,,,,,,, A,D,20240925,141.97,142.835,139.21,139.44,1437300 AA,D,20240925,35.42,36.65,35.42,36.01,5326700 AAC.T,D,20240925,0.149,0.1496,0.149,0.1496,4900 AACT,D,20240925,10.84,10.84,10.8,10.8,263000 AAM,D,20240925,10.01,10.01,9.99,9.995,250600 AAM.U,D,20240925,10,10.02,10,10,101500 AAM.W,D,20240925,0.05,0.06,0.05,0.05,110700 AAN,D,20240925,10.06,10.06,10.03,10.03,1477900 AAP,D,20240925,40.96,40.96,39.17,39.6,2154000 AAT,D,20240925,27.26,27.31,26.99,27.04,174800 AB,D,20240925,35.03,35.11,34.71,34.78,203400 ABBV,D,20240925,194,194.57,190.96,191.26,5589400 ABCB,D,20240925,62.46,62.46,60.95,61.24,304100 ABEV,D,20240925,2.36,2.38,2.31,2.33,28728000 ABG,D,20240925,236.02,239.03,231.29,231.7,427600 ABM,D,20240925,50.47,50.86,49.9,50.75,1043000 ABR,D,20240925,15.51,15.54,15.22,15.23,1792500 ABR-D,D,20240925,19.11,19.25,19.11,19.2098,9500 ABR-E,D,20240925,19.31,19.62,19.12,19.45,5700 ABR-F,D,20240925,19.09,19.25,19.0632,19.19,44700 ABT,D,20240925,113.82,114.19,111.85,112.61,5159200 AC,D,20240925,34.31,35.11,34.31,34.43,2600 ACA,D,20240925,94.5,94.5,93.03,93.56,210900 ACCO,D,20240925,5.41,5.42,5.29,5.31,554400 ACEL,D,20240925,11.65,11.69,11.51,11.56,192200 ACH.W,D,20240925,0.36,0.36,0.3175,0.3276,50000 ACHR,D,20240925,3.04,3.08,2.9,2.91,13058100 ACI,D,20240925,18.5,18.515,18.3,18.43,2613900 ACM,D,20240925,102.65,102.99,100.48,101.06,1139700 ACN,D,20240925,335.14,339.75,334.16,337.05,3552700 ACP,D,20240925,6.43,6.47,6.42,6.45,1105000 ACR,D,20240925,15.9,15.96,15.67,15.74,19800 ACR-C,D,20240925,25.12,25.21,25.12,25.21,6600 ACR-D,D,20240925,23.49,23.5,23.26,23.5,5700 ACRE,D,20240925,7.36,7.36,7.17,7.17,560100 ACV,D,20240925,21.19,21.23,21,21.22,52400 ADC,D,20240925,74.82,74.84,74.37,74.56,501200 ADC-A,D,20240925,20.95,21.62,20.95,21.62,50000 ADCT,D,20240925,3.02,3.09,2.9945,3.06,167200 ADM,D,20240925,60.75,60.825,58.12,58.14,3304400 ADNT,D,20240925,22.13,22.77,21.9,22.07,2366300 ADT,D,20240925,7.23,7.23,7.06,7.14,3239100 ADX,D,20240925,21.33,21.37,21.2,21.24,346000 AEE,D,20240925,85.9,86.37,84.98,86.34,1860300 AEFC,D,20240925,22.77,22.83,22.66,22.74,20800 AEG,D,20240925,6.38,6.39,6.29,6.29,3016200 AEM,D,20240925,83.75,85.14,83.68,84.24,2430200 AEO,D,20240925,20.45,20.835,20.16,20.69,5388700 AER,D,20240925,96,96.3,95.15,95.32,887300 AES,D,20240925,19.16,19.63,19.16,19.53,8380600 AESI,D,20240925,22.88,23.005,22.621,22.71,641100 AEV.W,D,20240925,0.0396,0.04,0.0371,0.0371,8000 AEVA,D,20240925,3.31,3.34,3.13,3.18,103000 AFB,D,20240925,11.66,11.71,11.64,11.66,30400 AFG,D,20240925,136.7,137.17,134.99,135.28,265800 AFGB,D,20240925,25,25.06,24.8285,25.06,7600 AFGC,D,20240925,22.59,22.705,22.3801,22.67,11600 AFGD,D,20240925,24.68,24.7,24.62,24.62,5500 AFGE,D,20240925,20.16,20.176,19.99,20,23700 AFL,D,20240925,109.59,110.3598,108.86,109.69,1773600 AG,D,20240925,6.43,6.5485,6.37,6.4,10601800 AGCO,D,20240925,96.53,96.6,93.9,94.42,747300 AGD,D,20240925,10.34,10.38,10.29,10.34,93000 AGI,D,20240925,20.97,21.03,20.515,20.67,3431100 AGL,D,20240925,3.85,3.89,3.63,3.64,3141600 AGM,D,20240925,181.45,181.6152,179.17,179.61,39600 AGM-D,D,20240925,24.45,24.45,24.36,24.3908,1000 AGM-E,D,20240925,24.41,24.41,24.3,24.35,7400 AGM-F,D,20240925,22.79,22.79,22.61,22.63,13300 AGM-G,D,20240925,21.4,21.71,21.4,21.69,54500 AGO,D,20240925,79.82,80.09,79.2,79.43,289900 AGR,D,20240925,35.81,35.85,35.76,35.76,753700 AGRO,D,20240925,11.63,11.63,11.24,11.4,1252900 AGS,D,20240925,11.33,11.39,11.33,11.37,148500 AGX,D,20240925,95.58,98.4,95.4175,97.85,319500 AHH,D,20240925,11.97,12.015,11.8,11.86,359300 AHH-A,D,20240925,24.07,24.59,24.07,24.55,14700 AHL-C,D,20240925,26.25,26.4111,26.16,26.2,15500 AHL-D,D,20240925,21.84,21.895,21.6,21.71,7000 AHL-E,D,20240925,21.36,21.4699,21.21,21.21,4800 AHR,D,20240925,26.08,26.56,26.08,26.45,2095000 AHT,D,20240925,0.9,0.9,0.8658,0.877,92000 AHT-D,D,20240925,20.71,21.71,19.63,20.49,3000 AHT-F,D,20240925,18.5,18.5,17.8,17.8,600 AHT-G,D,20240925,17.43,17.89,17.43,17.43,3800 AHT-I,D,20240925,17.55,18.6899,17.55,17.71,3700 AI,D,20240925,23.15,24.38,23.13,24.16,4946600 AIFD,D,20240925,26.835,26.9601,26.835,26.87,3000 AIG,D,20240925,74.01,74.43,72.98,73.02,2789900 AIN,D,20240925,86.91,86.91,85.91,86.59,152300 AIO,D,20240925,21.75,21.75,21.525,21.73,72100 AIR,D,20240925,65.78,66.545,62.7434,63.67,575000 AIT,D,20240925,223.67,223.67,219.61,220.2,178300 AIV,D,20240925,9.33,9.415,9.3,9.38,1237500 AIZ,D,20240925,197.9,197.97,196.19,196.54,236500 AIZN,D,20240925,22.86,22.9766,22.73,22.73,12800 AJG,D,20240925,280.96,282.41,278.9,280.75,896900 AJX,D,20240925,3.35,3.5,3.32,3.41,128200 AKA,D,20240925,24.87,25.81,24.87,25.26,4900 AKO.A,D,20240925,14.49,15.44,14.4862,15.44,1400 AKO.B,D,20240925,18.6,19.145,18.54,18.92,10600 AKR,D,20240925,23.25,23.28,23.06,23.17,648500 AL,D,20240925,45.23,45.275,44.75,45,598800 AL-A,D,20240925,25.1,25.11,25.1,25.1,20600 ALB,D,20240925,90.62,90.84,86.45,86.58,2170500 ALB-A,D,20240925,43.34,43.34,41.92,42.34,553900 ALC,D,20240925,99.01,99.12,98.38,98.77,645900 ALE,D,20240925,64.04,64.2,63.91,64.2,274200 ALEX,D,20240925,19.6,19.64,19.5,19.52,282900 ALG,D,20240925,183.22,183.22,177.61,178.16,118200 ALIT,D,20240925,7.23,7.285,7.16,7.17,3771600 ALK,D,20240925,42.04,42.81,41.63,42.45,2899800 ALL,D,20240925,192.58,192.97,189.7,190,1234900 ALL-B,D,20240925,26.18,26.2382,26.17,26.22,25000 ALL-H,D,20240925,24.77,24.905,24.6925,24.82,124600 ALL-I,D,20240925,24.28,24.42,24.21,24.41,23200 ALL-J,D,20240925,28.15,28.18,28.04,28.1,45200 ALLE,D,20240925,144.13,144.83,142.94,143.39,500300 ALLY,D,20240925,34.2,34.78,34.0614,34.62,3993600 ALSN,D,20240925,93.29,93.44,92.35,93.18,553400 ALT-A,D,20240925,25.5,25.95,25.3,25.45,6100 ALTG,D,20240925,6.48,6.52,6.28,6.28,131400 ALTM,D,20240925,2.62,2.68,2.57,2.59,9164900 ALU.W,D,20240925,0.041,0.0543,0.0351,0.0351,3400 ALUR,D,20240925,0.6305,0.699,0.6064,0.6494,115000 ALV,D,20240925,90.95,91.7,89.51,89.98,1135100 ALX,D,20240925,239.86,239.89,238.7,238.7,5000 AM,D,20240925,15.13,15.19,14.95,15.13,5306500 AMB.T,D,20240925,0.045,0.0548,0.0288,0.0548,5100 AMBC,D,20240925,11.15,11.21,10.92,11.18,491500 AMBP,D,20240925,3.7,3.725,3.68,3.7,793700 AMC,D,20240925,4.51,4.52,4.36,4.38,12689400 AMCR,D,20240925,11.2,11.21,11.075,11.08,6331800 AME,D,20240925,171.73,172.76,170.92,171.25,1672400 AMG,D,20240925,178.44,178.845,174.95,175.13,134300 AMH,D,20240925,39.66,39.88,39.12,39.33,1478600 AMH-G,D,20240925,25.0915,25.0915,24.66,24.695,5500 AMH-H,D,20240925,24.99,25.06,24.99,25.05,1700 AMN,D,20240925,42.25,42.26,40.73,41.07,1043800 AMP,D,20240925,464.78,467,461.5,463.09,350100 AMP.V,D,20240925,0.1439,0.1439,0.114,0.114,13700 AMPS,D,20240925,3.33,3.36,3.1,3.1,1235400 AMPX,D,20240925,1,1.0099,0.8311,0.8596,2056100 AMPY,D,20240925,6.58,6.62,6.41,6.46,253300 AMR,D,20240925,225.73,226.265,221.34,221.67,151500 AMRC,D,20240925,37.61,37.61,36.3,36.39,224900 AMT,D,20240925,236.58,238.34,235.16,235.63,1447200 AMTB,D,20240925,21.24,21.24,20.805,20.84,80800 AMTD,D,20240925,1.41,1.41,1.31,1.31,32600 AMWL,D,20240925,10.8,10.8,9.74,9.8,41600 AMX,D,20240925,16.27,16.42,16.12,16.12,1592300 AN,D,20240925,182.04,182.04,174.72,175,435300 ANET,D,20240925,384.73,389.81,383.97,388.21,1141000 ANF,D,20240925,141.03,141.73,136.38,137.73,1246100 ANG-A,D,20240925,24.91,24.95,24.8241,24.93,8800 ANG-B,D,20240925,24.78,24.8299,24.71,24.73,220900 ANRO,D,20240925,11.94,12.48,11.6,11.75,393800 ANVS,D,20240925,7.86,8.2199,7.86,7.96,175800 AOD,D,20240925,8.93,8.96,8.93,8.94,330900 AOMN,D,20240925,25.57,25.65,25.56,25.6,3600 AOMR,D,20240925,10.38,10.4195,10.21,10.23,85700 AON,D,20240925,348.9,349.2,346.25,346.92,827900 AORT,D,20240925,25.37,25.37,24.95,25.32,199900 AOS,D,20240925,85.97,86.12,85.16,85.84,805800 AP,D,20240925,2.08,2.095,1.9347,2.02,39300 APAM,D,20240925,43.7,43.75,42.98,42.99,335900 APD,D,20240925,297.13,297.13,293.5001,295.72,1349400 APG,D,20240925,33.94,34.01,32.75,32.96,6304700 APH,D,20240925,66.12,66.555,65.09,65.36,4934100 APLE,D,20240925,15.26,15.295,14.945,14.98,1325500 APO,D,20240925,126.26,126.425,123.9118,124.53,2377100 APO-A,D,20240925,68.82,70.29,67.99,68.44,240300 APOS,D,20240925,27.62,27.65,27.43,27.6,23300 APTV,D,20240925,71.57,71.89,70.29,70.56,2799600 AQN,D,20240925,5.42,5.46,5.355,5.36,3128800 AQNB,D,20240925,25.99,25.99,25.76,25.92,50000 AR,D,20240925,28.46,28.64,27.63,27.74,3897700 ARC,D,20240925,3.38,3.39,3.37,3.38,193000 ARCH,D,20240925,134.44,134.48,132.12,133.26,252100 ARCO,D,20240925,8.45,8.45,8.22,8.22,677200 ARDC,D,20240925,15.23,15.23,15.0906,15.19,72200 ARDT,D,20240925,19.65,19.94,19.32,19.34,661600 ARE,D,20240925,124.75,125.6,123.73,124.26,1271100 ARES,D,20240925,157.63,158.39,157.16,158.05,733500 ARG-A,D,20240925,24.54,24.6528,24.51,24.51,47300 ARGD,D,20240925,22.53,22.54,22.4,22.54,8700 ARI,D,20240925,9.69,9.7,9.4,9.4,1074800 ARIS,D,20240925,18.85,18.85,17.67,17.74,562600 ARL,D,20240925,16.97,17.54,16.97,17.54,1100 ARLO,D,20240925,11.95,12.18,11.81,12.01,624200 ARMK,D,20240925,37.3,37.91,37.2,37.26,2901100 AROC,D,20240925,21.14,21.14,20.779,20.91,860000 ARR,D,20240925,20.49,20.53,20.2,20.23,928100 ARR-C,D,20240925,22.36,22.39,22.3,22.37,14300 ARW,D,20240925,132.23,132.795,130.28,130.88,356500 AS,D,20240925,15.21,15.255,15,15.1,1414600 ASA,D,20240925,21.37,21.37,21.12,21.22,46200 ASAI,D,20240925,7.21,7.23,7.005,7.04,457200 ASAN,D,20240925,11.57,11.92,11.561,11.7,1837000 ASB,D,20240925,21.37,21.42,21.09,21.17,1048800 ASB-E,D,20240925,23.7,23.71,23.5,23.5,8700 ASB-F,D,20240925,22.41,22.6099,22.11,22.24,12100 ASBA,D,20240925,24.75,24.8,24.74,24.7851,16700 ASC,D,20240925,17.78,17.94,17.45,17.51,396300 ASG,D,20240925,5.55,5.56,5.52,5.53,145200 ASGI,D,20240925,20.04,20.145,19.84,19.87,74500 ASGN,D,20240925,92.23,92.725,91.43,92.17,240200 ASH,D,20240925,86.65,86.65,84.5,85.23,775000 ASIX,D,20240925,29.65,29.69,28.945,29.16,124400 ASPN,D,20240925,27.12,28.17,26.65,27.01,1452600 ASR,D,20240925,293.3,296.45,284.83,286.22,51500 ASX,D,20240925,10.08,10.2287,10.08,10.19,4109400 ATC-D,D,20240925,25.2441,25.2441,25.2441,25.2441,300 ATC-H,D,20240925,25.01,25.1867,24.87,25.1473,4900 ATEN,D,20240925,13.83,13.9,13.68,13.73,616000 ATGE,D,20240925,77.52,77.52,75.14,75.23,286700 ATH-A,D,20240925,25.28,25.3999,25.28,25.35,23100 ATH-B,D,20240925,22.84,22.95,22.6334,22.77,32800 ATH-C,D,20240925,25.14,25.14,25.06,25.11,29800 ATH-D,D,20240925,19.58,19.6,19.5,19.54,91500 ATH-E,D,20240925,26.73,26.8099,26.62,26.72,15400 ATHM,D,20240925,29.33,30.74,29.01,30.65,774300 ATHS,D,20240925,25.79,25.79,25.685,25.77,20700 ATI,D,20240925,64.71,65.72,64.27,65.42,1080500 ATIP,D,20240925,6.01,6.18,5.73,5.73,15100 ATKR,D,20240925,85.43,85.79,83.85,83.92,476700 ATMU,D,20240925,37.29,37.81,37.17,37.18,780900 ATO,D,20240925,137.47,137.47,136.14,136.58,761500 ATR,D,20240925,157.3,157.87,155.87,157.14,284100 ATS,D,20240925,29.74,29.85,28.37,28.57,177000 ATUS,D,20240925,2.41,2.48,2.33,2.46,2582200 AU,D,20240925,28.86,29.12,28.565,28.66,2317100 AUB,D,20240925,37.53,37.53,36.93,37.02,276900 AUB-A,D,20240925,24.5,24.56,24.28,24.355,10900 AUNA,D,20240925,7.54,7.55,7.43,7.47,6500 AVA,D,20240925,38.42,38.56,38.1,38.54,509600 AVAL,D,20240925,2.06,2.0746,2.0244,2.031,8500 AVB,D,20240925,231.35,231.97,228.12,229.65,681700 AVD,D,20240925,5.36,5.36,5.16,5.19,145900 AVK,D,20240925,11.48,11.61,11.45,11.49,195300 AVK.P,D,20240925,0.0525,0.08,0.025,0.025,3067800 AVNS,D,20240925,23.73,23.75,23.24,23.4,227700 AVNT,D,20240925,49.78,49.825,49.2,49.38,347700 AVTR,D,20240925,26.56,26.6,25.48,25.67,5152000 AVY,D,20240925,219.3,219.6,217.05,218.82,731200 AWF,D,20240925,11.22,11.2699,11.2098,11.23,174200 AWI,D,20240925,132.93,132.97,130.06,130.88,151700 AWK,D,20240925,145.7,146.01,143.39,144.12,1082200 AWP,D,20240925,4.56,4.565,4.5,4.51,237900 AWR,D,20240925,83.24,83.24,81.491,82.14,172200 AX,D,20240925,64.21,64.21,62.14,62.44,583200 AXL,D,20240925,6.06,6.15,6.01,6.1,1391700 AXP,D,20240925,267.09,268.72,265.55,266.17,2116300 AXR,D,20240925,30.52,31.1857,30.324,30.6,7100 AXS,D,20240925,79.25,79.425,78.785,78.92,474600 AXS-E,D,20240925,23.3,23.4,23.25,23.36,42300 AXTA,D,20240925,36.56,36.56,35.915,35.94,1986500 AYI,D,20240925,271.73,273.055,267.675,268.38,254100 AZEK,D,20240925,46.73,46.73,45.62,45.66,1212300 AZO,D,20240925,3077.89,3119.98,3035.51,3108.97,138200 AZUL,D,20240925,2.79,2.84,2.6804,2.76,2119200 AZZ,D,20240925,82.52,82.52,80.65,80.92,115900 B,D,20240925,39.83,39.83,39.14,39.31,331600 BA,D,20240925,156.42,157.22,152.045,152.22,9587600 BABA,D,20240925,94.38,96.18,94.06,95.46,18816600 BAC,D,20240925,39.25,39.41,38.94,39.25,28866000 BAC-B,D,20240925,25.34,25.45,25.32,25.42,33600 BAC-E,D,20240925,24.85,24.8999,24.79,24.815,8900 BAC-K,D,20240925,25.27,25.29,25.16,25.21,78800 BAC-L,D,20240925,1270.11,1286.99,1270,1284,7800 BAC-M,D,20240925,24.56,24.65,24.4964,24.61,181400 BAC-N,D,20240925,23.84,23.98,23.83,23.89,76700 BAC-O,D,20240925,21.46,21.48,21.35,21.44,53500 BAC-P,D,20240925,20.39,20.48,20.3849,20.48,42700 BAC-Q,D,20240925,20.93,20.94,20.8,20.91,159500 BAC-S,D,20240925,23.33,23.42,23.21,23.3,58400 BAH,D,20240925,160.25,160.25,158.835,159.91,387900 BAK,D,20240925,7.11,7.4,7.03,7.38,1454400 BALL,D,20240925,67.25,67.39,66.24,66.43,1051300 BALY,D,20240925,17.3,17.33,17.22,17.24,287100 BAM,D,20240925,47.29,47.38,47,47.07,785500 BAN-F,D,20240925,24.69,24.7,24.42,24.47,28800 BANC,D,20240925,15,15,14.73,14.75,1932100 BAP,D,20240925,178.1,178.1,174.82,175.14,199600 BARK,D,20240925,1.62,1.6253,1.59,1.61,304000 BAX,D,20240925,39.17,39.17,37.92,38.34,3648900 BB,D,20240925,2.43,2.44,2.36,2.39,7000400 BBA.W,D,20240925,0.157,0.157,0.14,0.14,16900 BBAI,D,20240925,1.53,1.58,1.5,1.55,1805900 BBAR,D,20240925,11.42,11.49,10.85,10.91,1147400 BBD,D,20240925,2.61,2.62,2.58,2.6,53472300 BBDC,D,20240925,9.79,9.81,9.75,9.75,356900 BBDO,D,20240925,2.34,2.35,2.33,2.34,4500 BBN,D,20240925,18.25,18.25,18.03,18.06,180400 BBU,D,20240925,23.67,23.67,23.04,23.12,3400 BBUC,D,20240925,25.68,25.68,24.65,24.79,32400 BBVA,D,20240925,10.89,10.9,10.735,10.77,1209500 BBW,D,20240925,32.36,32.6255,30.8815,31.05,225600 BBWI,D,20240925,30.04,30.66,29.71,30.53,4058800 BBY,D,20240925,98.8,98.805,97.57,97.84,2147000 BC,D,20240925,82.72,83.06,80.82,80.95,546200 BC-A,D,20240925,25.35,25.35,25.21,25.21,9200 BC-B,D,20240925,25.33,25.3899,25.27,25.2701,5000 BC-C,D,20240925,25.37,25.38,25.21,25.38,11700 BCAT,D,20240925,16.4,16.455,16.22,16.25,400100 BCC,D,20240925,142.19,142.19,137.7,138.07,381500 BCE,D,20240925,35.16,35.27,34.79,34.9,1685900 BCH,D,20240925,25,25,24.62,24.87,224900 BCO,D,20240925,111.88,113,110.5189,111.5,274100 BCS,D,20240925,12.2,12.205,11.96,11.97,8378300 BCSF,D,20240925,17.18,17.24,17.12,17.12,176300 BCX,D,20240925,9.4,9.46,9.38,9.4,194900 BDC,D,20240925,116.65,116.68,113.06,114.75,274600 BDJ,D,20240925,8.6,8.605,8.49,8.55,536300 BDN,D,20240925,5.32,5.42,5.32,5.36,2851200 BDX,D,20240925,236.54,237,232.8724,235.2,1777600 BE,D,20240925,10.52,10.68,10.14,10.18,4762700 BEDU,D,20240925,2.08,2.08,1.86,1.86,5500 BEKE,D,20240925,16.08,16.49,15.63,16.35,11968600 BEN,D,20240925,21.04,21.09,20.585,20.61,4132400 BEP,D,20240925,27.28,27.7,27.28,27.64,463800 BEP-A,D,20240925,20.9,20.9,20.75,20.8404,3000 BEPC,D,20240925,31.77,32.36,31.5901,31.87,909200 BEPH,D,20240925,18.7,18.7,18.54,18.57,10200 BEPI,D,20240925,19.16,19.19,19.15,19.1799,6800 BEPJ,D,20240925,25.88,25.95,25.51,25.73,3800 BERY,D,20240925,68.66,68.66,67.56,67.92,415700 BEST,D,20240925,2.74,2.745,2.74,2.74,4200 BF.A,D,20240925,45.94,45.94,44.86,45,106900 BF.B,D,20240925,47.15,47.35,45.74,46,2151600 BFAM,D,20240925,141.15,141.57,138.74,139.44,256400 BFH,D,20240925,47.25,47.51,46.1,46.51,945100 BFK,D,20240925,10.59,10.6496,10.59,10.61,45100 BFL.W,D,20240925,0.07,0.07,0.06,0.0602,58300 BFLY,D,20240925,1.68,1.685,1.52,1.54,2411200 BFS,D,20240925,41.38,41.55,40.79,41.06,42000 BFS-D,D,20240925,23.13,23.13,22.84,22.84,3100 BFS-E,D,20240925,23.29,23.31,23.14,23.14,1800 BFZ,D,20240925,12.03,12.09,12.01,12.02,48600 BG,D,20240925,97.07,97.225,94.69,94.72,1569100 BGB,D,20240925,12.32,12.45,12.32,12.38,182600 BGH,D,20240925,15.16,15.18,15.12,15.14,83400 BGR,D,20240925,12.91,12.91,12.7646,12.78,177500 BGS,D,20240925,9.05,9.05,8.84,8.87,1164700 BGSF,D,20240925,7.46,7.46,6.96,7.11,58800 BGT,D,20240925,12.89,12.94,12.83,12.83,58900 BGX,D,20240925,13.01,13.08,12.97,13.08,75500 BGY,D,20240925,5.72,5.74,5.71,5.71,159100 BH,D,20240925,170.33,170.38,166.63,168.8,3800 BH.A,D,20240925,821.6,821.6,821.6,821.6,100 BHC,D,20240925,8.1,8.1,7.935,8.03,1849500 BHE,D,20240925,44.3,44.5399,43.35,43.62,208200 BHK,D,20240925,11.81,11.9092,11.7424,11.75,115900 BHLB,D,20240925,26.81,26.81,26.43,26.54,193200 BHP,D,20240925,58.01,58.13,57.635,57.73,3242600 BHR,D,20240925,3.32,3.425,3.26,3.33,361100 BHR-B,D,20240925,14.38,14.9,14.38,14.61,8000 