84.36,85.35,84.23,84.89,1709900 CFG,D,20240924,41.11,41.49,40.495,40.76,3808300 CFG-E,D,20240924,22.99,22.99,22.7501,22.9588,25800 CFG-H,D,20240924,26.27,26.29,26.2137,26.29,31100 CFR,D,20240924,112.65,113.8,111.29,112.5,406900 CFR-B,D,20240924,21.74,21.8,21.4184,21.55,12100 CGA,D,20240924,1.74,1.86,1.69,1.7699,1100 CGAU,D,20240924,7.19,7.565,7.17,7.48,1672900 CGV,D,20240924,13.5398,13.6347,13.5398,13.6347,4800 CHCT,D,20240924,17.25,17.52,17.105,17.16,392200 CHD,D,20240924,103.58,104.605,103,103.14,1573600 CHE,D,20240924,590,595.26,587.07,593.55,55500 CHGG,D,20240924,1.65,1.72,1.65,1.72,3412600 CHH,D,20240924,131.37,133.82,131.085,133.72,248300 CHM-A,D,20240924,24.17,24.23,24.17,24.2,900 CHM-B,D,20240924,25.08,25.15,25.04,25.0867,16500 CHMI,D,20240924,3.73,3.735,3.67,3.69,477800 CHN,D,20240924,10.51,11,10.43,11,84000 CHPT,D,20240924,1.36,1.44,1.35,1.42,9512800 CHT,D,20240924,39.7,40.08,39.66,40.06,60300 CHWY,D,20240924,30.15,30.32,29.37,29.52,4224800 CI,D,20240924,354.39,355.44,350,353.17,968000 CIA,D,20240924,3.41,3.64,3.37,3.5,168400 CIB,D,20240924,32.74,32.96,32.56,32.95,261900 CIEN,D,20240924,61.61,61.69,60.3413,60.53,2103700 CIF,D,20240924,1.7605,1.775,1.76,1.775,34400 CIG,D,20240924,2.09,2.1,2.06,2.06,1072800 CIG.C,D,20240924,2.67,2.67,2.55,2.55,1300 CII,D,20240924,19.39,19.6,19.39,19.5,123400 CIM,D,20240924,16.45,16.56,16.32,16.41,628600 CIM-A,D,20240924,24.02,24.47,24.01,24.2207,13600 CIM-B,D,20240924,24.84,24.8546,24.8,24.84,24000 CIM-C,D,20240924,22.75,22.7599,22.57,22.72,27700 CIM-D,D,20240924,24.36,24.425,24.34,24.4,36000 CIMN,D,20240924,25.74,25.8,25.51,25.55,30300 CIMO,D,20240924,26.04,26.05,25.952,26,12800 CINT,D,20240924,6.85,6.94,6.69,6.87,81400 CIO,D,20240924,6.02,6.05,5.86,5.88,136400 CIO-A,D,20240924,18.45,19.15,18.25,19.11,10800 CION,D,20240924,12,12,11.94,11.97,93500 CIVI,D,20240924,55.35,55.35,53.3274,53.37,1320400 CL,D,20240924,103.49,104.14,102.71,103.79,2882700 CLB,D,20240924,19.5,19.62,18.98,19.21,237400 CLB.W,D,20240924,0.3029,0.3029,0.3,0.3001,3200 CLBR,D,20240924,10.2,10.215,10.2,10.215,2800 CLCO,D,20240924,11.29,11.33,11.17,11.28,134000 CLD-A,D,20240924,24,24.14,23.95,23.97,10100 CLDT,D,20240924,8.94,9,8.88,8.95,214300 CLF,D,20240924,12.44,12.825,12.375,12.43,16221700 CLH,D,20240924,249.47,250,246.65,248.36,132100 CLPR,D,20240924,5.09,5.39,5.0001,5.25,131700 CLS,D,20240924,49.86,50.396,48.96,49.99,884900 CLVT,D,20240924,6.87,6.87,6.75,6.83,1607800 CLW,D,20240924,29.65,30.49,29.535,29.8,322600 CLX,D,20240924,165,166.695,164.29,164.59,860700 CM,D,20240924,61.63,61.88,61.47,61.65,673400 CMA,D,20240924,61.4,61.48,60.12,60.46,1617900 CMBT,D,20240924,15.86,16.17,15.81,16.13,73500 CMC,D,20240924,54.62,55.38,54.38,54.52,855900 CMCM,D,20240924,3.83,3.83,3.61,3.68,17900 CMG,D,20240924,58.29,58.34,57.52,57.96,8920600 CMI,D,20240924,316.21,328.1,316.21,323.56,1043900 CMP,D,20240924,11.19,11.38,10.915,11,1690500 CMR-C,D,20240924,26.48,26.6899,26.4774,26.67,1500 CMR-D,D,20240924,26.6,26.7,26.6,26.7,2000 CMRE,D,20240924,14.88,15.425,14.88,15.37,419800 CMS,D,20240924,69.7,70.95,69.7,70.08,2502900 CMS-B,D,20240924,83.87,85.86,83.8654,85.69,1300 CMS-C,D,20240924,20.18,20.2341,20,20.19,39900 CMSA,D,20240924,25.31,25.36,25.21,25.36,12900 CMSC,D,20240924,25.04,25.1,24.97,25.1,22000 CMSD,D,20240924,24.95,25.12,24.9446,25.12,45000 CMTG,D,20240924,7.97,8.03,7.84,7.9,217000 CMU,D,20240924,3.61,3.63,3.61,3.625,34900 CNA,D,20240924,49.39,49.57,48.77,48.85,234100 CNC,D,20240924,75.05,75.38,74.28,74.4,4130600 CNF,D,20240924,0.98,1.03,0.98,0.98,17400 CNH,D,20240924,11.14,11.395,11.08,11.25,15143900 CNI,D,20240924,117.84,118.46,117.305,117.91,836000 CNK,D,20240924,27.39,27.73,27.2,27.71,2142000 CNM,D,20240924,44.42,44.66,43.925,44.18,1280800 CNMD,D,20240924,75.3,76.94,74.91,76.25,231700 CNNE,D,20240924,19.14,19.2,18.99,19.08,286500 CNO,D,20240924,34.97,35.15,34.595,34.67,575400 CNO-A,D,20240924,21.79,21.945,21.79,21.935,1500 CNP,D,20240924,28.74,29.19,28.67,28.68,3716800 CNQ,D,20240924,34.46,34.77,34.325,34.61,5025900 CNS,D,20240924,95.73,97.35,95.33,97.15,102300 CNX,D,20240924,32,32.09,31.245,31.25,2650700 COD-A,D,20240924,24.58,24.5999,24.4201,24.51,5000 COD-B,D,20240924,24.57,24.6,24.5501,24.56,14600 COD-C,D,20240924,24.59,24.6199,24.58,24.59,11300 CODI,D,20240924,21.89,21.95,21.6616,21.95,236700 COF,D,20240924,151.49,151.65,144.36,147.35,2389700 COF-I,D,20240924,21.74,21.9,21.55,21.85,92800 COF-J,D,20240924,20.61,20.75,20.55,20.72,91200 COF-K,D,20240924,20.81,20.81,20.7,20.79,8100 COF-L,D,20240924,19.92,20.055,19.7496,20.04,36800 COF-N,D,20240924,19.35,19.47,19.21,19.45,23100 COHR,D,20240924,88.41,91,88.25,89.73,2451500 COLD,D,20240924,28.8,29.505,28.8,29.22,2200900 COMP,D,20240924,6.27,6.62,6.235,6.59,6558100 CON,D,20240924,23.22,23.315,22.53,23.16,376300 COOK,D,20240924,3.67,3.8,3.59,3.59,283700 COP,D,20240924,111.34,111.47,108.775,108.91,7787400 COR,D,20240924,226.49,227.83,222.04,225.35,2454800 COTY,D,20240924,9.37,9.46,9.265,9.29,5173800 COUR,D,20240924,7.97,8.03,7.86,7.88,1117700 CP,D,20240924,86.18,86.75,85.49,86.39,4464600 CPA,D,20240924,92.58,93.17,91.8592,92.74,264400 CPAC,D,20240924,5.7,5.755,5.7,5.7,900 CPAY,D,20240924,311.84,313.23,308.07,308.67,376300 CPF,D,20240924,28.9,28.9,28.24,28.49,309800 CPK,D,20240924,123.71,124.055,122.58,122.7,68300 CPNG,D,20240924,25,25.195,24.53,24.94,5360400 CPRI,D,20240924,38.75,38.75,38.13,38.28,1082700 CPS,D,20240924,13.44,14.04,13.43,13.66,108200 CPT,D,20240924,126.21,127.69,125.69,126.51,911300 CQP,D,20240924,48.8,49.275,48.3,48.3,69000 CR,D,20240924,153.06,158.175,152.97,157.86,239700 CRBG,D,20240924,28.65,29.05,28.65,28.8,4811800 CRC,D,20240924,53.83,54.47,53.11,54.04,786200 CRD.A,D,20240924,11.25,11.3147,10.59,10.66,106300 CRD.B,D,20240924,11.435,11.435,10.81,10.81,11100 CRGY,D,20240924,11.62,11.68,11.485,11.68,1830700 CRH,D,20240924,91.18,91.95,91.05,91.49,3335500 CRI,D,20240924,66.88,67.78,66.56,67.4,801700 CRK,D,20240924,11.38,11.615,11.1,11.11,2252100 CRL,D,20240924,205.01,205.01,199.88,200.62,791900 CRM,D,20240924,269.83,272.46,266.29,270.44,7154400 CRS,D,20240924,160.1,161.14,158.09,159.92,650200 CRT,D,20240924,10.2,11.11,9.97,10.9,131100 CSAN,D,20240924,9.23,9.3583,9.16,9.29,648700 CSL,D,20240924,442,442,437.08,438.5,264200 CSR,D,20240924,73.57,73.985,73.37,73.44,50200 CSR-C,D,20240924,24.97,24.9732,24.97,24.9732,1400 CSTM,D,20240924,16.44,16.575,16.22,16.26,1213900 CSV,D,20240924,32.89,33.18,32.74,33.08,66100 CTA-B,D,20240924,81.21,81.92,80.5,80.6256,900 CTBB,D,20240924,16.75,16.86,16.7209,16.81,60200 CTDD,D,20240924,17.2,17.2,17,17.16,108200 CTLT,D,20240924,59.4,60.185,59.4,60.14,1416500 CTO,D,20240924,19,19.03,18.85,18.93,436800 CTO-A,D,20240924,24.78,24.9514,24.01,24.05,9300 CTOS,D,20240924,3.67,3.7599,3.66,3.69,396100 CTRA,D,20240924,24.31,24.38,23.73,23.76,5683600 CTRE,D,20240924,30.8,30.99,30.75,30.87,1431200 CTRI,D,20240924,16.59,16.66,15.93,15.95,340300 CTS,D,20240924,47.9,48.335,47.447,48.05,63600 CTV,D,20240924,1.74,1.825,1.68,1.8,188500 CTV.W,D,20240924,0.03,0.0452,0.0253,0.03,23500 CTVA,D,20240924,58.23,58.54,55.67,57.85,4220400 CUB-E,D,20240924,25.25,25.45,25.25,25.36,2800 CUB-F,D,20240924,25.15,25.28,25.1,25.18,3900 CUBB,D,20240924,20.23,20.23,20.23,20.23,700 CUBE,D,20240924,53.98,54.17,53.71,53.94,1437200 CUBI,D,20240924,46.28,46.76,44.85,45.81,716400 CUK,D,20240924,17.38,17.38,16.765,17.05,2712300 CULP,D,20240924,6.29,6.3579,6.1,6.14,18700 CURV,D,20240924,4.27,4.4,4.09,4.13,397700 CUZ,D,20240924,29.78,30.5,29.62,30.21,1801400 CVE,D,20240924,17.56,17.64,17.315,17.36,6598600 CVE.W,D,20240924,12.5243,12.5243,12.5243,12.5243,100 CVEO,D,20240924,28.5,28.5,28.25,28.31,29300 CVI,D,20240924,23.81,23.81,22.87,22.88,835700 CVLG,D,20240924,53.22,54,52.96,53.83,44300 CVNA,D,20240924,172.89,173.87,169.09,172.7,3443200 CVS,D,20240924,57.64,58.23,57.32,58.08,7813600 CVX,D,20240924,148.88,149.1,146.91,147.45,6014200 CW,D,20240924,332.84,333.525,326.39,327.34,247800 CWAN,D,20240924,25.59,26.025,25.54,25.84,1168500 CWE.A,D,20240924,27.87,28.23,27.72,27.85,136500 CWEN,D,20240924,30,30.35,29.865,29.96,561100 CWH,D,20240924,23.78,24.78,23.57,24.72,1305800 CWK,D,20240924,13.48,13.67,13.425,13.6,1637600 CWT,D,20240924,53.79,54.21,53.03,53.15,259200 CX,D,20240924,6.52,6.535,6.36,6.47,9283100 CXE,D,20240924,3.93,3.9499,3.93,3.935,28300 CXH,D,20240924,8.15,8.19,8.15,8.19,14500 CXM,D,20240924,7.63,7.725,7.56,7.64,1161900 CXT,D,20240924,58.95,60.05,58.95,59.64,591700 CXW,D,20240924,12.96,13.205,12.9,13.04,1269500 CYD,D,20240924,12.2,12.265,11.96,12.01,29700 CYH,D,20240924,5.91,6.27,5.835,6.22,1679100 D,D,20240924,57.46,58.06,56.955,57.02,5644300 DAC,D,20240924,82.5,85,82.33,84.45,263600 DAL,D,20240924,47.37,47.89,46.87,47.8,6652700 DAN,D,20240924,10.38,10.63,10.3,10.5,1589600 DAO,D,20240924,3.25,3.34,3.18,3.25,160600 DAR,D,20240924,37.01,37.655,36.44,36.93,2265200 DAVA,D,20240924,26.55,27.49,26.21,26.81,627600 DAY,D,20240924,60.19,60.96,59.7,60.41,1147200 DB,D,20240924,16.98,17.046,16.94,17.02,1732700 DBD,D,20240924,44.23,44.48,43.74,44.18,139400 DBI,D,20240924,6.74,7.035,6.74,6.97,3253300 DBL,D,20240924,15.89,15.9,15.795,15.83,69900 DBR-H,D,20240924,24.58,25.16,24.57,25.16,9500 DBR-I,D,20240924,24.92,25.515,24.92,25.5,34800 DBR-J,D,20240924,24.97,25.37,24.89,25.34,14700 DBRG,D,20240924,14.79,14.88,14.5,14.57,2629200 DCF,D,20240924,9.17,9.21,9.17,9.17,15100 DCI,D,20240924,73,73.605,72.955,73.47,364500 DCO,D,20240924,65.75,65.75,64.04,64.08,30100 DD,D,20240924,84.83,87.275,84.6606,87.11,3279300 DDD,D,20240924,2.47,2.5888,2.404,2.46,3341700 DDL,D,20240924,2.77,2.97,2.66,2.97,1376200 DDS,D,20240924,379.99,380.24,374.093,379.22,168200 DDT,D,20240924,26.12,26.12,25.931,26.1,5800 DE,D,20240924,411.74,415.75,407.365,410.89,1253600 DEA,D,20240924,13.65,13.695,13.56,13.64,658000 DEC,D,20240924,11.45,11.4639,11.2,11.23,214900 DECK,D,20240924,154.86,157.49,153.45,154.4,1309800 DEI,D,20240924,17.44,17.675,17.29,17.51,952100 DELL,D,20240924,118.17,118.44,116,117.31,6851800 DEO,D,20240924,135.83,137,135.685,136.31,646000 DESP,D,20240924,12.42,12.73,12.24,12.72,494100 DFH,D,20240924,36.77,36.9763,35.305,35.7,386300 DFIN,D,20240924,66.91,67.8599,66.215,66.73,66300 DFP,D,20240924,21.52,21.54,21.41,21.475,41300 DFS,D,20240924,140.2,140.36,132.73,136.47,1690800 DG,D,20240924,86,86.4,84.99,84.99,2843700 DGX,D,20240924,153.61,154.68,152.205,153.08,788000 DHF,D,20240924,2.58,2.61,2.58,2.61,335700 DHI,D,20240924,194.31,194.39,190.87,192.37,1542800 DHR,D,20240924,272.54,275.73,271.04,274.2,2834500 DHT,D,20240924,10.9,10.975,10.79,10.97,1804400 DHX,D,20240924,1.64,1.74,1.63,1.71,243700 DIAX,D,20240924,14.73,14.7899,14.6704,14.76,73700 DIN,D,20240924,29.9,31.28,29.8,30.54,877400 DINO,D,20240924,46.43,46.48,44.84,44.86,1763500 DIS,D,20240924,93.34,93.79,92.46,93.69,7860200 DIVY,D,20240924,27.09,27.1,26.99,26.991,3800 DK,D,20240924,19.97,19.98,19.075,19.08,914900 DKL,D,20240924,44.03,44.38,43.46,43.5,27800 DKS,D,20240924,216.73,218.47,215.4,216.93,691800 DLB,D,20240924,73.22,74.37,72.95,74.3,379600 DLN-A,D,20240924,25.65,25.7369,25.6101,25.66,5100 DLN-B,D,20240924,26.27,26.2746,25.9,26.17,1400 DLNG,D,20240924,3.93,3.93,3.805,3.85,27300 DLR,D,20240924,160.61,163.31,159.92,162.13,1680100 DLR-J,D,20240924,24.28,24.36,24.0883,24.26,8700 DLR-K,D,20240924,24.93,25,24.93,25,14600 DLR-L,D,20240924,24.18,24.44,24.1575,24.27,19100 DLX,D,20240924,19.59,19.695,19.46,19.49,179100 DLY,D,20240924,16.59,16.59,16.45,16.5,174700 DM,D,20240924,4.49,4.58,4.49,4.56,118000 DMA,D,20240924,8.66,8.7,8.56,8.67,11000 DMB,D,20240924,11.13,11.15,11.0501,11.12,32800 DMO,D,20240924,11.86,11.9,11.8552,11.88,59100 DNA,D,20240924,7.95,8.4,7.9,8.07,1541400 DNB,D,20240924,11.51,11.51,11.24,11.4,1815300 DNMR,D,20240924,0.38,0.3945,0.371,0.3775,807900 DNOW,D,20240924,12.97,13.08,12.79,12.9,594600 DNP,D,20240924,9.99,10,9.92,9.95,514400 DOC,D,20240924,22.46,22.9651,22.39,22.77,3665500 DOCN,D,20240924,41.26,41.98,40.44,41.11,781300 DOCS,D,20240924,41.66,41.87,41.33,41.37,1298500 DOLE,D,20240924,16.75,16.93,16.63,16.91,485900 DOMA,D,20240924,6.14,6.15,6.13,6.13,15800 DOUG,D,20240924,1.8,1.85,1.76,1.84,334800 DOV,D,20240924,192.18,193.12,191.2961,192.63,585600 DOW,D,20240924,52.69,53.68,52.63,53.45,4675800 DPG,D,20240924,11.74,11.79,11.65,11.77,130300 DPZ,D,20240924,423.27,433.39,422.65,426.54,545800 DQ,D,20240924,17.25,18.03,17.06,17.57,1141900 DRD,D,20240924,9.99,10.19,9.88,10.17,261900 DRH,D,20240924,9.1,9.18,9.04,9.05,2080000 DRH-A,D,20240924,25.45,25.55,25.4,25.55,9100 DRI,D,20240924,173,173.75,171.02,171.11,1219300 DRLL,D,20240924,29.01,29.0599,28.68,28.6813,67700 DSL,D,20240924,12.96,13.07,12.94,13.06,292200 DSM,D,20240924,6.24,6.25,6.22,6.24,70700 DSMC,D,20240924,35.94,35.94,35.86,35.8642,3400 DSTX,D,20240924,25.5541,25.5541,25.5541,25.5541,400 DSU,D,20240924,11,11,10.92,10.98,195700 DSX,D,20240924,2.46,2.53,2.45,2.53,428700 DSX.W,D,20240924,0.36,0.405,0.36,0.3801,37700 DT,D,20240924,52.2,52.82,51.7,52.49,2453800 DTB,D,20240924,21.65,21.66,21.47,21.66,16300 DTC,D,20240924,1.49,1.56,1.46,1.52,217000 DTE,D,20240924,125.59,127.01,124.995,125.29,744200 DTF,D,20240924,11.27,11.28,11.25,11.25,15300 DTG,D,20240924,21.74,21.75,21.4646,21.75,16400 DTM,D,20240924,79.56,79.73,78.601,79.06,555700 DTW,D,20240924,24.65,24.75,24.5287,24.693,13600 DUK,D,20240924,116.5,117.765,115.835,115.98,2925300 DUK-A,D,20240924,25.34,25.4,25.2515,25.39,34500 DUKB,D,20240924,25.07,25.15,25.06,25.15,24300 DV,D,20240924,17.49,17.6,17.25,17.58,2232800 DVA,D,20240924,161.4,161.79,159.27,161.57,829100 DVN,D,20240924,41.85,41.8801,40.915,41.01,6904900 