,,,,,,, A,D,20240926,141.26,146.96,140.54,146.74,2149700 AA,D,20240926,38.3,39.62,38,39.28,9517500 AAC.T,D,20240926,0.15,0.1505,0.12,0.144,70300 AACT,D,20240926,10.81,10.83,10.81,10.81,94100 AAM,D,20240926,10.01,10.01,10,10.01,1623800 AAM.U,D,20240926,10,10.02,10,10.02,1700 AAM.W,D,20240926,0.05,0.0501,0.05,0.05,73500 AAN,D,20240926,10.06,10.06,10.02,10.03,2519300 AAP,D,20240926,39.89,40.9,39.8814,40.23,2935000 AAT,D,20240926,27.22,27.22,26.48,26.49,151200 AB,D,20240926,34.95,35.05,34.68,34.69,168100 ABBV,D,20240926,190.1,192.87,189.615,191.9,6215700 ABCB,D,20240926,62.13,62.17,61.205,61.46,373800 ABEV,D,20240926,2.36,2.37,2.35,2.36,10628600 ABG,D,20240926,234.74,240.91,231.62,238.21,204200 ABM,D,20240926,51.15,52.215,51.065,51.73,730800 ABR,D,20240926,15.47,15.59,15.385,15.51,2449000 ABR-D,D,20240926,19.25,19.4178,19.15,19.3434,20300 ABR-E,D,20240926,19.45,19.62,19.24,19.57,3400 ABR-F,D,20240926,19.25,19.43,19.2486,19.37,33800 ABT,D,20240926,112.31,112.93,112.1,112.73,3508900 AC,D,20240926,34.69,34.88,34.69,34.8,1400 ACA,D,20240926,95.27,96.47,94.06,94.07,184500 ACCO,D,20240926,5.38,5.435,5.335,5.37,426400 ACEL,D,20240926,11.69,11.71,11.505,11.53,123900 ACH.W,D,20240926,0.33,0.332,0.2899,0.305,69300 ACHR,D,20240926,2.96,3,2.8206,2.92,13513000 ACI,D,20240926,18.49,18.56,18.4,18.5,3113400 ACM,D,20240926,102.75,103.945,102.015,103.19,1096900 ACN,D,20240926,355.01,363.99,349.7,355.81,4454900 ACP,D,20240926,6.47,6.54,6.44,6.44,1446100 ACR,D,20240926,15.75,15.89,15.55,15.61,20500 ACR-C,D,20240926,25.1919,25.22,25.1603,25.2052,7000 ACR-D,D,20240926,23.48,23.48,23.3155,23.39,2800 ACRE,D,20240926,7.29,7.355,7.25,7.31,352600 ACV,D,20240926,21.45,21.45,21.04,21.24,50400 ADC,D,20240926,74.39,74.98,74.09,74.4,542600 ADC-A,D,20240926,21.72,21.72,21.13,21.195,18400 ADCT,D,20240926,3.14,3.17,2.96,3,242600 ADM,D,20240926,58.16,59.46,58.145,59.37,2967900 ADNT,D,20240926,22.76,23.43,22.62,22.9,1860500 ADT,D,20240926,7.24,7.36,7.23,7.35,3423300 ADX,D,20240926,21.4,21.45,21.33,21.37,291900 AEE,D,20240926,85.78,87.1,85.78,86.06,1357200 AEFC,D,20240926,22.8,22.807,22.57,22.6,28400 AEG,D,20240926,6.38,6.46,6.38,6.44,3469800 AEM,D,20240926,84.22,84.52,83.26,84.08,3315700 AEO,D,20240926,21.19,21.34,20.87,21.08,4846900 AER,D,20240926,95.78,97.24,94.29,94.45,1010100 AES,D,20240926,19.7,20.015,19.52,19.64,6737500 AESI,D,20240926,22.17,22.445,21.1205,21.28,929600 AEV.W,D,20240926,0.0392,0.04,0.0392,0.0397,14600 AEVA,D,20240926,3.31,3.45,3.27,3.45,224100 