BHR-D,D,20240925,21.58,21.65,21,21.5,3000 BHVN,D,20240925,45.88,49.5,45.65,49.23,1518300 BIGZ,D,20240925,7.55,7.6301,7.49,7.49,499200 BILL,D,20240925,52.55,53.51,51.278,52.17,1582200 BIO,D,20240925,329.51,329.96,315.31,315.55,174700 BIP,D,20240925,33.93,34.09,33.64,33.97,206800 BIP-A,D,20240925,20.84,20.84,20.6437,20.66,9900 BIP-B,D,20240925,20.9,20.9,20.5,20.83,3600 BIPC,D,20240925,42.84,43.07,42.32,42.51,327100 BIPH,D,20240925,20.57,20.7919,20.57,20.7919,7100 BIPI,D,20240925,20.72,20.83,20.56,20.58,6300 BIPJ,D,20240925,25.5,25.6,25.45,25.58,20500 BIRK,D,20240925,50.41,50.69,49.04,49.35,1077200 BIT,D,20240925,15.19,15.1944,15.09,15.15,115400 BJ,D,20240925,82.47,82.48,81.19,82.14,982200 BK,D,20240925,72.13,72.4,71.87,72.17,3725400 BKD,D,20240925,6.77,6.81,6.615,6.66,1326300 BKE,D,20240925,43.01,43.105,42.12,42.19,404000 BKH,D,20240925,61.5,61.5,60.66,60.93,392600 BKK.W,D,20240925,0.0881,0.1,0.0881,0.095,2800 BKKT,D,20240925,9.45,9.558,8.96,9.22,127200 BKN,D,20240925,12.56,12.65,12.55,12.62,36300 BKS.W,D,20240925,0.0259,0.0302,0.023,0.0261,156800 BKSY,D,20240925,3.93,4.44,3.86,4.06,3245400 BKT,D,20240925,12.43,12.55,12.4201,12.49,89500 BKU,D,20240925,36.24,36.305,35.235,35.28,626700 BLCO,D,20240925,19.25,19.29,18.91,19.02,447400 BLD,D,20240925,403.46,406.64,397.41,398.04,268500 BLDR,D,20240925,192.65,194.68,191.08,191.91,1213000 BLE,D,20240925,11.29,11.3099,11.28,11.29,62600 BLK,D,20240925,942.72,942.84,934.61,936.8,476800 BLND,D,20240925,3.85,3.95,3.81,3.93,2008800 BLW,D,20240925,14.44,14.5,14.4,14.435,82100 BLX,D,20240925,32.55,32.59,32.1081,32.12,107800 BMA,D,20240925,69.19,69.29,66.68,66.74,436500 BME,D,20240925,42.19,42.19,41.35,41.45,32900 BMEZ,D,20240925,15.88,15.9172,15.72,15.72,178100 BMI,D,20240925,219.51,219.51,214.01,215.17,137600 BML-G,D,20240925,23.19,23.4537,23.19,23.35,24900 BML-H,D,20240925,23.2,23.26,23.0306,23.14,10700 BML-J,D,20240925,24.15,24.33,24.1499,24.21,27500 BML-L,D,20240925,24.43,24.65,24.43,24.59,57500 BMN,D,20240925,25.17,25.37,25.17,25.19,17600 BMO,D,20240925,90.09,90.24,89.45,89.45,451100 BMY,D,20240925,51.25,51.37,49.11,49.95,15321800 BN,D,20240925,52.93,52.955,52.1,52.27,1402700 BNED,D,20240925,9.31,9.4,9.09,9.32,227700 BNH,D,20240925,19.69,19.84,19.61,19.64,32900 BNJ,D,20240925,18.16,18.23,18.03,18.03,13600 BNL,D,20240925,18.87,18.91,18.625,18.65,694400 BNS,D,20240925,54.17,54.29,53.905,53.92,1812900 BNT,D,20240925,52.1,52.34,52.1,52.17,4100 BNY,D,20240925,11.03,11.07,11.01,11.025,10200 BOC,D,20240925,14.86,14.9482,14.55,14.56,146500 BODI,D,20240925,6.08,6.145,5.73,5.85,21600 BOE,D,20240925,11.19,11.2,11.13,11.17,168500 BOH,D,20240925,63.13,63.17,62.02,62.06,268600 BOH-A,D,20240925,18.51,18.5531,18.3,18.3,7500 BOH-B,D,20240925,26.949,26.949,26.79,26.8,19500 BOND,D,20240925,94.75,94.77,94.55,94.59,243700 BOOT,D,20240925,166.57,166.57,163.74,165.08,543700 BORR,D,20240925,5.64,5.65,5.485,5.52,1046300 BOW,D,20240925,27.73,28.11,27.585,28.03,96200 BOWL,D,20240925,11.28,11.33,10.91,11.05,624100 BOX,D,20240925,32.65,32.77,32.375,32.61,2384900 BP,D,20240925,32.39,32.42,31.66,31.68,8939100 BPT,D,20240925,1.24,1.24,1.1,1.15,228400 BR,D,20240925,211.43,211.43,208.14,208.37,356100 BRBR,D,20240925,61.17,61.17,59.945,60.39,711900 BRC,D,20240925,76.4,76.97,75.88,75.97,272300 BRCC,D,20240925,3.41,3.4201,3.265,3.31,601500 BRDG,D,20240925,9.54,9.7,9.49,9.64,378800 BRFS,D,20240925,4.55,4.61,4.51,4.6,2363500 BRK.A,D,20240925,683447.4,684000,678242.5,679850,1300 BRK.B,D,20240925,454.9,455.81,451.21,452.36,2843300 BRO,D,20240925,104,104.577,102.895,103.35,1523800 BROS,D,20240925,34.01,34.305,32.67,32.7,3672000 BRSP,D,20240925,5.92,5.93,5.76,5.77,674000 BRT,D,20240925,18.19,18.23,17.91,17.98,23800 BRW,D,20240925,7.39,7.44,7.3811,7.4,102900 BRX,D,20240925,27.95,27.95,27.72,27.82,1495300 BSAC,D,20240925,20.83,20.84,20.68,20.76,233200 BSBR,D,20240925,5.3,5.36,5.2811,5.3,198200 BSIG,D,20240925,25.8,25.85,25.51,25.67,118800 BSL,D,20240925,14.15,14.18,14.03,14.12,52200 BSM,D,20240925,14.99,14.99,14.73,14.92,453700 BST,D,20240925,34.63,34.91,34.5,34.53,231200 BSTZ,D,20240925,19.05,19.15,18.944,19.04,140100 BSX,D,20240925,83.96,84.07,83.08,83.5,3239800 BTA,D,20240925,10.57,10.64,10.57,10.6,16500 BTCM,D,20240925,2.24,2.33,2.24,2.29,28900 BTE,D,20240925,3.14,3.16,3.01,3.01,14754500 BTI,D,20240925,38.09,38.14,37.915,37.96,3491800 BTO,D,20240925,33.16,33.16,32.0101,32.18,46800 BTT,D,20240925,21.56,21.62,21.51,21.58,189900 BTU,D,20240925,24.26,25.03,24.26,24.99,3741500 BTZ,D,20240925,11.17,11.18,11.09,11.15,238100 BUD,D,20240925,63.5,63.58,63.085,63.15,839400 BUI,D,20240925,24.06,24.19,24,24.16,48800 BUR,D,20240925,13.35,13.36,13.06,13.1,485400 BURL,D,20240925,276.33,277.13,271.35,275.98,748400 BUXX,D,20240925,20.42,20.43,20.4,20.43,88900 BV,D,20240925,15.26,15.53,15.18,15.4,406600 BVN,D,20240925,13.88,14.03,13.82,13.85,944900 BW,D,20240925,1.65,1.69,1.56,1.69,1003900 BW-A,D,20240925,14.86,14.99,14.86,14.99,8500 BWA,D,20240925,34.64,34.92,34.415,34.51,2644300 BWG,D,20240925,8.89,8.8931,8.86,8.873,47600 BWLP,D,20240925,14.27,14.45,14.14,14.14,423600 BWMX,D,20240925,13.33,13.33,12.88,13.01,19300 BWNB,D,20240925,20.83,20.93,20.6228,20.82,6500 BWSN,D,20240925,23.35,23.64,22.75,23.55,10800 BWXT,D,20240925,107.26,107.87,105.55,106.29,640300 BX,D,20240925,156.9,157.91,152.22,152.77,3918400 BXC,D,20240925,105.89,105.89,102.89,103.04,45100 BXMT,D,20240925,20.04,20.04,19.545,19.56,1274100 BXMX,D,20240925,13.56,13.58,13.5,13.56,115600 BXP,D,20240925,82.64,82.915,80.3,80.8,1105600 BXSL,D,20240925,30.7,30.79,29.9,29.94,1831900 BY,D,20240925,26.53,26.53,25.964,26.11,108500 BYD,D,20240925,64.21,64.46,63.92,63.96,723100 BYM,D,20240925,11.96,12,11.93,11.95,46400 BYON,D,20240925,10.52,10.52,9.81,9.85,1603600 BZH,D,20240925,33.02,33.59,32.65,32.97,420800 C,D,20240925,61.12,61.285,60.11,60.38,12763800 C-N,D,20240925,29.97,30.06,29.97,30,23400 CAAP,D,20240925,17.81,17.88,17.59,17.61,72900 CABO,D,20240925,346.78,349.13,339.7,342.11,87300 CACI,D,20240925,495.47,495.61,490.99,493.37,92700 CAD-A,D,20240925,22.89,23.3,22.6,22.69,14100 CADE,D,20240925,31.24,31.37,31.04,31.1,1374200 CAE,D,20240925,18.08,18.19,17.89,17.92,598900 CAF,D,20240925,12.19,12.2,11.95,12.02,45900 CAG,D,20240925,32.38,32.59,32.1,32.29,2848700 CAH,D,20240925,110.1,110.65,106.54,108.82,3034900 CAL,D,20240925,32.41,32.46,32.01,32.27,650300 CALX,D,20240925,39.22,39.29,38.5317,38.69,280700 CANG,D,20240925,1.6,1.69,1.59,1.61,64900 CAPL,D,20240925,20.74,20.74,20.54,20.54,12200 CARR,D,20240925,80.47,80.835,79.21,79.67,3589200 CARS,D,20240925,17.45,17.53,17.1,17.11,867100 CAT,D,20240925,387,388.64,377.92,378.25,2661500 CATO,D,20240925,4.68,4.69,4.62,4.63,26200 CAVA,D,20240925,128,129.1,125.76,126.84,1811200 CB,D,20240925,291.5,291.8,289.31,290.33,1108600 CBL,D,20240925,25.31,25.32,25.105,25.12,119000 CBRE,D,20240925,123.5,124.06,121.725,122.36,2044300 CBT,D,20240925,110.88,111.77,108.2,108.29,530900 CBU,D,20240925,57.84,58.13,57.32,57.5,219100 CBZ,D,20240925,67.19,67.19,66.13,66.56,295400 CC,D,20240925,19.47,19.47,18.57,18.69,1527600 CCI,D,20240925,117.38,117.87,116.22,116.75,1777600 CCIA,D,20240925,25.83,25.8425,25.82,25.83,2200 CCIF,D,20240925,8.23,8.2814,8.2116,8.23,66200 CCJ,D,20240925,46.7,48.09,46.54,47.59,4659400 CCK,D,20240925,96,96.74,94.295,94.77,575100 CCL,D,20240925,18.67,18.685,17.99,18.04,32886900 CCM,D,20240925,5.83,6.99,5.83,6.4994,11700 CCO,D,20240925,1.65,1.65,1.58,1.58,1117000 CCRD,D,20240925,15.13,15.13,14.34,14.34,10900 CCS,D,20240925,100.89,101.29,99.58,99.97,196100 CCU,D,20240925,10.88,11,10.8,10.95,386200 CCZ,D,20240925,57.4,58.94,57.4,58.89,400 CDE,D,20240925,7.48,7.72,7.33,7.43,9012000 CDLR,D,20240925,27.89,27.945,27.445,27.57,45900 CDP,D,20240925,30.4,30.84,30.27,30.68,1211200 CDR-B,D,20240925,16.25,16.3157,16.25,16.3157,1100 CDR-C,D,20240925,14.58,14.58,14.03,14.35,7500 CDRE,D,20240925,37.02,37.43,36.6,37.4,178600 CE,D,20240925,133.2,133.23,129.47,130.03,624300 CEE,D,20240925,10.58,10.73,10.58,10.63,16400 CEIX,D,20240925,102.02,102.14,100.31,100.84,472700 CEL.P,D,20240925,0.035,0.039,0.035,0.039,800 CEPU,D,20240925,10.01,10.08,9.86,9.87,189800 CF,D,20240925,85.35,85.38,83.52,83.84,1492600 CFG,D,20240925,40.7,40.84,40.1,40.24,4774200 CFG-E,D,20240925,22.96,23.05,22.9104,22.97,11400 CFG-H,D,20240925,26.3,26.4,26.28,26.39,88100 CFR,D,20240925,112.62,112.71,110.5,111.02,382100 CFR-B,D,20240925,21.64,21.7199,21.61,21.61,5100 CGA,D,20240925,1.83,1.83,1.7,1.7615,2300 CGAU,D,20240925,7.48,7.585,7.435,7.49,863100 CGV,D,20240925,13.56,13.58,13.4713,13.5,16900 CHCT,D,20240925,17.19,17.4,16.995,17.09,396400 CHD,D,20240925,103.99,104.2443,102.82,102.94,904800 CHE,D,20240925,597.14,597.14,592.44,595.57,66900 CHGG,D,20240925,1.7,1.72,1.63,1.63,2779900 CHH,D,20240925,134.09,134.09,128.56,129.16,233800 CHM-A,D,20240925,24.1008,24.2884,24.1008,24.1501,1600 CHM-B,D,20240925,25.1,25.1601,25.1,25.12,9800 CHMI,D,20240925,3.72,3.77,3.6706,3.69,226100 CHN,D,20240925,10.63,10.775,10.6224,10.7,28700 CHPT,D,20240925,1.41,1.41,1.34,1.35,9077600 CHT,D,20240925,40.05,40.095,39.89,40.03,73200 CHWY,D,20240925,29.6,29.7098,29.2,29.35,4415100 CI,D,20240925,354.99,355.34,347.735,348.86,892500 CIA,D,20240925,3.48,3.56,3.38,3.43,49300 CIB,D,20240925,33,33,32.54,32.72,263600 CIEN,D,20240925,60.5,61.58,60.4,61.42,1446700 CIF,D,20240925,1.76,1.78,1.75,1.77,163600 CIG,D,20240925,2.07,2.09,2.04,2.04,1373200 CIG.C,D,20240925,2.51,2.5699,2.4,2.4,45800 CII,D,20240925,19.5,19.58,19.44,19.55,85500 CIM,D,20240925,16.38,16.485,16.135,16.15,614900 CIM-A,D,20240925,24.25,24.26,24.03,24.04,9900 CIM-B,D,20240925,24.86,24.86,24.71,24.8,27600 CIM-C,D,20240925,22.63,22.87,22.63,22.8272,25800 CIM-D,D,20240925,24.38,24.4399,24.34,24.43,10200 CIMN,D,20240925,25.69,25.7,25.55,25.64,8100 CIMO,D,20240925,26.04,26.05,26,26.0001,9100 CINT,D,20240925,6.79,7.12,6.79,7.07,63200 CIO,D,20240925,5.89,5.91,5.82,5.86,87100 CIO-A,D,20240925,19.17,19.175,18.98,18.99,11300 CION,D,20240925,11.96,12.0211,11.67,11.76,260100 CIVI,D,20240925,53.18,53.39,51.32,51.35,1805700 CL,D,20240925,104.14,104.49,103.45,103.75,3258900 CLB,D,20240925,19.08,19.1,18.57,18.67,277200 CLB.U,D,20240925,10.29,10.39,10.28,10.28,3300 CLB.W,D,20240925,0.2721,0.32,0.2721,0.32,700 CLBR,D,20240925,10.23,10.23,10.2201,10.23,4200 CLCO,D,20240925,11.29,11.29,11.07,11.13,128300 CLD-A,D,20240925,23.86,23.87,23.45,23.61,11000 CLDT,D,20240925,8.92,8.92,8.69,8.75,223700 CLF,D,20240925,12.4,12.47,12.13,12.25,11213100 CLH,D,20240925,248.85,248.85,244.6962,245.76,138700 CLPR,D,20240925,5.23,5.36,5.22,5.33,30000 CLS,D,20240925,49.99,50.79,49.9,50.72,1527800 CLVT,D,20240925,6.8,6.965,6.67,6.68,2645700 CLW,D,20240925,29.88,29.88,28.25,28.4,410000 CLX,D,20240925,165.48,166,162.71,162.97,1180300 CM,D,20240925,61.64,62.09,61.53,62,923500 CMA,D,20240925,60.54,60.54,58.535,58.71,2422600 CMBT,D,20240925,16.15,16.15,15.8,15.92,52300 CMC,D,20240925,54.82,55,53.32,53.55,650000 CMCM,D,20240925,3.69,3.81,3.64,3.715,16500 CMG,D,20240925,58,58.4499,57.63,58.38,8421600 CMI,D,20240925,324.85,325.52,317.285,317.5,705700 CMP,D,20240925,11.07,11.86,10.9,11.36,1151100 CMR-B,D,20240925,26.13,26.1301,26.13,26.1301,400 CMR-C,D,20240925,26.73,26.84,26.67,26.79,1800 CMR-D,D,20240925,26.7,27.01,26.6332,26.92,3800 CMRE,D,20240925,15.25,15.79,15.25,15.54,405800 CMS,D,20240925,70.4,70.48,69.36,69.83,1828900 CMS-B,D,20240925,85.38,85.7,85.38,85.65,300 CMS-C,D,20240925,20.19,20.2899,20.05,20.18,20900 CMSA,D,20240925,25.44,25.44,25.2321,25.34,8500 CMSC,D,20240925,25.1,25.1654,25.05,25.09,8500 CMSD,D,20240925,25.11,25.1357,25.01,25.065,26400 CMTG,D,20240925,7.89,7.89,7.58,7.6,392600 CMU,D,20240925,3.63,3.635,3.61,3.62,143200 CNA,D,20240925,48.9,49.1237,48.49,48.51,311000 CNC,D,20240925,74.83,74.97,73.92,74.12,3375300 CNF,D,20240925,0.98,1,0.94,0.97,15900 CNH,D,20240925,11.23,11.24,10.95,10.96,10257800 CNI,D,20240925,117.87,118.23,115.73,115.73,664900 CNK,D,20240925,27.73,27.78,26.745,26.86,3368100 CNM,D,20240925,44.2,45.01,44.1429,44.25,2314800 CNMD,D,20240925,76.53,76.53,73.28,73.32,491100 CNNE,D,20240925,19.02,19.15,18.865,19.04,503100 CNO,D,20240925,34.75,34.75,34.405,34.52,756200 CNO-A,D,20240925,21.94,22.1997,21.94,22,5800 CNP,D,20240925,28.87,28.96,28.41,28.62,3694300 CNQ,D,20240925,34.47,34.6,33.55,33.7,3716700 CNS,D,20240925,97.06,97.55,95.56,95.59,162000 CNX,D,20240925,31.24,31.36,30.325,30.55,2394100 COD-A,D,20240925,24.45,24.45,24.355,24.415,10500 COD-B,D,20240925,24.55,24.65,24.52,24.57,19600 COD-C,D,20240925,24.58,24.6586,24.46,24.47,35600 CODI,D,20240925,21.82,21.97,21.682,21.97,319900 COF,D,20240925,148.27,148.27,145.665,146.33,1593000 COF-I,D,20240925,21.77,22.03,21.77,21.86,97200 COF-J,D,20240925,20.79,20.84,20.7,20.78,118000 COF-K,D,20240925,20.89,20.9499,20.89,20.905,1100 COF-L,D,20240925,20.07,20.07,19.86,20.01,66600 COF-N,D,20240925,19.5,19.5,19.41,19.48,18100 COHR,D,20240925,89.25,91.04,89,90.68,1765200 COLD,D,20240925,29.22,29.315,28.685,28.72,1883400 COMP,D,20240925,6.5,6.57,6.115,6.14,4567800 CON,D,20240925,23.21,23.48,22.83,23,269300 COOK,D,20240925,3.56,3.63,3.29,3.54,251400 COP,D,20240925,108.5,108.82,105.69,105.73,6561400 COR,D,20240925,226.65,226.65,221.18,223.43,1737600 COTY,D,20240925,9.3,9.32,9,9.02,4284600 COUR,D,20240925,7.87,7.995,7.79,7.8,1331700 CP,D,20240925,86.5,86.84,85.09,85.1,1493100 CPA,D,20240925,93,93.5,90.145,90.21,184000 CPAC,D,20240925,5.7,5.75,5.7,5.725,2500 CPAY,D,20240925,308.67,308.67,302.4313,304.72,324500 CPF,D,20240925,28.55,28.55,27.871,28.02,212800 CPK,D,20240925,123.21,123.74,121.51,122.52,100800 CPNG,D,20240925,24.66,25.135,24.61,24.89,7617600 CPRI,D,20240925,38.3,38.5,38.06,38.41,986200 CPS,D,20240925,13.51,13.65,13.25,13.47,85300 CPT,D,20240925,126.87,127.29,125.72,126.16,680000 CQP,D,20240925,48.03,48.6,47.765,48.15,67700 CR,D,20240925,158,158.8,156.9,157.37,147600 CRBG,D,20240925,28.8,28.9698,28.34,28.37,3581600 CRC,D,20240925,53.64,53.875,51.34,51.35,780000 CRD.A,D,20240925,10.69,10.69,10.52,10.62,55300 CRD.B,D,20240925,10.83,10.925,10.81,10.89,12200 CRGY,D,20240925,11.62,11.665,11.345,11.44,2500300 CRH,D,20240925,92.46,92.51,91.42,91.9,3216900 CRI,D,20240925,67.35,67.35,66.22,66.22,735800 CRK,D,20240925,11.06,11.13,10.795,10.91,2022800 CRL,D,20240925,200.49,200.9,190.7162,192.9,1048700 CRM,D,20240925,270.45,277.05,269.384,274.09,7920000 CRS,D,20240925,158.55,161.9299,157.361,161.78,729800 CRT,D,20240925,10.77,10.825,10.51,10.55,32200 CSAN,D,20240925,9.26,9.26,9.085,9.12,780900 CSL,D,20240925,439.49,441.415,435.615,438.13,176100 CSR,D,20240925,73.35,73.44,72.23,72.88,145100 CSR-C,D,20240925,24.98,24.989,24.97,24.975,22600 CSTM,D,20240925,16.16,16.2551,15.73,15.75,1158700 CSV,D,20240925,33.09,33.09,32.6854,32.78,69000 CTA-B,D,20240925,81.55,81.55,79.01,79.01,1100 CTBB,D,20240925,16.81,16.93,16.71,16.83,55100 CTDD,D,20240925,17.06,17.165,17.04,17.12,25900 CTLT,D,20240925,60.18,60.45,59.79,59.86,1601700 CTO,D,20240925,18.92,19.08,18.86,19.07,268600 CTO-A,D,20240925,24.72,24.72,23.23,23.23,6500 CTOS,D,20240925,3.75,3.75,3.505,3.52,379600 CTRA,D,20240925,23.75,23.76,23.25,23.27,5189200 CTRE,D,20240925,30.96,31.13,30.815,30.97,2063700 CTRI,D,20240925,15.98,16.04,15.29,15.42,294500 CTS,D,20240925,47.72,48.04,46.97,47.22,85300 CTV,D,20240925,1.81,1.87,1.785,1.84,147100 CTV.W,D,20240925,0.0359,0.0359,0.0359,0.0359,300 CTVA,D,20240925,58.05,58.075,56.82,57.15,2350100 CUB-E,D,20240925,25.45,25.45,25.3601,25.3601,600 CUB-F,D,20240925,25.25,25.25,25.1,25.1,5600 CUBB,D,20240925,20.23,20.23,20.001,20.1806,6800 CUBE,D,20240925,54.02,54.0401,53.45,53.6,965500 CUBI,D,20240925,45.74,45.79,43.55,43.99,460900 CUK,D,20240925,17,17.02,16.315,16.34,1327100 CULP,D,20240925,6.2,6.2024,5.83,5.97,12200 CURV,D,20240925,4.15,4.16,3.87,3.91,736800 CUZ,D,20240925,30.25,30.38,29.63,29.78,1053300 CVE,D,20240925,17.27,17.33,16.885,17,9141400 CVE.W,D,20240925,12.16,12.78,12.16,12.4,600 CVEO,D,20240925,28.34,28.34,27.55,27.58,29200 CVI,D,20240925,22.83,23.17,22.47,22.55,1041700 CVLG,D,20240925,54,54,52.88,53.42,53500 CVNA,D,20240925,171.76,173.45,168.72,169.65,2353500 CVS,D,20240925,58.82,59.33,58.32,58.64,11270700 CVX,D,20240925,146.945,147.41,143.5,143.97,7888400 CW,D,20240925,328.22,328.44,323.74,324.94,232300 CWAN,D,20240925,25.83,25.9,25.45,25.58,931600 CWE.A,D,20240925,27.9,28.43,27.85,28.32,188400 CWEN,D,20240925,30.05,30.58,29.94,30.47,732600 CWH,D,20240925,24.73,24.81,24.24,24.29,1037200 CWK,D,20240925,13.52,13.63,13.435,13.53,1773800 CWT,D,20240925,53.44,53.475,52.35,52.63,389100 CX,D,20240925,6.47,6.47,6.33,6.35,5182600 CXE,D,20240925,3.95,3.96,3.94,3.945,24800 CXH,D,20240925,8.18,8.2,8.16,8.17,85200 CXM,D,20240925,7.58,7.645,7.53,7.54,1137100 CXT,D,20240925,59.87,59.87,55,55.4,825700 