DX,D,20240924,12.4,12.62,12.375,12.6,1719300 DX-C,D,20240924,25.4,25.44,25.3053,25.41,11100 DXC,D,20240924,21.02,21.115,20.23,20.23,874200 DXYZ,D,20240924,10.84,10.9,10.39,10.48,304200 DY,D,20240924,196.84,197.64,193.11,196.04,161000 E,D,20240924,31.7,31.745,31.47,31.6,225700 EAF,D,20240924,1.02,1.1,0.9873,1,2036400 EAI,D,20240924,23.19,23.255,22.98,23.12,54500 EARN,D,20240924,7.01,7.06,7,7,402900 EAT,D,20240924,77.28,78.445,76.73,77.16,964100 EB,D,20240924,2.85,2.9,2.81,2.82,1035600 EBF,D,20240924,24.76,25.55,24.66,25.25,262200 EBR,D,20240924,7.39,7.46,7.255,7.3,821200 EBR.B,D,20240924,8.13,8.18,7.95,8,58900 EBS,D,20240924,6.07,6.2,5.9751,6.11,1257700 EC,D,20240924,9.4,9.44,9.29,9.32,955700 ECAT,D,20240924,17.6,17.6196,17.43,17.54,149300 ECC,D,20240924,9.76,9.77,9.705,9.76,705800 ECC-D,D,20240924,19.58,19.63,19.56,19.59,38200 ECCC,D,20240924,23.26,23.6552,23.01,23.59,2300 ECCF,D,20240924,25.02,25.04,24.95,24.975,15400 ECCV,D,20240924,23.08,23.08,22.95,23,5200 ECCW,D,20240924,24.58,24.77,24.2901,24.77,3400 ECCX,D,20240924,24.77,24.782,24.72,24.77,1600 ECL,D,20240924,254.31,255.99,253.17,254.26,753300 ECO,D,20240924,33.25,33.66,33.17,33.58,90400 ECVT,D,20240924,6.53,6.735,6.52,6.64,657600 ED,D,20240924,103.21,104.26,102.7,102.82,1063100 EDD,D,20240924,5.08,5.12,5.06,5.11,364600 EDF,D,20240924,5.05,5.16,5.05,5.16,72300 EDN,D,20240924,23.77,24.3,23.22,23.96,66300 EDR,D,20240924,27.9,28.28,27.9,28.25,3650400 EDU,D,20240924,60.54,65.54,60.15,65,3894000 EE,D,20240924,21.73,21.95,21.48,21.67,278500 EEA,D,20240924,9.22,9.35,9.212,9.335,2400 EEX,D,20240924,4.8,4.8,4.47,4.62,1480700 EFC,D,20240924,13.07,13.135,13.06,13.11,763000 EFC-A,D,20240924,25.3299,25.3299,25.22,25.26,6400 EFC-B,D,20240924,22.6,22.69,22.57,22.6842,2700 EFC-C,D,20240924,25.65,25.65,25.65,25.65,1200 EFC-D,D,20240924,22.71,22.71,22.71,22.71,500 EFC-E,D,20240924,25.3399,25.34,25.2454,25.2454,900 EFR,D,20240924,12.55,12.6499,12.51,12.59,113400 EFT,D,20240924,12.8,12.88,12.75,12.82,113300 EFX,D,20240924,298.12,301.6,296.79,300.33,1025500 EFXT,D,20240924,5.92,5.995,5.89,5.95,122900 EG,D,20240924,388.74,389.25,382.52,383.14,295000 EGF,D,20240924,9.98,10.19,9.98,10.0457,1600 EGO,D,20240924,17.8,18.0799,17.56,17.91,1571600 EGP,D,20240924,188.74,191.58,188.74,190.63,349500 EGY,D,20240924,5.92,6.01,5.82,5.97,936700 EHAB,D,20240924,8.13,8.27,7.945,7.98,572300 EHC,D,20240924,92.51,95.955,92.27,95.26,1257900 EHI,D,20240924,6.94,6.9681,6.91,6.96,147900 EHI.P,D,20240924,0.0225,0.024,0.022,0.0233,326200 EIC,D,20240924,15.86,15.93,15.79,15.89,226300 EICA,D,20240924,23.9,23.92,23.76,23.7705,3300 EICB,D,20240924,24.98,24.98,24.96,24.96,1500 EICC,D,20240924,25.05,25.055,25.02,25.02,10600 EIG,D,20240924,47.12,47.46,46.82,46.83,135300 EIX,D,20240924,85.74,86.86,85.39,85.94,1736700 EL,D,20240924,91,92.84,90.03,91.98,7132600 ELAN,D,20240924,14.5,14.5,13.85,13.88,5863600 ELC,D,20240924,23.26,23.3099,23.05,23.13,22600 ELF,D,20240924,113.75,115.7,110.46,111.42,2325600 ELME,D,20240924,17.82,18.08,17.82,18,480500 ELP,D,20240924,7.56,7.61,7.45,7.49,645700 ELPC,D,20240924,6.76,6.77,6.69,6.69,12800 ELS,D,20240924,72.12,73.43,72.09,72.93,1491200 ELV,D,20240924,532.53,534.74,527.07,527.35,1057000 EMD,D,20240924,10.12,10.16,10.1,10.16,237200 EME,D,20240924,434.99,437.6134,427.0181,433.56,362800 EMF,D,20240924,13.02,13.3,13.02,13.2,28700 EMN,D,20240924,108.78,111.12,108.755,110.58,1659900 EMO,D,20240924,42.52,42.701,41.96,42.19,50500 EMP,D,20240924,23.38,23.42,23.2,23.27,24000 EMR,D,20240924,106.25,108,106.045,106.34,2909100 ENB,D,20240924,41,41.08,40.74,40.86,2339800 ENFN,D,20240924,9.54,9.77,9.53,9.58,409800 ENIC,D,20240924,2.63,2.7,2.63,2.67,531600 ENJ,D,20240924,23.45,23.5,23.25,23.5,3800 ENLC,D,20240924,14.73,14.73,14.49,14.57,1658800 ENO,D,20240924,25.11,25.13,24.92,25.04,15000 ENOV,D,20240924,43.8,43.945,43.18,43.51,393800 ENR,D,20240924,29.51,30.16,29.51,29.8,910400 ENS,D,20240924,100,100.79,99.095,100.2,192500 ENV,D,20240924,62.61,62.63,62.45,62.47,1275100 ENVA,D,20240924,83.4,83.56,80.42,80.87,156200 ENZ,D,20240924,1.15,1.15,1.11,1.12,187400 EOD,D,20240924,4.95,4.99,4.942,4.95,175700 EOG,D,20240924,129.4,129.73,127.19,127.9,2110200 EOI,D,20240924,19.86,19.88,19.7353,19.85,77000 EOS,D,20240924,21.59,21.67,21.5101,21.62,141400 EOT,D,20240924,17.83,17.9763,17.83,17.91,32100 EP-C,D,20240924,48.86,48.86,48.39,48.6,6100 EPAC,D,20240924,41.91,42.08,41.63,41.97,260600 EPAM,D,20240924,199.17,201.46,197.97,200.22,620000 EPC,D,20240924,36.45,36.8,36.3,36.47,355900 EPD,D,20240924,29.6,29.65,29.37,29.51,2425200 EPR,D,20240924,49.14,50.26,49.14,49.58,722500 EPR-C,D,20240924,22.27,22.99,22.27,22.75,4500 EPR-E,D,20240924,30.52,31.4,30.52,31.4,5600 EPR-G,D,20240924,22.96,23.35,22.9499,23.35,2400 EPRT,D,20240924,34.31,34.48,33.995,34.01,1440300 EQBK,D,20240924,41.31,41.81,41.16,41.63,23200 EQC,D,20240924,19.72,19.9,19.715,19.78,955500 EQC-D,D,20240924,25.26,25.305,25.205,25.3,18200 EQH,D,20240924,42.47,42.62,42.06,42.21,1278200 EQH-A,D,20240924,23.65,23.7499,23.5347,23.67,32900 EQH-C,D,20240924,20.52,20.57,20.41,20.52,16300 EQNR,D,20240924,25.75,25.75,25.305,25.4,2420000 EQR,D,20240924,75.35,76.11,75.26,75.28,1620300 EQS,D,20240924,1.442,1.442,1.442,1.442,100 EQT,D,20240924,36.08,36.375,35.63,35.64,5984800 EQV.U,D,20240924,9.98,9.98,9.96,9.9601,8700 ERJ,D,20240924,36.23,36.8563,36.095,36.62,1228100 ERO,D,20240924,22.14,22.82,22.13,22.63,451900 ES,D,20240924,66.18,67.38,66,66.52,1999600 ESAB,D,20240924,106.69,107.13,105.65,105.89,156100 ESE,D,20240924,126.54,126.9,124.91,124.92,116300 ESI,D,20240924,25.94,26.32,25.9,26.13,958500 ESNT,D,20240924,64.07,64.44,63.36,63.42,371200 ESRT,D,20240924,11.1,11.43,11.04,11.32,1402500 ESS,D,20240924,302,305.45,300.02,300.23,765800 ESTC,D,20240924,77.5,78.3,76.2114,78.19,809900 ET,D,20240924,16.35,16.38,16.18,16.21,10555600 ET-I,D,20240924,12.09,12.09,11.9,11.93,112500 ETB,D,20240924,14.43,14.45,14.1713,14.28,91200 ETD,D,20240924,31.32,31.68,31.08,31.58,212900 ETG,D,20240924,19.09,19.13,18.98,19.05,76900 ETI.P,D,20240924,24.99,25.0301,24.61,24.61,4700 ETJ,D,20240924,9.19,9.19,9.09,9.12,152200 ETN,D,20240924,329.71,330.23,326.3,327.39,1964400 ETO,D,20240924,26.04,26.05,25.8718,25.97,13900 ETR,D,20240924,129.21,131.03,128.82,130.03,3302800 ETV,D,20240924,13.7,13.72,13.5977,13.63,160000 ETW,D,20240924,8.48,8.5072,8.42,8.46,175000 ETWO,D,20240924,4.27,4.37,4.245,4.35,1271400 ETX,D,20240924,18.75,18.85,18.75,18.8,7800 ETY,D,20240924,14.42,14.48,14.38,14.45,117900 EVA,D,20240924,0.4023,0.4312,0.3928,0.3963,297500 EVC,D,20240924,1.96,2.061,1.96,2,293400 EVE.T,D,20240924,0.0977,0.0977,0.075,0.0977,23900 EVEX,D,20240924,3.15,3.15,3.05,3.14,615000 EVF,D,20240924,6.14,6.17,6.12,6.14,87600 EVG,D,20240924,11.23,11.28,11.12,11.28,41700 EVH,D,20240924,29.95,30.33,29.555,29.56,1633000 EVN,D,20240924,11.05,11.0894,10.96,10.98,119700 EVR,D,20240924,259.09,259.17,255.05,258.35,197400 EVRI,D,20240924,13.17,13.17,13.12,13.14,552800 EVT,D,20240924,24.38,24.4592,24.21,24.25,85000 EVT.W,D,20240924,0.0209,0.0209,0.0165,0.0187,11800 EVTC,D,20240924,33.58,33.87,33.435,33.68,381400 EVTL,D,20240924,5.7,6.66,5.3025,5.9,103600 EVTR,D,20240924,51.95,52.14,51.9,52.13,84700 EW,D,20240924,67.19,67.3,66.14,66.33,6242600 EXG,D,20240924,8.49,8.5,8.42,8.46,348800 EXK,D,20240924,3.72,4.07,3.68,4.02,6850900 EXP,D,20240924,287.85,289.7679,283.41,285.38,168500 EXPD,D,20240924,126,128.47,125.9,128.1,881900 EXR,D,20240924,182.2,183.08,181.22,182.16,727800 EXTO,D,20240924,4.27,4.27,4.21,4.26,5400 F,D,20240924,10.97,11,10.81,10.87,37746200 F-B,D,20240924,25.04,25.15,25.025,25.1,20000 F-C,D,20240924,25,25.09,24.95,25.07,56600 F-D,D,20240924,25.75,25.75,25.36,25.61,24400 FAF,D,20240924,65.06,65.3537,64.1707,64.71,780800 FBIN,D,20240924,86.99,87.94,86.92,87.55,841000 FBK,D,20240924,47.45,47.71,46.67,46.94,100600 FBMS,D,20240924,32.44,32.68,32.04,32.08,109700 FBP,D,20240924,20.6,20.68,20.39,20.55,787300 FBR-E,D,20240924,22.95,23.15,22.9,23.09,18100 FBRT,D,20240924,13.47,13.56,13.41,13.5,223900 FC,D,20240924,41.19,41.76,40.976,41.49,26000 FCF,D,20240924,17.1,17.1,16.75,16.75,483700 FCN,D,20240924,228.11,228.42,226.21,227.34,102000 FCPT,D,20240924,29.79,30.04,29.71,29.71,380100 FCRX,D,20240924,24.46,24.46,24.41,24.41,800 FCT,D,20240924,10.24,10.27,10.21,10.27,85400 FCX,D,20240924,48.18,48.98,47.54,48.72,26361600 FDP,D,20240924,29.47,29.62,29.33,29.33,232100 FDS,D,20240924,469.18,469.18,461.431,463.77,245200 FDX,D,20240924,259.12,268.33,259.12,267.13,4108900 FE,D,20240924,43.89,44.365,43.54,43.65,2381600 FEDU,D,20240924,10.51,12.3,10.505,11.55,15700 FENG,D,20240924,2.83,2.83,2.775,2.83,20300 FERG,D,20240924,200.88,205.26,200.57,201.12,2150400 FET,D,20240924,17.12,17.22,16.76,16.83,24500 FF,D,20240924,5.57,5.77,5.5,5.7,247300 FFA,D,20240924,20.15,20.28,20.03,20.17,12400 FFC,D,20240924,16.69,16.74,16.51,16.57,180300 FFWM,D,20240924,6.42,6.5,6.28,6.29,447000 FG,D,20240924,42.97,43.0899,42.34,42.51,50900 FGB,D,20240924,4.15,4.15,4.1,4.11,62200 FGN,D,20240924,26.9,27.0699,26.84,26.955,13600 FHI,D,20240924,36.67,37.43,36.6,37.3,596700 FHN,D,20240924,15.38,15.655,15.265,15.28,7115000 FHN-B,D,20240924,24.95,25.03,24.9,24.9,21600 FHN-C,D,20240924,25.42,25.425,25.3501,25.36,1900 FHN-E,D,20240924,25.35,25.36,25.1,25.32,7400 FHN-F,D,20240924,20.5,20.85,20.32,20.85,10000 FI,D,20240924,178.23,178.95,176.01,177.35,2329300 FICO,D,20240924,1950.04,1950.04,1911.22,1916.9,133700 FIGS,D,20240924,6.08,6.5,6.08,6.46,3873700 FIHL,D,20240924,18,18.17,17.912,18.08,400800 FINS,D,20240924,13.28,13.28,13.184,13.26,45700 FINV,D,20240924,5.53,5.7,5.53,5.65,851400 FIS,D,20240924,84.12,84.61,83.57,84.03,3728900 FIX,D,20240924,387.06,393.2899,380.45,388.18,268100 FL,D,20240924,27.64,27.7,26.99,27.48,2272200 FLC,D,20240924,17.4,17.4,17.33,17.33,19800 FLNG,D,20240924,26.38,26.67,26.3,26.32,156000 FLO,D,20240924,23.09,23.22,22.9,22.94,642300 FLR,D,20240924,46.98,47.34,46.05,46.28,1504900 FLS,D,20240924,49.5,52.22,49.5,52.14,3010600 FLUT,D,20240924,228.92,231.11,226.18,228.17,1719100 FLXR,D,20240924,39.76,39.84,39.64,39.64,31400 FMC,D,20240924,64.39,65.87,63.735,64.65,1929600 FMN,D,20240924,12.4,12.46,12.36,12.38,84100 FMS,D,20240924,20.72,20.85,20.61,20.83,195100 FMX,D,20240924,100.94,102,100.58,100.99,454500 FMY,D,20240924,12.629,12.6299,12.4728,12.4728,4400 FN,D,20240924,233,234.84,228.68,230.81,295200 FNA,D,20240924,6.54,6.725,6.54,6.66,273900 FNB,D,20240924,14.18,14.29,13.88,13.9,1886000 FND,D,20240924,120.99,121.24,119.54,120.72,785200 FNF,D,20240924,61,61.0254,60.36,60.75,847900 FNV,D,20240924,127,128.92,126.375,128.06,413700 FOA,D,20240924,10.75,11.08,10,10.09,35400 FOF,D,20240924,12.78,12.84,12.75,12.8,28900 FOR,D,20240924,32.8,33.17,32.4975,32.69,123700 FOUR,D,20240924,86.52,87.75,86.0001,86.99,882100 FPF,D,20240924,19.4,19.4,19.338,19.39,166900 FPH,D,20240924,3.35,3.43,3.125,3.25,15769700 FPI,D,20240924,10.49,10.5,10.42,10.46,181000 FR,D,20240924,55.62,56.75,55.53,56.32,2752800 FRA,D,20240924,13.05,13.15,13.0201,13.14,84300 FREY,D,20240924,0.98,1.05,0.975,1.01,1122600 FRGE,D,20240924,1.31,1.33,1.28,1.31,211000 FRO,D,20240924,22.82,22.87,22.47,22.69,1002200 FRT,D,20240924,114.01,115.6,114.01,114.97,681700 FRT-C,D,20240924,23.01,23.19,22.95,23.19,10900 FSCO,D,20240924,6.33,6.4,6.3,6.33,489400 FSK,D,20240924,19.77,19.86,19.66,19.69,1265200 FSLY,D,20240924,7.33,7.37,7.17,7.34,1838200 FSM,D,20240924,4.74,5.02,4.7,4.98,10539500 FSS,D,20240924,92.83,93.11,91.61,92.91,264900 FT,D,20240924,7.55,7.55,7.5001,7.53,52000 FTHY,D,20240924,14.89,14.8901,14.72,14.89,153800 FTI,D,20240924,27.78,27.94,27.61,27.8,3654500 FTK,D,20240924,5.32,5.38,5.17,5.25,45800 FTS,D,20240924,45.04,45.25,44.76,45.13,877100 FTV,D,20240924,77.43,77.64,76.73,77.27,1996700 FTWO,D,20240924,31.15,31.225,31.08,31.1609,2900 FUBO,D,20240924,1.39,1.44,1.365,1.43,7727100 FUL,D,20240924,81.94,82.41,81.46,82.09,261300 FUN,D,20240924,41.35,41.4,40.68,40.72,1309500 FVRR,D,20240924,25.58,26.275,25.24,26.18,451700 FXED,D,20240924,19.51,19.51,19.2801,19.34,12800 G,D,20240924,39,39.095,38.72,39.01,782300 GAB,D,20240924,5.57,5.57,5.475,5.49,483400 GAB-G,D,20240924,24.05,24.05,23.96,23.98,700 GAB-H,D,20240924,23.895,23.895,23.76,23.8001,2900 GAB-K,D,20240924,23.87,24.18,23.65,23.9,13600 GAM,D,20240924,53.81,53.81,53.395,53.66,53200 GAM-B,D,20240924,25.68,25.68,25.61,25.61,5000 GAP,D,20240924,20.46,20.9,20.25,20.73,5092600 GATO,D,20240924,15.38,16.45,15.27,16.26,1383500 GATX,D,20240924,138.83,139.5,137.51,137.9,116600 GB,D,20240924,5.33,5.385,5.23,5.26,16100 GB.W,D,20240924,0.0686,0.0686,0.0686,0.0686,400 GBAB,D,20240924,17.6,17.8321,17.55,17.74,151300 GBCI,D,20240924,45.92,46.31,44.965,45.15,646800 GBLI,D,20240924,32.24,32.75,32.235,32.75,800 GBTG,D,20240924,7.6,7.79,7.6,7.77,3166600 GBX,D,20240924,51.1,51.23,50.455,50.88,163300 GCI,D,20240924,5.44,5.72,5.39,5.6,1710700 GCO,D,20240924,27,27.22,26.63,26.9,93500 GCT.W,D,20240924,0.085,0.0945,0.085,0.085,5000 GCTS,D,20240924,2.84,2.9964,2.81,2.87,154500 GCV,D,20240924,3.86,3.91,3.71,3.72,105700 GD,D,20240924,308,308.515,304.07,304.67,951700 GDDY,D,20240924,158.82,159.225,156.36,157.77,808400 GDIV,D,20240924,15.34,15.35,15.301,15.315,14200 GDL,D,20240924,8.1,8.14,8.1,8.12,8500 GDO,D,20240924,12.86,12.88,12.83,12.87,107900 GDOT,D,20240924,12.55,12.55,11.705,11.8,375100 GDV,D,20240924,24.43,24.485,24.33,24.36,153000 GDV-H,D,20240924,24.64,24.71,24.62,24.62,8300 GDV-K,D,20240924,21.12,21.25,21,21.1,9600 GE,D,20240924,188.67,189.8,187.0037,189.66,3648800 GEF,D,20240924,62.74,63.02,62.22,62.38,127000 GEF.B,D,20240924,70.35,70.91,69.93,69.93,4300 