CXW,D,20240925,13.08,13.23,12.62,12.66,718800 CYD,D,20240925,12,12.1,11.944,12.03,15900 CYH,D,20240925,6.21,6.29,5.97,6.05,1088100 D,D,20240925,57.38,57.38,56.73,57.22,5106000 DAC,D,20240925,84.44,86.8,84.44,85.35,140100 DAL,D,20240925,47.98,49.19,47.96,48.75,9203300 DAN,D,20240925,10.41,10.495,10.32,10.37,1388500 DAO,D,20240925,3.27,3.29,3.15,3.23,41300 DAR,D,20240925,36.87,36.99,35.86,36.06,2161000 DAVA,D,20240925,26.5,26.865,25.3,25.89,708800 DAY,D,20240925,60.28,60.28,58.45,58.49,990500 DB,D,20240925,17.13,17.15,16.905,16.92,1454900 DBD,D,20240925,44.18,44.61,43.12,43.27,128200 DBI,D,20240925,6.93,7.2,6.85,7.06,3406700 DBL,D,20240925,15.84,15.86,15.8,15.84,51900 DBR-H,D,20240925,24.91,25.05,24.87,24.87,12300 DBR-I,D,20240925,25.52,25.52,25.2,25.2,20300 DBR-J,D,20240925,25.34,25.34,24.91,25.1,15900 DBRG,D,20240925,14.52,14.69,14.06,14.1,2177700 DCF,D,20240925,9.19,9.21,9.14,9.16,40200 DCI,D,20240925,73.78,73.78,72.48,72.54,708900 DCO,D,20240925,64.11,64.11,62.875,63.6,41800 DD,D,20240925,87.11,87.27,85.51,85.94,1396700 DDD,D,20240925,2.45,2.48,2.365,2.38,3224400 DDL,D,20240925,2.85,2.85,2.73,2.78,850900 DDS,D,20240925,377.27,380.515,374.49,375.71,120300 DDT,D,20240925,26,26.0045,25.91,25.93,8000 DE,D,20240925,412.84,413.87,406.07,406.93,923600 DEA,D,20240925,13.65,13.66,13.52,13.57,596000 DEC,D,20240925,11.27,11.27,10.88,10.9,247500 DECK,D,20240925,154.57,156.21,153.14,154.5,1362000 DEI,D,20240925,17.52,17.54,17.13,17.18,824700 DELL,D,20240925,117.27,120.24,117.07,120.17,8534900 DEO,D,20240925,135.62,135.72,133.09,133.18,550300 DESP,D,20240925,12.67,12.68,12.33,12.38,685500 DFH,D,20240925,35.44,35.82,34.68,34.7,290700 DFIN,D,20240925,66.85,67.12,65.39,65.74,124100 DFP,D,20240925,21.55,21.59,21.485,21.56,40100 DFS,D,20240925,137.28,137.28,134.88,135.92,940100 DG,D,20240925,85.05,85.05,83.6,84.26,2876500 DGX,D,20240925,153.59,154.16,151.89,152.49,697400 DHF,D,20240925,2.62,2.64,2.61,2.63,664500 DHI,D,20240925,190.28,190.78,186.65,187.17,2560200 DHR,D,20240925,276.17,276.21,266.86,267.88,2535400 DHT,D,20240925,10.8,10.82,10.54,10.55,1674000 DHX,D,20240925,1.69,1.72,1.66,1.72,72800 DIAX,D,20240925,14.71,14.7706,14.62,14.63,83600 DIN,D,20240925,30.53,30.65,30.03,30.34,551200 DINO,D,20240925,44.94,45.57,44.61,44.92,2439100 DIS,D,20240925,93.64,94.44,93.352,93.92,8408200 DIVY,D,20240925,26.91,26.91,26.67,26.7052,2800 DK,D,20240925,19.07,19.28,18.66,18.91,1167600 DKL,D,20240925,43.5,43.7426,43.22,43.35,41600 DKS,D,20240925,217.19,217.59,214.46,215.18,882800 DLB,D,20240925,74.34,75.24,73.945,74.99,674300 DLN-A,D,20240925,25.67,25.7,25.6325,25.7,2200 DLN-B,D,20240925,25.82,26.24,25.82,26,900 DLNG,D,20240925,3.8,3.9306,3.75,3.75,5800 DLR,D,20240925,163.17,165.17,162.23,162.9,1675400 DLR-J,D,20240925,24.36,24.3799,24.09,24.29,15800 DLR-K,D,20240925,24.86,25,24.86,25,16500 DLR-L,D,20240925,24.41,24.41,24.185,24.31,17500 DLX,D,20240925,19.5,19.5,18.885,18.94,192400 DLY,D,20240925,16.61,16.61,16.47,16.49,61100 DM,D,20240925,4.56,4.61,4.49,4.58,671700 DMA,D,20240925,8.66,8.67,8.6,8.6,4400 DMB,D,20240925,11.15,11.15,11.09,11.11,53000 DMO,D,20240925,11.91,11.958,11.8839,11.94,49700 DNA,D,20240925,8.02,8.42,7.74,7.76,1206300 DNB,D,20240925,11.4,11.475,11.225,11.25,2029100 DNMR,D,20240925,0.3775,0.4133,0.375,0.375,695900 DNOW,D,20240925,12.87,12.885,12.5,12.51,686100 DNP,D,20240925,9.97,9.97,9.91,9.95,343700 DOC,D,20240925,22.85,23.14,22.74,22.8,6715200 DOCN,D,20240925,41.02,41.26,40.3,40.76,1053000 DOCS,D,20240925,41.6,42.02,41.41,41.87,1645900 DOLE,D,20240925,16.87,16.91,16.69,16.7,461200 DOMA,D,20240925,6.13,6.15,6.13,6.13,4800 DOUG,D,20240925,1.84,1.94,1.84,1.93,463400 DOV,D,20240925,193.53,193.85,189.96,190.22,571100 DOW,D,20240925,53.66,53.73,52.54,52.84,3863100 DPG,D,20240925,11.79,11.83,11.7045,11.79,125800 DPZ,D,20240925,430,430.12,424,425.92,402300 DQ,D,20240925,17.17,17.53,16.71,16.98,831600 DRD,D,20240925,10.15,10.37,10.11,10.27,354100 DRH,D,20240925,9.02,9.02,8.885,8.89,2217700 DRH-A,D,20240925,25.44,25.53,25.33,25.53,33600 DRI,D,20240925,171.35,171.35,167.71,168.11,2012100 DRLL,D,20240925,28.64,28.64,28.055,28.09,40300 DSL,D,20240925,13.06,13.07,12.97,13,279500 DSM,D,20240925,6.26,6.26,6.23,6.24,107600 DSMC,D,20240925,35.69,35.69,35.14,35.16,5800 DSTX,D,20240925,25.395,25.395,25.2872,25.2872,900 DSU,D,20240925,11.01,11.04,10.98,11.01,117400 DSX,D,20240925,2.52,2.53,2.47,2.48,374100 DSX.W,D,20240925,0.38,0.4,0.38,0.3804,6700 DT,D,20240925,52.41,52.59,51.88,52.48,1714700 DTB,D,20240925,21.66,21.74,21.59,21.71,12200 DTC,D,20240925,1.49,1.52,1.46,1.47,98100 DTE,D,20240925,126.13,126.13,124.2,125.54,964700 DTF,D,20240925,11.27,11.285,11.26,11.26,16200 DTG,D,20240925,21.79,21.88,21.67,21.67,20800 DTM,D,20240925,79.11,79.31,78.5,79.19,618900 DTW,D,20240925,24.75,24.87,24.56,24.75,21600 DUK,D,20240925,116.6,116.76,115.374,116.21,3496700 DUK-A,D,20240925,25.3,25.4478,25.29,25.36,45000 DUKB,D,20240925,25.09,25.2,25.08,25.17,23300 DV,D,20240925,17.5,17.52,16.87,16.87,1579800 DVA,D,20240925,162.42,164.75,161.56,164.11,658300 DVN,D,20240925,40.73,40.89,39.765,39.8,8386500 DX,D,20240925,12.61,12.64,12.4,12.41,1816500 DX-C,D,20240925,25.4,25.49,25.35,25.48,9600 DXC,D,20240925,20.21,20.245,19.68,19.87,1678000 DXYZ,D,20240925,10.55,10.69,10.2,10.3,159600 DY,D,20240925,197.13,197.5,195.55,196.2,231700 E,D,20240925,31.47,31.47,30.9,30.91,189200 EAF,D,20240925,1,1.12,0.9901,1.04,1998600 EAI,D,20240925,23.16,23.2399,23.06,23.08,51100 EARN,D,20240925,7.03,7.035,6.92,6.92,425500 EAT,D,20240925,77.39,77.39,75.81,76.06,1119400 EB,D,20240925,2.81,2.825,2.71,2.72,1552600 EBF,D,20240925,25.15,25.15,24.03,24.13,202500 EBR,D,20240925,7.29,7.29,7.12,7.15,1118900 EBR.B,D,20240925,7.96,8,7.83,7.83,42800 EBS,D,20240925,6.48,6.65,5.69,5.94,6214400 EC,D,20240925,9.16,9.17,8.745,8.75,5026000 ECAT,D,20240925,17.54,17.61,17.3,17.34,241600 ECC,D,20240925,9.73,9.75,9.725,9.73,544300 ECC-D,D,20240925,19.58,19.59,19.53,19.56,53100 ECCC,D,20240925,23.59,23.59,23.42,23.56,1700 ECCF,D,20240925,25,25,24.95,24.95,8800 ECCV,D,20240925,23.025,23.041,23.006,23.006,1300 ECCW,D,20240925,24.61,24.83,24.61,24.6999,1700 ECCX,D,20240925,24.81,24.82,24.805,24.82,500 ECL,D,20240925,254.53,255.98,253.75,254.82,1033200 ECO,D,20240925,32.51,32.68,32.23,32.29,162000 ECVT,D,20240925,6.66,6.66,6.455,6.56,870200 ED,D,20240925,103.25,103.44,102.27,103.16,1151000 EDD,D,20240925,5.13,5.17,5.125,5.16,238400 EDF,D,20240925,5.15,5.18,5.13,5.17,49300 EDN,D,20240925,24.18,24.2,23.03,23.29,48800 EDR,D,20240925,28.2,28.28,27.98,28,4389300 EDU,D,20240925,62.86,63.47,61.5573,62.21,1535600 EE,D,20240925,21.67,21.82,21.36,21.57,198600 EEA,D,20240925,9.31,9.32,9.31,9.31,500 EEX,D,20240925,4.67,4.999,4.59,4.87,365700 EFC,D,20240925,13.09,13.1,12.94,12.96,873700 EFC-A,D,20240925,25.23,25.34,25.23,25.34,6200 EFC-B,D,20240925,22.8,22.8031,22.7,22.72,2900 EFC-C,D,20240925,25.71,25.71,25.5335,25.5335,1100 EFC-D,D,20240925,23.3,23.3,21.83,22.1,2300 EFC-E,D,20240925,25.24,25.34,25.24,25.26,3500 EFR,D,20240925,12.57,12.65,12.57,12.6,70000 EFT,D,20240925,12.85,12.89,12.81,12.86,60800 EFX,D,20240925,300,300.15,291,292.13,797000 EFXT,D,20240925,5.87,5.965,5.87,5.93,160400 EG,D,20240925,384.22,385.105,379.12,382.85,381900 EGF,D,20240925,10.19,10.2,10.0102,10.15,3300 EGO,D,20240925,17.9,18.29,17.83,18.28,2243900 EGP,D,20240925,191.23,191.23,187.89,188.43,257900 EGY,D,20240925,5.94,5.96,5.65,5.68,900600 EHAB,D,20240925,7.95,8,7.825,7.88,616000 EHC,D,20240925,95.8,96.93,95.545,96.75,958300 EHI,D,20240925,6.96,6.9898,6.9222,6.96,71100 EHI.P,D,20240925,0.0201,0.025,0.02,0.0245,222800 EIC,D,20240925,15.94,15.97,15.82,15.89,178200 EICA,D,20240925,23.76,23.84,23.76,23.84,1300 EICB,D,20240925,25,25.01,24.92,24.99,3300 EICC,D,20240925,25.02,25.0399,25,25.01,10000 EIG,D,20240925,46.92,47.33,46.785,47.33,166300 EIX,D,20240925,86.43,86.58,85.3,85.5,1907500 EL,D,20240925,91.66,93.36,90.295,91.61,4799000 ELAN,D,20240925,13.88,14.06,13.64,13.66,5558200 ELC,D,20240925,23.13,23.1899,23.02,23.02,26200 ELF,D,20240925,111.66,112.8097,107.65,109.59,2842800 ELME,D,20240925,18.02,18.05,17.85,17.88,408600 ELP,D,20240925,7.5,7.5,7.35,7.35,306300 ELPC,D,20240925,6.7,6.7,6.6,6.63,1700 ELS,D,20240925,73.11,73.11,71.72,71.96,1160500 ELV,D,20240925,529.5,534.345,520.18,520.49,1157800 EMD,D,20240925,10.17,10.1761,10.08,10.1,119400 EME,D,20240925,435.5,442.1499,433.5,435.47,524700 EMF,D,20240925,13.14,13.31,13.14,13.15,20200 EMN,D,20240925,111.43,111.43,109.85,110.33,600800 EMO,D,20240925,42.19,42.2899,41.8601,41.97,46200 EMP,D,20240925,23.4,23.41,23.21,23.21,28200 EMR,D,20240925,106.37,106.94,104.31,104.4,2817200 ENB,D,20240925,40.97,41.14,40.925,41.09,2713600 ENFN,D,20240925,9.56,9.59,9.355,9.41,369400 ENIC,D,20240925,2.68,2.69,2.665,2.69,178800 ENJ,D,20240925,23.61,23.68,23.58,23.58,2700 ENLC,D,20240925,14.56,14.595,14.405,14.5,1273800 ENO,D,20240925,24.95,25.08,24.92,24.92,11900 ENOV,D,20240925,43.66,43.7536,42.33,42.41,567200 ENR,D,20240925,29.81,29.89,29.58,29.59,521200 ENS,D,20240925,100.34,100.84,99.165,99.49,194000 ENV,D,20240925,62.5,62.55,62.47,62.49,1849900 ENVA,D,20240925,81.1,81.1,79.67,80.54,177800 ENZ,D,20240925,1.12,1.1295,1.1,1.12,34400 EOD,D,20240925,4.95,4.9756,4.93,4.94,112300 EOG,D,20240925,127.47,127.98,124.46,124.56,3031800 EOI,D,20240925,19.82,19.9523,19.66,19.75,61200 EOS,D,20240925,21.64,21.6795,21.5,21.57,105500 EOT,D,20240925,17.88,18.01,17.85,17.95,28700 EP-C,D,20240925,48.605,48.675,48.28,48.4055,7400 EPAC,D,20240925,42,42.99,41.67,42.51,317300 EPAM,D,20240925,200,201.22,195.21,196.18,613600 EPC,D,20240925,36.59,36.59,36.025,36.06,351800 EPD,D,20240925,29.5,29.58,29.155,29.25,2665200 EPR,D,20240925,49.63,49.72,49.16,49.18,538900 EPR-C,D,20240925,22.75,22.75,22.6,22.75,4800 EPR-E,D,20240925,31.04,31.44,30.7488,30.98,6000 EPR-G,D,20240925,23.5,23.5,23.2,23.3,2700 EPRT,D,20240925,34.03,34.2,33.84,33.85,1339600 EQBK,D,20240925,41.17,41.31,40.59,40.7,27600 EQC,D,20240925,19.75,19.805,19.65,19.73,1274900 EQC-D,D,20240925,25.26,25.285,25.2,25.2,6900 EQH,D,20240925,42.57,42.57,41.98,42,1406900 EQH-A,D,20240925,23.74,23.7956,23.61,23.71,34000 EQH-C,D,20240925,20.57,20.69,20.4839,20.58,16600 EQNR,D,20240925,25.16,25.18,24.77,24.8,4289100 EQR,D,20240925,75.48,75.82,74.91,75.19,1482700 EQT,D,20240925,35.66,35.82,34.89,35.16,5574600 EQV.U,D,20240925,9.9636,9.9636,9.9636,9.9636,4800 ERJ,D,20240925,36.8,36.93,36.375,36.53,1640900 ERO,D,20240925,22.59,22.59,21.94,21.96,223500 ES,D,20240925,66.84,66.88,65.98,66.13,1554800 ESAB,D,20240925,106.42,106.42,104.539,105.19,133100 ESE,D,20240925,125.25,126.015,123.26,124.57,117100 ESI,D,20240925,26.15,26.3,25.96,25.99,762500 ESNT,D,20240925,63.41,63.62,62.59,63.23,296100 ESRT,D,20240925,11.3,11.36,11.065,11.14,1642200 ESS,D,20240925,301.8,303.275,296.75,297.5,570200 ESTC,D,20240925,77.92,78.87,77.27,78.32,1057500 ET,D,20240925,16.21,16.25,16.09,16.2,9928700 ET-I,D,20240925,12.07,12.07,11.695,11.85,51100 ETB,D,20240925,14.32,14.3623,14.1865,14.21,39900 ETD,D,20240925,31.47,31.47,30.445,30.5,427200 ETG,D,20240925,19.05,19.105,18.97,18.99,60300 ETI.P,D,20240925,24.87,25.09,24.87,25.04,3800 ETJ,D,20240925,9.15,9.15,9.1,9.14,65800 ETN,D,20240925,328.31,330.86,327.39,328.55,1599200 ETO,D,20240925,26.01,26.19,26.01,26.07,28900 ETR,D,20240925,130.68,130.68,129.13,129.74,2641000 ETV,D,20240925,13.6,13.63,13.5504,13.59,147600 ETW,D,20240925,8.45,8.4691,8.42,8.42,190400 ETW.W,D,20240925,0.1241,0.178,0.1241,0.15,8900 ETWO,D,20240925,4.33,4.36,4.26,4.27,2062000 ETX,D,20240925,18.8,18.81,18.7,18.73,33300 ETY,D,20240925,14.44,14.49,14.42,14.45,189600 EVA,D,20240925,0.4178,0.42,0.393,0.3933,227200 EVC,D,20240925,2.02,2.05,1.975,2.03,198200 EVE.T,D,20240925,0.0891,0.0977,0.0753,0.0977,2300 EVEX,D,20240925,3.12,3.27,3.11,3.2,457700 EVF,D,20240925,6.17,6.1943,6.14,6.18,106700 EVG,D,20240925,11.28,11.29,11.15,11.24,71300 EVH,D,20240925,29.68,29.72,27.48,27.7,3059000 EVN,D,20240925,10.99,11.03,10.9,10.94,133500 EVR,D,20240925,258.31,258.98,255.095,256.26,230300 EVRI,D,20240925,13.14,13.16,13.12,13.12,957000 EVT,D,20240925,24.31,24.3643,24.13,24.16,92200 EVT.W,D,20240925,0.0298,0.0298,0.02,0.02,2100 EVTC,D,20240925,33.53,33.76,32.44,32.71,401800 EVTL,D,20240925,5.9,6.365,5.7101,5.75,28400 EVTR,D,20240925,52.12,52.12,51.98,51.99,218900 EW,D,20240925,66.51,66.82,65.09,65.41,8737200 EXG,D,20240925,8.47,8.505,8.43,8.43,392400 EXK,D,20240925,3.99,4.15,3.9801,4.11,5856200 EXP,D,20240925,286.51,286.68,281.045,282.55,183600 EXPD,D,20240925,128.02,128.02,125.65,127.06,869600 EXR,D,20240925,182.54,182.89,180.99,181.34,636300 EXTO,D,20240925,4.16,4.2,4.16,4.19,3700 F,D,20240925,10.59,10.59,10.32,10.42,74109600 F-B,D,20240925,25.06,25.09,24.98,25,22100 F-C,D,20240925,24.97,24.9999,24.84,24.93,23500 F-D,D,20240925,25.64,25.6614,25.54,25.58,27000 FAF,D,20240925,64.71,65.025,64.31,64.34,578000 FBIN,D,20240925,87.04,87.25,85.91,86.46,815300 FBK,D,20240925,46.85,46.88,45.81,45.83,95500 FBMS,D,20240925,32.01,32.01,31.47,31.48,167900 FBP,D,20240925,20.52,20.7,20.46,20.65,1175600 FBR-E,D,20240925,23.105,23.18,23.06,23.067,12100 FBRT,D,20240925,13.52,13.52,13.18,13.18,363300 FC,D,20240925,41.18,41.49,40.53,40.73,52600 FCF,D,20240925,16.81,16.81,16.6,16.63,563800 FCN,D,20240925,228.86,228.86,225.9,227.45,128700 FCPT,D,20240925,29.8,29.95,29.44,29.56,553900 FCRX,D,20240925,24.455,24.47,24.455,24.47,2600 FCT,D,20240925,10.28,10.34,10.2578,10.305,113000 FCX,D,20240925,48.75,48.98,48.14,48.31,12454800 FDP,D,20240925,29.46,29.46,28.79,28.96,222600 FDS,D,20240925,465.54,465.54,455.32,457.81,312600 FDX,D,20240925,266.01,267.7699,262.85,263.77,2593600 FE,D,20240925,43.72,43.91,43.475,43.79,2666600 FEDU,D,20240925,11.57,12.45,10.74,11.36,9300 FENG,D,20240925,2.89,2.9768,2.7395,2.9,16100 FERG,D,20240925,202.14,204.98,199.38,199.48,1493900 FET,D,20240925,16.37,16.505,16.08,16.28,26600 FF,D,20240925,5.71,5.75,5.605,5.67,335200 FFA,D,20240925,20.2,20.2299,19.98,20.06,27100 FFC,D,20240925,16.56,16.6399,16.52,16.55,130700 FFWM,D,20240925,6.29,6.38,6.13,6.13,308900 FG,D,20240925,42.61,42.61,42,42.1,40900 FGB,D,20240925,4.09,4.09,4.03,4.07,75500 FGN,D,20240925,27.09,27.09,26.94,27.06,13000 FHI,D,20240925,37.34,37.36,36.94,36.96,598100 FHN,D,20240925,15.28,15.37,15.17,15.26,7894000 FHN-B,D,20240925,24.95,24.95,24.85,24.89,10000 FHN-C,D,20240925,25.45,25.53,25.43,25.53,2200 FHN-E,D,20240925,24.89,24.96,24.8101,24.96,8200 FHN-F,D,20240925,20.69,20.69,20.03,20.11,9100 FI,D,20240925,177.51,178.41,174.21,176.8,2311400 FICO,D,20240925,1916.9,1934.75,1907.41,1909.85,108200 FIGS,D,20240925,6.41,6.46,6.205,6.36,3052100 FIHL,D,20240925,18.15,18.88,18.0548,18.83,722600 FINS,D,20240925,13.24,13.24,13.09,13.11,24600 FINV,D,20240925,5.6,5.73,5.58,5.67,722900 FIS,D,20240925,83.76,84.11,81.815,82.31,3386000 FIX,D,20240925,390,397.62,388.46,392.65,296800 FL,D,20240925,26.44,26.55,25.82,26.25,3067700 FLC,D,20240925,17.34,17.4,17.31,17.4,24900 FLNG,D,20240925,26.14,26.1891,25.7294,25.81,190200 FLO,D,20240925,23,23.09,22.89,22.93,713600 FLR,D,20240925,46.3,46.45,45.52,45.71,1988500 FLS,D,20240925,52.37,53.86,52.065,52.17,2970700 FLUT,D,20240925,249.42,252.8394,238.755,239.86,4320100 FLXR,D,20240925,39.79,39.87,39.79,39.81,31900 FMC,D,20240925,64.81,64.81,63.5201,63.97,795900 FMN,D,20240925,12.39,12.43,12.3432,12.4,28700 FMS,D,20240925,21.11,21.14,20.98,21.02,244300 FMX,D,20240925,101.11,101.94,99.76,100.16,823300 FMY,D,20240925,12.44,12.6068,12.44,12.5736,2800 FN,D,20240925,230.9,232.1852,226.25,227.63,310700 FNA,D,20240925,6.68,6.685,6.21,6.32,271600 FNB,D,20240925,13.92,13.92,13.645,13.68,2627300 FND,D,20240925,120.65,120.73,118.06,118.52,719700 FNF,D,20240925,60.75,61,60.26,60.52,943000 FNV,D,20240925,128.17,130.2,127.58,129.96,914300 FOA,D,20240925,10,11,10,10.41,46500 FOF,D,20240925,12.76,12.88,12.72,12.865,37300 FOR,D,20240925,32.81,32.84,31.7,31.7,144000 FOUR,D,20240925,86.95,87.29,85.06,85.75,852400 FPF,D,20240925,19.42,19.42,19.3,19.38,144800 FPH,D,20240925,3.27,3.55,3.25,3.52,1401200 FPI,D,20240925,10.46,10.49,10.37,10.38,175700 FR,D,20240925,56.5,56.5,55.71,55.96,1200500 FRA,D,20240925,13.16,13.18,13.05,13.08,106600 FRE.W,D,20240925,0.089,0.095,0.089,0.089,1600 FREY,D,20240925,1.01,1.04,0.9658,1.01,2179200 FRGE,D,20240925,1.3,1.34,1.2794,1.31,171200 FRO,D,20240925,21.94,22.03,21.4,21.45,3531400 FRT,D,20240925,115.11,115.26,114.595,114.82,494400 FRT-C,D,20240925,23.19,23.198,23.01,23.19,3300 FSCO,D,20240925,6.34,6.35,6.3,6.33,433500 FSK,D,20240925,19.67,19.69,19.32,19.34,1708500 FSLY,D,20240925,7.31,7.57,7.265,7.5,2313900 FSM,D,20240925,4.96,5.0987,4.92,5,7166500 FSS,D,20240925,93.22,93.73,92.69,93,336100 FT,D,20240925,7.51,7.5399,7.4871,7.49,41200 FTHY,D,20240925,14.96,14.97,14.85,14.92,117600 