GEL,D,20240924,13.01,13.195,13.01,13.14,140100 GENI,D,20240924,7.93,8.01,7.83,7.96,1712700 GEO,D,20240924,12.66,12.85,12.65,12.68,1241000 GES,D,20240924,19.54,19.84,19.44,19.83,500100 GETY,D,20240924,3.61,3.7,3.56,3.69,327400 GEV,D,20240924,254,257.5,252.12,255.48,3804400 GF,D,20240924,8.63,8.665,8.62,8.635,34800 GFF,D,20240924,69.47,70.05,68.59,69.78,328700 GFI,D,20240924,15.57,15.65,15.18,15.58,2520700 GFL,D,20240924,39.39,40.02,39.17,39.89,892100 GFR,D,20240924,7.64,7.8,7.5871,7.7,179600 GGB,D,20240924,3.31,3.41,3.31,3.37,9663100 GGG,D,20240924,85.96,86.25,85.41,85.66,728500 GGT,D,20240924,5.02,5.05,4.97,4.975,80400 GGT-E,D,20240924,23.65,23.8951,23.65,23.8951,400 GGZ,D,20240924,12.12,12.23,12.12,12.17,5000 GHC,D,20240924,801.86,805.65,795.4234,797.98,14500 GHG,D,20240924,2.54,2.649,2.5,2.63,23000 GHI,D,20240924,13.55,13.6724,13.52,13.61,49900 GHLD,D,20240924,16.8,17.57,16.8,17.13,27600 GHM,D,20240924,30.41,30.41,29.6704,30.12,37900 GHY,D,20240924,12.62,12.74,12.55,12.74,213500 GIB,D,20240924,113.78,114.63,113.15,114.53,123800 GIC,D,20240924,33.75,33.75,33.185,33.46,49200 GIL,D,20240924,46.51,46.975,46.39,46.93,409000 GIS,D,20240924,74.03,74.9,73.51,73.77,2720200 GJO,D,20240924,24.9,25.05,24.7901,25.05,1300 GJR,D,20240924,24.81,24.81,24.75,24.75,600 GJS,D,20240924,23.15,23.15,23.15,23.15,400 GKOS,D,20240924,127.58,128.14,125.18,127.72,553300 GL,D,20240924,107.44,108.61,107.06,108.12,649900 GL-D,D,20240924,18.42,18.42,18.2001,18.42,26400 GLO-A,D,20240924,25.9,25.95,25.9,25.95,3900 GLO-B,D,20240924,25.56,25.56,25.45,25.45,2000 GLO-C,D,20240924,25.35,25.38,25.35,25.38,1100 GLOB,D,20240924,194.14,196.93,191.82,196.64,235700 GLP,D,20240924,46.48,46.5,45.37,45.6,27700 GLP-B,D,20240924,25.92,25.955,25.83,25.83,8400 GLT,D,20240924,1.79,1.83,1.75,1.75,42100 GLW,D,20240924,44.91,45.6,44.61,45.29,4179000 GM,D,20240924,48.46,48.765,47.575,48.07,9500900 GME,D,20240924,22.61,22.72,21.54,22.63,12121400 GMED,D,20240924,71.42,71.97,70.8,70.99,510900 GMR-A,D,20240924,25.42,25.57,25.271,25.57,36100 GMRE,D,20240924,9.83,9.94,9.77,9.88,477400 GMS,D,20240924,91.32,91.55,89.33,90.07,400900 GNE,D,20240924,16.98,17.1594,16.89,16.99,78900 GNK,D,20240924,18.59,18.91,18.58,18.91,424000 GNL,D,20240924,8.76,8.85,8.72,8.76,1338800 GNL-A,D,20240924,22.79,22.9386,22.7754,22.85,15000 GNL-B,D,20240924,22.96,22.96,22.95,22.95,400 GNL-D,D,20240924,23.93,24.06,23.93,24.06,4000 GNL-E,D,20240924,22.94,23.05,22.75,23.05,6000 GNRC,D,20240924,146.77,151.24,146.52,150.84,1049700 GNT,D,20240924,6.04,6.1099,6.03,6.055,46000 GNTY,D,20240924,34.48,34.59,34.29,34.3,7900 GNW,D,20240924,6.85,6.905,6.74,6.74,2099700 GOF,D,20240924,15.63,15.68,15.598,15.67,471500 GOLD,D,20240924,20.35,20.58,20.12,20.43,23793700 GOLF,D,20240924,63.93,64.61,63.61,63.8,148700 GOOS,D,20240924,10.89,11.07,10.75,11,1336000 GOTU,D,20240924,3,3.125,2.89,3.05,3679300 GPC,D,20240924,137.4,139.9,137.06,139.66,846400 GPI,D,20240924,386.84,386.84,380,384.85,162100 GPJA,D,20240924,25.01,25.053,24.87,25.01,17600 GPK,D,20240924,29.3,29.5,29.08,29.21,2759800 GPM-A,D,20240924,17.51,17.85,17.34,17.82,26500 GPMT,D,20240924,3.17,3.21,3.095,3.14,343500 GPN,D,20240924,111.21,117.96,102.5,103.81,9982700 GPOR,D,20240924,151.27,152.9,149.2,149.9,222600 GPRK,D,20240924,7.91,8.38,7.8618,8.38,676600 GRB-A,D,20240924,23.81,24,23.7201,23.81,16500 GRBK,D,20240924,81.75,82.1481,80.46,81.85,371200 GRC,D,20240924,38.67,38.79,38.48,38.63,54300 GRMN,D,20240924,175,175.85,173.79,175.81,685000 GRN.T,D,20240924,3.1,3.1,3.09,3.09,1700 GRND,D,20240924,12,12.3,11.98,12.13,686000 GRNT,D,20240924,6.32,6.3593,6.25,6.25,300300 GROV,D,20240924,1.45,1.5,1.33,1.38,594900 GRP.U,D,20240924,60.29,61.03,60.24,60.37,6000 GRW,D,20240924,37.1998,37.2415,37.07,37.2415,8700 GRX,D,20240924,11.11,11.24,11.0536,11.18,14900 GS,D,20240924,497.59,499.56,494.1,498.02,1035400 GS-A,D,20240924,23.8,23.91,23.68,23.91,41600 GS-C,D,20240924,24.12,24.1799,23.98,24.17,25700 GS-D,D,20240924,23,23.0899,22.9315,22.98,174900 GSBD,D,20240924,14.48,14.54,14.36,14.38,537400 GSK,D,20240924,40.76,41.06,40.7,40.98,3241200 GSL,D,20240924,25.11,25.4,25.07,25.28,270700 GSL-B,D,20240924,26,26.2199,25.65,25.97,19700 GTES,D,20240924,17.89,17.89,17.57,17.6,2199400 GTL-B,D,20240924,51.82,51.82,50.74,50.74,14100 GTLS,D,20240924,127.34,128.42,124.05,124.52,559200 GTN,D,20240924,4.97,5.15,4.97,5.12,768200 GTN.A,D,20240924,7.22,7.52,6.93,6.93,8800 GTY,D,20240924,32.16,32.29,31.9,31.9,337600 GUG,D,20240924,16.46,16.63,16.24,16.55,95400 GUT,D,20240924,5.4,5.44,5.38,5.38,240200 GUT-C,D,20240924,24.7,24.7,24.7,24.7,200 GUT.P,D,20240924,0.0235,0.03,0.0195,0.0226,1023800 GVA,D,20240924,79.27,80.39,79.06,79.58,289300 GWH,D,20240924,5.85,6.2299,5.85,6.08,54200 GWH.W,D,20240924,0.0417,0.0417,0.0417,0.0417,100 GWRE,D,20240924,174.93,176.09,173.34,176.05,1095400 GWW,D,20240924,1036.89,1043.335,1026.56,1040.71,216100 GXO,D,20240924,52.39,52.39,50.19,51.49,858400 GYLD,D,20240924,13.52,13.6,13.48,13.48,1900 H,D,20240924,154.18,156.16,152.53,155.75,510300 HAE,D,20240924,76.37,77.21,75.34,75.49,465600 HAFN,D,20240924,7.46,7.5671,7.45,7.52,995300 HAL,D,20240924,30.57,30.71,29.875,29.97,6292300 HASI,D,20240924,34.81,34.89,34.41,34.75,893600 HAYW,D,20240924,14.79,14.96,14.76,14.82,929100 HBB,D,20240924,28.79,31.05,28.79,30.81,106000 HBI,D,20240924,6.77,6.9199,6.7,6.87,6719900 HBM,D,20240924,8.53,8.87,8.525,8.82,6436900 HCA,D,20240924,403.86,405.99,400.61,401.8,1000500 HCC,D,20240924,58.96,61.415,58.7221,59.81,1299200 HCI,D,20240924,105.95,107.6,105.335,107.41,90300 HCXY,D,20240924,25.38,25.54,25.38,25.5,1800 HD,D,20240924,394.7,401.11,393.63,400.66,4057600 HDB,D,20240924,66.06,66.34,65.97,66.08,2127700 HE,D,20240924,9.6,10.21,9.52,9.9,41303200 HEI,D,20240924,267.2,267.2,262.1438,265.58,316600 HEI.A,D,20240924,208.78,208.78,204.55,206.85,246500 HEQ,D,20240924,10.87,10.88,10.8015,10.83,7700 HES,D,20240924,136.98,137.02,134.76,135.55,2500400 HESM,D,20240924,36,36.115,35.18,35.6,1254800 HFR-A,D,20240924,19.99,20,19.73,19.96,12500 HFRO,D,20240924,6.33,6.33,6.2,6.26,159000 HG,D,20240924,18.58,18.638,18.31,18.59,404200 HGER,D,20240924,22.715,22.79,22.67,22.781,46700 HGLB,D,20240924,7.77,7.8093,7.77,7.77,29100 HGTY,D,20240924,10.66,10.7686,10.57,10.64,50300 HGV,D,20240924,38.04,38.29,37.64,38.24,936900 HHH,D,20240924,77.2,77.82,77.06,77.33,142900 HI,D,20240924,27.26,27.7,27.02,27.39,421600 HIE,D,20240924,12.06,12.2,12.06,12.18,25400 HIG,D,20240924,116.71,117.2,116.175,116.47,925600 HIG-G,D,20240924,25.25,25.25,25.14,25.14,14100 HII,D,20240924,267.27,267.27,256.32,257.32,563600 HIMS,D,20240924,16.6,17.29,16.36,17.27,5986200 HIO,D,20240924,3.99,4,3.98,4,558800 HIPO,D,20240924,18.14,18.25,17.545,18.15,84300 HIW,D,20240924,33.45,33.955,33.43,33.59,682800 HIX,D,20240924,4.45,4.49,4.42,4.49,423500 HKD,D,20240924,3,3.48,3,3.3,954900 HL,D,20240924,6.76,7.14,6.695,7.07,15838200 HL-B,D,20240924,53.4,53.4,53.3999,53.4,600 HLF,D,20240924,7.68,7.77,7.45,7.6,1183500 HLI,D,20240924,161.75,162.21,160.1076,161.98,228500 HLIO,D,20240924,44.58,45.39,44.2,44.52,109600 HLL.W,D,20240924,0.0614,0.066,0.0555,0.065,69500 HLLY,D,20240924,3.09,3.095,2.96,3.05,410500 HLN,D,20240924,10.6,10.7,10.54,10.66,3600400 HLT,D,20240924,226.26,228.55,225.635,228.47,975800 HLX,D,20240924,10.4,10.4,10.195,10.25,1231200 HMC,D,20240924,32.88,32.92,32.66,32.74,734100 HMN,D,20240924,35.47,35.53,34.91,35.04,369100 HMY,D,20240924,10.6,10.84,10.43,10.8,2632000 HNI,D,20240924,52.6,52.8,52.35,52.66,140000 HOG,D,20240924,38.89,38.915,38.1806,38.49,1843300 HOMB,D,20240924,27.5,27.6,27.01,27.09,716200 HOUS,D,20240924,5.66,5.7,5.475,5.57,1296700 HOV,D,20240924,218.22,219,212.72,215.42,52900 HP,D,20240924,33.77,33.77,32.62,32.86,1712200 HPE,D,20240924,18.95,18.96,18.792,18.88,10154700 HPE-C,D,20240924,57.25,57.36,56.87,57.3,239100 HPF,D,20240924,18.03,18.11,17.93,18.09,72200 HPI,D,20240924,18.62,18.73,18.2411,18.28,36100 HPP,D,20240924,4.97,5.005,4.86,4.88,3138900 HPP-C,D,20240924,14.26,14.43,14.1,14.3,516800 HPQ,D,20240924,35.26,35.88,35.25,35.84,6576900 HPS,D,20240924,16.91,16.91,16.83,16.87,19200 HQH,D,20240924,19.05,19.05,18.62,18.71,127100 HQL,D,20240924,15.59,15.6,15.34,15.4,95100 HR,D,20240924,18.06,18.29,18,18.24,1836500 HRB,D,20240924,63.98,64.29,63.455,63.53,1261300 HRI,D,20240924,157.28,159.31,155.53,158.41,177500 HRL,D,20240924,31.57,31.62,31.1101,31.17,1919000 HRTG,D,20240924,15.71,16.4,15.49,15.96,602900 HSBC,D,20240924,45.45,45.48,45.085,45.22,1213100 HSHP,D,20240924,8.53,8.56,8.32,8.53,77500 HSY,D,20240924,194.16,194.845,193.17,193.34,1079800 HTD,D,20240924,23.07,23.07,22.8,22.92,93600 HTFB,D,20240924,24.24,24.42,24.24,24.42,1600 HTFC,D,20240924,24.15,24.2,24.15,24.1501,2200 HTGC,D,20240924,19.65,19.84,19.63,19.79,555700 HTH,D,20240924,32.61,32.785,32,32.03,185200 HUBB,D,20240924,426.08,428.8,419.93,424.86,322800 HUBS,D,20240924,530,536.5334,524.68,532.11,556900 HUM,D,20240924,312.57,317.34,311,312.23,1202800 HUN,D,20240924,23,24.025,22.99,23.7,2777800 HUYA,D,20240924,4.69,4.7688,4.47,4.65,2112800 HVT,D,20240924,27.35,27.63,26.95,27.24,193400 HVT.A,D,20240924,27.34,27.34,27.3,27.3,400 HWM,D,20240924,98.62,99.6,98.04,99.32,3043100 HXL,D,20240924,62.38,62.41,61.21,61.55,379200 HY,D,20240924,61.07,62.9,60.77,62.11,56000 HYAC,D,20240924,10.66,10.67,10.65,10.67,134000 HYB,D,20240924,8.35,8.39,8.31,8.34,82100 HYI,D,20240924,12.34,12.4,12.2412,12.39,81200 HYLN,D,20240924,2.33,2.415,2.31,2.37,1194900 HYT,D,20240924,10,10,9.95,9.98,533200 HZO,D,20240924,35.57,36.24,35.25,36.22,131800 IAE,D,20240924,6.51,6.6,6.51,6.59,79400 IAG,D,20240924,5.45,5.55,5.38,5.47,7339800 IBM,D,20240924,219.78,221.19,218.16,220.97,3184100 IBN,D,20240924,31.37,31.39,31.21,31.25,3300000 IBP,D,20240924,243.78,243.78,239.26,241.29,281200 IBTA,D,20240924,64.68,65.99,63.505,64.24,297900 ICE,D,20240924,159.63,159.788,157.48,158.75,2826600 ICL,D,20240924,3.895,4,3.895,3.97,1048700 ICR-A,D,20240924,20.96,21,20.805,20.95,7100 IDA,D,20240924,102.79,103.92,102.55,102.67,270600 IDE,D,20240924,11.18,11.18,11.065,11.09,110100 IDT,D,20240924,39.21,39.38,38.82,38.9,47700 IEX,D,20240924,210.78,212.62,210.29,212.48,456600 IFF,D,20240924,103.57,104.78,103.48,104.59,1112400 IFN,D,20240924,19.05,19.09,18.81,18.99,153300 IFS,D,20240924,25,25.345,24.84,25.29,186200 IGA,D,20240924,9.41,9.62,9.38,9.46,111500 IGD,D,20240924,5.64,5.65,5.61,5.65,98700 IGI,D,20240924,18.05,18.085,18.02,18.05,13400 IGR,D,20240924,6.36,6.4663,6.34,6.45,314400 IGT,D,20240924,21.68,21.73,21.28,21.28,600300 IH,D,20240924,1.6,1.67,1.6,1.63,5500 IHD,D,20240924,5.47,5.51,5.47,5.505,62500 IHG,D,20240924,110.03,111.41,109.81,111.3,98000 IHS,D,20240924,3.06,3.19,3.03,3.18,224100 IHTA,D,20240924,7.56,7.59,7.56,7.58,48600 IIF,D,20240924,30.12,30.21,29.92,29.92,40700 IIIN,D,20240924,31.53,31.83,31.25,31.41,161400 IIM,D,20240924,12.81,12.88,12.79,12.86,136000 IIP-A,D,20240924,26.4,26.44,26.28,26.42,3200 IIPR,D,20240924,136.78,138.35,135.9,135.9,137800 IMAX,D,20240924,19.27,19.82,19.2,19.74,792400 INFA,D,20240924,25.5,25.76,25.16,25.66,1110600 INFY,D,20240924,22.62,22.72,22.46,22.58,7015400 ING,D,20240924,18.42,18.5288,18.39,18.46,1410000 INGR,D,20240924,135.16,136.34,134.708,135.75,269800 INN,D,20240924,6.96,7.01,6.925,6.99,631100 INN-E,D,20240924,21.32,21.32,21.0201,21.22,7600 INN-F,D,20240924,21.2,21.48,20.94,21.21,2900 INSI,D,20240924,17.28,17.3531,17.242,17.242,2400 INSP,D,20240924,217.91,217.91,207.67,207.73,623900 INST,D,20240924,23.51,23.54,23.51,23.53,128800 INSW,D,20240924,51.37,51.745,50.81,51.71,570400 INVH,D,20240924,35.38,36.2471,34.81,35.55,8762900 INVX,D,20240924,16.75,16.75,16.17,16.27,242400 ION.W,D,20240924,1.64,1.7987,1.64,1.7,18900 IONQ,D,20240924,8.08,8.27,7.78,8.12,4222700 IOT,D,20240924,49.75,49.805,48.59,49.75,2501000 IP,D,20240924,48.3,48.82,48.3,48.64,2476300 IPG,D,20240924,31.27,31.43,31.13,31.22,4438600 IPI,D,20240924,23.95,24.2,23.7901,23.87,41700 IQI,D,20240924,10.37,10.41,10.35,10.41,103600 IQV,D,20240924,241.36,241.8772,237.35,239.57,1053700 IR,D,20240924,98.2,99.57,97.59,98.01,1775300 IRM,D,20240924,117.69,119.815,117,119.17,1399500 IRS,D,20240924,11.72,11.8554,11.53,11.62,77600 IRT,D,20240924,21.02,21.145,20.985,21.02,1160100 ISD,D,20240924,14,14.02,13.9152,13.97,175100 IT,D,20240924,516.38,516.38,507.02,510.94,225100 ITGR,D,20240924,127.84,128.39,126.43,127.09,151700 ITT,D,20240924,146.91,148.15,145.83,147.7,310900 ITUB,D,20240924,6.62,6.675,6.52,6.55,18455600 ITW,D,20240924,258.21,259.715,256.69,258.52,709900 IVR,D,20240924,8.95,9.09,8.93,9.01,1115700 IVR-B,D,20240924,24.79,24.91,24.79,24.81,5300 IVR-C,D,20240924,24.2,24.35,24,24.35,14500 IVT,D,20240924,28.93,29.09,28.57,28.62,4399700 IVZ,D,20240924,17.19,17.9,17.15,17.55,6165000 IX,D,20240924,118.8,119.6526,118.1,119.04,10700 J,D,20240924,148.41,150.6,148.41,150.46,646400 JBGS,D,20240924,17.99,18.12,17.97,18.01,541700 JBI,D,20240924,10.09,10.1857,9.99,10.05,1556700 JBL,D,20240924,114.97,115,112.68,112.86,1322000 JBND,D,20240924,54.59,54.79,54.535,54.79,89600 JBT,D,20240924,92.33,94.065,91.85,93.83,298800 JCE,D,20240924,15.23,15.31,15.1333,15.19,42000 JCI,D,20240924,75.55,75.98,75.221,75.55,5299600 JEF,D,20240924,62.21,62.7,61.59,62.48,1924400 JELD,D,20240924,16.07,16.13,15.585,15.73,552200 JEQ,D,20240924,6.13,6.1441,6.1,6.1,4500 JFR,D,20240924,8.77,8.78,8.7,8.75,641000 JGH,D,20240924,13.05,13.1,12.97,13.09,66200 JHG,D,20240924,38.41,38.72,38.38,38.68,1045700 JHI,D,20240924,13.81,13.8399,13.76,13.79,13400 JHS,D,20240924,11.6,11.6,11.52,11.58,12400 JHX,D,20240924,38.85,39.14,38.5232,38.99,36600 JILL,D,20240924,24.94,25.2,24.55,24.86,165800 JKS,D,20240924,20.31,20.93,19.92,20.85,810400 JLL,D,20240924,264.99,270.62,262.86,269.43,236200 JLS,D,20240924,18.22,18.23,18.165,18.23,18300 JMIA,D,20240924,4.55,4.73,4.515,4.64,1636200 JMM,D,20240924,6.3,6.321,6.3,6.321,600 JNJ,D,20240924,162.79,163.49,161.55,162.78,6041500 JNPR,D,20240924,38.81,38.92,38.81,38.81,3839600 JOB.W,D,20240924,0.59,0.635,0.585,0.585,13700 JOBY,D,20240924,5.16,5.245,5.1,5.15,4781300 JOE,D,20240924,60.41,60.875,60.36,60.4,167200 JOF,D,20240924,8.04,8.075,8.01,8.02,35700 JPC,D,20240924,8.24,8.24,8.2,8.23,952800 JPI,D,20240924,20.35,20.39,20.29,20.39,44300 JPM,D,20240924,211.15,212.95,210.37,211.59,7323200 JPM-C,D,20240924,25.7,25.765,25.66,25.75,87500 JPM-D,D,20240924,25.5,25.56,25.4,25.55,52700 JPM-J,D,20240924,23.77,24.01,23.7,23.91,59100 JPM-K,D,20240924,22.82,23.02,22.73,22.88,114600 JPM-L,D,20240924,23.16,23.27,23.06,23.18,144500 JPM-M,D,20240924,21.33,21.52,21.22,21.38,200400 JQC,D,20240924,5.65,5.71,5.65,5.71,440500 JRI,D,20240924,13.33,13.42,13.3,13.42,138600 JRS,D,20240924,9.15,9.33,9.145,9.28,100600 JWN,D,20240924,23.05,23.55,22.85,23.21,2784500 JXN,D,20240924,90.55,90.925,89.07,89.63,493300 JXN-A,D,20240924,26.97,27.0399,26.82,26.905,21000 K,D,20240924,80.65,80.76,80.61,80.67,1412800 KAI,D,20240924,337.75,344.46,336.68,340.03,55000 KAR,D,20240924,16.56,16.83,16.505,16.8,467500 KB,D,20240924,62.18,62.18,61.12,61.4,242600 KBDC,D,20240924,16.25,16.25,16.1,16.18,12300 KBH,D,20240924,88.32,88.86,86.51,87.43,1815800 KBR,D,20240924,64.44,64.98,64.44,64.68,926000 KD,D,20240924,23.65,23.75,23.27,23.45,1005900 KEN,D,20240924,26.48,26.83,26.42,26.72,10300 KEP,D,20240924,7.58,7.63,7.54,7.61,165300 KEX,D,20240924,125.33,126.28,124.56,124.81,338900 KEY,D,20240924,16.81,17.005,16.52,16.62,9853000 KEY-I,D,20240924,25.53,25.97,25.53,25.73,30300 KEY-J,D,20240924,23.16,23.42,23.12,23.24,80300 KEY-K,D,20240924,23.45,23.58,23.34,23.5105,22600 KEY-L,D,20240924,24.79,24.9,24.6748,24.84,129000 KEYS,D,20240924,152.81,154.37,152.05,154.09,800900 KF,D,20240924,23.13,23.22,23.11,23.12,35100 KFRC,D,20240924,61.65,61.895,60.75,61.13,247500 KFS,D,20240924,8.04,8.159,7.97,8.02,42000 KFY,D,20240924,73.84,74.77,73.01,73.71,464700 KGC,D,20240924,9.69,9.82,9.6,9.75,13876800 KGS,D,20240924,29.94,29.94,29.27,29.45,625900 KIM,D,20240924,23.49,23.805,23.38,23.63,3689200 KIM-L,D,20240924,23.87,23.98,23.7488,23.98,15900 KIM-M,D,20240924,24.97,24.98,24.8511,24.98,37700 KIM-N,D,20240924,61.53,61.6,61.2,61.565,1900 KIND,D,20240924,2.5,2.5662,2.4801,2.55,995400 KIO,D,20240924,14.73,14.835,14.68,14.8,93300 KKR,D,20240924,132.65,133.13,131.12,132.39,1987100 KKRS,D,20240924,20.88,20.9,20.82,20.9,12000 KLG,D,20240924,17.54,17.8,17.17,17.46,1170600 KMB,D,20240924,140.61,141.95,140.39,141.05,1858500 KMI,D,20240924,22.31,22.335,22.06,22.22,11105200 KMPB,D,20240924,23.71,23.74,23.54,23.67,14100 KMPR,D,20240924,61.45,61.45,59.96,61.15,221600 KMT,D,20240924,25.9,26.2,25.89,25.92,781700 KMX,D,20240924,76.5,76.55,75.69,76.5,2471400 KN,D,20240924,17.37,17.66,17.335,17.57,851800 KNF,D,20240924,89.66,89.74,88.25,88.95,413400 KNOP,D,20240924,6.73,6.81,6.37,6.53,210700 KNSL,D,20240924,464.51,466.19,449.19,449.44,180100 KNTK,D,20240924,47.74,47.74,47,47.41,272500 KNX,D,20240924,52.78,53.735,52.76,53.58,1699300 KO,D,20240924,71.22,71.815,70.6,71.33,13330600 KODK,D,20240924,4.97,5.005,4.905,4.91,304300 KOF,D,20240924,90.39,92.17,90.26,92.17,229200 KOP,D,20240924,36.81,37.525,36.66,37.13,138800 KORE,D,20240924,2.49,2.49,2.1205,2.16,4000 KOS,D,20240924,4.3,4.32,4.17,4.21,10758700 KR,D,20240924,56.24,56.31,55.8301,56.06,3625200 KRC,D,20240924,39.88,40.21,39.64,39.71,1485900 KRE-A,D,20240924,22.43,22.63,22.11,22.35,24900 KREF,D,20240924,12.7,12.82,12.6608,12.8,459100 KRG,D,20240924,26.37,26.88,26.37,26.76,1087400 KRO,D,20240924,11.5,12.095,11.29,12.01,161700 KRP,D,20240924,16.2,16.21,16.055,16.11,279500 KSM,D,20240924,10.165,10.165,10.14,10.15,4100 KSS,D,20240924,19.1,20.375,19.048,19.76,9785100 KT,D,20240924,15.5,15.71,15.48,15.68,493500 KTB,D,20240924,77.7,79.455,77.18,78.95,310200 KTF,D,20240924,9.87,9.8854,9.83,9.85,193500 KTH,D,20240924,28.77,28.77,28.77,28.77,200 KTN,D,20240924,26.7552,26.773,26.7552,26.773,900 KUKE,D,20240924,0.74,0.799,0.74,0.7712,23700 KVUE,D,20240924,23.03,23.195,22.795,23.11,14365300 KVYO,D,20240924,34.29,34.81,34.06,34.52,629400 KW,D,20240924,10.95,11.205,10.95,11.15,612600 KWR,D,20240924,165.99,167.27,164,165.56,190200 KYN,D,20240924,11.5,11.53,11.37,11.42,725800 L,D,20240924,78.56,78.74,77.764,78.16,620400 LAAC,D,20240924,2.68,2.94,2.68,2.87,2397000 LAC,D,20240924,2.4,2.51,2.37,2.46,4669800 LAD,D,20240924,309,314.13,305.29,314.08,344600 LADR,D,20240924,12.03,12.075,11.995,12.02,633000 LAN.W,D,20240924,0.0251,0.0309,0.025,0.0309,71700 LANV,D,20240924,1.74,1.8,1.74,1.79,2700 LAW,D,20240924,5.74,5.74,5.6,5.73,81000 LAZ,D,20240924,50.69,51.07,50.36,51.03,326100 LB,D,20240924,41.74,45.9649,41.46,42.52,616800 LBRT,D,20240924,21.41,21.622,20.65,20.67,1320500 LC,D,20240924,11.19,11.19,10.82,10.89,1135400 LCII,D,20240924,119.08,121.17,118.73,120.09,171400 LDI,D,20240924,2.71,2.74,2.65,2.74,442700 LDOS,D,20240924,160.02,160.02,157.435,158.45,750300 LDP,D,20240924,21.38,21.48,21.33,21.47,64100 LEA,D,20240924,109.75,110.86,108.91,109.93,622800 LEG,D,20240924,13.11,13.73,13.04,13.72,2084000 LEN,D,20240924,184.96,186.1,182.44,184.23,1513400 LEN.B,D,20240924,171.25,171.25,168.41,169.92,29400 LEO,D,20240924,6.52,6.525,6.505,6.52,104300 LEV,D,20240924,0.709,0.74,0.709,0.7269,76300 LEV.W,D,20240924,0.014,0.0141,0.0134,0.014,6800 LEVI,D,20240924,20.35,20.87,20.11,20.68,2838800 LFT,D,20240924,2.58,2.65,2.58,2.63,71400 LGF.A,D,20240924,7.62,7.795,7.545,7.69,650100 LGF.B,D,20240924,6.81,6.9251,6.71,6.78,1072400 LGI,D,20240924,17.69,17.8106,17.6486,17.75,43600 LH,D,20240924,224.22,224.22,219.73,220.6,446300 LHX,D,20240924,237.36,237.6333,233.7504,234.74,752300 LICY,D,20240924,1.97,2.0593,1.82,1.84,562700 LII,D,20240924,619.71,620.86,612.8,620.83,227500 LITB,D,20240924,2.89,2.9599,2.77,2.81,6600 LLAP,D,20240924,0.2467,0.25,0.2441,0.2476,4171800 LLY,D,20240924,922.12,925.68,909.2,924.43,2767400 LMND,D,20240924,17.5,17.51,16.715,17.23,1452800 LMT,D,20240924,578.93,581.16,576.15,578.63,690100 LNC,D,20240924,32.16,32.475,31.21,31.29,1352300 LNC-D,D,20240924,28.46,28.54,28.3158,28.4,18100 LND,D,20240924,4.7,4.7398,4.67,4.68,28700 LNG,D,20240924,183.7,183.7,179.37,180.67,1809400 LNN,D,20240924,124.82,124.82,123.1,124.08,42200 LOAR,D,20240924,75.49,76.25,72.19,72.47,242400 LOB,D,20240924,48.53,48.65,47.31,47.5,212600 LOCL,D,20240924,2.14,2.15,2.13,2.14,2400 LOMA,D,20240924,8.75,8.76,8.4801,8.56,483500 LOW,D,20240924,265.33,268.09,263.445,266.04,3414000 LPG,D,20240924,34.86,35.08,34.54,34.89,364500 LPL,D,20240924,4.11,4.11,4,4.01,140200 LPX,D,20240924,106.2,106.86,105.115,106.81,494200 LRN,D,20240924,84.44,85.6386,83.87,85.12,584800 LSPD,D,20240924,13.76,13.92,13.585,13.89,391100 LTC,D,20240924,36.62,37.05,36.6053,36.88,190300 LTH,D,20240924,24.93,25.75,24.88,25.37,1448200 LTM,D,20240924,26.65,26.74,26.425,26.57,90100 LU,D,20240924,2.43,2.55,2.43,2.52,6930200 LUMN,D,20240924,7.3,7.58,7.18,7.19,22749500 LUV,D,20240924,29.8,30.455,29.56,29.75,9022800 LVS,D,20240924,44.4,45.38,44.01,44.38,10905500 LVW.W,D,20240924,0.1,0.101,0.0868,0.0868,400 LVWR,D,20240924,6.38,6.38,6.1149,6.31,7000 LW,D,20240924,65.98,66.45,64.69,64.84,3055900 LXFR,D,20240924,12.59,12.71,12.335,12.4,112200 LXP,D,20240924,10.16,10.26,10.15,10.21,1278300 LXP-C,D,20240924,52.99,53.1,52.99,53,5000 LXU,D,20240924,7.73,7.97,7.706,7.89,241600 LYB,D,20240924,94.8,96.485,94.71,96.1,2283100 LYG,D,20240924,3.15,3.17,3.13,3.15,9904200 LYV,D,20240924,105,107.96,104.8,107.43,3105000 LZB,D,20240924,42.92,42.965,42.07,42.26,392900 LZM,D,20240924,6.72,6.8702,6.425,6.48,126000 M,D,20240924,15.32,15.37,15.015,15.07,5526300 MA,D,20240924,492.68,493.245,484.42,487.41,4143600 MAA,D,20240924,162.62,163.71,162.2,162.89,512100 MAA-I,D,20240924,57.2,58.17,57.2,58.17,4000 MAC,D,20240924,17.55,17.79,17.46,17.66,2153700 MAIN,D,20240924,49.75,50.03,49.75,49.76,251700 MAN,D,20240924,74.18,74.5,73.79,73.87,569300 MANU,D,20240924,16.11,16.1468,15.93,16,259900 MAS,D,20240924,82.57,83.08,82.3,83.05,983200 MATV,D,20240924,17.32,18,17.14,17.64,335600 MATX,D,20240924,139.39,143.06,138.99,142.64,329800 MAV,D,20240924,8.91,8.91,8.89,8.9,22500 MAX,D,20240924,17.75,18.51,17.61,18.17,650100 MBC,D,20240924,18.34,18.53,17.88,18.04,1286400 MBI,D,20240924,3.62,3.755,3.62,3.73,144000 MC,D,20240924,70.47,70.59,69.66,70.57,625400 MCB,D,20240924,52.95,53.225,51.7,51.88,37700 MCD,D,20240924,299.06,301.45,297.7,300.27,2408100 MCI,D,20240924,19.3,19.3,19.05,19.14,18500 MCK,D,20240924,487.48,488.46,464.415,480.49,3120100 MCN,D,20240924,7.29,7.32,7.25,7.26,20000 MCO,D,20240924,477.4,479.54,472.03,479.38,810500 MCR,D,20240924,6.44,6.47,6.43,6.465,63200 MCS,D,20240924,14.81,15.115,14.81,15.02,496200 MCW,D,20240924,6.71,6.995,6.65,6.92,1607600 MCY,D,20240924,62.44,64.9,61.155,64.73,432300 MD,D,20240924,10.56,10.68,10.495,10.62,345000 MDST,D,20240924,26.34,26.34,26.1385,26.2408,3100 MDT,D,20240924,89.73,90.29,89.15,89.76,7657600 MDU,D,20240924,27.74,27.83,27.52,27.6,1181800 MDV,D,20240924,17,17.22,16.66,17.14,89400 MDV-A,D,20240924,24.78,24.78,24.7,24.7705,14000 MEC,D,20240924,19.89,20.325,19.79,20.16,80200 MED,D,20240924,18.88,19.19,18.84,19.15,109700 MEG,D,20240924,29.04,29.5,27.82,27.96,705600 MEGI,D,20240924,14.7,14.79,14.64,14.75,143100 MEI,D,20240924,11.44,11.54,11.32,11.45,369400 MER-K,D,20240924,26.19,26.21,25.84,25.88,122100 MET,D,20240924,81.5,81.75,79.96,80.45,4957400 MET-A,D,20240924,24.76,24.9123,24.73,24.8,24000 MET-E,D,20240924,25.02,25.1,24.96,25.09,27800 MET-F,D,20240924,22.95,23.0688,22.9,23.0688,56000 MFA,D,20240924,12.9,13.05,12.8679,12.97,661900 MFA-B,D,20240924,22.91,22.91,22.7664,22.86,13500 MFA-C,D,20240924,24.07,24.07,23.84,24.05,11100 MFAN,D,20240924,25.58,25.69,25.58,25.68,27300 MFAO,D,20240924,25.64,25.65,25.55,25.64,21700 MFC,D,20240924,28.92,29.27,28.88,29.21,1373200 MFG,D,20240924,4.08,4.16,4.05,4.11,15123200 MFM,D,20240924,5.69,5.72,5.67,5.72,204400 MG,D,20240924,10.96,11.56,10.95,11.34,231800 MGA,D,20240924,42.59,42.895,42.44,42.79,968500 MGF,D,20240924,3.24,3.391,3.23,3.25,308700 MGM,D,20240924,37.67,38.3,36.92,37.35,6162200 MGR,D,20240924,24.89,25.03,24.82,24.91,14900 MGRB,D,20240924,20.66,20.8085,20.5612,20.65,9600 MGRD,D,20240924,18.13,18.1407,18.095,18.1,4700 MGRE,D,20240924,26.47,26.47,26.2601,26.43,40400 MGY,D,20240924,25.82,26.07,25.53,25.58,6312000 MHD,D,20240924,12.76,12.795,12.7,12.78,70400 MHF,D,20240924,7.21,7.23,7.16,7.22,65000 MHI,D,20240924,9.54,9.6,9.53,9.55,118000 MHK,D,20240924,157.76,158.77,156.26,157.08,380100 MHLA,D,20240924,16,16.52,16,16.39,2400 MHN,D,20240924,10.99,11.04,10.955,11.04,302800 MHNC,D,20240924,17.59,17.6842,17.36,17.59,9500 MHO,D,20240924,171.27,171.8443,166.93,168.8,316100 MIN,D,20240924,2.74,2.75,2.7266,2.74,68800 MIO,D,20240924,12.53,12.54,12.43,12.49,9300 MIR,D,20240924,10.75,10.75,10.295,10.51,1520500 MIT-A,D,20240924,22.34,22.45,22.31,22.3401,1200 MIT-B,D,20240924,21.8,22.16,21.8,22.03,11200 MIT-C,D,20240924,24.8999,24.8999,24.72,24.8,14300 MITN,D,20240924,25.45,25.52,25.41,25.484,2400 MITP,D,20240924,25.5,25.8,25.5,25.8,5300 MITT,D,20240924,7.69,7.7708,7.66,7.75,114000 MIY,D,20240924,11.83,11.96,11.83,11.95,53600 MKC,D,20240924,83.04,83.81,82.73,83.76,1938900 MKC.V,D,20240924,83.41,83.4149,82.9066,83.4,1000 MKF.W,D,20240924,0.0189,0.02,0.0171,0.0199,20500 MKFG,D,20240924,2.54,3.3,2.5,2.73,1143100 MKL,D,20240924,1573.21,1580,1559.995,1572.16,27000 ML,D,20240924,44.35,44.5482,40.685,42.55,266300 ML.W,D,20240924,0.0571,0.0611,0.0481,0.0481,114600 MLI,D,20240924,71.82,72.3,71.12,71.43,468900 MLM,D,20240924,545.75,548.2,530.85,535.92,469000 MLNK,D,20240924,23.16,23.535,22.82,22.82,278400 MLP,D,20240924,22.22,22.9799,22.2,22.43,14400 MLR,D,20240924,61.43,61.58,60,60.55,64600 MMC,D,20240924,224.08,224.3238,222.19,223.24,1270400 MMD,D,20240924,16.83,16.8662,16.83,16.84,66300 MMI,D,20240924,39.87,40.18,39.62,40.07,69600 MMM,D,20240924,136.47,137.94,136.35,137.22,3145300 MMS,D,20240924,90.62,92.49,90.515,91.8,404400 MMT,D,20240924,4.8,4.83,4.8,4.82,76000 MMU,D,20240924,10.79,10.835,10.765,10.78,118900 MNR,D,20240924,16.76,16.76,16.28,16.35,59100 MNSO,D,20240924,13.45,13.85,12.51,13.4,12131300 MNTN,D,20240924,11.35,11.35,11.35,11.35,100 MO,D,20240924,50.79,51.375,50.64,51.19,7712600 MOD,D,20240924,129.34,135.18,127.38,133.69,728000 MODG,D,20240924,10.72,10.72,10.24,10.25,4324200 MOG.A,D,20240924,203.35,203.35,198.25,200.42,81200 MOGU,D,20240924,1.98,2.1399,1.98,2.13,1200 MOH,D,20240924,346.04,348.83,344.89,346.29,414400 MOS,D,20240924,25.81,26.42,25.515,25.6,4387000 MOV,D,20240924,19.35,19.56,18.6,18.6,414800 MP,D,20240924,14.99,16.215,14.82,16,8498300 MPA,D,20240924,12.4,12.48,12.4,12.42,41400 MPC,D,20240924,166.19,166.6167,162.14,162.45,4663200 MPLN,D,20240924,8.71,8.71,6.35,7.39,483700 MPLX,D,20240924,45,45.09,44.54,45.09,1122000 MPV,D,20240924,16.49,16.65,16.45,16.6438,12600 MPW,D,20240924,5.91,6.18,5.9,6.1,11524300 MPX,D,20240924,9.89,9.95,9.71,9.71,62200 MQT,D,20240924,10.85,10.85,10.79,10.82,46700 MQY,D,20240924,12.97,13.02,12.93,13.02,106900 MRC,D,20240924,12.58,12.645,12.49,12.56,304500 MRK,D,20240924,115.85,116.26,114.32,114.96,9840300 MRO,D,20240924,28.21,28.23,27.57,27.58,3960100 MS,D,20240924,102.77,102.88,101.95,102.58,4749700 MS-A,D,20240924,23.45,23.5,23.27,23.41,134800 MS-E,D,20240924,25.56,25.7,25.56,25.65,86200 