FTI,D,20240925,27.51,27.805,26.32,26.83,4738500 FTK,D,20240925,5.18,5.205,4.98,5.18,135900 FTS,D,20240925,45.3,45.36,44.96,44.99,565700 FTV,D,20240925,77.64,77.76,76.04,76.17,1056900 FTWO,D,20240925,31.22,31.23,31.11,31.1639,2400 FUBO,D,20240925,1.42,1.42,1.36,1.37,6575800 FUL,D,20240925,82.25,82.25,80.26,80.63,447300 FUN,D,20240925,40.32,40.7725,39.98,40,1470900 FVRR,D,20240925,26.06,26.34,25.76,25.82,338700 FXED,D,20240925,19.22,19.27,19.2011,19.24,3400 G,D,20240925,39.01,39.15,38.47,38.73,1470200 GAB,D,20240925,5.48,5.48,5.41,5.45,582700 GAB-G,D,20240925,24.15,24.19,23.41,23.81,1700 GAB-H,D,20240925,23.93,23.99,23.7,23.94,3200 GAB-K,D,20240925,23.9,24.1899,23.9,24.035,9900 GAM,D,20240925,53.64,53.64,53.19,53.49,87900 GAM-B,D,20240925,25.68,25.68,25.56,25.665,4900 GAP,D,20240925,20.51,20.73,20.18,20.41,4244500 GATO,D,20240925,16.2,16.445,16.015,16.11,1062300 GATX,D,20240925,138.61,138.61,135.795,136.15,138200 GB,D,20240925,5.17,5.35,5.05,5.12,9600 GB.W,D,20240925,0.084,0.1049,0.084,0.1049,11000 GBAB,D,20240925,17.82,17.82,17.61,17.65,53600 GBCI,D,20240925,45.33,45.33,44.035,44.25,499500 GBLI,D,20240925,32.725,32.75,32.725,32.75,800 GBTG,D,20240925,7.77,7.77,7.46,7.47,1231000 GBX,D,20240925,50.71,50.89,49.93,50,250400 GCI,D,20240925,5.5,5.655,5.395,5.45,1395500 GCO,D,20240925,26.75,26.75,25.87,26.41,87300 GCT.W,D,20240925,0.09,0.1,0.0897,0.1,11600 GCTS,D,20240925,2.9,3,2.84,2.94,80700 GCV,D,20240925,3.75,3.7699,3.65,3.7,81800 GD,D,20240925,305.52,306.55,301.02,301.69,915600 GDDY,D,20240925,157.69,159.5,157.48,158.81,735300 GDIV,D,20240925,15.31,15.34,15.28,15.2977,52500 GDL,D,20240925,8.11,8.11,8.1,8.1,4900 GDO,D,20240925,12.86,12.89,12.86,12.875,47900 GDOT,D,20240925,11.79,11.8,11.44,11.55,374800 GDV,D,20240925,24.4,24.415,24.28,24.32,189300 GDV-H,D,20240925,24.7,24.86,24.65,24.83,5200 GDV-K,D,20240925,21.14,21.2927,20.95,21.25,14800 GE,D,20240925,189.83,190.88,188.195,189.33,3214700 GEF,D,20240925,62.19,62.22,61.515,61.65,103300 GEF.B,D,20240925,70.73,70.77,69.18,69.68,4900 GEL,D,20240925,13.15,13.24,13.05,13.14,202100 GENI,D,20240925,8.03,8.6394,8.03,8.44,4289300 GEO,D,20240925,12.7,12.81,12.41,12.43,1050900 GES,D,20240925,19.84,19.9,19.03,19.06,564800 GETY,D,20240925,3.66,3.76,3.66,3.75,188700 GEV,D,20240925,257.1,257.75,252.17,255.05,2454200 GF,D,20240925,8.63,8.69,8.5499,8.66,38000 GFF,D,20240925,69.66,69.895,68.58,68.8,310700 GFI,D,20240925,15.68,15.775,15.61,15.69,2289900 GFL,D,20240925,40.12,40.9,40.12,40.37,1466600 GFR,D,20240925,7.63,7.63,7.35,7.59,219300 GGB,D,20240925,3.35,3.355,3.31,3.33,3906700 GGG,D,20240925,86.25,86.25,84.86,84.88,938000 GGT,D,20240925,4.99,5,4.9,4.92,63800 GGT-E,D,20240925,23.6344,23.7771,23.45,23.745,5100 GGZ,D,20240925,12.24,12.24,12.19,12.19,12500 GHC,D,20240925,794.22,799.88,794.22,798.12,13700 GHG,D,20240925,2.55,2.61,2.48,2.57,23200 GHI,D,20240925,13.62,13.6324,13.52,13.59,21500 GHLD,D,20240925,16.64,17.22,16.58,16.82,27900 GHM,D,20240925,30.11,30.11,29.39,29.48,31100 GHY,D,20240925,12.74,12.7797,12.665,12.72,191600 GIB,D,20240925,114.28,115.3,113.81,113.82,65000 GIC,D,20240925,33.55,33.55,33.03,33.46,40900 GIL,D,20240925,47.13,47.355,46.76,46.95,500800 GIS,D,20240925,74.07,74.355,73.49,73.76,2782800 GJH,D,20240925,9.85,9.85,9.85,9.85,2000 GJO,D,20240925,24.86,24.86,24.86,24.86,600 GJR,D,20240925,24.9,24.9,24.86,24.9,2100 GKOS,D,20240925,128,128.095,125.97,126.29,350600 GL,D,20240925,108.3,109.2,107.735,108.41,696100 GL-D,D,20240925,18.47,18.6,18.42,18.52,36200 GLO-A,D,20240925,26,27.1499,26,26.5,14700 GLO-B,D,20240925,25.51,25.51,25.46,25.48,2100 GLO-C,D,20240925,25.36,25.42,25.35,25.41,5300 GLOB,D,20240925,196.72,196.72,192.17,192.92,301900 GLP,D,20240925,45.74,45.74,45.07,45.62,32700 GLP-B,D,20240925,25.86,25.96,25.86,25.9566,6300 GLT,D,20240925,1.72,1.77,1.69,1.71,492600 GLW,D,20240925,45.43,45.43,44.54,44.67,4262000 GM,D,20240925,45.95,46.4399,44.98,45.73,22910500 GME,D,20240925,22.16,22.83,22.065,22.18,6139600 GMED,D,20240925,71.24,71.62,69.7607,70.35,599700 GMR-A,D,20240925,25.29,25.5399,25.29,25.445,5900 GMRE,D,20240925,9.9,9.98,9.87,9.94,459100 GMS,D,20240925,90.24,90.64,88.26,88.42,312400 GNE,D,20240925,16.94,17.155,16.54,16.6,62600 GNK,D,20240925,18.73,18.99,18.715,18.98,540100 GNL,D,20240925,8.76,8.76,8.6,8.61,765100 GNL-A,D,20240925,22.88,22.92,22.84,22.9,6400 GNL-B,D,20240925,23.3,23.3,22.99,23,8700 GNL-D,D,20240925,23.9,24.3,23.9,24.3,8400 GNL-E,D,20240925,22.89,23.11,22.8027,23.1001,2700 GNRC,D,20240925,150.94,152,147.46,147.61,721800 GNT,D,20240925,6.08,6.085,6.02,6.02,17600 GNT-A,D,20240925,24.15,24.15,24.1184,24.1184,500 GNTY,D,20240925,34.24,34.42,33.7,34.13,8800 GNW,D,20240925,6.74,6.77,6.68,6.73,2157600 GOF,D,20240925,15.65,15.6792,15.595,15.62,451100 GOLD,D,20240925,20.44,20.755,20.41,20.7,22900300 GOLF,D,20240925,63.92,64.03,62.78,63.67,282700 GOOS,D,20240925,10.95,11.01,10.69,10.84,410500 GOTU,D,20240925,2.94,2.99,2.8945,2.91,1018100 GPC,D,20240925,140.16,140.16,138.0401,138.52,888300 GPI,D,20240925,392.23,392.23,377.92,377.94,174500 GPJA,D,20240925,24.99,25.0088,24.9309,24.96,3900 GPK,D,20240925,29.32,29.41,28.635,28.69,1752800 GPM-A,D,20240925,17.92,18.06,17.43,17.66,11100 GPMT,D,20240925,3.13,3.215,3.11,3.11,633100 GPN,D,20240925,100.76,101,96.01,97.06,8009200 GPOR,D,20240925,149.63,150.26,146.48,146.93,178500 GPRK,D,20240925,8.4,8.485,8.08,8.08,248600 GRB-A,D,20240925,23.8,24,23.8,23.83,13200 GRBK,D,20240925,81.6,82.155,80.611,80.71,430600 GRC,D,20240925,38.64,38.67,37.96,38.28,59900 GRMN,D,20240925,175.41,175.835,172.425,173.15,611500 GRN.T,D,20240925,3.18,3.29,3.18,3.29,6200 GRND,D,20240925,12.1,12.41,11.93,12.35,440100 GRNT,D,20240925,6.23,6.25,6.1,6.11,277600 GROV,D,20240925,1.39,1.5198,1.35,1.35,680400 GRP.U,D,20240925,59.52,60.12,59.52,59.65,1900 GRW,D,20240925,37.2299,37.2299,37.05,37.1068,11700 GRX,D,20240925,11.17,11.2299,11.07,11.07,11400 GS,D,20240925,498.5,502,490.395,491.14,1763900 GS-A,D,20240925,23.85,23.85,23.6,23.69,33600 GS-C,D,20240925,24.18,24.18,23.98,24,10200 GS-D,D,20240925,23.03,23.04,22.95,23,62400 GSBD,D,20240925,14.41,14.415,14.2,14.22,508600 GSK,D,20240925,41.11,41.16,40.55,40.56,2667100 GSL,D,20240925,25.25,25.95,25.2,25.67,370700 GSL-B,D,20240925,25.94,26.1165,25.87,25.875,11000 GTES,D,20240925,17.64,17.65,17.195,17.28,1496100 GTL-B,D,20240925,50.59,51.08,49.95,50.53,86900 GTLS,D,20240925,125.12,125.39,121.9601,122.79,474000 GTN,D,20240925,5.09,5.11,4.93,4.95,816000 GTN.A,D,20240925,6.98,7.18,6.75,7.04,3600 GTY,D,20240925,31.99,32.11,31.79,31.99,275400 GUG,D,20240925,16.45,16.6,16.285,16.31,58000 GUT,D,20240925,5.37,5.38,5.3,5.31,208900 GUT-C,D,20240925,24.77,24.9,24.62,24.87,1800 GUT.P,D,20240925,0.0225,0.027,0.0212,0.024,655500 GVA,D,20240925,79.52,79.795,79.127,79.74,1158400 GWH,D,20240925,6.05,6.05,5.79,5.86,35100 GWH.W,D,20240925,0.035,0.0457,0.035,0.0417,9300 GWRE,D,20240925,175.98,177.35,175.28,176.76,501200 GWW,D,20240925,1046.3,1049.02,1031.36,1032.16,246800 GXO,D,20240925,51.5,51.73,50.69,51.04,976700 GYLD,D,20240925,13.58,13.5871,13.4989,13.5,1500 H,D,20240925,156,156.93,153.36,153.47,469800 HAE,D,20240925,75.68,76.22,74.985,75.08,530400 HAFN,D,20240925,7.29,7.345,7.18,7.2,2185300 HAL,D,20240925,29.81,29.86,28.66,28.87,14353200 HASI,D,20240925,34.78,34.78,33.411,33.8,1050500 HAYW,D,20240925,14.74,14.8,14.405,14.46,1524500 HBB,D,20240925,30.29,30.29,28.96,29.53,82900 HBI,D,20240925,6.87,6.98,6.705,6.9,9481000 HBM,D,20240925,8.75,8.84,8.685,8.75,5325200 HCA,D,20240925,403.62,406.33,401.64,405.11,824600 HCC,D,20240925,59.6,60.41,58.3,59.15,895600 HCI,D,20240925,107.45,109.97,106.13,106.25,99200 HCXY,D,20240925,25.45,25.5,25.45,25.5,200 HD,D,20240925,400.66,400.66,395.62,396.93,2787400 HDB,D,20240925,66.12,66.48,66.08,66.16,3907500 HE,D,20240925,9.87,10.19,9.8351,9.98,11159100 HEI,D,20240925,266.54,267.03,261.06,262.73,344300 HEI.A,D,20240925,207.67,208.34,203.64,205.02,143200 HEQ,D,20240925,10.84,10.86,10.75,10.8,24900 HES,D,20240925,135.12,135.49,131.69,132.21,1607200 HESM,D,20240925,35.6,36.09,35.5,35.76,1390300 HFR-A,D,20240925,19.85,19.86,19.42,19.83,7700 HFRO,D,20240925,6.24,6.2663,6.13,6.15,152400 HG,D,20240925,18.6,20.71,18.6,20.36,1844500 HGER,D,20240925,22.77,22.79,22.69,22.74,40500 HGLB,D,20240925,7.81,7.845,7.81,7.83,43400 HGTY,D,20240925,10.65,10.7,10.57,10.59,26900 HGV,D,20240925,38.16,38.3,36.8,37.08,899500 HHH,D,20240925,76.93,77.21,76.3,76.52,148400 HI,D,20240925,27.36,27.367,26.37,26.44,396300 HIE,D,20240925,12.22,12.44,12.0792,12.22,38900 HIG,D,20240925,116.79,117.18,116.315,116.63,892900 HIG-G,D,20240925,25.16,25.2205,25.14,25.22,17000 HII,D,20240925,258.91,262.1,256.6,257.02,390100 HIMS,D,20240925,17.37,17.52,17.04,17.26,4011200 HIO,D,20240925,4.01,4.02,4,4.01,327800 HIPO,D,20240925,18.24,18.39,17.83,17.95,42400 HIW,D,20240925,33.65,33.735,33.055,33.07,546200 HIX,D,20240925,4.5,4.5,4.455,4.48,462900 HKD,D,20240925,3.36,3.38,3.02,3.16,221600 HL,D,20240925,7,7.2,6.985,7.07,13816000 HLF,D,20240925,7.59,7.615,7.22,7.32,1262800 HLI,D,20240925,161.69,162.84,159.16,159.58,210400 HLIO,D,20240925,44.4,44.4,43.69,44.17,86800 HLL.W,D,20240925,0.07,0.07,0.0649,0.0649,83700 HLLY,D,20240925,3.03,3.08,2.89,2.89,531000 HLN,D,20240925,10.68,10.7,10.489,10.59,6404300 HLT,D,20240925,228.68,228.94,226.52,227.39,1029900 HLX,D,20240925,10.13,10.17,9.99,10.14,1876400 HMC,D,20240925,32.78,32.92,32.72,32.88,796000 HMN,D,20240925,35.2,35.49,34.855,35.48,371800 HMY,D,20240925,10.61,10.79,10.59,10.69,3018100 HNI,D,20240925,52.6,52.6,51.63,51.82,209900 HOG,D,20240925,38.28,38.62,37.83,38.18,2435200 HOMB,D,20240925,27.14,27.14,26.59,26.64,747600 HOUS,D,20240925,5.58,5.58,5.17,5.23,1058300 HOV,D,20240925,213.21,213.5299,201.8,202.57,109200 HP,D,20240925,32.63,32.69,31.025,31.15,1620300 HPE,D,20240925,19.69,20.085,19.58,19.85,24344000 HPE-C,D,20240925,59.51,59.83,58.855,59.41,983800 HPF,D,20240925,18.15,18.25,18.1,18.24,41900 HPI,D,20240925,18.44,18.6202,18.35,18.47,20200 HPP,D,20240925,4.85,4.88,4.59,4.68,3012800 HPP-C,D,20240925,14.41,14.575,13.9801,14.16,38700 HPQ,D,20240925,36,36.41,35.93,36.05,6621900 HPS,D,20240925,16.95,16.98,16.86,16.96,40800 HQH,D,20240925,18.74,18.74,18.46,18.48,91600 HQL,D,20240925,15.44,15.44,15.0208,15.041,66800 HR,D,20240925,18.29,18.35,18.115,18.16,2078900 HRB,D,20240925,63.69,63.96,63.03,63.11,1118800 HRI,D,20240925,159.25,160.07,156.801,157.07,158700 HRL,D,20240925,31.31,31.3452,30.93,31.11,3227500 HRTG,D,20240925,16.06,16.81,15.9001,16.58,517500 HSBC,D,20240925,45.14,45.18,44.645,44.67,1186800 HSHP,D,20240925,8.37,8.53,8.285,8.41,134200 HSY,D,20240925,194.75,195,190.58,191,1075900 HTD,D,20240925,22.9,22.92,22.73,22.83,54600 HTFB,D,20240925,24.42,24.42,24.42,24.42,300 HTFC,D,20240925,24.19,24.19,24.1,24.19,2300 HTGC,D,20240925,19.83,19.86,19.52,19.54,627900 HTH,D,20240925,32.05,32.175,31.39,31.48,302500 HUBB,D,20240925,428.51,428.51,420.7,424.13,456900 HUBS,D,20240925,531.66,533.525,527.95,531.19,270900 HUM,D,20240925,313.64,314.39,309,311.95,911800 HUN,D,20240925,23.82,23.82,23.415,23.46,1811200 HUYA,D,20240925,4.54,4.64,4.5001,4.52,1027500 HVT,D,20240925,27.25,27.43,26.275,26.57,280800 HWM,D,20240925,99.65,100.51,99.38,99.72,1547400 HXL,D,20240925,61.81,62.295,61.29,61.33,580900 HY,D,20240925,62.45,62.45,60.88,61.01,53300 HYA.W,D,20240925,0.18,0.18,0.18,0.18,500 HYAC,D,20240925,10.66,10.665,10.65,10.665,932500 HYB,D,20240925,8.38,8.38,8.32,8.36,52400 HYI,D,20240925,12.39,12.395,12.3658,12.39,61100 HYLN,D,20240925,2.35,2.37,2.29,2.32,801800 HYT,D,20240925,9.98,9.98,9.88,9.93,749400 HZO,D,20240925,35.97,36.17,34.65,35.02,149100 IAE,D,20240925,6.55,6.57,6.52,6.52,19700 IAG,D,20240925,5.44,5.5793,5.42,5.5,9281400 IBM,D,20240925,221.17,221.85,220.16,221.23,2537700 IBN,D,20240925,31.27,31.425,31.18,31.28,4823700 IBP,D,20240925,238.8,241.98,235.88,238.46,194700 IBTA,D,20240925,64.24,64.93,61.655,62.66,275200 ICE,D,20240925,158.91,159.8,158.51,159.45,2827100 ICL,D,20240925,4.12,4.16,4.075,4.09,1452600 ICR-A,D,20240925,20.94,21,20.905,20.91,8700 IDA,D,20240925,103.17,103.17,102.095,102.65,237300 IDE,D,20240925,11.15,11.19,11.05,11.1,162100 IDT,D,20240925,38.94,38.94,38.19,38.29,57000 IEX,D,20240925,213.19,213.64,208.91,209.04,814600 IFF,D,20240925,105.16,105.245,103.615,104,1121500 IFN,D,20240925,18.99,19.17,18.99,19.15,91000 IFS,D,20240925,25.42,25.46,24.99,25.29,95200 IGA,D,20240925,9.46,9.49,9.36,9.36,55800 IGD,D,20240925,5.64,5.6578,5.545,5.57,221600 IGI,D,20240925,18.09,18.09,18.02,18.05,29200 IGR,D,20240925,6.49,6.49,6.35,6.39,200200 IGT,D,20240925,21.42,21.42,21.15,21.16,646200 IH,D,20240925,1.57,1.64,1.57,1.57,12400 IHD,D,20240925,5.5,5.5,5.44,5.44,53700 IHG,D,20240925,111.71,111.84,110.48,110.78,305900 IHS,D,20240925,3.15,3.15,3.05,3.08,150500 IHTA,D,20240925,7.59,7.59,7.57,7.58,28600 IIF,D,20240925,30,30.13,29.99,30.07,19300 IIIN,D,20240925,31.46,31.575,29.99,29.99,164800 IIM,D,20240925,12.83,12.8844,12.79,12.82,100600 IIP-A,D,20240925,26.45,26.45,26.28,26.38,2400 IIPR,D,20240925,135.71,136.23,132.98,133.91,167300 IMAX,D,20240925,19.68,19.88,19.45,19.69,721300 INFA,D,20240925,25.54,25.7,24.98,25.09,1035700 INFY,D,20240925,22.51,22.61,22.445,22.56,9151500 ING,D,20240925,18.38,18.4,18.01,18.02,3130700 INGR,D,20240925,135.91,136.67,134.95,135.19,406400 INN,D,20240925,6.97,6.97,6.82,6.84,969700 INN-E,D,20240925,21.07,21.13,20.81,20.98,9600 INN-F,D,20240925,21.08,21.14,20.93,21.01,1900 INSI,D,20240925,17.41,17.48,17.19,17.19,7400 INSP,D,20240925,209.55,209.55,204.36,208.42,389900 INST,D,20240925,23.51,23.53,23.44,23.45,281800 INSW,D,20240925,51.06,51.3,50.34,50.61,569100 INVH,D,20240925,35.7,36.09,35.4,35.58,4997900 INVX,D,20240925,16.25,16.34,15.17,15.27,354600 ION.W,D,20240925,1.7,1.71,1.6,1.63,3600 IONQ,D,20240925,8.08,8.09,7.5011,7.59,5402000 IOT,D,20240925,49.63,50.07,49.31,49.38,2318200 IP,D,20240925,48.31,48.4,47.975,48.09,2454300 IPB,D,20240925,26.6065,26.6081,26.6065,26.6081,1100 IPG,D,20240925,31.34,31.411,30.67,30.72,3145600 IPI,D,20240925,23.91,23.96,23.49,23.49,58300 IQI,D,20240925,10.41,10.41,10.36,10.39,95900 IQV,D,20240925,238.56,238.56,230,231.71,1302000 IR,D,20240925,98.46,98.46,94.51,95.03,3078500 IRM,D,20240925,119.57,120.54,118.88,119.32,1177700 IRS,D,20240925,11.56,11.62,11.33,11.33,173900 IRT,D,20240925,21.07,21.11,20.65,20.76,1927300 ISD,D,20240925,14.02,14.02,13.9,13.99,134900 IT,D,20240925,512.33,512.33,504.38,511.08,326100 ITGR,D,20240925,127.81,128.35,126.36,127.73,133700 ITT,D,20240925,149.23,149.65,147.28,147.9,332400 ITUB,D,20240925,6.59,6.61,6.55,6.6,21403300 ITW,D,20240925,259.06,259.79,257.52,258.06,1150300 IVR,D,20240925,9.05,9.19,9.04,9.13,1079500 IVR-B,D,20240925,24.91,24.91,24.775,24.9,3400 IVR-C,D,20240925,24.06,24.2,24.02,24.2,1200 IVT,D,20240925,28.62,28.75,28.21,28.3,1819400 IVZ,D,20240925,17.52,17.57,17.17,17.25,2739400 IX,D,20240925,118.28,118.5634,117.31,117.39,20300 J,D,20240925,151.36,154.15,150.87,154.08,1066200 JBGS,D,20240925,18.04,18.04,17.72,17.74,402200 JBI,D,20240925,10.04,10.055,9.885,9.94,1607000 JBL,D,20240925,113.41,116.15,113.28,113.43,1972800 JBND,D,20240925,54.68,54.68,54.57,54.63,183200 JBT,D,20240925,94,94.32,92.33,93.87,293500 JCE,D,20240925,15.25,15.3,15.14,15.27,38100 JCI,D,20240925,75.54,75.95,75.24,75.83,5474000 JEF,D,20240925,62.35,62.53,61.52,61.97,2304200 JELD,D,20240925,15.71,15.71,15.28,15.42,416600 JEQ,D,20240925,6.14,6.24,6.12,6.13,8500 JFR,D,20240925,8.73,8.79,8.73,8.75,585200 JGH,D,20240925,13.09,13.135,13.0521,13.11,63500 JHG,D,20240925,38.74,38.74,37.98,37.99,1260900 JHI,D,20240925,13.77,13.87,13.77,13.85,11300 JHS,D,20240925,11.64,11.64,11.5401,11.59,9100 JHX,D,20240925,38.76,38.88,38.28,38.28,49900 JILL,D,20240925,24.81,24.92,24.04,24.14,145000 JKS,D,20240925,20.68,20.72,20.01,20.01,481400 JLL,D,20240925,269.97,271.91,265.52,267.31,353400 JLS,D,20240925,18.28,18.64,18.25,18.45,47100 JMIA,D,20240925,4.68,4.89,4.64,4.66,2328500 JMM,D,20240925,6.33,6.355,6.33,6.355,600 JNJ,D,20240925,163,163.315,160.36,160.6,5420000 JNPR,D,20240925,38.84,38.9,38.8,38.85,2329900 JOB.W,D,20240925,0.6,0.6099,0.544,0.5909,16200 JOBY,D,20240925,5.15,5.21,5,5.05,4892000 JOE,D,20240925,59.88,60.075,59.3,59.47,95100 JOF,D,20240925,8.05,8.11,8.05,8.09,202100 JPC,D,20240925,8.23,8.23,8.13,8.15,885600 JPI,D,20240925,20.48,20.48,20.35,20.37,37900 JPM,D,20240925,211.68,212.24,208.61,210.19,8976500 JPM-C,D,20240925,25.72,25.7793,25.67,25.72,76000 JPM-D,D,20240925,25.45,25.61,25.45,25.55,48300 JPM-J,D,20240925,23.98,24.04,23.88,23.88,54200 JPM-K,D,20240925,22.95,23.025,22.86,22.86,110500 JPM-L,D,20240925,23.27,23.35,23.1,23.1,200700 JPM-M,D,20240925,21.37,21.5,21.37,21.37,97000 JQC,D,20240925,5.72,5.75,5.68,5.74,635800 JRI,D,20240925,13.45,13.49,13.355,13.39,138800 JRS,D,20240925,9.32,9.34,9.25,9.28,88000 JWN,D,20240925,23.14,23.21,22.55,22.64,2191700 JXN,D,20240925,89.64,89.95,88.985,89.65,415300 JXN-A,D,20240925,26.99,27.0946,26.9,27.05,16500 K,D,20240925,80.66,80.74,80.555,80.59,1627300 KAI,D,20240925,342.06,343.81,331.48,332.9,46600 KAR,D,20240925,16.74,16.8,16.46,16.47,566800 KB,D,20240925,58.41,59.0699,57.92,58.67,308700 KBDC,D,20240925,16.24,16.25,16.01,16.01,19900 KBH,D,20240925,83.2,84.53,81.36,82.75,3033800 KBR,D,20240925,64.83,65.02,64.11,64.45,766900 KD,D,20240925,23.37,23.38,22.64,22.7,1419200 KEN,D,20240925,26.77,27,26.7001,26.81,9200 KEP,D,20240925,7.52,7.52,7.46,7.46,95000 KEX,D,20240925,124.61,125.15,123,123.4,315200 KEY,D,20240925,16.63,16.67,16.35,16.38,10596100 KEY-I,D,20240925,25.75,25.75,25.5637,25.75,13600 KEY-J,D,20240925,23.26,23.4308,23.1609,23.21,31800 KEY-K,D,20240925,23.58,23.6,23.4001,23.45,18500 KEY-L,D,20240925,24.83,24.89,24.8,24.85,25900 KEYS,D,20240925,153.61,154.52,151.985,152.73,748600 KF,D,20240925,22.86,22.99,22.65,22.65,29500 KFRC,D,20240925,61.34,61.34,60.21,60.23,111800 KFS,D,20240925,8,8.01,7.97,7.99,16400 KFY,D,20240925,73.69,74.07,72.39,72.45,409800 KGC,D,20240925,9.75,9.9699,9.69,9.74,12856700 KGS,D,20240925,29.43,29.72,29.18,29.44,617700 KIM,D,20240925,23.65,23.685,23.25,23.36,4962700 KIM-L,D,20240925,23.99,24.0029,23.828,23.99,8400 KIM-M,D,20240925,24.98,25.06,24.941,25,28800 KIM-N,D,20240925,61.35,61.4,61.245,61.4,6500 KIND,D,20240925,2.54,2.55,2.495,2.5,588500 KIO,D,20240925,14.8,14.82,14.71,14.71,85000 KKR,D,20240925,132.48,132.94,131.5,131.67,1415000 KKRS,D,20240925,20.95,20.9894,20.77,20.82,27200 KLG,D,20240925,17.42,17.86,17.41,17.58,541500 KMB,D,20240925,142,142.55,140.89,141.2,1683000 KMI,D,20240925,22.23,22.27,22.04,22.09,12086200 KMPB,D,20240925,23.7,23.76,23.645,23.6565,9200 KMPR,D,20240925,61.07,61.31,60.27,60.55,378400 KMT,D,20240925,25.99,25.99,25.35,25.38,661900 KMX,D,20240925,76.41,76.42,74.36,74.49,3611900 KN,D,20240925,17.4,17.825,17.37,17.74,1132400 KNF,D,20240925,89.39,89.85,88.55,88.99,369400 KNOP,D,20240925,6.44,6.67,6.4174,6.63,67300 KNSL,D,20240925,452.27,454.56,448.665,448.97,123800 KNTK,D,20240925,47.46,47.8,46.94,47.21,351900 KNX,D,20240925,53.62,53.91,52.66,53.02,1116900 KO,D,20240925,71.71,71.92,71.305,71.45,12329100 KODK,D,20240925,4.89,4.935,4.8,4.8,334900 KOF,D,20240925,91.74,92.98,89.99,89.99,254400 KOP,D,20240925,37.12,37.12,36,36.28,121600 KORE,D,20240925,2.26,2.3335,2.11,2.18,9700 KOS,D,20240925,4.14,4.18,3.95,3.95,11264000 KR,D,20240925,56.16,56.8,55.85,56.6,3374500 KRC,D,20240925,39.7,39.75,38.57,38.8,964300 KRE-A,D,20240925,22.15,22.2,22.08,22.12,18200 KREF,D,20240925,12.77,12.77,12.52,12.61,623500 KRG,D,20240925,26.82,26.82,26.63,26.71,920300 KRO,D,20240925,12.12,12.12,11.85,12,159100 KRP,D,20240925,16.08,16.11,15.84,15.96,380500 KSM,D,20240925,10.15,10.18,10.14,10.16,9800 KSS,D,20240925,19.72,20.29,19.615,19.71,7006300 KT,D,20240925,15.27,15.356,15.18,15.26,530900 KTB,D,20240925,79.16,79.215,78.11,78.97,376800 KTF,D,20240925,9.85,9.855,9.83,9.85,195600 KTH,D,20240925,28.88,28.99,28.88,28.9899,3100 KTN,D,20240925,26.69,26.9125,26.69,26.9125,1200 KUKE,D,20240925,0.74,0.74,0.695,0.7293,61900 KVUE,D,20240925,23.21,23.3325,22.94,23,12625700 KVYO,D,20240925,34.33,35.036,34.24,34.46,654500 KW,D,20240925,11.15,11.325,11.055,11.06,496300 KWR,D,20240925,166.03,166.98,163.85,166.19,94200 KYN,D,20240925,11.45,11.5196,11.385,11.43,652400 L,D,20240925,78.48,78.66,77.96,78.06,689500 LAAC,D,20240925,2.88,2.93,2.83,2.89,1429500 LAC,D,20240925,2.46,2.485,2.41,2.41,2656400 LAD,D,20240925,316.99,320,309.06,309.36,424900 LADR,D,20240925,12.03,12.03,11.86,11.87,825300 LANV,D,20240925,1.7243,1.8043,1.71,1.76,10700 LAW,D,20240925,5.74,5.74,5.62,5.69,53500 LAZ,D,20240925,50.93,51.46,50.06,50.15,375800 LB,D,20240925,42.38,43.17,39.78,41.22,423700 LBRT,D,20240925,20.53,20.57,19.75,19.83,1735600 LC,D,20240925,10.93,10.93,10.55,10.58,1459600 LCII,D,20240925,119.86,120.16,116.49,116.94,197600 LDI,D,20240925,2.7,2.78,2.65,2.65,595200 LDOS,D,20240925,159.18,159.71,157.425,158,582100 LDP,D,20240925,21.52,21.54,21.34,21.42,77100 LEA,D,20240925,108.64,109.31,106.905,107.09,612100 LEG,D,20240925,13.66,13.66,13.22,13.23,1741100 LEN,D,20240925,183.48,183.48,181.1246,181.86,1721300 LEN.B,D,20240925,168.79,168.98,167.62,167.62,40600 LEO,D,20240925,6.55,6.57,6.525,6.55,133600 LEV,D,20240925,0.7114,0.74,0.7004,0.71,162900 LEV.W,D,20240925,0.0134,0.018,0.0134,0.014,5900 LEVI,D,20240925,20.76,21.06,20.68,20.88,2254800 LFT,D,20240925,2.65,2.65,2.57,2.59,47500 LFT-A,D,20240925,23.02,23.02,22.87,22.89,900 LGF.A,D,20240925,7.69,7.77,7.56,7.7,626300 LGF.B,D,20240925,6.82,6.89,6.695,6.82,921300 LGI,D,20240925,17.73,17.89,17.73,17.81,39200 LH,D,20240925,221.29,221.29,217.68,218.61,454000 LHX,D,20240925,235.52,235.64,232.5,233.32,754500 LICY,D,20240925,1.84,1.95,1.76,1.84,566600 LII,D,20240925,622.39,622.39,615.175,618.78,132900 LITB,D,20240925,2.77,2.9277,2.7593,2.88,5500 LLAP,D,20240925,0.2486,0.2585,0.2459,0.2585,2312200 LLY,D,20240925,931.79,939.3,921.19,924.56,1805000 LMND,D,20240925,17.16,17.5,17.03,17.17,928500 LMT,D,20240925,581.56,583.75,576.8648,577.94,844500 LNC,D,20240925,31.3,31.44,30.795,30.83,1629700 LNC-D,D,20240925,28.48,28.5,28.34,28.35,18700 LND,D,20240925,4.7,4.7478,4.67,4.7,32700 LNG,D,20240925,181,182.5,179.06,179.73,1140600 LNN,D,20240925,124.1428,124.1428,121.72,121.72,45600 LOAR,D,20240925,72.86,75.68,72.86,75.19,208400 LOB,D,20240925,47.46,47.46,45.88,45.9,194800 LOCL,D,20240925,2.19,2.44,2.17,2.4374,8400 LOMA,D,20240925,8.79,8.83,8.51,8.6,476100 LOW,D,20240925,266.15,266.6,263.92,264.97,1815500 LPG,D,20240925,34.51,34.6406,32.82,33.05,912300 LPL,D,20240925,3.97,4.02,3.93,3.98,90300 LPX,D,20240925,107.33,107.48,104.841,105.25,496500 LRN,D,20240925,85.51,85.51,84.02,84.67,436300 LSPD,D,20240925,13.88,16.26,13.79,15.68,9334600 LTC,D,20240925,36.94,37.225,36.815,37,292200 LTH,D,20240925,25.44,25.63,24.77,24.9,1325600 LTM,D,20240925,26.6,26.6,26.095,26.15,120300 LU,D,20240925,2.46,2.51,2.425,2.43,2215800 LUMN,D,20240925,7.09,7.2,6.69,7.15,16760500 LUV,D,20240925,29.75,30.25,28.355,28.39,10392600 LVS,D,20240925,43.89,44.94,43.48,44.82,8223800 LVW.W,D,20240925,0.093,0.1,0.086,0.09,34700 LVWR,D,20240925,6.37,6.37,5.86,5.97,23600 LW,D,20240925,65,65.02,64.09,64.93,2377400 LXFR,D,20240925,12.47,12.51,12.22,12.34,75300 LXP,D,20240925,10.24,10.24,10.105,10.15,1689300 LXP-C,D,20240925,53.19,53.5701,53.19,53.49,1700 LXU,D,20240925,7.87,7.87,7.675,7.71,327100 LYB,D,20240925,96.27,96.385,94.52,94.86,2044500 LYG,D,20240925,3.14,3.147,3.075,3.1,9552400 LYV,D,20240925,107.97,108.12,106.2,106.95,2276800 LZB,D,20240925,42.11,42.16,41.44,41.87,514300 LZM,D,20240925,6.53,6.685,6.39,6.58,94900 LZM.W,D,20240925,0.7,0.7,0.7,0.7,5700 M,D,20240925,15.05,15.16,14.8,14.86,3654300 MA,D,20240925,484.76,489.9,483.54,489.45,3483100 MAA,D,20240925,163.65,163.735,161.46,161.56,765600 MAA-I,D,20240925,57.98,58.01,57.96,57.96,1800 MAC,D,20240925,17.65,17.835,17.485,17.51,2171200 MAIN,D,20240925,49.98,50.33,49.61,49.7,341500 MAN,D,20240925,73.92,73.92,71.92,72.07,344100 MANU,D,20240925,16.01,16.34,15.95,16.2,195800 MAS,D,20240925,83.01,83.145,82.03,82.31,861200 MATV,D,20240925,17.63,17.73,16.89,16.97,395700 MATX,D,20240925,142.36,143.665,141.14,142.79,370500 MAV,D,20240925,8.93,8.95,8.87,8.89,15100 MAX,D,20240925,18.17,18.4825,18.07,18.12,357700 MBC,D,20240925,18,18.1,17.51,17.52,1160600 MBI,D,20240925,3.7,3.71,3.53,3.58,284300 MC,D,20240925,70.5,70.7792,68.86,69.43,652800 MCB,D,20240925,51.84,51.84,50.59,50.66,42500 MCD,D,20240925,300.33,301.8,298.4,300.47,1986200 MCI,D,20240925,19.11,19.38,19.11,19.38,24800 MCK,D,20240925,483.26,483.26,472.29,479.14,1365100 MCN,D,20240925,7.27,7.3137,7.25,7.26,37300 MCO,D,20240925,480.29,480.8013,474.84,476.15,545200 MCR,D,20240925,6.47,6.49,6.45,6.455,82300 MCS,D,20240925,15.05,15.1566,14.87,14.93,431400 MCW,D,20240925,6.88,6.91,6.725,6.78,1129900 MCY,D,20240925,64.59,64.73,63.34,63.55,326900 MD,D,20240925,10.65,10.78,10.4,10.51,492200 MDST,D,20240925,26.19,26.19,26.08,26.1108,3600 MDT,D,20240925,90.17,90.3991,89.19,89.39,3944400 MDU,D,20240925,27.63,27.73,27.43,27.61,809900 MDV,D,20240925,17.15,17.2199,17,17.06,31000 MDV-A,D,20240925,24.74,24.78,24.74,24.7499,3800 MEC,D,20240925,20.14,20.14,19.43,19.65,79300 MED,D,20240925,19.16,19.16,18.0478,18.4,211800 MEG,D,20240925,27.92,28.42,26.61,28.04,726000 MEGI,D,20240925,14.7,14.7099,14.58,14.67,109300 MEI,D,20240925,11.43,11.43,11.15,11.15,604800 MER-K,D,20240925,25.87,25.95,25.6656,25.68,56500 MET,D,20240925,80.75,81.32,80.54,80.74,2560200 MET-A,D,20240925,24.84,24.9,24.7,24.73,27800 MET-E,D,20240925,25.09,25.09,24.977,25.08,19100 MET-F,D,20240925,23.08,23.15,23.01,23.1,45000 MFA,D,20240925,12.95,13.03,12.86,12.89,843400 MFA-B,D,20240925,22.9,22.9798,22.8101,22.8939,20400 MFA-C,D,20240925,24.14,24.22,23.88,23.88,8300 MFAN,D,20240925,25.69,25.69,25.6,25.67,6800 MFAO,D,20240925,25.58,25.68,25.58,25.61,17600 MFC,D,20240925,29.13,29.39,29.095,29.13,1687700 MFG,D,20240925,4,4.01,3.97,3.99,5387100 MFM,D,20240925,5.72,5.75,5.69,5.71,130200 MG,D,20240925,11.37,11.4,11.063,11.15,122700 MGA,D,20240925,42.13,42.25,40.205,40.35,1812600 MGF,D,20240925,3.28,3.28,3.24,3.26,134100 MGM,D,20240925,37.3,37.86,37.015,37.18,3809400 MGR,D,20240925,24.95,25.06,24.86,24.87,18200 MGRB,D,20240925,20.74,20.8338,20.62,20.65,15900 MGRD,D,20240925,18.15,18.18,18.09,18.11,5100 MGRE,D,20240925,26.51,26.51,26.26,26.38,30000 MGY,D,20240925,25.48,25.64,24.6,24.61,2576700 MHD,D,20240925,12.8,12.8216,12.74,12.79,42100 MHF,D,20240925,7.25,7.25,7.18,7.19,97000 MHI,D,20240925,9.55,9.6,9.53,9.55,30500 MHK,D,20240925,157.03,157.03,152.945,154.34,510700 MHLA,D,20240925,16.33,16.57,16.33,16.4,3000 MHN,D,20240925,11.05,11.109,11.0301,11.09,53000 MHNC,D,20240925,17.7,17.705,17.5,17.5,2500 MHO,D,20240925,167,167.5099,160.5201,161.11,560700 MIN,D,20240925,2.75,2.76,2.73,2.73,166800 MIO,D,20240925,12.51,12.56,12.4365,12.45,28200 MIR,D,20240925,10.51,10.77,10.36,10.67,2253000 MIT-A,D,20240925,22.44,22.625,22.44,22.58,3900 MIT-B,D,20240925,22.05,22.4844,22.05,22.35,25400 MIT-C,D,20240925,24.77,24.85,24.76,24.84,6600 MITN,D,20240925,25.45,25.55,25.435,25.5,14200 MITP,D,20240925,25.55,25.57,25.35,25.55,16800 MITT,D,20240925,7.79,7.84,7.71,7.77,186500 MIY,D,20240925,11.9,11.97,11.8893,11.97,81700 MKC,D,20240925,84.04,84.04,83.12,83.38,1246800 MKC.V,D,20240925,83.08,83.25,83.0793,83.25,1300 MKF.W,D,20240925,0.035,0.035,0.005,0.0051,275100 MKFG,D,20240925,2.82,4.92,2.72,4.75,4501200 MKL,D,20240925,1573.43,1573.43,1553,1557.89,24300 ML,D,20240925,42.38,42.62,40.29,41.06,146700 ML.W,D,20240925,0.055,0.0564,0.053,0.055,29600 MLI,D,20240925,71.57,71.7,70.345,70.54,706500 MLM,D,20240925,540.88,543.69,532.37,536.01,401300 MLNK,D,20240925,22.84,23.38,22.71,23.13,212700 MLP,D,20240925,22.4,22.8419,21.85,21.9,12900 MLR,D,20240925,60.49,61.26,60.0908,60.32,66900 MMC,D,20240925,224.4,225.13,222.28,223.88,2630800 MMD,D,20240925,16.83,16.88,16.82,16.83,65000 MMI,D,20240925,39.98,39.98,39.21,39.54,61500 MMM,D,20240925,137.23,137.89,136.04,136.6,3580000 MMS,D,20240925,92.39,93.875,92.155,92.69,486900 MMT,D,20240925,4.83,4.831,4.82,4.83,30900 MMU,D,20240925,10.78,10.84,10.775,10.815,142700 MNR,D,20240925,16.5,16.5,16.18,16.3,88700 MNSO,D,20240925,13.9,14.53,13.72,14,8147100 MNT.W,D,20240925,0.1,0.13,0.0701,0.13,10500 MNTN,D,20240925,11.35,11.35,11.35,11.35,200 MO,D,20240925,51.44,51.465,50.93,51.04,7148000 MOD,D,20240925,133.49,138.985,132.55,133.72,857200 MODG,D,20240925,10.35,10.35,10.08,10.14,2008100 MOG.A,D,20240925,201,202.29,198.21,199.34,88500 MOG.B,D,20240925,198.29,198.29,198.29,198.29,200 MOGU,D,20240925,2.01,2.16,2.01,2.16,2900 MOH,D,20240925,348.74,348.74,341.87,344.5,324400 MOS,D,20240925,26.01,26.02,25.32,25.35,3006300 MOV,D,20240925,18.01,18.61,17.86,18.48,1093300 MP,D,20240925,15.96,16.505,15.88,16.16,5652500 MPA,D,20240925,12.44,12.45,12.41,12.42,23000 MPC,D,20240925,162.05,165.685,161.28,161.66,2320600 MPLN,D,20240925,7.15,7.7,7,7.22,163300 MPLX,D,20240925,45.24,45.24,44.77,44.89,915800 MPV,D,20240925,16.65,16.95,16.54,16.9499,9100 MPW,D,20240925,6.06,6.11,5.93,5.93,8998000 MPX,D,20240925,9.77,9.795,9.56,9.56,40500 MQT,D,20240925,10.8,10.86,10.8,10.83,33400 MQY,D,20240925,13.05,13.05,13,13.03,65100 MRC,D,20240925,12.52,12.54,12.335,12.48,549000 MRK,D,20240925,115.3,116.02,114.62,114.73,7902400 MRO,D,20240925,27.5,27.56,26.74,26.74,5301200 MS,D,20240925,102.75,102.805,101.7201,102.34,3825100 MS-A,D,20240925,23.47,23.47,23.35,23.35,74400 MS-E,D,20240925,25.61,25.7,25.61,25.7,175600 MS-F,D,20240925,25.64,25.67,25.63,25.67,29900 MS-I,D,20240925,25.69,25.7,25.56,25.68,24400 MS-K,D,20240925,25.75,25.76,25.59,25.6,70900 MS-L,D,20240925,23.99,24.1299,23.95,24.1,27200 MS-O,D,20240925,21.3,21.31,21.18,21.26,387000 MS-P,D,20240925,26.92,26.97,26.8,26.9,33400 MS-Q,D,20240925,27.13,27.15,27,27.07,89400 MSA,D,20240925,181.59,183.18,178.15,178.45,124200 MSB,D,20240925,23.51,24.48,23.085,23.21,41100 MSC,D,20240925,6.305,6.31,6.305,6.31,800 MSCI,D,20240925,562.65,563.8624,559.65,562.37,383200 MSD,D,20240925,8.08,8.13,8.07,8.07,57700 MSDL,D,20240925,19.95,20.05,19.86,19.92,144200 MSGE,D,20240925,41.06,41.39,40.89,41.27,141800 MSGS,D,20240925,206.82,207.03,205.3,206.21,77400 MSI,D,20240925,451.45,452,448.5,450.49,490400 MSM,D,20240925,86.41,86.46,83.67,83.74,436200 MT,D,20240925,25.07,25.07,24.575,24.67,1520200 MTAL,D,20240925,13.25,13.505,13.215,13.41,349900 MTB,D,20240925,175.24,175.59,172.505,172.66,938800 MTB-H,D,20240925,25.44,25.47,25.28,25.32,11300 MTB-J,D,20240925,27.4,27.48,27.3651,27.45,94400 MTD,D,20240925,1440.98,1440.98,1405.63,1420.36,91300 MTDR,D,20240925,51.58,52.02,50.32,50.56,1090700 MTG,D,20240925,25.39,25.39,25.05,25.13,1181900 MTH,D,20240925,203.93,204.72,199.73,200.45,416200 MTN,D,20240925,189,189.315,182.69,182.76,762000 MTR,D,20240925,6,6,5.79,5.79,5000 MTRN,D,20240925,108.15,108.97,107.24,108.78,84600 MTUS,D,20240925,14.92,15.04,14.36,14.42,325700 MTW,D,20240925,9.53,9.64,9.37,9.41,261700 MTX,D,20240925,75.02,75.02,73.52,74.05,122700 MTZ,D,20240925,124,124.77,122.9,123.63,529600 MUA,D,20240925,12.3,12.41,12.3,12.36,146900 MUC,D,20240925,11.57,11.57,11.49,11.5,235500 MUE,D,20240925,10.74,10.76,10.68,10.72,47400 MUFG,D,20240925,10.13,10.13,10.05,10.09,1429400 MUI,D,20240925,12.41,12.44,12.4,12.43,196600 MUJ,D,20240925,12.14,12.14,12.09,12.11,90300 MUR,D,20240925,35.41,35.57,34.365,34.41,1088600 MUSA,D,20240925,489.84,489.89,483.24,489,209700 MUX,D,20240925,9.87,10.08,9.59,9.64,702400 MVF,D,20240925,7.56,7.56,7.51,7.52,76700 MVO,D,20240925,9.27,9.4097,9.25,9.34,15000 MVT,D,20240925,11.47,11.5,11.39,11.42,61900 MWA,D,20240925,21.08,21.2,20.94,21.07,731300 MX,D,20240925,4.53,4.5729,4.45,4.51,104000 MXE,D,20240925,9.18,9.245,8.76,9.11,57300 MXF,D,20240925,15.59,15.59,15.22,15.23,33100 MYD,D,20240925,11.54,11.54,11.45,11.48,80000 MYE,D,20240925,13.87,13.915,13.66,13.78,201000 MYI,D,20240925,12,12,11.94,11.95,191700 MYN,D,20240925,10.76,10.7865,10.74,10.74,45200 MYTE,D,20240925,3.83,3.92,3.76,3.92,11400 NABL,D,20240925,12.9,12.905,12.755,12.88,277600 NAC,D,20240925,11.85,11.88,11.82,11.83,431100 NAD,D,20240925,12.26,12.28,12.24,12.25,577300 NAN,D,20240925,11.77,11.77,11.75,11.77,50300 NAPA,D,20240925,5.65,5.67,5.485,5.56,1242200 NAT,D,20240925,3.74,3.76,3.65,3.65,3594300 NATL,D,20240925,28.57,28.79,28.13,28.31,378100 NAZ,D,20240925,11.65,11.71,11.64,11.68,42700 NBB,D,20240925,16.8,16.8499,16.6801,16.69,84400 NBHC,D,20240925,41.45,41.45,41,41.17,183900 NBR,D,20240925,70.98,71.17,65.51,65.62,335700 NBXG,D,20240925,12.57,12.64,12.57,12.61,159300 NC,D,20240925,26.33,26.81,26.01,26.72,8400 NCA,D,20240925,9.1,9.1499,9.0599,9.06,36800 NCDL,D,20240925,17.71,17.81,17.59,17.65,74800 NCLH,D,20240925,20.87,20.88,20.165,20.19,11346900 NCV,D,20240925,3.47,3.48,3.45,3.48,546600 NCV-A,D,20240925,23.38,23.38,23.38,23.38,400 NCZ,D,20240925,3.07,3.075,3.04,3.07,804300 NCZ-A,D,20240925,22.18,22.22,22.0854,22.18,9300 NDMO,D,20240925,11.02,11.0424,10.98,11.02,147900 NDP,D,20240925,38.65,38.65,38.03,38.24,7200 NE,D,20240925,36.46,36.7,36.12,36.36,2176900 NEA,D,20240925,11.91,11.93,11.89,11.91,669500 NEE,D,20240925,84.61,85.21,83.85,84.62,8354700 NEE-N,D,20240925,25.41,25.4384,25.13,25.13,27500 NEE-R,D,20240925,47.1,47.1,46.57,46.92,618000 NEE-S,D,20240925,55.58,55.92,55.3873,55.86,682600 NEM,D,20240925,55.78,56.3,55.175,55.26,8820600 NEP,D,20240925,26.87,27.71,26.73,27.58,1222400 NET,D,20240925,85.31,85.34,83.4,83.41,2325400 NETZ,D,20240925,74.23,74.28,74.11,74.1471,7700 NEU,D,20240925,558.04,559.8,548.68,550.16,25500 NEUE,D,20240925,5.13,5.395,5,5,7600 NEXA,D,20240925,7.08,7.1752,7.08,7.1,5200 NFG,D,20240925,60.76,60.85,60.05,60.07,371300 