MS-F,D,20240924,25.58,25.67,25.58,25.66,42300 MS-I,D,20240924,25.65,25.7,25.565,25.65,35700 MS-K,D,20240924,25.75,25.75,25.6101,25.67,94500 MS-L,D,20240924,24.01,24.04,23.865,24.04,95800 MS-O,D,20240924,21.21,21.34,21.16,21.31,134100 MS-P,D,20240924,26.85,26.97,26.7837,26.82,61100 MS-Q,D,20240924,27,27.07,26.95,27.06,64500 MSA,D,20240924,182.26,182.3,179.1,180.85,129900 MSB,D,20240924,22.03,23.83,21.986,23.32,93400 MSC,D,20240924,6.22,6.59,5.7,6.25,14300 MSCI,D,20240924,561.45,561.91,553.49,560.75,423700 MSD,D,20240924,8.11,8.12,8.05,8.11,71700 MSDL,D,20240924,20.14,20.22,20.02,20.04,126200 MSGE,D,20240924,41.77,41.83,41.16,41.27,131500 MSGS,D,20240924,206.67,208.705,205.39,206.72,78800 MSI,D,20240924,448.2,450.54,443.1401,450.13,675700 MSM,D,20240924,85.56,86.4,85.09,86.05,555800 MT,D,20240924,24.84,25.1,24.735,25.01,2093300 MTAL,D,20240924,12.86,13.57,12.86,13.25,285000 MTB,D,20240924,177.37,178.165,173.57,174.79,1040100 MTB-H,D,20240924,25.36,25.4086,25.2785,25.36,9600 MTB-J,D,20240924,27.39,27.45,27.31,27.4,38600 MTD,D,20240924,1404.95,1446.34,1404.95,1442.66,124400 MTDR,D,20240924,53.44,53.68,51.94,51.95,1074600 MTG,D,20240924,25.67,25.885,25.25,25.29,1326200 MTH,D,20240924,205.9,207.05,203.69,205.4,335700 MTN,D,20240924,188.21,190.92,187.7,188.32,611100 MTR,D,20240924,5.7678,5.87,5.75,5.855,9500 MTRN,D,20240924,108.23,109.64,107.74,108.49,98900 MTUS,D,20240924,14.93,15.33,14.89,15.03,381600 MTW,D,20240924,9.49,9.71,9.49,9.53,183600 MTX,D,20240924,74.26,75.445,74.26,74.92,117800 MTZ,D,20240924,125.64,126.51,123.88,124,606300 MUA,D,20240924,12.25,12.26,12.2,12.26,91800 MUC,D,20240924,11.52,11.565,11.5,11.55,114100 MUE,D,20240924,10.7,10.71,10.65,10.71,66100 MUFG,D,20240924,10.42,10.42,10.345,10.36,1281100 MUI,D,20240924,12.39,12.4066,12.36,12.4,262000 MUJ,D,20240924,12.13,12.15,12.1,12.15,105200 MUR,D,20240924,36.46,36.63,35.62,35.64,1125800 MUSA,D,20240924,497.57,497.57,487.03,487.04,195400 MUX,D,20240924,9.27,9.96,9.21,9.88,1097100 MVF,D,20240924,7.56,7.56,7.51,7.52,62500 MVO,D,20240924,9.2601,9.35,9.2601,9.31,16100 MVT,D,20240924,11.45,11.45,11.4,11.42,40700 MWA,D,20240924,21.31,21.37,21.08,21.1,836200 MX,D,20240924,4.6,4.635,4.35,4.52,162300 MXE,D,20240924,9.01,9.31,9.01,9.2201,18100 MXF,D,20240924,15.32,15.61,15.32,15.585,20600 MYD,D,20240924,11.53,11.53,11.45,11.5,108700 MYE,D,20240924,14.26,14.405,13.785,13.81,214800 MYI,D,20240924,11.97,11.985,11.95,11.97,105300 MYN,D,20240924,10.74,10.79,10.73,10.75,147700 MYTE,D,20240924,3.84,3.94,3.8,3.9,34200 NABL,D,20240924,12.92,12.96,12.78,12.9,232700 NAC,D,20240924,11.91,11.9388,11.85,11.85,665600 NAD,D,20240924,12.26,12.26,12.22,12.26,482100 NAN,D,20240924,11.72,11.77,11.7,11.77,96700 NAPA,D,20240924,5.76,5.85,5.64,5.64,1287900 NAT,D,20240924,3.72,3.75,3.69,3.74,2104300 NATL,D,20240924,28.32,28.79,28.14,28.67,208700 NAZ,D,20240924,11.69,11.71,11.6264,11.71,17400 NBB,D,20240924,16.73,16.83,16.6109,16.83,95500 NBHC,D,20240924,41.84,41.96,41.34,41.53,178900 NBR,D,20240924,72.73,72.94,70.4303,71.52,314300 NBXG,D,20240924,12.65,12.65,12.55,12.61,180500 NC,D,20240924,26.6,27.09,26.57,26.57,11300 NCA,D,20240924,9.07,9.09,9.04,9.07,46100 NCDL,D,20240924,17.69,17.75,17.67,17.7,26400 NCLH,D,20240924,21.1,21.1,20.5201,20.96,11065300 NCV,D,20240924,3.49,3.49,3.44,3.465,400200 NCV-A,D,20240924,23.32,23.32,23.32,23.32,100 NCZ,D,20240924,3.07,3.07,3.0401,3.06,335200 NCZ-A,D,20240924,21.98,22.18,21.9607,22.17,5900 NDMO,D,20240924,11.07,11.0765,10.97,10.99,154000 NDP,D,20240924,38.73,38.97,38.43,38.79,11500 NE,D,20240924,36.59,37.08,36.07,36.65,1550800 NE.A,D,20240924,14.38,14.38,14.38,14.38,100 NE.W,D,20240924,17.29,18.16,17.29,18.16,200 NEA,D,20240924,11.85,11.92,11.84,11.92,856900 NEE,D,20240924,84.2,85.27,83.92,84.29,8205300 NEE-N,D,20240924,25.38,25.4799,25.27,25.3,47800 NEE-R,D,20240924,46.92,47.04,46.62,46.67,292100 NEE-S,D,20240924,55.65,55.81,55.5,55.53,134200 NEM,D,20240924,54.68,56.09,54.29,55.85,9532500 NEP,D,20240924,27.3,27.32,26.685,26.82,885800 NET,D,20240924,86.1,86.4547,83.76,85.5,1906800 NETZ,D,20240924,73.77,74.105,73.77,74.06,9800 NEU,D,20240924,552.9,562.1,552.9,556.03,29300 NEUE,D,20240924,5,5.17,5,5.17,1900 NEXA,D,20240924,6.94,7.0999,6.9399,6.99,28600 NFG,D,20240924,61.15,61.56,60.65,60.67,389100 NFJ,D,20240924,12.8,12.8402,12.78,12.82,325200 NGG,D,20240924,70.16,70.71,70.03,70.11,412500 NGL,D,20240924,5,5.16,4.91,4.91,254900 NGL-B,D,20240924,23.98,24.24,23.9464,24.24,68700 NGL-C,D,20240924,23.96,24.04,23.9583,24.04,10100 NGS,D,20240924,20.33,20.33,19.41,19.56,31500 NGVC,D,20240924,28.6,28.945,27.76,27.76,76400 NGVT,D,20240924,39.82,40.54,39.68,40.25,170100 NHI,D,20240924,84.28,84.875,83.8,83.82,354900 NI,D,20240924,34.05,34.565,33.94,34.25,3322700 NIC,D,20240924,96.45,96.9,94.565,95.27,22800 NIE,D,20240924,22.83,22.85,22.56,22.75,57200 NIM,D,20240924,9.27,9.36,9.22,9.28,35900 NINE,D,20240924,1.22,1.22,1.19,1.19,122000 NIO,D,20240924,5.76,5.96,5.61,5.94,116346100 NJR,D,20240924,47.13,47.515,47.01,47.01,738600 NKE,D,20240924,87.44,88.28,86.655,87.46,21123200 NKX,D,20240924,13.67,13.7,13.64,13.67,78200 NL,D,20240924,6.99,7.15,6.91,6.91,37900 NLOP,D,20240924,30.98,32,30.625,31.43,104300 NLY,D,20240924,20.37,20.65,20.37,20.57,7178200 NLY-F,D,20240924,25.36,25.39,25.25,25.36,75200 NLY-G,D,20240924,25.2,25.27,25.12,25.19,113000 NLY-I,D,20240924,25.36,25.41,25.31,25.39,36600 NMAI,D,20240924,13.26,13.3099,13.185,13.21,93500 NMCO,D,20240924,11.76,11.76,11.61,11.66,204900 NMG,D,20240924,1.41,1.46,1.41,1.445,29200 NMI,D,20240924,10.12,10.218,10.06,10.09,24900 NMM,D,20240924,61.5,62.02,60.27,61.22,192100 NMR,D,20240924,5.5,5.53,5.45,5.5,993600 NMS,D,20240924,13,13,12.98,13,4100 NMT,D,20240924,11.42,11.47,11.42,11.46,14900 NMZ,D,20240924,11.5,11.5187,11.48,11.5,214100 NNI,D,20240924,113.55,113.65,111.5,111.55,110600 NNN,D,20240924,47.91,48.43,47.715,48.07,739500 NNY,D,20240924,8.57,8.57,8.5195,8.54,35100 NOA,D,20240924,18.96,19.35,18.96,19.25,45700 NOAH,D,20240924,9.4,10.01,9.24,9.96,658800 NOC,D,20240924,531.03,533.77,526.52,529.86,528000 NOG,D,20240924,37.62,37.78,37.16,37.4,1416800 NOK,D,20240924,4.33,4.41,4.33,4.4,22849300 NOM,D,20240924,10.8,10.8,10.78,10.78,3100 NOMD,D,20240924,19.1,19.19,18.81,18.84,713000 NOT.W,D,20240924,0.11,0.15,0.11,0.15,1900 NOTE,D,20240924,1.23,1.23,1.16,1.2,282800 NOV,D,20240924,17.09,17.12,16.7302,16.75,3394000 NOVA,D,20240924,10.51,10.79,10.24,10.35,3298500 NOW,D,20240924,925.55,926.915,907.49,923.6,1001200 NPCT,D,20240924,11.75,11.78,11.6501,11.73,154900 NPFD,D,20240924,19.12,19.1571,19.03,19.14,105200 NPK,D,20240924,75,75.01,74.4,74.86,57900 NPO,D,20240924,159.85,160.385,158.96,159.64,41000 NPV,D,20240924,12.51,13,12.4101,12.84,113900 NPW.W,D,20240924,1.3,1.38,1.235,1.27,22200 NPWR,D,20240924,6.8,7.29,6.8,7.15,377100 NQP,D,20240924,12.55,12.61,12.52,12.59,51800 NR,D,20240924,7.52,7.55,7.18,7.19,610400 NRDY,D,20240924,0.97,1,0.9506,0.9689,1257800 NRE-A,D,20240924,23.7,23.7,23.47,23.47,700 NREF,D,20240924,15.33,15.625,15.28,15.54,37400 NRG,D,20240924,88.56,88.92,87.28,87.92,2103800 NRGV,D,20240924,1.01,1.03,1,1.02,574000 NRK,D,20240924,11.2,11.21,11.16,11.21,88500 NRP,D,20240924,96.06,97.49,95.5,95.76,21300 NRT,D,20240924,5.1,5.33,5.0776,5.25,30600 NRUC,D,20240924,25.25,25.34,25.1701,25.32,14400 NSA,D,20240924,49,49.1062,48.36,48.68,496100 NSA-A,D,20240924,24.56,25.01,24.41,24.87,68100 NSA-B,D,20240924,22.65,23.27,22.54,23.27,11600 NSC,D,20240924,246.29,247.93,243.25,246.93,1223700 NSP,D,20240924,90.67,90.67,86.8206,86.88,293800 NTB,D,20240924,37.6,37.9865,37.3254,37.39,116100 NTEST.I,D,20240924,25.1,25.1,25.06,25.06,2080 NTG,D,20240924,48.64,49.48,48.5,48.6999,16800 NTR,D,20240924,47.83,48.42,47.6,47.69,2274100 NTST,D,20240924,16.38,16.52,16.235,16.28,650200 NTZ,D,20240924,4.16,4.48,4.1566,4.41,900 NU,D,20240924,14.77,14.99,14.71,14.8,16927100 NUE,D,20240924,150.06,152.14,149.44,150.61,1465100 NUS,D,20240924,7.31,7.5,6.915,6.93,1282700 NUV,D,20240924,9.04,9.06,9.02,9.04,260300 NUV.W,D,20240924,0.12,0.1222,0.12,0.1222,5700 NUVB,D,20240924,2.73,2.76,2.63,2.66,1582300 NUW,D,20240924,14.26,14.3,14.15,14.27,42300 NVG,D,20240924,13.31,13.33,13.27,13.28,523300 NVGS,D,20240924,16.23,16.46,16.195,16.45,236500 NVO,D,20240924,124.32,126.66,123.77,125.44,4974000 NVR,D,20240924,9693.62,9764.16,9590,9644.09,21000 NVRI,D,20240924,10.67,10.815,10.585,10.6,264300 NVRO,D,20240924,5.77,5.81,5.67,5.74,376600 NVS,D,20240924,115.84,116.48,115.43,116.42,955800 NVST,D,20240924,19.16,19.4,18.8,18.84,1130600 NVT,D,20240924,70.5,70.88,69.4438,69.55,1912900 NWG,D,20240924,9.24,9.27,9.1973,9.25,1838400 NWN,D,20240924,40,40.375,39.7,40,211000 NX,D,20240924,27.8,27.94,27.36,27.47,623200 NXC,D,20240924,14.03,14.1,13.9538,14.05,14100 NXD-A,D,20240924,15.62,15.64,15.4815,15.59,4400 NXDT,D,20240924,6.2,6.38,6.1725,6.27,72000 NXE,D,20240924,6.7,6.72,6.44,6.62,8264800 NXG,D,20240924,41.05,41.22,41,41.07,29500 NXJ,D,20240924,12.95,13.01,12.93,12.94,88100 NXN,D,20240924,12.16,12.16,12.01,12.05,500 NXP,D,20240924,14.92,14.98,14.9,14.98,66100 NXRT,D,20240924,44.74,45.709,44.65,45.4,177200 NYC-A,D,20240924,21.99,22.4,21.69,22.33,45100 NYC-U,D,20240924,38.88,39.02,38.8001,38.99,21400 NYCB,D,20240924,11.22,11.28,10.875,10.93,5414100 NYT,D,20240924,55.19,55.405,54.89,55.08,714600 NZF,D,20240924,12.99,13,12.95,12.99,637400 O,D,20240924,62.01,62.9,61.73,62.56,5128600 O.P,D,20240924,24.98,24.99,24.97,24.99,17500 OAK-A,D,20240924,24.36,24.49,24.36,24.48,3600 OAK-B,D,20240924,23.1389,23.64,23.1389,23.518,8600 OBDC,D,20240924,14.97,15.0092,14.885,14.91,1735600 OBDE,D,20240924,14.51,14.59,14.42,14.43,105100 OBK,D,20240924,32.69,32.75,31.98,31.98,64100 OC,D,20240924,174.23,176.39,173,174.42,500800 OCFT,D,20240924,1.5,1.502,1.35,1.39,11600 ODC,D,20240924,69.48,69.875,68.21,68.21,23000 ODV,D,20240924,2.14,2.29,2.14,2.28,321000 OEC,D,20240924,16.21,16.95,16.21,16.94,474200 OFG,D,20240924,44.44,44.58,44.1,44.16,193200 OGE,D,20240924,40.75,41.41,40.705,40.77,1128500 OGN,D,20240924,19.8,19.83,19.51,19.66,1279800 OGS,D,20240924,74.23,74.99,73.8,74.24,431400 OHI,D,20240924,41.01,41.16,40.75,41.05,1583100 OI,D,20240924,12.83,13.23,12.83,12.91,1634100 OIA,D,20240924,6.72,6.74,6.67,6.73,60400 OII,D,20240924,27,27.04,26.09,26.1,708400 OIS,D,20240924,4.92,4.935,4.79,4.81,496400 OKE,D,20240924,95.88,96.05,94.8803,95.23,1883200 OKLO,D,20240924,8.34,9.23,8.2201,8.31,7171300 OLN,D,20240924,45.1,46.43,45.03,46,1657700 OLO,D,20240924,5.11,5.11,4.9835,5.05,659500 OLP,D,20240924,27.7,27.7,27.1398,27.16,67000 OMC,D,20240924,102.19,102.3395,101.06,101.73,1088800 OMF,D,20240924,48.55,48.655,45.73,45.91,1816300 OMI,D,20240924,15.14,15.25,14.51,14.51,864300 ONIT,D,20240924,28.88,28.91,28.22,28.32,8900 ONL,D,20240924,4.1,4.2,4.1,4.15,357200 ONON,D,20240924,50.55,51.14,49.77,50.57,2667400 ONTF,D,20240924,6.03,6.27,6.03,6.26,124700 ONTO,D,20240924,202.37,203.04,197.36,199.34,383500 OOMA,D,20240924,11.22,11.33,11.11,11.25,84900 OPAD,D,20240924,4.42,4.46,4.2,4.4,29400 OPF.W,D,20240924,0.18,0.2,0.18,0.195,12600 OPFI,D,20240924,4.51,4.51,4.34,4.5,120100 OPP,D,20240924,9,9.042,8.85,9.005,124200 OPP-A,D,20240924,20.02,20.0239,19.94,19.9925,3700 OPP-B,D,20240924,21.46,21.59,21.46,21.54,2800 OPY,D,20240924,50.29,50.3125,49.72,50.02,14300 OR,D,20240924,18.5,18.67,18.29,18.58,782100 ORA,D,20240924,76.21,76.32,75.54,75.66,259900 ORAN,D,20240924,12,12.09,11.99,12.08,226900 ORC,D,20240924,7.95,8.15,7.935,8.11,2923800 ORCL,D,20240924,165.74,166.1,163.92,165.8,6155000 ORI,D,20240924,35.52,35.645,35.105,35.19,1465600 ORN,D,20240924,5.94,6,5.37,5.58,1132600 OSCR,D,20240924,22.39,22.51,21.67,21.71,2370600 OSK,D,20240924,102.43,102.92,101.49,102.51,618000 OTIS,D,20240924,97.72,99.76,97.72,98.93,3969500 OUST,D,20240924,6.02,6.32,5.96,6.22,946700 OUT,D,20240924,18.53,18.87,18.53,18.77,1757600 OVV,D,20240924,41.94,42.03,40.67,40.7,4045800 OWL,D,20240924,18.97,19.16,18.68,19.14,4636300 OWLT,D,20240924,4.2,4.5,4.125,4.35,25000 OXM,D,20240924,86.94,87.85,86.1245,87.39,239200 OXY,D,20240924,53,53.11,52.26,52.4,9206700 OXY.W,D,20240924,31.22,31.3,30.485,30.59,42200 PAAS,D,20240924,21.15,22.32,21.0741,22.2,5961600 PAC,D,20240924,181.76,186.64,181.76,184.83,180700 PACK,D,20240924,6.33,6.38,6.26,6.33,167000 PACS,D,20240924,40.14,40.715,39.94,40.45,508000 PAG,D,20240924,160.61,161.51,159.36,160.85,109600 PAGS,D,20240924,9.22,9.38,9.13,9.16,4636100 PAI,D,20240924,12.88,12.88,12.7818,12.8358,11000 PAM,D,20240924,61.2,61.76,59.85,60.18,125700 PAR,D,20240924,56.25,56.49,55.11,55.83,447500 PARR,D,20240924,19.02,19.02,18.21,18.23,1165200 PATH,D,20240924,13,13.0886,12.815,12.95,6196500 PAXS,D,20240924,16.62,16.6929,16.501,16.61,122400 PAY,D,20240924,22.5,22.5491,21.76,21.82,148400 PAYC,D,20240924,174.18,175.11,171.8882,173.72,525000 PB,D,20240924,73.2,73.22,71.065,71.34,558400 PBA,D,20240924,41.4,41.58,41.22,41.35,1219300 PBF,D,20240924,32.28,32.44,31.14,31.19,2057000 PBH,D,20240924,71.87,71.94,70.68,71.13,224100 PBI,D,20240924,7.11,7.2,7.005,7.16,1293400 PBI-B,D,20240924,20.84,20.9831,20.6501,20.96,18600 PBR,D,20240924,14.91,15.01,14.78,14.85,15479600 PBR.A,D,20240924,13.59,13.6425,13.45,13.49,4328000 PBT,D,20240924,11.44,11.76,11.28,11.75,76300 PCF,D,20240924,6.7,6.73,6.675,6.7,142600 PCG,D,20240924,19.82,20.125,19.8,19.82,23404500 PCK,D,20240924,6.21,6.21,6.17,6.19,61000 PCM,D,20240924,7.9,7.99,7.9,7.96,47500 PCN,D,20240924,14.12,14.17,14.08,14.14,230300 PCOR,D,20240924,59.93,61.575,59.68,61.15,2439700 PCQ,D,20240924,9.88,9.88,9.84,9.87,17700 PD,D,20240924,18.34,18.41,17.941,17.95,827700 PDCC,D,20240924,19.8,20.01,19.7,20.01,3700 