NFJ,D,20240925,12.78,12.83,12.74,12.78,317300 NGG,D,20240925,70.03,70.245,69.94,70.1,444800 NGL,D,20240925,4.85,4.92,4.65,4.74,185600 NGL-B,D,20240925,24.24,24.24,23.9,24,61800 NGL-C,D,20240925,24.15,24.15,23.8,23.955,2100 NGS,D,20240925,19.63,19.85,19.26,19.35,28900 NGVC,D,20240925,27.54,28.3,27.31,28.2,97300 NGVT,D,20240925,40.18,40.275,39.08,39.09,173300 NHI,D,20240925,84.21,85.6922,83.53,84.66,206000 NI,D,20240925,34.46,34.46,33.92,34.18,4066800 NIC,D,20240925,93.57,95.11,93.57,93.78,30800 NIE,D,20240925,22.77,22.875,22.61,22.86,93000 NIM,D,20240925,9.25,9.35,9.25,9.26,28800 NINE,D,20240925,1.19,1.1998,1.115,1.13,317800 NIO,D,20240925,5.7,5.84,5.565,5.65,72687300 NJR,D,20240925,47.31,47.359,46.85,46.94,714900 NKE,D,20240925,87.85,88.095,87.24,88,12392800 NKX,D,20240925,13.67,13.68,13.54,13.543,104900 NL,D,20240925,6.99,7.29,6.99,7.27,22100 NLOP,D,20240925,31.17,31.5799,30.86,30.86,157200 NLY,D,20240925,20.45,20.505,20.3,20.3,8283200 NLY-F,D,20240925,25.36,25.45,25.32,25.35,79200 NLY-G,D,20240925,25.2,25.24,25.17,25.2,56900 NLY-I,D,20240925,25.39,25.535,25.37,25.49,66900 NMAI,D,20240925,13.26,13.26,13.1,13.13,88700 NMCO,D,20240925,11.7,11.7,11.6,11.63,117300 NMG,D,20240925,1.43,1.45,1.39,1.39,45700 NMI,D,20240925,10.08,10.105,10.01,10.04,40500 NMM,D,20240925,61.7,63.71,61.33,63.17,405500 NMR,D,20240925,5.41,5.425,5.345,5.36,1646400 NMS,D,20240925,13.01,13.01,12.918,12.93,5400 NMT,D,20240925,11.44,11.49,11.4375,11.48,30100 NMZ,D,20240925,11.54,11.55,11.48,11.53,202100 NNI,D,20240925,111.5,111.83,110.8,110.82,62300 NNN,D,20240925,48.07,48.206,47.88,48.04,928300 NNY,D,20240925,8.62,8.62,8.5279,8.54,26400 NOA,D,20240925,19.1,19.105,18.48,18.5,34000 NOAH,D,20240925,9.52,10.27,9.41,10.17,369100 NOC,D,20240925,532.18,533,525.09,528.11,437200 NOG,D,20240925,37.26,37.335,36.235,36.43,1555100 NOK,D,20240925,4.41,4.43,4.34,4.36,25786600 NOM,D,20240925,10.77,10.83,10.75,10.78,18000 NOMD,D,20240925,18.9,19.345,18.9,19.07,373200 NOTE,D,20240925,1.2,1.26,1.17,1.26,481400 NOV,D,20240925,16.32,16.38,16.07,16.13,6770800 NOVA,D,20240925,10.32,10.47,9.93,9.93,3712000 NOW,D,20240925,898.47,901,886.51,890.03,2288800 NPCT,D,20240925,11.74,11.78,11.68,11.71,109100 NPFD,D,20240925,19.14,19.14,19.0092,19.04,66700 NPK,D,20240925,74.56,74.58,74.2,74.25,32300 NPO,D,20240925,160,160,157.5,158.07,57500 NPV,D,20240925,12.75,12.9,12.55,12.65,88900 NPW.W,D,20240925,1.29,1.2999,1.185,1.25,11500 NPWR,D,20240925,7.16,7.43,7.0801,7.13,390000 NQP,D,20240925,12.6,12.61,12.52,12.54,35900 NR,D,20240925,7.19,7.19,6.86,6.86,849100 NRDY,D,20240925,0.965,0.9789,0.9349,0.9451,1564200 NRE-A,D,20240925,23.6568,23.6568,23.3501,23.3501,800 NREF,D,20240925,15.59,15.59,15.01,15.06,30900 NRG,D,20240925,88.11,89.7096,87.33,89.24,2437500 NRGV,D,20240925,1.02,1.02,0.9174,0.9401,618100 NRK,D,20240925,11.2,11.21,11.15,11.16,251500 NRP,D,20240925,96.53,97.2152,94.36,94.99,10000 NRT,D,20240925,5.16,5.225,5.1,5.1,22100 NRUC,D,20240925,25.33,25.33,25.2,25.2,11300 NSA,D,20240925,48.74,48.75,48.025,48.15,703100 NSA-A,D,20240925,24.94,24.94,24.62,24.83,13100 NSA-B,D,20240925,23.11,23.22,23.09,23.22,1000 NSC,D,20240925,247.01,247.95,243.11,243.3,855600 NSP,D,20240925,87.4,87.97,86.32,86.89,219900 NTB,D,20240925,37.26,37.32,36.745,36.92,151600 NTEST.I,D,20240925,25.02,25.06,25.02,25.06,2400 NTG,D,20240925,48.85,49.11,48.6,48.78,16400 NTR,D,20240925,47.85,48,47.145,47.19,1953400 NTST,D,20240925,16.35,16.54,16.295,16.42,824100 NTZ,D,20240925,4.35,4.37,4.35,4.37,500 NU,D,20240925,14.72,15.0025,14.65,14.78,27493100 NUE,D,20240925,150.2,150.37,148.36,148.88,986000 NUS,D,20240925,6.94,6.99,6.74,6.85,952400 NUV,D,20240925,9.04,9.045,9,9,299200 NUV.W,D,20240925,0.12,0.1285,0.1097,0.1105,8700 NUVB,D,20240925,2.66,2.66,2.325,2.39,2567700 NUW,D,20240925,14.3,14.3,14.2225,14.24,16200 NVG,D,20240925,13.31,13.32,13.27,13.27,314900 NVGS,D,20240925,16.34,16.43,16.13,16.27,227400 NVO,D,20240925,127.37,127.61,126.4,126.95,2943600 NVR,D,20240925,9575,9619.19,9460.365,9516.84,19800 NVRI,D,20240925,10.58,10.58,10.35,10.41,251300 NVRO,D,20240925,5.72,5.72,5.38,5.4,432500 NVS,D,20240925,116.84,116.945,116.415,116.43,1046700 NVST,D,20240925,18.89,18.91,18.33,18.64,1273300 NVT,D,20240925,69.99,70.71,69.32,69.66,1387800 NWG,D,20240925,9.28,9.29,9.08,9.11,2029900 NWN,D,20240925,40.16,40.16,39.54,40.03,358500 NX,D,20240925,27.45,27.58,26.77,26.95,525200 NXC,D,20240925,14.15,14.15,13.91,14.09,8000 NXD-A,D,20240925,15.7575,15.7575,15.52,15.57,3600 NXDT,D,20240925,6.28,6.28,6.11,6.27,69900 NXE,D,20240925,6.6,6.74,6.57,6.66,8674600 NXG,D,20240925,41.21,41.22,41.0701,41.08,21900 NXJ,D,20240925,12.94,12.97,12.92,12.94,88700 NXN,D,20240925,12.11,12.11,12.02,12.06,6400 NXP,D,20240925,15,15.06,14.93,15,95400 NXRT,D,20240925,45.48,45.48,44.69,44.92,92100 NYC,D,20240925,9.35,9.5237,9,9.03,14400 NYC-A,D,20240925,22.33,22.6277,22.13,22.28,39300 NYC-U,D,20240925,39.06,39.1,38.75,39.05,36300 NYCB,D,20240925,11,11.02,10.61,10.66,5174900 NYT,D,20240925,55.33,55.64,54.72,55,766000 NZF,D,20240925,13.02,13.02,12.91,12.91,449200 O,D,20240925,62.71,62.88,62.2958,62.64,5233600 O.P,D,20240925,24.99,24.99,24.97,24.97,88800 OAK-A,D,20240925,24.34,24.41,24.325,24.325,3000 OAK-B,D,20240925,23.49,23.626,23.49,23.5,2700 OBDC,D,20240925,14.95,14.99,14.805,14.82,1681500 OBDE,D,20240925,14.45,14.4899,14.34,14.35,97200 OBK,D,20240925,31.91,31.91,31.43,31.47,85300 OC,D,20240925,174.56,174.56,169.76,170.31,528000 OCFT,D,20240925,1.33,1.36,1.3,1.34,8100 ODC,D,20240925,68.33,68.58,67.9456,67.97,12900 ODV,D,20240925,2.3,2.3,2.19,2.28,246100 OEC,D,20240925,16.99,16.99,16.51,16.52,488200 OFG,D,20240925,44.04,44.11,43.73,44.03,225100 OGE,D,20240925,40.97,40.98,40.525,40.69,1045000 OGN,D,20240925,19.7,19.73,18.955,19.03,2411800 OGS,D,20240925,74.52,74.77,73.76,73.97,610400 OHI,D,20240925,41.24,41.48,40.98,41.08,1155200 OI,D,20240925,12.93,12.965,12.48,12.51,1217800 OIA,D,20240925,6.73,6.75,6.7018,6.75,48900 OII,D,20240925,25.94,25.94,24.9,25.06,694700 OIS,D,20240925,4.79,4.79,4.58,4.6,435000 OKE,D,20240925,95.31,95.66,94.205,94.69,2641000 OKLO,D,20240925,8.57,8.6862,8,8.23,4065300 OLN,D,20240925,46.03,46.12,45.155,45.36,918100 OLO,D,20240925,5.03,5.03,4.84,4.87,698500 OLP,D,20240925,27,27.27,26.7302,27.15,73300 OMC,D,20240925,101.85,101.865,100.5,100.65,919400 OMF,D,20240925,45.82,45.845,44.77,44.99,1339600 OMI,D,20240925,14.5,14.68,14.27,14.53,2438300 ONIT,D,20240925,28.32,28.49,27.97,28.3,9900 ONL,D,20240925,4.15,4.15,4.06,4.1,192500 ONON,D,20240925,50.57,50.8595,49.8026,50.2,3463700 ONTF,D,20240925,6.25,6.3,6.2,6.21,86400 ONTO,D,20240925,201.1,205.465,201.1,203.51,398500 OOMA,D,20240925,11.25,11.27,11.09,11.27,125100 OPAD,D,20240925,4.18,4.24,3.93,3.95,26100 OPF.W,D,20240925,0.198,0.23,0.195,0.2168,17100 OPFI,D,20240925,4.52,4.64,4.46,4.57,190300 OPP,D,20240925,8.99,9.0099,8.96,8.985,119400 OPP-A,D,20240925,19.95,19.95,19.851,19.93,900 OPP-B,D,20240925,21.55,21.59,21.35,21.35,4700 OPY,D,20240925,50.4799,50.4799,49.61,50.03,20300 OR,D,20240925,18.61,18.77,18.515,18.65,1008800 ORA,D,20240925,75.71,76.948,75.495,76.67,293500 ORAN,D,20240925,11.99,11.99,11.85,11.88,857900 ORC,D,20240925,8.15,8.15,8.05,8.05,1368100 ORCL,D,20240925,167.69,168.75,165.66,166.28,7142400 ORI,D,20240925,35.39,35.43,35.11,35.3,1222500 ORN,D,20240925,5.55,5.59,5.23,5.25,940200 OSCR,D,20240925,21.67,22.02,21.01,21.58,2535200 OSK,D,20240925,102.78,102.78,99.18,99.61,712300 OTIS,D,20240925,99.1,99.925,98.565,99.54,1982600 OUS.W,D,20240925,0.06,0.07,0.056,0.056,87300 OUST,D,20240925,6.2,6.21,5.905,5.93,812400 OUT,D,20240925,18.71,18.715,18.14,18.17,1595400 OVV,D,20240925,40.6,40.7,38.8,38.84,3753100 OWL,D,20240925,19.28,19.28,18.93,19.23,4704300 OWLT,D,20240925,4.41,4.41,3.9601,4.34,37900 OXM,D,20240925,87.22,87.24,84.56,84.67,409200 OXY,D,20240925,51.92,52.36,51.03,51.12,11819900 OXY.W,D,20240925,30.01,30.52,29.25,29.37,116300 PAAS,D,20240925,21.86,22.31,21.71,21.88,4243400 PAC,D,20240925,182.9,182.91,178.12,179.55,80200 PACK,D,20240925,6.32,6.39,6.26,6.38,304000 PACS,D,20240925,40.46,40.6033,39.16,39.87,1076200 PAG,D,20240925,165,165,160.495,161.11,197100 PAGS,D,20240925,9.08,9.16,8.84,8.89,4371900 PAI,D,20240925,12.93,12.93,12.75,12.825,17700 PAM,D,20240925,60.58,61.4815,59.38,59.4,105500 PAR,D,20240925,55.54,55.8,54.53,54.67,259400 PARR,D,20240925,18.21,18.26,17.28,17.29,2234700 PATH,D,20240925,12.9,12.96,12.46,12.48,5635200 PAXS,D,20240925,16.61,16.69,16.3228,16.43,192800 PAY,D,20240925,21.67,21.9,21.09,21.18,147000 PAYC,D,20240925,173.28,173.35,167.71,167.84,524300 PB,D,20240925,71.23,71.425,70.67,70.99,495900 PBA,D,20240925,41.4,41.58,40.955,41.11,631800 PBF,D,20240925,31.67,31.67,30.575,30.68,1878700 PBH,D,20240925,71.4,71.4,70.54,70.78,201900 PBI,D,20240925,7.13,7.175,7.01,7.01,1145300 PBI-B,D,20240925,20.86,20.98,20.7576,20.98,20400 PBR,D,20240925,14.92,15.04,14.82,14.85,12729300 PBR.A,D,20240925,13.57,13.645,13.475,13.52,5546700 PBT,D,20240925,11.71,11.8388,11.44,11.53,52900 PCF,D,20240925,6.69,6.76,6.69,6.73,291200 PCG,D,20240925,19.91,19.955,19.73,19.89,11508900 PCK,D,20240925,6.2,6.21,6.185,6.2,17500 PCM,D,20240925,7.97,7.97,7.9139,7.92,28700 PCN,D,20240925,14.17,14.19,14.1028,14.16,203000 PCOR,D,20240925,61.65,62.5,60.18,60.55,1615700 PCQ,D,20240925,9.89,9.9,9.85,9.88,38600 PD,D,20240925,17.84,18.24,17.75,17.78,709200 PDCC,D,20240925,20.005,20.2,20.005,20.2,700 PDI,D,20240925,20.12,20.24,20.08,20.23,2553200 PDM,D,20240925,10.15,10.185,9.98,10.11,605600 PDO,D,20240925,14.05,14.06,14.01,14.01,421900 PDS,D,20240925,65.21,65.24,62.58,62.63,52000 PDT,D,20240925,13.47,13.5461,13.37,13.39,101300 PDX,D,20240925,24,24.12,23.665,23.68,53700 PEB,D,20240925,13.9,14,13.45,13.49,1987100 PEB-E,D,20240925,23.1999,23.1999,22.7,22.7,1700 PEB-F,D,20240925,23,23.04,22.9401,22.9401,3900 PEB-G,D,20240925,22.94,22.94,22.57,22.9,13200 PEB-H,D,20240925,20.9699,20.9699,20.41,20.41,4500 PEG,D,20240925,88.33,88.56,87.2808,88.24,2648000 PEN,D,20240925,191.96,191.96,185.13,186.89,380300 PEO,D,20240925,23.17,23.2691,22.8884,22.91,45500 PER.W,D,20240925,0.0406,0.0601,0.0405,0.0601,24900 PERF,D,20240925,2.07,2.07,1.92,1.92,5800 PFD,D,20240925,11.9,12.0123,11.9,11.96,41800 PFE,D,20240925,29.6,29.71,28.91,28.93,30712700 PFGC,D,20240925,78.29,78.29,77.27,77.5,862800 PFH,D,20240925,21.39,21.46,21.37,21.41,17400 PFL,D,20240925,8.51,8.55,8.4891,8.54,136500 PFLT,D,20240925,11.46,11.4791,11.39,11.4,342900 PFN,D,20240925,7.55,7.58,7.53,7.58,325800 PFO,D,20240925,9.47,9.49,9.4,9.46,20000 PFS,D,20240925,18.43,18.53,18.24,18.27,711200 PFSI,D,20240925,111.6,114.48,110.76,112.92,258200 PG,D,20240925,174.07,174.68,172.06,172.26,8916400 PGP,D,20240925,8.22,8.28,8.1701,8.27,30000 PGR,D,20240925,258.12,258.73,256.47,256.99,2430800 PGRE,D,20240925,5.06,5.07,4.96,5,522600 PGRU,D,20240925,6.61,6.62,6.61,6.62,125000 PGZ,D,20240925,11.25,11.26,11.15,11.2,30500 PH,D,20240925,629.18,629.18,619.91,621.82,478300 PHD,D,20240925,9.9,9.96,9.895,9.91,29800 PHG,D,20240925,31.39,31.45,30.925,30.95,835100 PHI,D,20240925,27.34,27.34,26.72,27.04,34500 PHIN,D,20240925,49.82,49.82,46.58,46.66,1035200 PHK,D,20240925,4.95,4.97,4.94,4.97,681500 PHM,D,20240925,142,142.74,140.1,140.46,1641200 PHR,D,20240925,23.2,23.3,22.38,22.45,273300 PHT,D,20240925,7.96,7.98,7.94,7.95,63600 PHX,D,20240925,3.38,3.39,3.35,3.36,20500 PII,D,20240925,85.01,85.38,83.2,83.39,371100 PIM,D,20240925,3.44,3.44,3.39,3.39,23300 PINE,D,20240925,18.04,18.33,18.035,18.23,126900 PINS,D,20240925,31.99,32.32,31.5,32.15,8858200 PIPR,D,20240925,285.41,286.6313,282.87,283.58,85800 PJT,D,20240925,135.55,135.925,133.88,134.54,112200 PK,D,20240925,15.15,15.21,14.53,14.6,4365200 PKE,D,20240925,13.29,13.3,13.1014,13.25,34400 PKG,D,20240925,216.12,216.12,213.41,214.33,504000 PKST,D,20240925,14.74,14.984,14.2004,14.34,167700 PKX,D,20240925,70.5,70.6032,69.27,69.39,56800 PL,D,20240925,2.08,2.22,2.07,2.18,2572500 PL.W,D,20240925,0.2,0.2178,0.19,0.19,1700 PLD,D,20240925,126.73,127.22,124.78,125.39,3421700 PLNT,D,20240925,83.48,83.555,82.1,82.25,685100 PLOW,D,20240925,27.98,27.98,27.31,27.51,128900 PLTR,D,20240925,36.89,37.18,36.3827,37.12,46511700 PLYM,D,20240925,22.83,22.92,22.76,22.78,297200 PM,D,20240925,121.9,122.76,121.04,121.69,6473900 PMF,D,20240925,9.98,10,9.9201,10,54600 PML,D,20240925,9.23,9.2388,9.18,9.19,139300 PMM,D,20240925,6.52,6.52,6.44,6.46,97800 PMO,D,20240925,10.75,10.83,10.72,10.79,92400 PMT,D,20240925,14.28,14.28,14.06,14.08,571400 PMT-A,D,20240925,24.95,25.06,24.88,25.06,4800 PMT-B,D,20240925,24.87,24.97,24.8262,24.94,10500 PMT-C,D,20240925,21.17,21.1823,20.81,21.05,15000 PMTU,D,20240925,25.885,25.95,25.84,25.9001,3100 PMX,D,20240925,8.15,8.23,8.11,8.16,92900 PNC,D,20240925,184.47,184.47,181.39,181.77,1209700 PNF,D,20240925,8.27,8.3,8.2311,8.26,9000 PNI,D,20240925,7.85,7.8609,7.81,7.85,19300 PNNT,D,20240925,6.92,6.95,6.78,6.8,659000 PNR,D,20240925,97.23,97.4554,96.38,96.46,1204300 PNS.W,D,20240925,0.0295,0.0295,0.016,0.016,7600 PNST,D,20240925,0.79,0.81,0.5616,0.671,194000 PNW,D,20240925,89.95,89.95,88.7,88.95,1299900 POR,D,20240925,47.65,47.765,47.14,47.37,1171900 POST,D,20240925,114.71,115.3,114.38,115.18,476000 PPG,D,20240925,128.6,128.63,127.1,127.84,1229900 PPL,D,20240925,32.71,32.83,32.48,32.74,5073900 PPT,D,20240925,3.71,3.72,3.69,3.69,91300 PR,D,20240925,14.06,14.15,13.7,13.75,7115900 PRA,D,20240925,14.25,14.54,14.15,14.49,326400 PRG,D,20240925,49.37,49.9911,48.675,48.8,338900 PRGO,D,20240925,26.59,26.59,25.38,25.55,1738800 PRH,D,20240925,26.35,26.4,26.15,26.22,13500 PRI,D,20240925,263.96,264.585,262.51,264.31,101800 PRI-D,D,20240925,23.74,24,23.72,23.87,1000 PRI-G,D,20240925,24.25,24.25,24.25,24.25,600 PRI-H,D,20240925,24.06,24.2631,24.06,24.2189,1800 PRI-I,D,20240925,23.35,23.53,23.13,23.53,5700 PRI-J,D,20240925,23.38,23.6,23.07,23.4,2200 PRI-K,D,20240925,21.65,21.8,21.4818,21.4818,3300 PRI-L,D,20240925,23.23,23.23,23.135,23.135,900 PRIM,D,20240925,57.29,58.335,57.07,58.04,357600 PRKS,D,20240925,50.71,51.395,50.41,51.02,942200 PRLB,D,20240925,29.06,29.06,28.235,28.26,252600 PRM,D,20240925,13.13,13.15,12.945,13.05,678300 PRMW,D,20240925,25.58,25.58,25.16,25.17,1001200 PRO,D,20240925,18.42,18.76,18.41,18.62,564800 PRS,D,20240925,25.31,25.31,25.16,25.21,14000 PRT,D,20240925,3.96,3.99,3.92,3.99,25800 PRU,D,20240925,120.16,120.445,119.345,119.57,1460900 PSA,D,20240925,362.66,363.12,358.09,359.58,651900 PSA-F,D,20240925,25.03,25.0799,24.98,24.98,18200 PSA-G,D,20240925,24.56,24.7099,24.5,24.57,14800 PSA-H,D,20240925,25.25,25.33,25.16,25.2,32200 PSA-I,D,20240925,23.4,23.45,23.24,23.25,34700 PSA-J,D,20240925,23.19,23.19,22.92,23,7600 PSA-K,D,20240925,23.11,23.17,23,23.02,11600 PSA-L,D,20240925,22.68,22.68,22.54,22.6,11700 PSA-M,D,20240925,20.69,20.69,20.48,20.48,13100 PSA-N,D,20240925,19.23,19.23,19.1,19.14,4200 PSA-O,D,20240925,19.08,19.08,18.975,18.98,2800 PSA-P,D,20240925,19.96,19.96,19.62,19.7,54700 PSA-Q,D,20240925,19.44,19.44,19.27,19.3,6500 PSA-R,D,20240925,20.1,20.12,19.91,19.99,36100 PSA-S,D,20240925,20.38,20.38,20.17,20.18,19700 PSBD,D,20240925,16.27,16.27,16.13,16.18,28700 PSE-A,D,20240925,19.86,19.86,19.7,19.8,6500 PSF,D,20240925,21.28,21.34,21.1301,21.29,33300 PSF.W,D,20240925,0.0222,0.029,0.022,0.0221,24800 PSFE,D,20240925,21.92,22.09,21.6,21.73,162400 PSN,D,20240925,101.33,102.955,100.97,102.9,856300 PSO,D,20240925,13.71,13.73,13.64,13.64,190400 PSQ.W,D,20240925,0.2,0.2058,0.2,0.2,27800 PSQH,D,20240925,2.37,2.44,2.37,2.41,32500 PSTG,D,20240925,49.82,50.59,49.73,50.42,2655100 PSTL,D,20240925,14.82,14.82,14.6399,14.72,48800 PSX,D,20240925,129.68,131.41,128.8701,129.85,8126600 PTA,D,20240925,20.93,20.9801,20.81,20.915,67700 PTY,D,20240925,14.45,14.45,14.41,14.44,602300 PUK,D,20240925,17.42,17.45,16.97,16.99,3414900 PUMP,D,20240925,8.26,8.33,7.845,7.88,1542700 PVH,D,20240925,96.06,96.975,94.32,94.99,634900 PVL,D,20240925,1.63,1.66,1.63,1.64,29000 PWR,D,20240925,299.02,302.24,296.83,297.94,997200 PWSC,D,20240925,22.79,22.81,22.78,22.8,17681400 PX,D,20240925,10.94,10.95,10.84,10.89,509300 PYN,D,20240925,6.25,6.25,6.21,6.23,6300 PZC,D,20240925,7.45,7.46,7.43,7.43,8700 QBT.W,D,20240925,0.105,0.105,0.0851,0.0982,37600 QBTS,D,20240925,0.96,0.999,0.948,0.9521,1229200 QD,D,20240925,1.86,1.88,1.81,1.83,375900 QGEN,D,20240925,44.93,44.95,44.1,44.11,1088200 QS,D,20240925,5.74,5.75,5.64,5.65,4110600 QSR,D,20240925,70.82,70.82,69.67,69.68,953000 QTWO,D,20240925,78.33,78.805,77.5,78.29,375600 QUAD,D,20240925,4.73,4.76,4.55,4.65,124000 QVCC,D,20240925,13.7,13.84,13.61,13.69,26900 QVCD,D,20240925,13.6,13.69,13.45,13.57,14800 R,D,20240925,149.22,149.36,147.235,148.66,360900 RA,D,20240925,13.6,13.74,13.6,13.68,275400 RACE,D,20240925,476.31,476.74,471.15,474.11,282400 RAMP,D,20240925,25.35,25.5,25.05,25.06,464900 RBA,D,20240925,84.6,84.6,82.12,82.13,712100 RBC,D,20240925,303.41,303.41,296.66,296.8,96800 RBCP,D,20240925,133.86,133.86,132.38,133.49,3100 RBLX,D,20240925,47.45,48.43,47.26,47.64,7828300 RBO.W,D,20240925,0.045,0.049,0.045,0.049,600 RBOT,D,20240925,5.42,5.6263,5.2999,5.42,12800 RBRK,D,20240925,33.62,33.6726,31.09,31.52,2894700 RC,D,20240925,7.95,7.96,7.69,7.69,2407100 RC-C,D,20240925,19.41,19.95,19.41,19.8,2900 RC-E,D,20240925,19.73,19.73,19.54,19.54,11100 RCB,D,20240925,24.43,24.48,24.43,24.44,8600 RCC,D,20240925,24.63,24.64,24.62,24.62,700 RCF.W,D,20240925,0.0583,0.0583,0.0516,0.0516,600 RCI,D,20240925,40.61,40.68,40.22,40.22,634500 RCL,D,20240925,178.89,179.14,176.2701,177.41,1582600 RCS,D,20240925,7.64,7.6899,7.58,7.6,117200 RCUS,D,20240925,15.62,15.75,15.17,15.27,476900 RDDT,D,20240925,66.96,69.11,66.35,67.88,4321000 RDN,D,20240925,34.79,34.79,34.39,34.55,903800 RDW,D,20240925,6.41,7.06,6.3165,6.95,379600 RDW.W,D,20240925,1.05,1.27,1.05,1.27,31500 RDY,D,20240925,79.67,80.132,79.39,79.51,99500 RELX,D,20240925,48.66,48.76,48.335,48.37,418800 RERE,D,20240925,2.17,2.22,2.17,2.19,704600 RES,D,20240925,6.61,6.62,6.3,6.33,2148800 REVG,D,20240925,27.89,28.08,27.17,27.18,480300 REX,D,20240925,46.62,46.84,45.325,45.67,188500 REX-B,D,20240925,23.67,23.78,23.59,23.78,1200 REX-C,D,20240925,23.57,23.64,23.075,23.62,26700 REXR,D,20240925,52.09,52.19,51.345,51.65,1289700 REZI,D,20240925,19.2,19.2,18.79,19.07,2097100 RF,D,20240925,22.9,22.91,22.49,22.54,5024500 RF-C,D,20240925,25.31,25.34,25.1,25.31,47300 RF-E,D,20240925,19.64,19.6416,19.45,19.59,43100 RF-F,D,20240925,26.35,26.35,26.2,26.22,67700 RFI,D,20240925,12.94,13.05,12.94,12.99,41000 RFL,D,20240925,1.88,1.9,1.69,1.9,84100 RFM,D,20240925,16.28,16.28,16.2,16.23,20600 RFMZ,D,20240925,14.46,14.4972,14.41,14.44,25600 RGA,D,20240925,220,220.54,217.1735,218.66,178600 RGR,D,20240925,42.48,42.48,42.04,42.04,86900 RGT,D,20240925,11.62,11.64,11.43,11.48,5000 RH,D,20240925,344.32,346.99,333.475,336.29,622100 RHI,D,20240925,67.99,67.99,65.85,65.96,1307700 RHP,D,20240925,112.53,112.54,110.09,110.34,598300 RIG,D,20240925,4.54,4.57,4.39,4.42,13420900 RIO,D,20240925,67.94,67.96,67.56,67.67,3420300 RIT-A,D,20240925,25.41,25.49,25.41,25.43,28800 RIT-B,D,20240925,25.34,25.37,25.33,25.35,31100 RIT-C,D,20240925,24.1,24.2,24.06,24.14,30600 RIT-D,D,20240925,24.34,24.34,23.9,24.125,54800 RITM,D,20240925,11.39,11.41,11.2,11.22,24243800 RIV,D,20240925,12.59,12.67,12.5764,12.66,76000 RIV-A,D,20240925,24.6,24.66,24.55,24.66,3800 RJF,D,20240925,124.57,125.61,124.44,125.1,1006200 RJF-B,D,20240925,25.19,25.2,25.15,25.15,2300 RKT,D,20240925,19.3,19.815,19.2,19.34,1966600 RL,D,20240925,190.97,191.535,188.5,189.31,657100 RLI,D,20240925,153.92,153.92,152.59,152.81,123000 RLJ,D,20240925,9.88,9.88,9.6,9.61,1363400 RLJ-A,D,20240925,26.08,26.2499,26.0605,26.15,7100 RLTY,D,20240925,17.24,17.32,17,17.03,86400 RLX,D,20240925,1.75,1.75,1.72,1.72,1716500 RM,D,20240925,32.02,32.22,31.41,31.7,13900 RMAX,D,20240925,12.2,12.9489,12.15,12.8,423000 RMD,D,20240925,246.38,246.38,240.24,240.75,925400 RMI,D,20240925,16.2,16.3195,16.2,16.27,6300 RMM,D,20240925,16.02,16.025,15.8548,15.87,41600 RMMZ,D,20240925,16.21,16.21,16.13,16.15,14000 RMP.P,D,20240925,25.16,25.16,25.16,25.16,1100 RMT,D,20240925,9.61,9.65,9.51,9.54,112700 RNG,D,20240925,30.47,30.78,30.15,30.24,1062500 RNGR,D,20240925,12.16,12.16,11.86,11.94,30000 RNP,D,20240925,23.48,23.62,23.29,23.32,80100 RNR,D,20240925,263.82,264.2,258.3,264.04,300700 RNR-F,D,20240925,24.99,24.99,24.88,24.99,5600 RNR-G,D,20240925,18.89,18.91,18.8,18.88,62000 RNST,D,20240925,32.49,32.49,31.92,31.96,459600 ROG,D,20240925,104.42,104.885,103.59,104.04,109300 ROK,D,20240925,261.69,261.78,257.14,258.04,738000 ROL,D,20240925,50.93,51.1,50.4,50.76,1586900 RPM,D,20240925,123.82,123.82,121.19,121.37,716700 RQI,D,20240925,14.15,14.17,14.02,14.07,176800 RRAC,D,20240925,11.47,11.48,11.47,11.48,255600 RRC,D,20240925,31.14,31.33,30.355,30.48,1758400 RRX,D,20240925,169.27,169.27,164.12,164.83,283800 RS,D,20240925,289.01,289.43,285.39,287.46,365400 RSF,D,20240925,15.24,15.2498,15.2,15.21,5300 RSG,D,20240925,204.23,204.84,203.3,204.49,864100 RSI,D,20240925,10.91,10.94,10.605,10.66,2036700 RSKD,D,20240925,4.77,4.81,4.69,4.7,348100 RTO,D,20240925,25.23,26.01,25.13,25.77,1593200 RTX,D,20240925,120.51,121.45,120.36,120.9,5713600 RVLV,D,20240925,25.65,26.1424,25.36,25.4,948000 RVT,D,20240925,15.52,15.54,15.42,15.45,221700 RVTY,D,20240925,124.99,125.58,121.585,122.09,562600 RWT,D,20240925,7.82,7.82,7.7,7.73,1041900 RWT-A,D,20240925,25.83,25.8314,25.68,25.7,6700 RWTN,D,20240925,25.11,25.15,25.11,25.12,2900 RWTO,D,20240925,25.06,25.1,25.01,25.1,24100 RXO,D,20240925,27.23,28.1,27.13,27.88,1854300 RY,D,20240925,123.66,123.86,123.15,123.55,477100 RYAM,D,20240925,8.61,8.71,8.4401,8.71,624600 RYAN,D,20240925,67.91,68.18,66.89,66.96,920000 RYI,D,20240925,19.3,19.3,18.755,18.81,310400 RYN,D,20240925,32.26,32.39,31.58,31.76,563300 RZB,D,20240925,25.29,25.29,25.1601,25.2,11700 RZC,D,20240925,27.1,27.17,26.91,26.96,42400 S,D,20240925,24.2,24.32,23.855,24.12,2813100 SA,D,20240925,17.57,17.82,17.36,17.55,332900 SABA,D,20240925,8.4,8.459,8.35,8.37,136100 SAFE,D,20240925,26.99,27.115,26.365,26.46,412700 SAH,D,20240925,59.14,59.14,57.03,57.07,157600 SAJ,D,20240925,25.42,25.45,25.3016,25.45,4800 SAM,D,20240925,276.44,276.44,270.79,270.79,105100 SAN,D,20240925,5.1,5.1,5,5.01,2062600 SAND,D,20240925,6.29,6.356,6.27,6.31,2642400 SAP,D,20240925,224.96,225.92,223.29,223.29,1305200 SAR,D,20240925,23.13,23.13,22.8,22.95,49700 SAT,D,20240925,24.68,24.75,24.6115,24.72,3100 SAVE,D,20240925,2.38,2.42,2.28,2.31,6104800 SAY,D,20240925,25.31,25.34,25.3,25.34,2900 SAZ,D,20240925,25.65,25.65,25.59,25.5901,2100 SB,D,20240925,5.09,5.15,5.042,5.09,463100 SB-D,D,20240925,25.69,25.79,25.69,25.79,500 SBBA,D,20240925,25.18,25.19,25.18,25.1822,4500 SBH,D,20240925,13.27,13.27,13.015,13.07,801400 SBI,D,20240925,8.18,8.22,8.17,8.175,25700 SBR,D,20240925,61.21,61.35,60,60.1,50900 SBS,D,20240925,17.01,17.02,16.645,16.72,859700 SBSW,D,20240925,4.41,4.46,4.34,4.35,4213500 SBX.V,D,20240925,10.02,10.025,10.02,10.0215,5800 SBX.W,D,20240925,0.12,0.12,0.12,0.12,1500 SBXC,D,20240925,10.86,11.4099,10.67,10.75,2100 SCCO,D,20240925,112.94,113.37,111,111.27,1342000 SCD,D,20240925,17.46,17.62,17.44,17.44,36400 SCE-G,D,20240925,21.3949,21.4767,21.35,21.4767,7200 SCE-H,D,20240925,25.08,25.14,25.06,25.11,17400 SCE-J,D,20240925,23.73,23.73,23.56,23.57,135600 SCE-K,D,20240925,25.24,25.24,24.91,25.11,9600 SCE-L,D,20240925,20.61,20.6699,20.6,20.61,26800 SCE-M,D,20240925,27,27.0183,26.84,27,17000 SCE-N,D,20240925,26.78,26.78,26.665,26.7,25000 SCH-D,D,20240925,25.47,25.5107,25.4,25.49,31200 SCH-J,D,20240925,22.54,22.5699,22.41,22.44,35400 SCHW,D,20240925,64.51,64.79,63.72,64.04,5097500 SCI,D,20240925,79.73,79.73,78.36,78.41,694700 SCL,D,20240925,76.67,76.67,75.61,75.91,96200 SCM,D,20240925,13.65,13.73,13.64,13.68,112600 SCS,D,20240925,13.11,13.12,12.855,12.88,605200 SD,D,20240925,12.15,12.2261,11.78,11.83,323900 SDHC,D,20240925,35.26,35.99,34.73,34.88,88700 SDHY,D,20240925,16.44,16.55,16.41,16.53,81100 SDRL,D,20240925,40.95,41.29,40.065,40.18,810000 SE,D,20240925,93.18,94.3,91.87,93.95,4310000 SEA-A,D,20240925,25.74,25.7562,25.695,25.74,4600 SEA-B,D,20240925,26.29,26.35,26.25,26.3,3900 SED.U,D,20240925,12.45,12.7,11.5,12.3,3100 SED.W,D,20240925,0.0798,0.0999,0.0797,0.0999,800 SEDA,D,20240925,11.46,11.46,11.46,11.46,600 SEE,D,20240925,35.67,35.78,35.12,35.15,1138000 SEI,D,20240925,13.8,13.84,13.335,13.54,263300 SEM,D,20240925,35.5,35.5,34.82,35.03,479700 SEMR,D,20240925,15.02,15.545,14.94,15.44,454300 SES,D,20240925,0.66,0.7337,0.6221,0.7228,6965800 SES.W,D,20240925,0.036,0.039,0.035,0.0367,6000 SF,D,20240925,92.97,93.38,92.3,92.84,440000 SF-B,D,20240925,25.16,25.22,25.0757,25.22,14000 SF-C,D,20240925,25.9,26.2099,25.69,25.69,35700 SF-D,D,20240925,20.58,20.74,20.5,20.72,56700 SFB,D,20240925,24,24,23.81,23.9,20100 SFBS,D,20240925,80.69,80.69,78.83,79.13,203600 SFL,D,20240925,11.47,11.51,11.32,11.38,717800 SG,D,20240925,36.4,37.03,35.71,35.76,1641200 SGHC,D,20240925,3.64,3.66,3.575,3.58,330100 SGU,D,20240925,11.57,11.78,11.38,11.51,21200 SHAK,D,20240925,104.11,107.12,103.72,105.75,655500 SHCO,D,20240925,5.18,5.18,4.83,4.87,165800 SHEL,D,20240925,68.83,68.895,67.7809,68.02,3492400 SHG,D,20240925,40.43,40.95,40.34,40.74,480300 SHO,D,20240925,10.84,10.86,10.61,10.61,1427500 SHO-H,D,20240925,23.55,23.56,23.34,23.43,8200 SHO-I,D,20240925,21.67,22.09,21.62,21.96,5100 SHOC,D,20240925,46.14,46.81,46.08,46.45,18800 SHOP,D,20240925,80.13,80.91,79.01,79.26,5021800 SHW,D,20240925,383.43,383.43,379.03,381.18,759400 SID,D,20240925,2.25,2.27,2.215,2.25,2421800 SIG,D,20240925,99.61,101.07,98.38,100.26,782900 SII,D,20240925,43.7,43.96,43.261,43.49,125100 SILA,D,20240925,26.1,26.22,25.5,25.57,562800 SIT-A,D,20240925,24.58,24.72,24.56,24.64,19600 SITC,D,20240925,59.53,59.56,59.08,59.36,447500 SITE,D,20240925,151,151,147.33,147.42,202400 SJM,D,20240925,118.26,119.32,118.04,118.24,746100 SJT,D,20240925,3.95,4.105,3.95,4.06,434700 SJW,D,20240925,58.06,58.06,56.86,57.28,136600 SKE,D,20240925,8.69,8.7,8.51,8.57,296600 SKIL,D,20240925,15.51,16.05,15.14,15.6,66700 SKLZ,D,20240925,5.61,5.71,5.6,5.65,31700 SKM,D,20240925,24.03,24.03,23.825,23.88,254200 SKT,D,20240925,32.45,32.63,32.26,32.49,588000 SKX,D,20240925,66.21,66.59,65.07,65.48,2079000 SKY,D,20240925,92.29,92.88,91.16,92,221900 SLB,D,20240925,42.8,43.01,41.66,41.81,12552300 SLF,D,20240925,57.68,57.885,57.41,57.61,538600 SLG,D,20240925,71.6,71.65,69.95,70.15,432000 SLG-I,D,20240925,24.4,24.42,24.17,24.31,36200 SLGN,D,20240925,51.4,51.62,50.79,50.82,436100 SLQT,D,20240925,2.07,2.08,1.93,1.95,830800 SLVM,D,20240925,85.32,86.37,84.31,84.49,766600 SM,D,20240925,42.28,42.36,40.84,41.06,1983800 SMAR,D,20240925,55.46,55.6,55.36,55.36,24056900 SMBK,D,20240925,29.42,29.42,28.9,29.02,52900 SMC,D,20240925,35.45,36.56,34.1,34.38,62200 SMFG,D,20240925,12.43,12.475,12.37,12.43,1225600 SMG,D,20240925,81.62,81.62,80.2801,80.84,878700 SMHI,D,20240925,9.71,9.71,9.34,9.57,181600 SMP,D,20240925,32.96,33,32.42,32.85,360200 SMR,D,20240925,11.99,12.22,10.795,12.03,8113600 SMR.W,D,20240925,3.25,3.33,2.83,3.27,125300 SMRT,D,20240925,1.73,1.7525,1.67,1.68,1310800 SMWB,D,20240925,8.7,8.85,8.57,8.83,173000 SN,D,20240925,106.5,106.9,105.51,105.96,1076400 SNA,D,20240925,285.42,286.17,282.8,283.62,288700 SNAP,D,20240925,10.59,10.8,10.55,10.59,31316600 SNDA,D,20240925,26.68,27.2686,26.1,26.83,50400 SNDR,D,20240925,28.42,28.48,27.84,27.87,485700 SNN,D,20240925,30.62,30.63,30.39,30.51,730900 SNOW,D,20240925,114.97,116.62,112.56,112.62,18611800 SNV,D,20240925,43.7,43.76,43,43.22,1239100 SNV-D,D,20240925,25.12,25.16,25.07,25.08,44000 SNV-E,D,20240925,26.42,26.5208,26.1501,26.42,83600 SNX,D,20240925,119.44,119.44,116.9,117.29,703600 SO,D,20240925,90.15,90.55,88.915,89.35,3457300 SOC,D,20240925,24.53,24.7208,23.41,23.81,991200 SOC.W,D,20240925,12.98,12.98,11.99,12.4,80000 SOJC,D,20240925,24.97,24.98,24.87,24.89,18800 SOJD,D,20240925,24.29,24.3995,24.22,24.3,57500 SOJE,D,20240925,22.1,22.29,22.0799,22.23,96800 SOL,D,20240925,2.33,2.4,2.32,2.34,309100 SOLV,D,20240925,70.1,70.115,68.7647,69.22,772400 SON,D,20240925,54.55,54.7,53.44,53.61,671000 SONY,D,20240925,95.8,96.19,95.69,96.01,440600 SOR,D,20240925,44.25,44.49,43.71,43.935,12500 SOS,D,20240925,0.7247,0.739,0.68,0.7333,146100 SPB,D,20240925,93.25,93.25,91.25,91.29,433200 SPCE,D,20240925,6.1,6.145,5.83,5.84,1149000 SPE,D,20240925,13.88,13.98,13.83,13.85,57500 SPE-C,D,20240925,23.39,23.7,23.37,23.5578,5200 SPG,D,20240925,170.23,170.68,168.1,169.1,1349400 SPG-J,D,20240925,63.51,63.7,63.35,63.7,1700 SPGI,D,20240925,519.51,522.06,513.16,514.82,931100 SPH,D,20240925,17.72,17.85,17.55,17.63,89300 SPHR,D,20240925,41.55,42.11,41.33,41.94,441700 SPIR,D,20240925,10.75,10.79,9.84,10.06,293300 SPL-A,D,20240925,24.38,24.38,24.25,24.35,4400 SPLP,D,20240925,40.04,41.5,40.04,41.5,800 SPMC,D,20240925,20,20.1,19.76,19.91,14000 SPN-B,D,20240925,25.36,25.4353,25.29,25.29,21700 SPNT,D,20240925,14.09,14.73,14.09,14.56,485600 SPOT,D,20240925,377.8,386.96,375.711,383.96,1667500 SPR,D,20240925,33.23,33.44,32.82,32.84,704600 SPRU,D,20240925,2.64,2.77,2.6307,2.71,28700 SPXC,D,20240925,162.05,163.06,159.48,159.89,213900 SPXX,D,20240925,16.62,16.6596,16.5401,16.6,19200 SQ,D,20240925,67.65,67.86,65.14,65.24,5782300 SQM,D,20240925,39.34,39.46,38.435,38.45,725100 SQNS,D,20240925,1.03,1.03,0.98,1.02,125500 SQSP,D,20240925,46.38,46.41,46.37,46.38,379600 SR,D,20240925,67.21,67.26,66.48,66.78,323300 SR-A,D,20240925,25.18,25.18,24.85,24.92,16800 SRE,D,20240925,83.44,83.69,82.39,83,2377400 SREA,D,20240925,24.78,25.04,24.78,24.93,68700 SRFM,D,20240925,1.17,1.23,1.1221,1.17,91200 SRG,D,20240925,4.47,4.52,4.34,4.48,1237800 SRG-A,D,20240925,22.45,22.76,22.3,22.7001,1000 SRI,D,20240925,11.64,11.685,10.99,11.02,150100 SRL,D,20240925,7.68,7.9596,7.6,7.75,7600 SRV,D,20240925,44.03,44.895,44.03,44.81,15900 SSB,D,20240925,97.53,97.7482,94.72,94.91,481700 SSD,D,20240925,192.06,192.06,187.34,188.81,287500 SSL,D,20240925,7.25,7.25,7.05,7.06,471300 SST,D,20240925,1.19,1.19,1.1,1.12,65200 SST.W,D,20240925,0.0398,0.0471,0.0358,0.044,29100 SSTK,D,20240925,34.9,35.23,34.56,34.95,336700 ST,D,20240925,35.99,35.99,35.07,35.22,582800 STAG,D,20240925,39.54,39.56,39.06,39.17,868300 STC,D,20240925,73.63,74.03,73.07,73.25,92200 STE,D,20240925,239.58,239.58,236.13,236.41,260600 STEL,D,20240925,26.09,26.18,25.63,25.65,162400 STEM,D,20240925,0.32,0.3209,0.307,0.31,3899400 STEW,D,20240925,15.68,15.755,15.6589,15.66,41600 STG,D,20240925,6.6,6.99,6.21,6.48,43800 STK,D,20240925,32.96,33.1747,32.84,32.97,15400 STLA,D,20240925,15.51,15.52,15.24,15.25,8291000 STM,D,20240925,28.26,28.355,28.02,28.1,3071000 STN,D,20240925,81.15,81.52,80.73,80.8,70200 STNG,D,20240925,70.01,70.6,69.365,69.49,582500 STR,D,20240925,21.65,21.65,20.99,20.99,435400 STRV,D,20240925,36.83,36.83,36.69,36.74,43400 STT,D,20240925,89.05,89.175,88.18,88.5,1881600 STT-G,D,20240925,24.91,24.9221,24.71,24.76,30900 STVN,D,20240925,20.68,20.68,20.105,20.34,359300 STWD,D,20240925,20.92,20.94,20.46,20.49,2501000 STXD,D,20240925,33.81,33.81,33.61,33.618,2100 STXE,D,20240925,31.45,31.52,31.02,31.0491,10000 STXG,D,20240925,41.57,41.62,41.41,41.4756,14100 STXI,D,20240925,26.69,26.69,26.5243,26.6014,400 STXK,D,20240925,31.3701,31.3701,31.08,31.0923,4400 STXM,D,20240925,25.905,25.905,25.74,25.74,2600 STXT,D,20240925,20.86,20.87,20.84,20.85,36000 STXV,D,20240925,30.19,30.19,30.1,30.1035,5800 STZ,D,20240925,252.83,254.2,251.1371,251.9,1059300 SU,D,20240925,38.08,38.28,37.2,37.42,3189000 SUI,D,20240925,138.86,139.025,133.53,137.48,3955800 SUM,D,20240925,38.74,39.01,38.39,38.59,719700 SUN,D,20240925,53.92,54.04,52.84,53.37,285900 SUP,D,20240925,2.91,2.9499,2.83,2.85,34800 SUPP,D,20240925,65.6787,65.6787,65.6787,65.6787,100 SUPV,D,20240925,7.89,7.93,7.565,7.59,1700400 SUZ,D,20240925,9.68,9.68,9.48,9.48,715300 SVV,D,20240925,10.52,10.79,10.38,10.5,294900 SW,D,20240925,48.23,48.54,47.27,47.8,4339400 SWI,D,20240925,12.81,12.81,12.63,12.66,253000 SWK,D,20240925,107.55,107.55,105.35,105.58,929600 SWN,D,20240925,6.87,6.9,6.72,6.73,20221800 SWX,D,20240925,74.7,75.175,74.13,75.02,268200 SWZ,D,20240925,8.78,8.79,8.78,8.78,3700 SXC,D,20240925,8.31,8.33,8.165,8.31,1033500 SXI,D,20240925,179.98,180.66,178.765,179.33,39000 SXT,D,20240925,78.61,78.61,77.62,78.1,111200 SYF,D,20240925,48.36,48.5,47.895,48.2,2160900 SYF-A,D,20240925,21.82,21.94,21.6304,21.85,65600 SYF-B,D,20240925,26.35,26.35,26.1,26.2,33300 SYK,D,20240925,363.26,363.81,358.75,359.5,854900 SYY,D,20240925,76.88,77.075,76.19,76.76,3701000 T,D,20240925,21.62,21.74,21.52,21.56,28334800 T-A,D,20240925,22.61,22.7299,22.61,22.7,85600 T-C,D,20240925,21.6,21.61,21.52,21.61,60900 TAC,D,20240925,10.29,10.38,10.155,10.36,755200 TAK,D,20240925,14.72,14.73,14.55,14.58,5769900 TAL,D,20240925,8.4,8.525,8.29,8.32,4880100 TALO,D,20240925,10.89,10.94,10.44,10.51,2225000 TAP,D,20240925,54.72,54.91,54.13,54.6,1842000 TBB,D,20240925,24.6,24.7,24.5501,24.65,51200 TBBB,D,20240925,31.4,32.11,31.09,31.55,792000 TBC,D,20240925,25.38,25.45,25.36,25.45,28300 TBI,D,20240925,7.69,7.73,7.42,7.44,174700 TBN,D,20240925,19.99,20.29,19.56,19.76,24700 TCI,D,20240925,28.07,28.245,28.01,28.22,900 TCS,D,20240925,11.73,11.73,9.53,9.8,84700 TD,D,20240925,63.52,63.73,62.88,62.9,3287200 TDC,D,20240925,29.17,29.545,29.07,29.24,742900 TDF,D,20240925,8.28,8.3608,8.2,8.25,32500 TDG,D,20240925,1427.44,1433.034,1418.045,1424.26,242900 TDOC,D,20240925,8.81,8.83,8.465,8.47,6881700 TDS,D,20240925,22.9,23.74,22.74,23.45,792400 TDS-U,D,20240925,21.67,21.8885,21.6301,21.85,13600 