PDI,D,20240924,19.78,20.045,19.75,20.04,2896900 PDM,D,20240924,9.84,10.195,9.76,10.16,956900 PDO,D,20240924,13.99,14.02,13.9617,13.99,508600 PDS,D,20240924,66.3,66.74,65.62,65.73,43500 PDT,D,20240924,13.38,13.5,13.36,13.43,68800 PDX,D,20240924,23.99,24.22,23.8402,23.99,68400 PEB,D,20240924,13.99,14.25,13.94,13.96,2551400 PEB-E,D,20240924,22.93,22.93,22.75,22.78,2100 PEB-F,D,20240924,22.9,23.43,22.9,22.95,21500 PEB-G,D,20240924,22.38,22.9,22.38,22.9,17100 PEB-H,D,20240924,20.4,20.65,20.32,20.32,3400 PEG,D,20240924,87.5,88.865,87.0914,87.72,2848500 PEN,D,20240924,195.86,195.95,191.35,191.4,332500 PEO,D,20240924,23.56,23.68,23.2487,23.26,49800 PERF,D,20240924,2.04,2.05,1.8916,2.01,8400 PFD,D,20240924,11.86,11.97,11.8401,11.95,9100 PFE,D,20240924,29.25,29.59,29.15,29.5,21446100 PFGC,D,20240924,77.76,78.09,77.32,77.4,967000 PFH,D,20240924,21.4,21.4407,21.1,21.4407,36700 PFL,D,20240924,8.5,8.52,8.462,8.51,117500 PFLT,D,20240924,11.53,11.57,11.42,11.45,537800 PFN,D,20240924,7.48,7.55,7.48,7.55,370800 PFO,D,20240924,9.41,9.53,9.4,9.46,12400 PFS,D,20240924,18.84,18.94,18.4,18.4,545200 PFSI,D,20240924,112.09,112.81,110.8436,111.7,227800 PG,D,20240924,172.88,174.5,172.615,173.24,5422300 PGP,D,20240924,8.24,8.24,8.15,8.22,17100 PGR,D,20240924,256.92,257.12,254.01,256.54,1774900 PGRE,D,20240924,5.09,5.145,5.06,5.08,974000 PGRU,D,20240924,6.61,6.63,6.61,6.61,279300 PGZ,D,20240924,11.1,11.22,11.012,11.22,12500 PH,D,20240924,625.55,627.585,617.63,625.37,526500 PHD,D,20240924,9.86,9.89,9.83,9.87,39600 PHG,D,20240924,30.45,30.8,30.28,30.8,1233500 PHI,D,20240924,27.05,27.46,27.05,27.28,28800 PHIN,D,20240924,50.68,51.48,50.39,50.7,696100 PHK,D,20240924,4.94,4.95,4.93,4.94,394500 PHM,D,20240924,142.75,144.22,142,143.26,1958200 PHR,D,20240924,23.66,23.66,22.94,22.96,263500 PHT,D,20240924,7.94,7.96,7.92,7.955,74100 PHX,D,20240924,3.41,3.4399,3.41,3.41,122200 PII,D,20240924,83.5,84.99,83.0932,84.95,530600 PIM,D,20240924,3.41,3.45,3.4,3.45,54300 PINE,D,20240924,18.08,18.185,17.965,18,146500 PINS,D,20240924,31.27,31.855,30.64,31.65,9066200 PIPR,D,20240924,288.06,288.06,283.98,286.98,60300 PJT,D,20240924,136.31,136.31,133.915,135.55,119800 PK,D,20240924,15.3,15.4,15.03,15.17,3230900 PKE,D,20240924,13.18,13.31,13.18,13.25,43400 PKG,D,20240924,214.51,215.95,214.11,215.12,409800 PKST,D,20240924,14.93,15.045,14.45,14.78,169800 PKX,D,20240924,72.16,72.5,71.63,71.88,148300 PL,D,20240924,2.08,2.105,2.05,2.1,1351200 PL.W,D,20240924,0.1887,0.192,0.17,0.1898,1300 PLD,D,20240924,126.41,127.5241,125.77,126.68,3979500 PLNT,D,20240924,82.52,83.79,82.07,83.52,854400 PLOW,D,20240924,27.91,28.34,27.89,27.96,83500 PLTR,D,20240924,37.97,37.98,36.43,36.9,79519200 PLYM,D,20240924,22.58,22.855,22.4994,22.79,179600 PM,D,20240924,120.42,121.57,120.13,121.21,4056800 PMF,D,20240924,9.92,9.98,9.88,9.9601,68700 PML,D,20240924,9.21,9.22,9.14,9.19,111400 PMM,D,20240924,6.45,6.49,6.45,6.47,43800 PMO,D,20240924,10.71,10.78,10.66,10.78,90000 PMT,D,20240924,14.19,14.295,14.155,14.25,383300 PMT-A,D,20240924,25,25.03,24.86,24.93,10600 PMT-B,D,20240924,24.88,24.88,24.75,24.85,11300 PMT-C,D,20240924,21.14,21.15,21.0001,21.1236,16100 PMTU,D,20240924,25.92,25.92,25.82,25.82,500 PMX,D,20240924,8.15,8.1642,8.1,8.11,42200 PNC,D,20240924,185.88,186.325,183.33,184.62,1404200 PNF,D,20240924,8.28,8.29,8.22,8.28,11600 PNI,D,20240924,7.88,7.895,7.85,7.861,59800 PNNT,D,20240924,6.99,7,6.9229,6.94,701000 PNR,D,20240924,96.09,96.83,95.63,96.62,1177500 PNS.W,D,20240924,0.0101,0.0242,0.0101,0.0218,16100 PNST,D,20240924,0.6964,0.7529,0.6397,0.6397,79500 PNW,D,20240924,89.51,90.71,89.19,89.24,807300 POR,D,20240924,47.51,48.23,47.37,47.39,994300 POST,D,20240924,114.5,115.32,113.73,114.2,356700 PPG,D,20240924,127.9,128.88,127.32,128.32,1202700 PPL,D,20240924,32.6,33.015,32.5,32.57,4887800 PPT,D,20240924,3.7,3.72,3.6794,3.71,85400 PR,D,20240924,14.44,14.44,14.115,14.14,8689800 PRA,D,20240924,14,14.34,13.85,14.31,332700 PRG,D,20240924,50.23,50.26,49.22,49.62,281800 PRGO,D,20240924,26.81,26.995,26.5,26.54,1401200 PRH,D,20240924,26.44,26.44,26.18,26.25,27300 PRI,D,20240924,264.08,265.55,262.31,263.34,104800 PRI-D,D,20240924,23.49,24.15,23.49,24.14,3100 PRI-G,D,20240924,24.05,24.42,24.045,24.4,400 PRI-H,D,20240924,24,24,24,24,1300 PRI-J,D,20240924,23.26,23.38,23.05,23.38,3000 PRI-K,D,20240924,21.72,22.09,21.4999,21.4999,2300 PRI-L,D,20240924,23.27,23.2999,23.24,23.24,2300 PRIM,D,20240924,58.67,58.755,57.52,57.54,461200 PRKS,D,20240924,51.7,52.2,50.77,50.87,695000 PRLB,D,20240924,29.36,29.51,29.07,29.13,199500 PRM,D,20240924,12.56,13.24,12.5,13.05,1427900 PRMW,D,20240924,25.34,25.49,25.23,25.47,1320300 PRO,D,20240924,18.56,19.005,18.35,18.61,421600 PRS,D,20240924,25.18,25.31,25.11,25.31,30600 PRT,D,20240924,3.96,3.98,3.93,3.95,31900 PRU,D,20240924,121.13,121.3675,119.62,119.81,1294900 PSA,D,20240924,361.89,366.8,361.18,361.99,479400 PSA-F,D,20240924,24.95,25.09,24.95,24.96,17700 PSA-G,D,20240924,24.47,24.71,24.47,24.71,14100 PSA-H,D,20240924,25.28,25.41,25.1932,25.41,19500 PSA-I,D,20240924,23.47,23.47,23.26,23.4,34700 PSA-J,D,20240924,22.95,23.06,22.95,23.06,8300 PSA-K,D,20240924,23.02,23.12,23.0101,23.11,9000 PSA-L,D,20240924,22.62,22.67,22.545,22.6651,19900 PSA-M,D,20240924,20.64,20.6708,20.51,20.63,25800 PSA-N,D,20240924,19.2,19.2,19.05,19.1455,38200 PSA-O,D,20240924,18.9,19.067,18.9,19.067,7800 PSA-P,D,20240924,19.97,19.99,19.8411,19.91,49500 PSA-Q,D,20240924,19.39,19.39,19.24,19.38,5500 PSA-R,D,20240924,20.04,20.07,19.8647,20.07,14000 PSA-S,D,20240924,20.37,20.37,20.26,20.28,30300 PSBD,D,20240924,16.3,16.34,16.15,16.17,41900 PSE-A,D,20240924,20.01,20.09,19.5,19.95,4000 PSF,D,20240924,21.23,21.28,21.17,21.24,39000 PSF.W,D,20240924,0.0219,0.0281,0.0219,0.0279,56500 PSFE,D,20240924,22.28,22.3082,21.87,22.05,122300 PSN,D,20240924,101.17,101.42,100.42,100.97,703400 PSO,D,20240924,13.67,13.725,13.63,13.7,229400 PSQH,D,20240924,2.49,2.49,2.38,2.4,62200 PSTG,D,20240924,50.2,50.565,49.56,49.81,2350900 PSTL,D,20240924,14.63,14.83,14.62,14.77,66600 PSX,D,20240924,132.7,132.98,129.47,129.47,3661600 PTA,D,20240924,21.01,21.078,20.78,20.93,110500 PTY,D,20240924,14.36,14.42,14.3409,14.41,686900 PUK,D,20240924,18.07,18.2,17.485,17.6,4224800 PUMP,D,20240924,8.52,8.57,8.3,8.31,1601400 PVH,D,20240924,94.85,97.36,94.77,96.05,1110900 PVL,D,20240924,1.67,1.67,1.63,1.65,69700 PWR,D,20240924,296.05,298.49,294.46,298.24,686600 PWSC,D,20240924,22.78,22.8,22.77,22.79,1488800 PX,D,20240924,10.79,10.945,10.72,10.9,440600 PYN,D,20240924,6.21,6.2105,6.2,6.21,4700 PZC,D,20240924,7.47,7.48,7.4,7.44,38300 QBT.W,D,20240924,0.095,0.097,0.085,0.0871,13500 QBTS,D,20240924,0.9,0.96,0.9,0.94,1431700 QD,D,20240924,1.88,1.94,1.85,1.89,374600 QGEN,D,20240924,44.66,45.11,44.57,44.86,1123300 QS,D,20240924,5.8,5.9,5.67,5.77,4531100 QSR,D,20240924,70.8,71.07,70.2,70.64,893500 QTWO,D,20240924,79.33,79.8,78.17,78.49,421500 QUAD,D,20240924,4.88,4.88,4.71,4.71,117000 QVCC,D,20240924,13.75,13.75,13.62,13.7,22800 QVCD,D,20240924,13.62,13.69,13.5,13.69,19900 R,D,20240924,148,149.34,146.94,148.46,259100 RA,D,20240924,13.65,13.68,13.52,13.6,297000 RACE,D,20240924,474.06,478,473.96,477.93,321600 RAMP,D,20240924,25.93,26,25.302,25.44,486900 RBA,D,20240924,84.47,84.81,83.61,84.2,594500 RBC,D,20240924,301.14,303.09,299.17,302.79,124000 RBCP,D,20240924,133.95,133.95,133.95,133.95,50200 RBLX,D,20240924,45.31,47.21,45.17,47.11,9528600 RBOT,D,20240924,5.49,5.9425,5.46,5.46,21600 RBRK,D,20240924,33.62,33.82,33.19,33.55,1321900 RC,D,20240924,7.97,8.01,7.9,7.96,1048100 RC-C,D,20240924,19.45,20,19.4064,20,3400 RC-E,D,20240924,19.62,19.62,19.57,19.6,6800 RCB,D,20240924,24.49,24.49,24.37,24.42,2400 RCC,D,20240924,24.64,24.64,24.64,24.64,1500 RCI,D,20240924,40.4,40.66,40.225,40.59,459700 RCL,D,20240924,177,179.75,174.51,179.63,2050800 RCS,D,20240924,7.6,7.7,7.57,7.65,119100 RCUS,D,20240924,15.74,15.745,15.32,15.6,340600 RDDT,D,20240924,65.28,67.28,63.6,66.96,4444800 RDN,D,20240924,35.3,35.475,34.72,34.75,673300 RDW,D,20240924,6.51,6.535,6.32,6.39,132100 RDW.W,D,20240924,1.11,1.11,1.03,1.11,6800 RDY,D,20240924,79.19,80.36,78.67,79.48,187300 RELX,D,20240924,48.53,48.625,48.16,48.53,484100 RERE,D,20240924,2.35,2.35,2.12,2.2,3628600 RES,D,20240924,6.82,6.865,6.635,6.65,1464700 REVG,D,20240924,28.1,28.36,27.68,27.86,451100 REX,D,20240924,46.49,47.16,46.14,46.52,112400 REX-B,D,20240924,23.35,23.67,23.3492,23.65,15700 REX-C,D,20240924,22.86,23.685,22.86,23.4986,11000 REXR,D,20240924,51.7,52.37,51.65,52.02,1654300 REZI,D,20240924,19.7,19.76,19.16,19.2,1404400 RF,D,20240924,23.04,23.24,22.77,22.92,7821600 RF-C,D,20240924,25.09,25.33,24.8653,25.33,46700 RF-E,D,20240924,19.63,19.659,19.51,19.583,25600 RF-F,D,20240924,26.17,26.25,26.11,26.25,83900 RFI,D,20240924,12.96,13.04,12.9,13.01,51400 RFL,D,20240924,1.79,1.935,1.661,1.9,230100 RFM,D,20240924,16.18,16.24,16.17,16.24,14500 RFMZ,D,20240924,14.43,14.49,14.42,14.455,33300 RGA,D,20240924,220.6,220.68,218.41,219.38,226200 RGR,D,20240924,42.42,42.76,42.4,42.43,109400 RGT,D,20240924,11.65,11.66,11.58,11.65,1500 RH,D,20240924,348.52,350.29,343.22,344.6,378400 RHI,D,20240924,68.32,68.45,67.54,67.99,2112900 RHP,D,20240924,110.84,112.43,110.585,112.4,502500 RIG,D,20240924,4.67,4.71,4.545,4.57,16871200 RIO,D,20240924,67.77,67.85,67.255,67.42,4128700 RIT-A,D,20240924,25.38,25.49,25.38,25.46,31800 RIT-B,D,20240924,25.38,25.38,25.31,25.35,61200 RIT-C,D,20240924,24.1062,24.1062,23.9601,24.06,47400 RIT-D,D,20240924,24.23,24.25,24.15,24.22,38600 RITM,D,20240924,11.8,11.89,11.75,11.81,2512000 RIV,D,20240924,12.56,12.69,12.56,12.62,80900 RIV-A,D,20240924,24.64,24.66,24.585,24.66,2300 RJF,D,20240924,124.89,125.21,123.96,124.16,864300 RJF-B,D,20240924,25.12,25.22,25.12,25.175,3300 RKT,D,20240924,19.1,19.5,18.91,19.46,2053900 RL,D,20240924,188.63,191,186.6641,190.61,736500 RLI,D,20240924,153.71,154.2,152.45,153.32,121300 RLJ,D,20240924,9.83,10,9.815,9.9,1126100 RLJ-A,D,20240924,26.31,26.31,25.91,26.21,53900 RLTY,D,20240924,17.16,17.36,17.15,17.21,112200 RLX,D,20240924,1.74,1.79,1.72,1.77,2647200 RM,D,20240924,32.82,33.2,32.15,32.15,23900 RMAX,D,20240924,12.1,12.27,11.97,12.17,165700 RMD,D,20240924,249.2,249.31,245.06,247.15,744700 RMI,D,20240924,16.12,16.25,16.12,16.25,12600 RMM,D,20240924,15.76,15.95,15.76,15.86,38100 RMMZ,D,20240924,16.0942,16.17,16.0942,16.13,13200 RMP.P,D,20240924,25.15,25.1501,25.15,25.1501,1900 RMT,D,20240924,9.6,9.6181,9.55,9.61,135900 RNG,D,20240924,30.88,30.96,30.235,30.62,1041300 RNGR,D,20240924,12.47,12.47,12.105,12.15,38400 RNP,D,20240924,23.21,23.54,23.21,23.49,143800 RNR,D,20240924,264.41,266.2,261.09,262.64,265700 RNR-F,D,20240924,24.86,24.99,24.73,24.98,13700 RNR-G,D,20240924,18.8,18.88,18.75,18.83,80200 RNST,D,20240924,33.07,33.25,32.57,32.57,506900 ROG,D,20240924,104.27,105.49,103.785,104.78,115200 ROK,D,20240924,261.83,263.58,259.195,261.98,808000 ROL,D,20240924,50.48,50.795,50.28,50.73,1014600 RPM,D,20240924,124,124.46,122.84,123.24,731100 RQI,D,20240924,14,14.2097,13.945,14.19,303500 RRA.W,D,20240924,0.29,0.3,0.2605,0.28,30700 RRAC,D,20240924,11.48,11.48,11.47,11.47,2100 RRC,D,20240924,31.67,31.83,31.08,31.1,1481100 RRX,D,20240924,169.23,171.915,167.8,168.48,236000 RS,D,20240924,287.34,290.745,286.29,289.42,375200 RSF,D,20240924,15.23,15.23,15.1557,15.195,7300 RSG,D,20240924,202.16,203.51,201.635,203.36,1557800 RSI,D,20240924,10.45,10.635,10.36,10.6,1478400 RSKD,D,20240924,4.78,4.82,4.7,4.82,343300 RTO,D,20240924,24.53,24.585,24.39,24.55,698000 RTX,D,20240924,120.13,120.25,119.08,120.04,5844600 RVLV,D,20240924,25.23,26.09,24.95,25.89,1265100 RVT,D,20240924,15.57,15.6889,15.47,15.53,291100 RVTY,D,20240924,122.43,125.44,121.6207,124.94,638300 RWT,D,20240924,7.78,7.9,7.78,7.84,916600 RWT-A,D,20240924,25.8,25.8,25.5974,25.77,24700 RWTN,D,20240924,25.05,25.138,25.0401,25.09,22400 RWTO,D,20240924,25.07,25.11,25.02,25.03,20000 RXO,D,20240924,26.71,27.3,26.39,27.1,1443600 RY,D,20240924,123.37,123.96,122.86,123.66,416600 RYAM,D,20240924,8.16,8.665,8.1,8.6,940700 RYAN,D,20240924,66.1,68.47,65.21,67.5,1279500 RYI,D,20240924,19.68,20.17,19.45,19.46,300000 RYN,D,20240924,31.85,32.345,31.85,32.25,568000 RZB,D,20240924,25.13,25.3,25.125,25.29,15200 RZC,D,20240924,27.18,27.18,26.97,27.1,44800 S,D,20240924,24.37,24.4102,24,24.25,2468600 SA,D,20240924,17.3,17.69,17.1601,17.57,410200 SABA,D,20240924,8.42,8.42,8.37,8.42,102200 SAFE,D,20240924,27.11,27.45,27.0088,27.16,856700 SAH,D,20240924,57.81,57.81,56.8,57.44,82100 SAJ,D,20240924,25.4,25.4,25.27,25.4,3000 SAM,D,20240924,277.22,278.215,274.41,276.38,119000 SAN,D,20240924,5.04,5.08,5.03,5.07,2578700 SAND,D,20240924,6.31,6.3783,6.24,6.32,3413200 SAP,D,20240924,229.92,231.13,228.26,230.93,572900 SAR,D,20240924,23.16,23.24,23.01,23.09,68900 SAT,D,20240924,24.74,24.74,24.69,24.72,2000 SAVE,D,20240924,2.39,2.435,2.35,2.37,5044000 SAY,D,20240924,25.27,25.31,25.27,25.31,3900 SAZ,D,20240924,25.686,25.686,25.625,25.6408,1900 SB,D,20240924,4.97,5.14,4.952,5.13,692500 SB-C,D,20240924,25.8,25.8,25.71,25.715,600 SB-D,D,20240924,25.75,25.77,25.5401,25.6863,800 SBBA,D,20240924,25.16,25.19,25.1598,25.19,3400 SBH,D,20240924,13.4,13.59,13.27,13.33,971700 SBI,D,20240924,8.17,8.19,8.17,8.17,14200 SBR,D,20240924,60.78,61.533,60.78,60.89,47900 SBS,D,20240924,17.23,17.33,16.895,17,1104000 SBSW,D,20240924,4.3,4.5,4.28,4.46,5666600 SBX.V,D,20240924,10.01,10.02,10.01,10.02,62700 SBX.W,D,20240924,0.13,0.13,0.1133,0.12,7400 SBXC,D,20240924,10.76,10.76,10.74,10.74,700 SCCO,D,20240924,112.1,114.69,111.94,113.72,2250100 SCD,D,20240924,17.59,17.81,17.36,17.43,41500 SCE-G,D,20240924,21.42,21.45,21.25,21.4,7700 SCE-H,D,20240924,25.12,25.1201,25.07,25.12,30900 SCE-J,D,20240924,23.7,23.785,23.56,23.66,146200 SCE-K,D,20240924,24.78,25.24,24.74,25.24,20800 SCE-L,D,20240924,20.55,20.65,20.5,20.65,22900 SCE-M,D,20240924,26.97,27.04,26.78,26.93,29600 SCE-N,D,20240924,26.62,26.7,26.5,26.7,20300 SCH-D,D,20240924,25.49,25.57,25.4187,25.54,38300 SCH-J,D,20240924,22.4,22.46,22.31,22.42,52800 SCHW,D,20240924,64.83,65.1,64.285,64.58,6030100 SCI,D,20240924,79.37,79.71,79.195,79.5,611900 SCL,D,20240924,76.03,76.92,76.03,76.5,78500 SCM,D,20240924,13.66,13.71,13.64,13.64,118800 SCS,D,20240924,13.09,13.22,12.98,13.12,710300 SD,D,20240924,12.24,12.28,12.08,12.17,295800 SDHC,D,20240924,36.08,36.11,34.52,35.73,112300 SDHY,D,20240924,16.43,16.5,16.37,16.5,66300 SDRL,D,20240924,42.12,42.41,41.08,41.37,854700 SE,D,20240924,92.51,92.99,90.87,92.85,5154300 SEA-A,D,20240924,25.64,25.67,25.49,25.67,9100 SEA-B,D,20240924,26.34,26.34,26.1116,26.24,5600 SED.U,D,20240924,12.44,13.4,12.2,12.5,5300 SED.W,D,20240924,0.0726,0.1195,0.0618,0.0969,32700 SEDA,D,20240924,11.44,11.44,11.44,11.44,100 SEE,D,20240924,35.63,35.66,35.17,35.61,2374300 SEI,D,20240924,14.04,14.1,13.76,13.92,201300 SEM,D,20240924,35.02,35.53,34.9912,35.38,357900 SEMR,D,20240924,15.02,15.195,14.9,15.07,418100 SES,D,20240924,0.6854,0.7228,0.6509,0.6598,5002000 SES.W,D,20240924,0.031,0.0468,0.031,0.0468,10000 SF,D,20240924,92.58,92.9925,92.21,92.83,340700 SF-B,D,20240924,25.15,25.28,25.15,25.28,15200 SF-C,D,20240924,25.81,25.92,25.5601,25.82,21600 SF-D,D,20240924,20.53,20.59,20.46,20.55,37500 SFB,D,20240924,23.94,23.97,23.82,23.91,19800 SFBS,D,20240924,83.1,83.63,80.18,80.19,208200 SFL,D,20240924,11.47,11.56,11.41,11.51,752200 SG,D,20240924,36.1,37.1399,35.7,36.5,1935900 SGHC,D,20240924,3.62,3.7,3.56,3.64,306900 SGU,D,20240924,11.74,11.8984,11.44,11.65,23300 SHAK,D,20240924,105,106.55,104.05,104.15,573600 SHCO,D,20240924,5.09,5.25,5.05,5.16,96000 SHEL,D,20240924,69.55,69.74,69.295,69.41,2959100 SHG,D,20240924,42.5,42.78,42.46,42.73,99200 SHO,D,20240924,10.69,10.89,10.69,10.86,1761500 SHO-H,D,20240924,23.5,23.79,23,23.57,5700 SHO-I,D,20240924,21.69,21.96,21.55,21.96,10700 SHOC,D,20240924,45.82,46.24,45.22,46.17,15700 SHOP,D,20240924,80.77,81.07,78.78,80.33,5398200 SHW,D,20240924,380.25,383.705,379.735,381.56,1079100 SID,D,20240924,2.15,2.25,2.14,2.23,3956300 SIG,D,20240924,98.19,100.05,97.275,99.35,661700 SII,D,20240924,43.39,44.1791,43.17,43.92,130900 SILA,D,20240924,25.93,26.37,25.76,26.35,994200 SIT-A,D,20240924,24.29,24.57,24.24,24.43,18000 SITC,D,20240924,59.29,60.08,59.29,59.64,1049100 SITE,D,20240924,150,151.21,149.15,150.46,190700 SJM,D,20240924,118.97,119.66,117.13,117.43,993000 SJT,D,20240924,3.8,4.03,3.8,3.94,222400 SJW,D,20240924,58.56,58.8908,57.71,57.73,98800 SKE,D,20240924,8.63,8.78,8.48,8.68,333700 SKIL,D,20240924,14.38,16.1,14.17,15.5,102700 SKLZ,D,20240924,5.63,5.7607,5.59,5.66,56800 SKM,D,20240924,24.22,24.235,24.07,24.19,156200 SKT,D,20240924,32.05,32.47,31.91,32.44,550900 SKX,D,20240924,63.75,65.9,63.75,64.99,2444800 SKY,D,20240924,92.83,93.24,91.99,92.68,247600 SLB,D,20240924,43.83,44.04,42.95,42.98,12006200 SLF,D,20240924,57,57.55,56.93,57.51,372600 SLG,D,20240924,71.38,72.45,71.14,71.54,467600 SLG-I,D,20240924,24.2714,24.49,24.25,24.425,21400 SLGN,D,20240924,51.45,51.795,50.98,51.23,1269000 SLQT,D,20240924,2.02,2.08,1.96,2.06,955000 SLVM,D,20240924,83.71,85.43,82.2225,84.9,426800 SM,D,20240924,42.89,43,42.23,42.5,1635400 SMAR,D,20240924,55.23,55.56,55.1,55.46,28249900 SMBK,D,20240924,29.57,29.57,29.088,29.35,30800 SMC,D,20240924,36,36.4,35.71,35.82,107300 SMFG,D,20240924,12.77,12.8,12.72,12.77,1228700 SMG,D,20240924,78.63,81.49,78.21,81.21,1241600 SMHI,D,20240924,9.88,9.99,9.63,9.74,218400 SMP,D,20240924,32.95,33.25,32.5,33.04,179400 SMR,D,20240924,10.96,12.24,10.96,11.95,11660100 SMR.W,D,20240924,2.86,3.35,2.85,3.18,245400 SMRT,D,20240924,1.74,1.76,1.69,1.71,1997900 SMWB,D,20240924,8.52,8.72,8.28,8.7,180500 SN,D,20240924,106.55,107.8899,105.6223,106.39,1166600 SNA,D,20240924,285.13,285.88,283.905,284.41,330400 SNAP,D,20240924,10.4,10.67,10.2201,10.57,35147000 SNDA,D,20240924,26.72,27,25.97,26.59,147600 SNDR,D,20240924,28,28.47,27.96,28.35,426600 SNN,D,20240924,30.67,30.73,30.54,30.55,462500 SNOW,D,20240924,112.15,112.94,109.89,112.5,9271800 SNV,D,20240924,44.6,44.97,43.51,43.72,1251900 SNV-D,D,20240924,25.17,25.2,25.11,25.13,28300 SNV-E,D,20240924,26.28,26.4,26.22,26.4,58700 SNX,D,20240924,118.87,119.21,118.4,118.88,444900 SO,D,20240924,89.99,90.85,89.485,89.73,6222400 SOC,D,20240924,25.58,25.915,24.36,24.73,2448900 SOC.W,D,20240924,13.51,14.35,12.9306,13.26,127900 SOJC,D,20240924,24.8,24.975,24.8,24.97,25200 SOJD,D,20240924,24.25,24.44,24.0606,24.29,93200 SOJE,D,20240924,21.98,22.1,21.885,22.08,51100 SOL,D,20240924,2.32,2.42,2.27,2.33,301300 SOLV,D,20240924,70.12,70.87,69.7,70.04,878900 SON,D,20240924,54.47,55.22,54.23,54.27,514700 SONY,D,20240924,96.21,96.21,95.28,95.56,427700 SOR,D,20240924,44.02,44.3461,43.96,44.06,20100 SOS,D,20240924,0.7,0.74,0.6703,0.7247,175400 SPB,D,20240924,93.63,93.94,92.77,92.9,212300 SPCE,D,20240924,6.2,6.32,6.03,6.1,995000 SPE,D,20240924,13.83,13.8699,13.74,13.84,80700 SPG,D,20240924,167.89,170.87,167.25,170.11,1546700 SPG-J,D,20240924,63.78,63.78,63.01,63.11,1300 SPGI,D,20240924,517.28,519.505,513.01,518.11,1070800 SPH,D,20240924,17.89,17.988,17.74,17.85,76100 SPHR,D,20240924,40.95,42.165,40.5,41.71,370700 SPIR,D,20240924,10.11,10.68,9.8303,10.65,224700 SPL-A,D,20240924,24.25,24.37,24.22,24.37,5400 SPLP,D,20240924,41.9999,41.9999,41.5,41.5,200 SPMC,D,20240924,20,20.25,19.95,20.03,64300 SPN-B,D,20240924,25.33,25.4307,25.29,25.32,39700 SPNT,D,20240924,14.09,14.13,13.98,14.08,281800 SPOT,D,20240924,374.83,382.6,371,380.36,2547700 SPR,D,20240924,33.44,33.44,33.08,33.22,1635100 SPRU,D,20240924,2.61,2.8,2.53,2.67,63900 SPXC,D,20240924,162.31,163.3558,160.8,161.73,291800 SPXX,D,20240924,16.59,16.64,16.51,16.58,46000 SQ,D,20240924,68.45,68.61,66.51,67.54,6374600 SQM,D,20240924,40,40.14,39.2,39.23,1082200 SQNS,D,20240924,1.01,1.03,0.97,1.03,272800 SQSP,D,20240924,46.38,46.41,46.36,46.38,753900 SR,D,20240924,66.96,67.48,66.6401,66.79,272500 SR-A,D,20240924,24.95,24.98,24.9,24.9,19500 SRE,D,20240924,83.83,84.38,82.895,83.02,3213000 SREA,D,20240924,24.85,24.9599,24.68,24.75,158300 SRFM,D,20240924,1.24,1.28,1.18,1.18,70200 SRG,D,20240924,4.53,4.575,4.49,4.5,102300 SRG-A,D,20240924,22.98,23.25,22.98,23.25,4900 SRI,D,20240924,12.06,12.06,11.74,11.76,152600 SRL,D,20240924,7.74,7.79,7.69,7.78,2500 SRV,D,20240924,43.94,44.37,43.59,44.0866,16700 SSB,D,20240924,98.8,99.295,97,97.34,454400 SSD,D,20240924,192.52,194.04,190.43,191.33,409000 SSL,D,20240924,7.25,7.325,7.165,7.24,835400 SST,D,20240924,1.16,1.17,1.14,1.17,119100 SSTK,D,20240924,35.77,35.77,34.71,35.03,391100 ST,D,20240924,35.8,36.23,35.715,36.01,692500 STAG,D,20240924,39.34,39.8,39.155,39.5,1291200 STC,D,20240924,74.62,74.84,73.21,73.6,114200 STE,D,20240924,239.58,239.7699,237.97,238.24,348700 STEL,D,20240924,26.48,26.54,26.08,26.11,133600 STEM,D,20240924,0.35,0.3587,0.3132,0.3209,5312900 STEW,D,20240924,15.77,15.77,15.69,15.71,84500 STG,D,20240924,6.88,7.09,6.355,6.6,54300 STK,D,20240924,33.29,33.3,32.91,32.96,20800 STLA,D,20240924,15.54,15.765,15.485,15.56,13345600 STM,D,20240924,28.48,28.71,28.16,28.44,3979600 STN,D,20240924,80.04,81.24,79.79,81.1,65000 STNG,D,20240924,70.66,71.93,69.5,71,1049200 STR,D,20240924,21.69,21.8,21.4,21.78,531300 STRV,D,20240924,36.75,36.8,36.59,36.6938,51200 STT,D,20240924,88.94,89.34,88.5,88.91,1899700 STT-G,D,20240924,24.83,24.86,24.78,24.85,51400 STVN,D,20240924,19.46,20.42,19.46,20.35,364500 STWD,D,20240924,20.9,21.035,20.85,20.92,2382700 STXD,D,20240924,33.741,33.7658,33.71,33.7465,5200 STXE,D,20240924,31.1,31.319,31,31.25,8100 STXG,D,20240924,41.42,41.54,41.17,41.54,10200 STXI,D,20240924,26.65,26.7431,26.53,26.7431,1700 STXK,D,20240924,31.42,31.47,31.4199,31.4425,3700 STXM,D,20240924,25.92,26.02,25.92,26.007,1900 STXT,D,20240924,20.92,20.94,20.8327,20.91,23900 STXV,D,20240924,30.39,30.4097,30.29,30.3236,4400 STZ,D,20240924,255.04,255.04,252.05,252.47,838200 SU,D,20240924,38.52,38.76,38.18,38.18,3222400 SUI,D,20240924,139.14,140.465,138.52,139.1,1055100 SUM,D,20240924,39.22,39.34,38.48,38.57,837100 SUN,D,20240924,54.25,54.67,53.74,53.77,174900 SUP,D,20240924,2.89,2.95,2.8,2.95,80300 SUPP,D,20240924,65.84,65.84,65.84,65.84,200 SUPV,D,20240924,8.34,8.34,7.8305,7.93,950000 SUZ,D,20240924,9.56,9.775,9.56,9.72,1693600 SVV,D,20240924,10.63,10.77,10.36,10.53,428800 SW,D,20240924,46.71,47.55,46.62,47.5,2795800 SWI,D,20240924,12.86,12.87,12.715,12.77,320500 SWK,D,20240924,107.99,108.33,106.385,107.33,1076700 SWN,D,20240924,6.95,6.955,6.85,6.86,18390200 SWX,D,20240924,74.58,75.09,73.67,73.87,278000 SWZ,D,20240924,8.91,8.91,8.79,8.805,5200 SXC,D,20240924,8.27,8.505,8.27,8.33,1532000 SXI,D,20240924,179.12,181,178.83,179.99,28000 SXT,D,20240924,78.58,79.52,78.37,78.71,86900 SYF,D,20240924,49.88,49.91,47.59,48.21,3835000 SYF-A,D,20240924,21.35,21.93,21.2701,21.73,104700 SYF-B,D,20240924,26.29,26.33,26.2,26.33,24900 SYK,D,20240924,365.57,365.57,359.365,361,1273600 SYY,D,20240924,76.28,76.58,75.465,76.41,4512800 T,D,20240924,21.38,21.66,21.31,21.59,25905400 T-A,D,20240924,22.56,22.7297,22.52,22.63,96700 T-C,D,20240924,21.52,21.5848,21.395,21.57,60700 TAC,D,20240924,10.07,10.26,10.045,10.22,798700 TAK,D,20240924,14.79,14.85,14.73,14.8,2326700 TAL,D,20240924,8.55,8.7,8.38,8.62,11001900 TALO,D,20240924,11.6,11.6,10.98,10.99,1959300 TAP,D,20240924,55.2,55.315,54.47,54.61,1590800 TAP.A,D,20240924,58.26,58.26,58.26,58.26,500 TBB,D,20240924,24.55,24.5839,24.46,24.54,68100 TBBB,D,20240924,31.65,31.91,31,31.31,381300 TBC,D,20240924,25.34,25.42,25.29,25.42,30600 TBI,D,20240924,8.03,8.04,7.67,7.71,219900 TBN,D,20240924,20,20.24,19.85,20.1,8200 TCI,D,20240924,28.32,28.47,27.9024,28.47,2000 TCS,D,20240924,12.13,12.36,11.71,11.86,14400 TD,D,20240924,64.02,64.13,63.77,63.79,1358500 TDC,D,20240924,29.5,29.5,29.08,29.25,443300 TDF,D,20240924,8.69,8.73,8.2,8.45,131300 TDG,D,20240924,1417.04,1422.21,1399.391,1420.9,300400 TDOC,D,20240924,8.72,8.89,8.64,8.82,4241800 TDS,D,20240924,22.83,23.13,22.73,22.92,715200 TDS-U,D,20240924,21.7,21.78,21.6609,21.77,11200 TDS-V,D,20240924,19.86,19.9,19.7101,19.9,26100 TDW,D,20240924,79.03,79.43,76.45,77.38,854700 TDY,D,20240924,431.02,435.87,430.015,435.28,164500 TEAF,D,20240924,12.77,12.86,12.77,12.81,21700 TECK,D,20240924,51.41,51.59,50.51,51,4464900 TEF,D,20240924,4.86,4.92,4.86,4.89,879900 TEI,D,20240924,5.87,5.875,5.77,5.81,139800 TEL,D,20240924,148.96,149.99,147.9,148.78,1181400 TEN,D,20240924,25.27,25.69,25.245,25.62,245400 TEN-E,D,20240924,26.68,26.68,26.382,26.3901,2800 TEN-F,D,20240924,27,27.05,27,27.05,3000 TEO,D,20240924,8.5,8.5591,8.19,8.19,134500 TEVA,D,20240924,17.72,17.935,17.69,17.73,6604300 TEX,D,20240924,53.22,54.18,52.8,53.28,864200 TFC,D,20240924,42.07,42.445,41.73,41.98,5427600 TFC-I,D,20240924,24.38,24.4809,24.2,24.3,12000 TFC-O,D,20240924,24.54,24.66,24.5,24.61,32100 TFC-R,D,20240924,22.46,22.62,22.31,22.62,238200 TFII,D,20240924,146,147.95,145.86,147.09,189700 TFPM,D,20240924,16.94,17.37,16.67,17.33,343300 TFSA,D,20240924,23.7944,23.7944,23.7944,23.7944,200 TFX,D,20240924,245.13,246.585,244.245,245.9,252000 TG,D,20240924,7.16,7.33,7.105,7.21,88100 TGI,D,20240924,12.63,13.05,12.63,12.95,971400 TGLS,D,20240924,66.67,67.115,65.6,66.76,151100 TGNA,D,20240924,14.97,15.05,14.885,15.01,2329100 TGS,D,20240924,20.37,21.35,20.01,21.07,204600 TGT,D,20240924,155.9,157.83,155.5,156.18,3113900 THC,D,20240924,167.09,167.56,164.3587,166.33,643000 THG,D,20240924,148.18,148.86,146.6,148.81,198000 THLV,D,20240924,28.88,28.88,28.83,28.83,3000 THO,D,20240924,106.28,110.98,103.25,109.47,1775700 THQ,D,20240924,21.87,21.942,21.75,21.86,78200 THR,D,20240924,29.8,29.845,29.51,29.56,88400 THS,D,20240924,41.52,41.8,41.11,41.22,266700 THW,D,20240924,13.18,13.2,13.0801,13.19,95100 TIMB,D,20240924,17.31,17.36,17.185,17.31,324200 TISI,D,20240924,14.95,15.2,14.95,15.19,4400 TIXT,D,20240924,3.48,3.605,3.44,3.59,424900 TJX,D,20240924,117.23,117.76,116.29,117.65,3354400 TK,D,20240924,9.1,9.3,9,9.28,638500 TKC,D,20240924,7.12,7.215,7.12,7.16,364300 TKO,D,20240924,122.73,122.77,121.25,121.89,1429800 TKR,D,20240924,84,84.78,83.82,83.93,311800 TLK,D,20240924,20.9,20.9,20.72,20.79,317200 TLYS,D,20240924,4.86,4.94,4.73,4.92,61400 TM,D,20240924,183.11,184.87,183.11,183.53,284900 TME,D,20240924,11.51,12.0084,11.095,11.85,30514500 TMHC,D,20240924,70.16,70.51,68.86,69.6,729800 TMO,D,20240924,611.21,613.96,607.815,611.88,1361100 TNC,D,20240924,94,95.119,94,94.92,81300 TNET,D,20240924,97.31,97.3863,95.33,95.84,367300 TNK,D,20240924,56.83,57.63,56.32,57.44,232400 TNL,D,20240924,45.47,45.94,45.22,45.91,768300 TOL,D,20240924,152.89,154.46,152.0638,153.32,950900 TOST,D,20240924,27.79,28.02,27.3147,27.99,3650300 TPB,D,20240924,42.05,42.65,41.8,42.22,103400 TPC,D,20240924,26.06,26.085,25.4,25.55,288400 TPH,D,20240924,45.18,45.335,44.61,44.96,430000 TPL,D,20240924,959.5,959.5,940.58,940.6,89400 TPR,D,20240924,45.19,45.815,44.8,45.4,2736200 TPTA,D,20240924,17.3644,17.775,17.3644,17.775,600 TPVG,D,20240924,6.95,7.02,6.92,6.99,358600 TPX,D,20240924,54.39,54.66,53.425,54,1161400 TPZ,D,20240924,18.45,18.45,18.2824,18.36,15700 TR,D,20240924,31.44,32.15,31.06,31.98,592100 TRAK,D,20240924,19.3,19.77,19.09,19.56,34400 TRC,D,20240924,17.9,17.955,17.74,17.8,45300 TREX,D,20240924,69.67,70.6,69.305,69.81,843700 TRGP,D,20240924,156.66,157.68,156,156.46,1915300 TRI,D,20240924,171.91,172.67,170.63,172.17,167900 