TDS-V,D,20240925,19.9,19.9,19.7,19.85,50500 TDW,D,20240925,76.53,77.1,73.09,73.71,855500 TDY,D,20240925,436.04,436.04,432.17,433.51,149900 TEAF,D,20240925,12.83,12.85,12.75,12.82,166400 TECK,D,20240925,50.93,51.07,50.315,50.58,2868800 TEF,D,20240925,4.92,4.93,4.89,4.89,457900 TEI,D,20240925,5.82,5.8214,5.78,5.79,133500 TEL,D,20240925,148,148.43,145.28,145.78,1752300 TEN,D,20240925,25.5,25.5,25.03,25.18,185800 TEN-E,D,20240925,26.4,26.63,26.4,26.4797,5300 TEN-F,D,20240925,27.01,27.07,26.96,27,6500 TEO,D,20240925,8.22,8.3,8,8.03,117900 TEVA,D,20240925,17.75,17.835,17.44,17.46,5627500 TEX,D,20240925,53.41,53.67,51.59,51.82,773600 TFC,D,20240925,41.87,42.02,41.445,41.73,5834300 TFC-I,D,20240925,24.3,24.33,24.1,24.18,12700 TFC-O,D,20240925,24.64,24.6699,24.46,24.57,30900 TFC-R,D,20240925,22.62,22.62,22.35,22.46,93700 TFII,D,20240925,146.16,146.83,143.09,144.15,153100 TFPM,D,20240925,17.26,17.445,17.16,17.26,156300 TFX,D,20240925,246.59,248.16,241.095,245.02,481300 TG,D,20240925,7.13,7.1522,6.892,6.96,61900 TGI,D,20240925,12.94,13.02,12.695,12.77,634900 TGLS,D,20240925,66.73,68.12,66.4051,66.69,128100 TGNA,D,20240925,14.97,15.165,14.869,15.08,3008800 TGS,D,20240925,21.07,21.55,20.395,20.46,116200 TGT,D,20240925,156.29,156.92,154.16,155.07,2319900 THC,D,20240925,166.79,168,165.165,167.7,658400 THG,D,20240925,149.13,149.56,147.11,147.35,189200 THIR,D,20240925,25.1399,25.1399,25.1072,25.1072,400 THLV,D,20240925,28.9027,28.9027,28.72,28.7421,9000 THO,D,20240925,108.83,110.79,106.24,106.44,823900 THQ,D,20240925,21.78,21.82,21.545,21.56,96700 THR,D,20240925,29.63,29.63,28.75,28.77,121000 THS,D,20240925,41.38,41.38,40.595,40.64,353500 THW,D,20240925,13.12,13.2,12.935,12.94,107400 TIMB,D,20240925,17.36,17.42,17.14,17.16,442900 TISI,D,20240925,15.03,15.27,14.6,15.01,5000 TIXT,D,20240925,3.55,3.555,3.48,3.51,369400 TJX,D,20240925,117.9,118.16,117.105,118.13,3743300 TK,D,20240925,9.21,9.241,9.07,9.08,561800 TKC,D,20240925,7.13,7.145,7.05,7.06,318500 TKO,D,20240925,122.01,122.71,120.58,121.11,893400 TKR,D,20240925,84.35,84.42,82.101,82.14,611700 TLK,D,20240925,20.92,21,20.55,20.6,331600 TLYS,D,20240925,4.86,4.9,4.7,4.79,40200 TM,D,20240925,184.01,184.8375,183.5,184.16,213800 TME,D,20240925,11.37,11.59,11.27,11.28,20300400 TMHC,D,20240925,68.69,69.29,67.81,68.04,791300 TMO,D,20240925,613.87,613.905,596,599.78,1282500 TNC,D,20240925,95.5,95.5,94.06,94.08,89400 TNET,D,20240925,96.38,96.38,94.965,95.31,184600 TNK,D,20240925,56.93,57.09,56.19,56.31,315000 TNL,D,20240925,46,46.0983,45.31,45.51,753600 TOL,D,20240925,151.7,153.06,150.23,150.34,1299500 TOST,D,20240925,27.89,27.98,26.865,27.09,3934800 TPB,D,20240925,42.24,42.5299,41.805,41.84,85100 TPC,D,20240925,25.45,25.86,25.17,25.67,352500 TPH,D,20240925,44.47,44.67,43.91,44.12,493800 TPL,D,20240925,939.26,947.5,921.19,927.73,123000 TPR,D,20240925,45.21,45.77,44.96,45.73,2864600 TPTA,D,20240925,18.22,18.25,17.865,17.865,1800 TPVG,D,20240925,6.95,7,6.78,6.86,496200 TPX,D,20240925,54,54,53.38,53.69,681300 TPZ,D,20240925,18.49,18.5,18.25,18.29,42700 TR,D,20240925,31.94,32.38,31.28,31.64,2293300 TRAK,D,20240925,19.36,19.9399,19.36,19.74,53700 TRC,D,20240925,17.85,17.89,17.66,17.77,78000 TREX,D,20240925,69.73,69.73,66.32,66.41,1515000 TRGP,D,20240925,156.46,156.91,154.2929,155.55,941800 TRI,D,20240925,171.86,172.96,171.49,172.5,209500 TRN,D,20240925,34.25,34.45,33.91,34.05,412800 TRNO,D,20240925,68.78,68.78,67.51,67.57,491300 TROX,D,20240925,13.63,13.75,13.19,13.22,1268700 TRP,D,20240925,47.09,47.86,47.07,47.85,6763300 TRT-A,D,20240925,25.8,25.8991,25.8,25.8991,3500 TRT-B,D,20240925,25.24,25.32,25.18,25.2,1600 TRT-C,D,20240925,25.22,25.23,25.1,25.15,10800 TRT-D,D,20240925,25.61,25.61,25.43,25.55,18300 TRT-E,D,20240925,22.99,23.3,22.85,23,4800 TRT-P,D,20240925,18.93,19.25,18.93,19,3600 TRTX,D,20240925,8.9,8.93,8.63,8.63,474900 TRU,D,20240925,106.29,106.33,103.57,103.7,1020900 TRV,D,20240925,239.27,240.34,235.845,236.32,764700 TS,D,20240925,31.01,31.05,30.62,30.74,2393800 TSE,D,20240925,5,5.06,4.81,4.99,287600 TSI,D,20240925,5.11,5.145,5.084,5.11,72500 TSLX,D,20240925,20.44,20.483,20.31,20.32,259800 TSM,D,20240925,181.52,183.82,181.21,182.35,8280900 TSN,D,20240925,58.65,59.2,57.6,57.96,3450800 TSQ,D,20240925,10.4,10.78,10.16,10.21,74000 TT,D,20240925,386.89,390.6,384.67,387.7,807600 TTC,D,20240925,86.19,86.67,85.35,85.9,642800 TTE,D,20240925,68.3,68.37,66.66,66.66,2001100 TTI,D,20240925,3.07,3.09,2.94,2.95,918200 TTP,D,20240925,42.87,43.11,42.71,42.78,74400 TU,D,20240925,16.72,16.755,16.47,16.48,2218400 TUYA,D,20240925,1.45,1.585,1.45,1.57,964600 TV,D,20240925,2.3,2.4,2.285,2.33,2553600 TVC,D,20240925,23.25,23.25,23.05,23.1,7900 TVE,D,20240925,22.73,22.7899,22.58,22.58,33000 TWI,D,20240925,7.92,8.11,7.73,7.74,721900 TWLO,D,20240925,62.88,63.4,62.38,62.66,1204100 TWN,D,20240925,44.45,44.63,43.77,44.38,10000 TWO,D,20240925,13.77,13.8,13.66,13.67,1196800 TWO-A,D,20240925,24.89,25.15,24.89,25.15,5200 TWO-B,D,20240925,25.33,25.4,25.2,25.4,20500 TWO-C,D,20240925,24.71,24.72,24.66,24.72,7600 TX,D,20240925,36.48,36.48,35.78,35.92,174400 TXNM,D,20240925,42.85,43.535,42.85,43.12,598300 TXO,D,20240925,18.79,18.909,18.325,18.67,93600 TXT,D,20240925,85,86.41,84.98,85.49,1199500 TY,D,20240925,32.79,32.8,32.55,32.77,37900 TYG,D,20240925,39.69,39.95,39.52,39.84,63100 TYL,D,20240925,586.36,588.8088,579.04,580.04,171500 U,D,20240925,22.88,23.15,21.12,21.89,28236000 UA,D,20240925,7.57,7.88,7.454,7.82,3387300 UAA,D,20240925,7.99,8.37,7.88,8.29,16516800 UAN,D,20240925,68.52,68.52,67,67.03,24300 UBER,D,20240925,77.51,78.28,77.08,77.14,12552600 UBS,D,20240925,30.49,30.515,29.98,30,1165100 UCB,D,20240925,28.79,28.86,28.305,28.39,409100 UCB-I,D,20240925,24.61,24.81,24.6,24.8001,6200 UDR,D,20240925,46.2,46.4,45.64,45.68,2090700 UE,D,20240925,21.35,21.365,21.12,21.13,794400 UFI,D,20240925,6.92,7.19,6.88,6.91,178900 UGI,D,20240925,24.83,25.075,24.69,24.73,2141500 UGP,D,20240925,3.93,3.93,3.81,3.82,1322000 UHA.B,D,20240925,72.03,73.62,71.99,73.21,142200 UHAL,D,20240925,77,77.81,76.455,77.49,129900 UHS,D,20240925,242.01,242.84,240.67,241.24,354600 UHT,D,20240925,46.57,46.87,46.19,46.21,58400 UI,D,20240925,219.16,219.98,215.39,216.1,44900 UIS,D,20240925,5.71,5.72,5.49,5.61,316800 UL,D,20240925,65.39,65.495,65.27,65.3,1240100 ULS,D,20240925,49.15,49.69,48.77,49.46,875900 UMC,D,20240925,8.63,8.72,8.62,8.69,8947600 UMH,D,20240925,19.72,19.75,19.5431,19.65,423500 UMH-D,D,20240925,24.38,24.38,24.0957,24.1,27700 UNF,D,20240925,189.05,190.74,188.413,190.11,70100 UNFI,D,20240925,16.55,16.66,16.27,16.5,499700 UNH,D,20240925,577.87,581.11,573.08,576.31,2658800 UNM,D,20240925,57.71,57.8286,57.21,57.49,1008500 UNMA,D,20240925,25.95,26.0209,25.85,25.9,10300 UNP,D,20240925,247.54,249.285,245.075,245.5,2347200 UP,D,20240925,2.07,2.09,1.92,1.99,991200 UPS,D,20240925,129.54,131.81,129.24,131.51,5048200 URI,D,20240925,806.45,819.41,799.895,802.05,378500 USA,D,20240925,7.05,7.0561,7.01,7.03,422500 USAC,D,20240925,22.8,23.005,22.715,22.74,125000 USB,D,20240925,45.68,45.68,44.7,44.75,6848300 USB-A,D,20240925,866,866,866,866,1500 USB-H,D,20240925,21.93,22.0501,21.93,21.965,117900 USB-P,D,20240925,25.22,25.28,25.15,25.23,17200 USB-Q,D,20240925,18.57,18.57,18.3,18.3,71600 USB-R,D,20240925,20.22,20.27,20.1395,20.19,56700 USB-S,D,20240925,22.77,22.87,22.7,22.72,62500 USFD,D,20240925,62.5,62.56,62.09,62.37,942400 USM,D,20240925,54.96,57.42,54.915,56.41,211000 USNA,D,20240925,38.01,38.01,36.44,36.51,136300 USPH,D,20240925,83.68,84.48,82.8463,84.29,76800 UTF,D,20240925,25.75,25.7999,25.33,25.53,199800 UTI,D,20240925,16.36,16.425,16.08,16.13,194700 UTL,D,20240925,60.1,60.1,59,59.48,44500 UTZ,D,20240925,17.61,17.83,17.49,17.65,544000 UVE,D,20240925,22.14,22.21,21.89,21.97,159800 UVV,D,20240925,52.71,52.71,51.795,51.83,205200 UWM.W,D,20240925,0.611,0.611,0.603,0.6099,5800 UWMC,D,20240925,8.57,8.59,8.34,8.4,2158400 UZD,D,20240925,23.42,23.73,23.24,23.65,192100 UZE,D,20240925,22,22.28,21.9,22.25,104600 UZF,D,20240925,21.91,22.11,21.7,22.04,83900 V,D,20240925,274.19,274.25,268.23,269.63,11671200 VAC,D,20240925,75.97,75.97,73.59,73.62,310500 VAL,D,20240925,56.4,56.82,54.31,54.86,1420100 VAL.W,D,20240925,9,9,8.62,8.62,2100 VALE,D,20240925,11.12,11.165,11.045,11.16,23486500 VATE,D,20240925,4,4.08,3.94,3.99,73000 VBF,D,20240925,16.97,17.025,16.7614,16.87,45400 VCV,D,20240925,10.89,10.96,10.85,10.87,73300 VEEV,D,20240925,208.99,210.07,204.92,205.13,787800 VEL,D,20240925,19.6,19.71,19.51,19.62,23500 VET,D,20240925,9.95,10.01,9.659,9.76,1276000 VFC,D,20240925,18.72,18.77,18.33,18.4,6291000 VGI,D,20240925,8.04,8.0418,7.95,8.01,56500 VGM,D,20240925,10.55,10.565,10.47,10.49,199500 VGR,D,20240925,14.92,14.94,14.91,14.92,2335300 VHC,D,20240925,7.1,7.3555,7.1,7.12,14800 VHI,D,20240925,29.94,34.14,29.94,34.14,69000 VICI,D,20240925,33.18,33.23,32.91,33.04,3117900 VIK,D,20240925,34.94,34.9516,34.055,34.29,2949000 VIPS,D,20240925,13.84,14.135,13.6,13.84,6596100 VIST,D,20240925,50.08,50.32,48.03,48.42,706500 VIV,D,20240925,10.16,10.17,10.07,10.1,634600 VKQ,D,20240925,10.26,10.26,10.18,10.2,251400 VLN,D,20240925,2.16,2.21,2.14,2.2,85600 VLN.W,D,20240925,0.026,0.0425,0.026,0.0272,10100 VLO,D,20240925,133.09,135.46,132.41,132.81,3008400 VLRS,D,20240925,6.28,6.45,6.215,6.3,677900 VLT,D,20240925,11.41,11.425,11.41,11.4137,25400 VLTO,D,20240925,111.85,111.85,110.68,111.04,1451900 VMC,D,20240925,251.94,251.94,249.34,249.63,922000 VMI,D,20240925,287.9,287.9,284.67,284.87,80700 VMO,D,20240925,10.26,10.26,10.19,10.2,170100 VNCE,D,20240925,1.85,1.9139,1.8062,1.9,9800 VNO,D,20240925,39.28,39.63,38.575,38.84,1737000 VNO-L,D,20240925,19.07,19.08,18.9201,18.99,29200 VNO-M,D,20240925,18.05,18.1,17.86,18.01,42000 VNO-N,D,20240925,18.19,18.19,17.91,18,17900 VNO-O,D,20240925,16.64,16.64,16.14,16.21,15000 VNT,D,20240925,33.41,33.41,32.72,32.87,1149500 VOC,D,20240925,4.86,4.99,4.86,4.99,30900 VOTE,D,20240925,66.83,66.8763,66.54,66.7,8200 VOY-B,D,20240925,25.92,26.08,25.8152,25.97,12500 VOYA,D,20240925,77.85,78.98,77.3,78.61,831700 VPG,D,20240925,23.55,23.735,23.29,23.49,64100 VPV,D,20240925,11.23,11.26,11.2157,11.255,29300 VRE,D,20240925,17.94,18,17.82,17.99,578700 VRN,D,20240925,6.47,6.5,6.305,6.32,5056600 VRT,D,20240925,98.2,101.5,98.085,100.74,8452400 VRTS,D,20240925,207.5,207.79,204.19,204.26,21900 VSCO,D,20240925,26.9,26.95,25.8,25.86,2767100 VSH,D,20240925,18.53,18.53,17.86,17.88,1481700 VST,D,20240925,114.18,120.61,113.7,119.08,15868400 VSTO,D,20240925,39.99,39.99,39.23,39.24,876800 VSTS,D,20240925,15.79,15.79,15.21,15.22,1903400 VTEX,D,20240925,7.02,7.25,7,7.19,315000 VTLE,D,20240925,29.09,29.3,27.49,27.7,1364900 VTMX,D,20240925,27.96,27.99,27.24,27.24,75900 VTN,D,20240925,11.53,11.53,11.47,11.5,18600 VTOL,D,20240925,36.84,36.84,35.75,35.94,65400 VTR,D,20240925,64.25,64.93,64.14,64.89,1628500 VTS,D,20240925,24.53,24.7,24.06,24.11,158800 VVI,D,20240925,35.6,35.6,34.97,35,84600 VVR,D,20240925,4.18,4.19,4.15,4.15,537800 VVV,D,20240925,41.8,42.145,41.42,41.96,902500 VVX,D,20240925,55.32,55.43,54.725,54.73,119700 VYX,D,20240925,13.54,13.65,12.885,12.95,1739500 VZ,D,20240925,44.8,44.88,44.4244,44.55,21990100 VZIO,D,20240925,11.24,11.25,11.2,11.21,1841000 W,D,20240925,53.8,53.8,51.17,51.67,4304900 WAB,D,20240925,181.49,182.14,180.37,181.86,1092700 WAL,D,20240925,85.34,85.34,83.85,84.19,950100 WAL-A,D,20240925,20.87,20.8899,20.6,20.6,13700 WAT,D,20240925,344.08,344.08,337.72,340,553800 WBS,D,20240925,46.38,46.38,44.89,45.46,2193700 WBS-F,D,20240925,22.23,22.23,21.98,22.1424,15300 WBS-G,D,20240925,24.32,24.74,24.3144,24.5001,4700 WBX,D,20240925,1.21,1.23,1.18,1.2,188100 WCC,D,20240925,168.21,169.17,163.01,163.23,706900 WCC-A,D,20240925,25.93,25.95,25.92,25.93,59800 WCN,D,20240925,179.76,180.77,179.12,180.5,1565300 WD,D,20240925,113.29,114.18,112.05,113.96,210100 WDH,D,20240925,1.08,1.09,1.04,1.06,111100 WDI,D,20240925,15.62,15.68,15.58,15.63,132200 WDS,D,20240925,17.31,17.44,17.11,17.11,595300 WEA,D,20240925,11.18,11.2,11.13,11.18,49900 WEAV,D,20240925,12.03,12.35,11.93,12.11,327500 WEC,D,20240925,95.18,95.315,93.95,94.6,1283800 WEL,D,20240925,11.81,11.81,11.81,11.81,100 WELL,D,20240925,128.31,129.54,128.27,129.08,2777800 WES,D,20240925,38.85,39.09,38.64,38.97,599100 WEX,D,20240925,209.36,209.36,203.74,204.63,500000 WF,D,20240925,35.82,35.82,35.07,35.18,85400 WFC,D,20240925,54.28,54.33,53.41,53.61,10555700 WFC-A,D,20240925,22.09,22.14,22.01,22.11,49400 WFC-C,D,20240925,21.05,21.17,21.04,21.09,42300 WFC-D,D,20240925,20.72,20.77,20.61,20.65,73100 WFC-L,D,20240925,1268,1273.96,1267.9,1273,9600 WFC-Y,D,20240925,24.89,24.94,24.81,24.93,81600 WFC-Z,D,20240925,22.12,22.12,22.0333,22.12,113000 WFG,D,20240925,96.42,96.65,94.96,95.03,109000 WGO,D,20240925,58.41,58.41,56.59,56.84,480800 WH,D,20240925,80.32,80.48,78.67,78.72,456700 WHD,D,20240925,62.8,62.985,59.86,60.25,713900 WHG,D,20240925,13.75,14.22,13.75,14.22,9700 WHR,D,20240925,103.6,103.6599,102,102.7,740500 WIA,D,20240925,8.51,8.56,8.485,8.485,84200 WINN,D,20240925,25.71,25.8096,25.67,25.75,99000 WIT,D,20240925,6.46,6.5,6.435,6.46,1835500 WIW,D,20240925,8.77,8.78,8.72,8.76,340400 WK,D,20240925,77.87,78.01,77.19,77.52,317600 WKC,D,20240925,30.95,30.95,30.41,30.42,1272800 WLK,D,20240925,148.3,148.3,144.94,145.36,269600 WLKP,D,20240925,22.06,22.3187,22.06,22.19,23800 WLTG,D,20240925,28.9299,28.9299,28.8635,28.8635,2800 WLY,D,20240925,47.1,47.21,45.82,45.83,255000 WM,D,20240925,208.05,208.63,206.88,207.69,1272300 WMB,D,20240925,46,46.2,45.33,45.5,6262400 WMK,D,20240925,68.5,68.5,67.365,68.27,44700 WMS,D,20240925,153.61,154.755,151.77,152.11,391700 WMT,D,20240925,80.89,81.6,80.68,81.4,14163700 WNC,D,20240925,19.08,19.1,18.46,18.59,731200 WNS,D,20240925,54,54.4,52.44,52.53,347200 WOLF,D,20240925,7.97,8.3096,7.86,7.89,6146200 WOR,D,20240925,43.72,46.51,42.74,42.74,858800 WOW,D,20240925,5.31,5.335,5.18,5.22,268200 WPC,D,20240925,63.5,63.617,62.458,62.58,688400 WPM,D,20240925,63.25,64.48,62.952,64.16,2557100 WPP,D,20240925,50.99,51.03,50.48,50.51,101400 WRB,D,20240925,56.94,56.98,56.18,56.39,1735500 WRB-E,D,20240925,25.35,25.38,25.28,25.38,4300 WRB-F,D,20240925,24.4,24.4,24.15,24.19,21300 WRB-G,D,20240925,20.96,20.96,20.902,20.93,2500 WRB-H,D,20240925,20.92,20.96,20.69,20.9,13000 WRBY,D,20240925,15.19,15.41,15.01,15.35,1215500 WS,D,20240925,36.72,37.07,35.33,35.94,327000 WSM,D,20240925,153.01,153.01,148.205,148.9,1400900 WSO,D,20240925,496.75,501.0064,494.1,498.02,196900 WSR,D,20240925,13.49,13.49,13.275,13.33,238900 WST,D,20240925,310.21,310.97,302.4,303.33,412000 WT,D,20240925,10.31,10.395,10.12,10.12,1260600 WTI,D,20240925,2.11,2.12,2.03,2.04,937600 WTM,D,20240925,1705.55,1706.92,1704.49,1704.49,9800 WTRG,D,20240925,38.08,38.2,37.555,38.07,1514300 WTS,D,20240925,207.22,207.22,203.8601,205.75,112800 WTTR,D,20240925,11.46,11.545,11.15,11.21,534100 WU,D,20240925,11.99,12,11.84,11.9,3271500 WWW,D,20240925,16.12,16.41,15.79,16.08,2036100 WY,D,20240925,33.72,33.795,32.915,32.97,5299100 X,D,20240925,37.83,38.67,36.8701,38.22,7287000 XFL-A,D,20240925,25.25,25.25,25.15,25.25,7100 XFLT,D,20240925,6.81,6.83,6.8,6.8,441300 XHR,D,20240925,15.23,15.23,14.795,14.86,726800 XIN,D,20240925,3.53,3.53,3.22,3.26,28300 XOM,D,20240925,116.49,117.05,114.04,114.77,13816000 XPER,D,20240925,9.05,9.24,8.95,8.96,471900 XPEV,D,20240925,10.15,10.6,10.03,10.43,14019300 XPO,D,20240925,115.53,115.8052,113.59,113.86,1303900 XPOF,D,20240925,12.5,12.5,12.185,12.2,293000 XPRO,D,20240925,17.52,17.62,17.05,17.05,1023500 XYF,D,20240925,5.29,5.35,5.2281,5.35,13000 XYL,D,20240925,133.73,134.95,133.16,133.61,971700 YALA,D,20240925,4.24,4.28,4.2134,4.24,149200 YELP,D,20240925,34.65,34.75,34.13,34.14,559000 YETI,D,20240925,39.02,39.22,38.595,38.68,736300 YEXT,D,20240925,6.28,6.485,6.26,6.41,546700 YMM,D,20240925,8.28,8.435,8.23,8.26,13874900 YOU,D,20240925,33,33.45,32.37,32.38,1451800 YPF,D,20240925,22.81,23.04,22.315,22.35,968200 YRD,D,20240925,4.64,4.7,4.43,4.58,104800 YSG,D,20240925,3.34,3.45,3.29,3.3,128700 YUM,D,20240925,133.8,134.0904,132.01,133.09,1396100 YUMC,D,20240925,38.28,38.8468,38.08,38.19,3237300 ZBH,D,20240925,108.19,108.19,106.42,106.5,1312500 ZEPP,D,20240925,3.19,3.38,3.19,3.31,16600 ZETA,D,20240925,30.02,30.47,29.6,29.63,3451400 ZGN,D,20240925,8.51,8.74,8.45,8.53,1062000 ZH,D,20240925,3.41,3.4178,3.31,3.32,238400 ZIM,D,20240925,23.4,23.88,23.21,23.53,3974100 ZIP,D,20240925,9.38,9.39,9.16,9.28,297600 ZK,D,20240925,17.54,17.82,16.95,17.47,620900 ZKH,D,20240925,2.8,2.93,2.7734,2.9,46500 ZTO,D,20240925,22.25,22.58,22.11,22.28,2667500 ZTR,D,20240925,6.17,6.1898,6.11,6.14,125200 ZTS,D,20240925,193.84,195.78,190.8,191.53,1906200 ZUO,D,20240925,8.62,8.65,8.52,8.61,1128600 ZVIA,D,20240925,1.1,1.24,1.04,1.23,268900 ZWS,D,20240925,34.7,34.9,34.55,34.7,1020700