TRN,D,20240924,34.2,34.29,33.8,34.19,305000 TRNO,D,20240924,68.89,69.825,68.69,68.75,892600 TROX,D,20240924,13.12,13.79,12.98,13.72,1165100 TRP,D,20240924,47.31,47.415,46.73,47.02,1747500 TRT-A,D,20240924,25.86,25.86,25.66,25.78,13700 TRT-B,D,20240924,25.2,25.3,25.15,25.27,10700 TRT-C,D,20240924,25.07,25.26,25.07,25.26,4800 TRT-D,D,20240924,25.26,25.67,25.07,25.62,27900 TRT-E,D,20240924,22.89,22.99,22.3,22.99,9400 TRT-P,D,20240924,19.05,19.07,18.89,19.03,19900 TRTX,D,20240924,8.71,8.96,8.68,8.9,761100 TRU,D,20240924,105.2,106.16,104.17,105.99,1007900 TRV,D,20240924,238.85,238.915,236.12,237.98,871000 TS,D,20240924,30.69,30.88,30.52,30.65,2911500 TSE,D,20240924,4.54,5.085,4.54,5.02,551100 TSI,D,20240924,5.12,5.12,5.0578,5.09,97500 TSLX,D,20240924,20.62,20.67,20.475,20.5,260800 TSM,D,20240924,179.5,182.78,177.05,181.97,14576100 TSN,D,20240924,60.42,61.15,60.22,60.52,1707700 TSQ,D,20240924,10.44,10.44,10.15,10.29,58600 TT,D,20240924,385.59,388.1,383.2,383.75,926700 TTC,D,20240924,86.09,87.38,85.65,86.6,461500 TTE,D,20240924,69.38,69.44,68.59,68.68,1448500 TTI,D,20240924,3.16,3.225,3.08,3.1,1501500 TTP,D,20240924,42.95,43.42,42.87,42.95,2800 TU,D,20240924,16.71,16.735,16.56,16.68,1472800 TUYA,D,20240924,1.44,1.54,1.39,1.51,1427100 TV,D,20240924,2.23,2.32,2.2,2.31,2200200 TVC,D,20240924,23.17,23.27,23.12,23.18,5600 TVE,D,20240924,22.66,22.7799,22.66,22.68,27000 TWI,D,20240924,8.06,8.155,7.895,7.92,348100 TWLO,D,20240924,63.48,63.76,62.34,63,1188900 TWN,D,20240924,44.82,44.8348,43.7822,44.58,20300 TWO,D,20240924,13.67,13.87,13.67,13.81,1121700 TWO-A,D,20240924,24.9,25,24.9,25,8200 TWO-B,D,20240924,25.1,25.43,25.1,25.43,19000 TWO-C,D,20240924,24.73,24.74,24.6,24.73,8700 TX,D,20240924,36.5,37.08,36.17,36.58,322500 TXNM,D,20240924,42.95,43.6,42.8175,43.19,1092500 TXO,D,20240924,18.72,18.9551,18.4,18.64,68100 TXT,D,20240924,87.09,87.45,85.8,86.68,1098600 TY,D,20240924,32.97,32.97,32.655,32.79,44400 TYG,D,20240924,39.42,39.72,39.25,39.47,25500 TYL,D,20240924,582.56,585.605,578.87,585.15,179900 U,D,20240924,21.67,23.33,21.2,23.19,29472400 UA,D,20240924,7.53,7.65,7.45,7.58,3951000 UAA,D,20240924,7.96,8.08,7.87,7.99,11395900 UAN,D,20240924,68.51,69.0891,67.5,68.26,35800 UBER,D,20240924,76,77.51,75.97,77.44,16099200 UBS,D,20240924,30.73,30.8,30.2913,30.64,1374700 UCB,D,20240924,29.35,29.445,28.84,28.85,571700 UCB-I,D,20240924,24.6,24.6199,24.41,24.6199,4500 UDR,D,20240924,45.95,46.34,45.72,46.02,3576300 UE,D,20240924,21.28,21.445,21.215,21.34,439400 UFI,D,20240924,7.18,7.24,6.92,6.92,118700 UGI,D,20240924,24.38,24.98,24.27,24.72,1780900 UGP,D,20240924,3.89,3.96,3.85,3.93,1587600 UHA.B,D,20240924,71.18,72.58,70.8,72.35,132000 UHAL,D,20240924,74.34,76.86,74.34,76.83,142700 UHS,D,20240924,240.14,243.25,238.505,241.52,463000 UHT,D,20240924,45.84,46.775,45.7892,46.49,115300 UI,D,20240924,220.11,221.22,218.3355,219.96,50500 UIS,D,20240924,5.72,5.75,5.605,5.71,249400 UL,D,20240924,64.62,65.01,64.42,64.77,1592400 ULS,D,20240924,49.19,49.94,48.68,49.32,495700 UMC,D,20240924,8.58,8.63,8.53,8.61,11892700 UMH,D,20240924,19.86,19.965,19.73,19.73,452800 UMH-D,D,20240924,24.2,24.365,24.2,24.32,18900 UNF,D,20240924,189.79,190.02,188.66,189.68,56800 UNFI,D,20240924,17.14,17.17,16.45,16.5,672000 UNH,D,20240924,570.82,577.31,566,575.19,3188500 UNM,D,20240924,58.32,58.69,57.23,57.41,1103500 UNMA,D,20240924,26,26.05,25.73,25.92,13300 UNP,D,20240924,243.19,249.03,241.56,248.96,2772700 UP,D,20240924,2.06,2.16,2.01,2.08,640500 UPS,D,20240924,129.4,129.81,128.62,129.52,3829500 URI,D,20240924,804.72,807.79,792.51,802.26,411900 USA,D,20240924,7.06,7.08,7.01,7.03,644800 USAC,D,20240924,23.23,23.3199,22.9215,22.96,99600 USB,D,20240924,45.86,45.98,45.28,45.64,6197500 USB-A,D,20240924,869.08,869.9999,868.88,868.94,2500 USB-H,D,20240924,22,22.0003,21.88,21.93,91800 USB-P,D,20240924,25.1,25.22,25.0501,25.22,29900 USB-Q,D,20240924,18.45,18.5746,18.38,18.47,57700 USB-R,D,20240924,20.08,20.29,20.0159,20.17,97100 USB-S,D,20240924,22.62,22.77,22.52,22.7,41800 USFD,D,20240924,61.65,62.04,61.59,61.79,1023000 USM,D,20240924,54.78,55.63,54.52,54.93,153000 USNA,D,20240924,38.42,38.63,37.89,37.94,50500 USPH,D,20240924,83.04,84.32,82.9799,83.86,69400 UTF,D,20240924,25.66,25.85,25.62,25.67,172300 UTI,D,20240924,16.27,16.49,16.07,16.43,258100 UTL,D,20240924,60.44,60.83,59.86,59.98,35500 UTZ,D,20240924,17.18,17.65,17.18,17.59,540700 UVE,D,20240924,22.04,22.19,21.8,22.1,127700 UVV,D,20240924,52.61,53,52.285,52.44,98600 UWM.W,D,20240924,0.65,0.65,0.611,0.62,11500 UWMC,D,20240924,8.64,8.725,8.5,8.63,2120500 UZD,D,20240924,23.35,23.41,23.28,23.35,34300 UZE,D,20240924,22.2,22.2,21.9413,22.05,65900 UZF,D,20240924,21.9,21.96,21.6635,21.92,51800 V,D,20240924,280.18,281,272.71,272.78,13690100 VAC,D,20240924,76.26,77.35,75.775,76.07,301100 VAL,D,20240924,56.65,57.29,55.83,56.92,1227700 VAL.W,D,20240924,8.85,9.42,8.77,9.075,10900 VALE,D,20240924,10.98,11.13,10.97,11.07,50871000 VATE,D,20240924,3.91,4.035,3.9,3.97,63800 VBF,D,20240924,16.89,16.9399,16.83,16.91,37100 VCV,D,20240924,10.96,10.96,10.865,10.89,131700 VEEV,D,20240924,210.88,211.7,207.125,207.91,1060700 VEL,D,20240924,19.82,19.82,19.45,19.57,27000 VET,D,20240924,10.06,10.14,9.945,9.97,1170900 VFC,D,20240924,18.79,18.89,18.16,18.75,6324900 VGI,D,20240924,8.05,8.054,7.9601,8,66300 VGM,D,20240924,10.53,10.57,10.49,10.57,169400 VGR,D,20240924,14.91,14.94,14.91,14.91,1593700 VHC,D,20240924,7.2,7.42,7.07,7.07,9100 VHI,D,20240924,28.55,29.73,28.55,29.51,12000 VICI,D,20240924,33.18,33.475,33.0212,33.12,5255400 VIK,D,20240924,34.21,35.08,34.05,34.79,1628200 VIPS,D,20240924,13.96,14.52,13.87,14.44,7987800 VIST,D,20240924,49.63,50.2781,48.59,50.13,1117400 VIV,D,20240924,10.1,10.165,10.03,10.13,550900 VKQ,D,20240924,10.23,10.24,10.17,10.24,173300 VLN,D,20240924,2.2,2.2282,2.18,2.2,119400 VLN.W,D,20240924,0.0285,0.0435,0.026,0.0426,14000 VLO,D,20240924,137.11,137.1999,132.54,132.82,3062600 VLRS,D,20240924,6.55,6.665,6.21,6.29,764200 VLT,D,20240924,11.28,11.44,11.15,11.43,103100 VLTO,D,20240924,109.63,111.88,109.35,111.4,1340100 VMC,D,20240924,253.09,253.83,247.39,249.87,1079700 VMI,D,20240924,288.99,290,285.14,286.52,74000 VMO,D,20240924,10.28,10.28,10.19,10.25,175700 VNCE,D,20240924,1.9,1.915,1.75,1.88,73400 VNO,D,20240924,39.1,39.675,38.935,39.38,1642900 VNO-L,D,20240924,19.01,19.2,18.95,19.2,29800 VNO-M,D,20240924,18.01,18.26,18.01,18.08,86900 VNO-N,D,20240924,18.26,18.26,18.08,18.12,48600 VNO-O,D,20240924,16.48,16.64,16.34,16.56,35400 VNT,D,20240924,33.51,33.605,33.24,33.27,879500 VOC,D,20240924,4.89,4.95,4.89,4.95,25300 VOTE,D,20240924,66.75,66.78,66.43,66.78,133500 VOY-B,D,20240924,25.84,25.89,25.51,25.83,19500 VOYA,D,20240924,77.03,77.9,76.8394,77.7,1039400 VPG,D,20240924,23.99,24.08,23.31,23.56,89400 VPV,D,20240924,11.23,11.23,11.19,11.22,18000 VRE,D,20240924,17.78,18,17.78,17.91,475900 VRN,D,20240924,6.56,6.605,6.48,6.5,4385900 VRT,D,20240924,96.13,97.568,95.26,97.39,5068200 VRTS,D,20240924,208.46,210.1,207.2896,208.83,16700 VSCO,D,20240924,26.42,27.07,26.16,27.01,1962100 VSH,D,20240924,18.62,18.8,18.27,18.52,1291000 VST,D,20240924,111.89,115.57,111.1782,112.4,9722700 VSTO,D,20240924,39.4,40.18,39.1,39.98,628700 VSTS,D,20240924,15.56,15.87,15.51,15.68,1870400 VTEX,D,20240924,7.1,7.17,7.01,7.05,272000 VTLE,D,20240924,30.9,31,29.51,29.53,954800 VTMX,D,20240924,27.78,28.29,27.78,28.08,126200 VTN,D,20240924,11.51,11.535,11.46,11.5,17800 VTOL,D,20240924,37.23,37.53,36.5,37,66400 VTR,D,20240924,63.44,64.4697,63.32,63.96,3194600 VTS,D,20240924,25.25,25.25,24.61,24.66,124100 VVI,D,20240924,35.47,35.71,34.905,35.71,75200 VVR,D,20240924,4.13,4.17,4.12,4.17,876400 VVV,D,20240924,41.48,41.66,40.91,41.64,1092900 VVX,D,20240924,55.37,55.61,54.335,55.27,115600 VYX,D,20240924,13.69,13.8,13.585,13.65,1184300 VZ,D,20240924,44.21,44.79,44.13,44.66,15153900 VZIO,D,20240924,11.23,11.27,11.23,11.25,649200 W,D,20240924,54.42,54.6,53.3,54.03,3750800 WAB,D,20240924,180.28,180.79,178.83,180.62,1138000 WAL,D,20240924,86.3,86.67,84.74,84.85,1256200 WAL-A,D,20240924,20.81,20.9,20.72,20.88,22900 WAT,D,20240924,342.47,350.24,340.73,343.84,419700 WBS,D,20240924,47.39,48.08,46.34,46.4,1350600 WBS-F,D,20240924,22.28,22.28,21.93,22.065,3100 WBS-G,D,20240924,24.38,24.39,24.3,24.39,6500 WBX,D,20240924,1.23,1.24,1.2,1.22,255600 WBX.W,D,20240924,0.0751,0.09,0.075,0.0799,7000 WCC,D,20240924,169.01,169.25,165.59,168.03,654700 WCC-A,D,20240924,25.89,25.9468,25.89,25.94,36700 WCN,D,20240924,180.55,180.55,178.325,179.38,2377300 WD,D,20240924,113.75,114.635,112.51,112.58,169500 WDH,D,20240924,1.09,1.12,1.06,1.1,293100 WDI,D,20240924,15.6,15.6956,15.49,15.62,181800 WDS,D,20240924,17.45,17.5,17.32,17.43,741900 WEA,D,20240924,11.09,11.148,11.0408,11.12,21500 WEAV,D,20240924,12.02,12.175,11.83,12.02,362300 WEC,D,20240924,94.58,95.69,94.1642,94.54,3039800 WEL,D,20240924,11.8,11.81,11.8,11.81,1600 WEL.W,D,20240924,0.015,0.02,0.015,0.02,62700 WELL,D,20240924,127.12,128.39,126.845,127.6,2389600 WES,D,20240924,39.4,39.46,38.75,39.02,578600 WEX,D,20240924,208.46,210.14,207.23,209.77,412700 WF,D,20240924,36.18,36.255,35.88,36.23,70900 WFC,D,20240924,55.12,55.19,53.79,54.16,16365600 WFC-A,D,20240924,21.92,22.11,21.88,22.08,92000 WFC-C,D,20240924,20.94,21.09,20.89,21.05,60600 WFC-D,D,20240924,20.65,20.755,20.5217,20.69,100100 WFC-L,D,20240924,1260.99,1265.7,1260.082,1263.555,4600 WFC-Y,D,20240924,24.86,24.93,24.77,24.85,131500 WFC-Z,D,20240924,22.01,22.13,21.96,22.13,1009000 WFG,D,20240924,94.79,97.41,94.72,96.5,112100 WGO,D,20240924,58.01,59.05,57.4,58.38,472800 WH,D,20240924,79.63,80.31,79.595,80.25,426500 WHD,D,20240924,63.95,63.95,62.23,63.06,595000 WHG,D,20240924,13.65,14.33,13.49,13.88,24400 WHR,D,20240924,102.76,103.6799,102.485,103.56,402700 WIA,D,20240924,8.45,8.565,8.4301,8.54,35500 WINN,D,20240924,25.67,25.72,25.4,25.72,57200 WIT,D,20240924,6.44,6.48,6.4,6.46,1561300 WIW,D,20240924,8.74,8.76,8.7214,8.76,301800 WK,D,20240924,78.39,78.39,77.525,77.95,198500 WKC,D,20240924,31.08,31.56,30.84,30.91,850800 WLK,D,20240924,146.51,148.41,146.35,147.93,295800 WLKP,D,20240924,22.22,22.454,22.06,22.14,24300 WLTG,D,20240924,28.86,28.9179,28.86,28.9179,700 WLY,D,20240924,46.87,47.36,46.491,46.99,326000 WM,D,20240924,206.51,208.17,206.1201,207.52,1269600 WMB,D,20240924,46.48,46.48,45.87,46.03,5356600 WMK,D,20240924,67.73,68.67,67.51,68.23,67400 WMS,D,20240924,153.58,154.215,152.2271,153.23,230700 WMT,D,20240924,80.48,80.91,80.24,80.67,14651100 WNC,D,20240924,19.5,19.53,19.05,19.05,397300 WNS,D,20240924,53.86,54.29,53.18,54.22,467700 WOLF,D,20240924,8.38,8.66,8.11,8.2,6482400 WOR,D,20240924,44.81,45.585,44.43,45.29,800600 WOW,D,20240924,5.19,5.31,5.18,5.27,193300 WPC,D,20240924,63.11,63.89,63.0132,63.3,612500 WPM,D,20240924,62.56,63.89,62.345,63.47,1751500 WPP,D,20240924,50.86,51.35,50.85,51.32,98100 WRB,D,20240924,56.99,57.28,56.46,56.65,1399100 WRB-E,D,20240924,25.22,25.38,25.2,25.38,7100 WRB-F,D,20240924,24.42,24.46,24.2773,24.43,10500 WRB-G,D,20240924,20.8,20.91,20.8,20.91,3200 WRB-H,D,20240924,20.64,20.89,20.64,20.77,11900 WRBY,D,20240924,14.65,15.335,14.53,15.22,1490300 WS,D,20240924,36.35,37.42,36.35,36.82,247600 WSM,D,20240924,154.5,155.45,151.7,152.78,1006200 WSO,D,20240924,499.75,501.25,494.64,494.64,144300 WSR,D,20240924,13.51,13.53,13.41,13.46,243400 WST,D,20240924,308.54,309.85,304.84,309.71,326000 WT,D,20240924,10.15,10.32,10.1,10.3,841900 WTI,D,20240924,2.14,2.155,2.11,2.12,823200 WTM,D,20240924,1723.18,1732,1713.95,1713.95,8300 WTRG,D,20240924,38.01,38.5,37.97,37.98,1437700 WTS,D,20240924,206.79,207.66,204.79,206.93,108100 WTTR,D,20240924,11.75,11.78,11.52,11.52,466900 WU,D,20240924,11.97,12.1099,11.925,12,2919400 WWW,D,20240924,15.56,16.15,15.445,16.09,1674600 WY,D,20240924,33.42,33.955,33.34,33.78,3528000 X,D,20240924,38.86,39.24,37.605,37.8,5664600 XFL-A,D,20240924,25.24,25.35,25.07,25.2008,4300 XFLT,D,20240924,6.83,6.85,6.8121,6.83,417600 XHR,D,20240924,15.18,15.355,15.15,15.26,488800 XIN,D,20240924,2.8,3.68,2.79,3.68,157800 XOM,D,20240924,117.84,118.16,116.83,117.05,11984800 XPER,D,20240924,8.98,9.09,8.94,9.08,399800 XPEV,D,20240924,10.34,10.7,9.95,10.7,20817200 XPO,D,20240924,114.48,115.4,114,115.13,1063400 XPOF,D,20240924,12.35,12.59,12.27,12.59,220100 XPRO,D,20240924,18.29,18.34,17.78,17.81,2579300 XYF,D,20240924,5,5.35,5,5.29,35400 XYL,D,20240924,133.95,134.38,132.71,133.04,1373000 YALA,D,20240924,4.22,4.28,4.21,4.24,133300 YELP,D,20240924,34.6,34.96,34.51,34.75,598600 YETI,D,20240924,39.72,40.09,38.97,39.1,1067800 YEXT,D,20240924,6.44,6.44,6.275,6.3,503000 YMM,D,20240924,8.24,8.62,8.07,8.42,32210900 YOU,D,20240924,32.75,33.305,32.5903,32.96,1584800 YPF,D,20240924,23.2,23.2,22.7115,22.75,1176000 YRD,D,20240924,4.73,4.75,4.5,4.64,144400 YSG,D,20240924,3.31,3.42,3.31,3.36,263400 YUM,D,20240924,131.65,134.28,130.5,133.8,2697000 YUMC,D,20240924,38.28,39.2,38.17,38.97,6565200 ZBH,D,20240924,107.6,107.9572,106.79,107.81,1374700 ZEPP,D,20240924,3.19,3.3289,3.08,3.27,20300 ZETA,D,20240924,29.5,30.25,28.9833,30.24,4398900 ZGN,D,20240924,8.1,8.485,8.1,8.45,932300 ZH,D,20240924,3.4,3.45,3.3241,3.45,616100 ZIM,D,20240924,22.66,23.88,22.62,23.66,11155700 ZIP,D,20240924,9.45,9.52,9.23,9.38,478500 ZK,D,20240924,17.5,18.6,17.1081,18.09,1190000 ZKH,D,20240924,2.91,2.94,2.69,2.76,82300 ZTO,D,20240924,22.5,23.18,22.34,23.07,4441900 ZTR,D,20240924,6.17,6.195,6.11,6.13,145900 ZTS,D,20240924,194.96,195.71,192.89,193.69,2045000 ZUO,D,20240924,8.65,8.745,8.61,8.65,756700 ZVIA,D,20240924,1.12,1.12,1.02,1.07,122000 ZWS,D,20240924,34.32,34.81,34.19,34.67,988700