AFB,D,20240926,11.67,11.7049,11.63,11.63,35200 AFG,D,20240926,135.46,136.967,135.06,136.27,265800 AFGB,D,20240926,25,25.055,24.95,25.04,2400 AFGC,D,20240926,22.67,22.79,22.57,22.77,8500 AFGD,D,20240926,24.68,25,24.66,24.89,14500 AFGE,D,20240926,20.1,20.1,19.86,20.04,32200 AFL,D,20240926,109.19,110.87,109.19,110.07,1709500 AG,D,20240926,6.53,6.6,6.48,6.54,10795900 AGCO,D,20240926,96.06,97.12,95.62,96.73,640800 AGD,D,20240926,10.41,10.46,10.41,10.43,40800 AGI,D,20240926,20.68,20.76,20.31,20.44,3550800 AGL,D,20240926,3.7,3.78,3.57,3.73,3875000 AGM,D,20240926,181.92,185.02,181.43,184.77,40900 AGM-D,D,20240926,24.55,24.55,24.43,24.535,3700 AGM-E,D,20240926,24.36,24.41,24.21,24.35,11800 AGM-F,D,20240926,22.63,22.8899,22.63,22.84,8700 AGM-G,D,20240926,21.75,21.75,21.54,21.7,5100 AGM.A,D,20240926,145,145,145,145,5600 AGO,D,20240926,79.43,80.52,79.43,80.21,453600 AGR,D,20240926,35.76,35.82,35.7,35.75,1314600 AGRO,D,20240926,11.73,12.075,11.61,11.61,1111800 AGS,D,20240926,11.37,11.4,11.37,11.38,138700 AGX,D,20240926,98.5,103,98.41,98.46,353400 AHH,D,20240926,10.96,11.14,10.77,10.8,3893700 AHH-A,D,20240926,24.5,24.75,24.31,24.4,20200 AHL-C,D,20240926,26.1401,26.83,26.1401,26.57,42200 AHL-D,D,20240926,21.79,21.79,21.65,21.68,11100 AHL-E,D,20240926,21.22,21.44,21.22,21.27,8100 AHR,D,20240926,26.48,26.5784,26.035,26.16,2656100 AHT,D,20240926,0.87,0.8899,0.8532,0.88,351500 AHT-D,D,20240926,20.61,20.61,20.61,20.61,400 AHT-F,D,20240926,17.78,17.78,17.67,17.67,600 AHT-G,D,20240926,18,18,18,18,200 AHT-H,D,20240926,18.37,18.78,17.66,17.66,2600 AHT-I,D,20240926,17.55,18.69,17.55,18.1,1800 AI,D,20240926,24.69,24.75,23.96,24.37,2602100 AIFD,D,20240926,27.47,27.4964,26.9651,27.25,12200 AIG,D,20240926,73.03,73.62,72.85,73.12,2578900 AIN,D,20240926,87.78,88.45,86.89,87.16,139900 AIO,D,20240926,21.8,21.89,21.07,21.63,150200 AIR,D,20240926,64.67,64.97,63.71,63.79,454900 AIT,D,20240926,223.24,224.24,221.74,221.92,124700 AIV,D,20240926,9.41,9.41,9.21,9.26,991900 AIZ,D,20240926,196.47,200,196.4,199,287000 AIZN,D,20240926,22.83,22.99,22.82,22.85,11300 AJG,D,20240926,280.22,281.21,277.35,277.99,1211000 AJX,D,20240926,3.39,3.4599,3.31,3.38,171500 AKA,D,20240926,25.13,26.37,23.93,23.93,6400 AKO.A,D,20240926,14.37,14.39,14.37,14.39,600 AKO.B,D,20240926,19.37,19.595,19.29,19.39,3200 AKR,D,20240926,23.27,23.37,22.84,22.98,1173800 AL,D,20240926,45.71,46.02,45.15,45.32,647600 AL-A,D,20240926,25.1,25.12,25.1,25.1,58300 ALB,D,20240926,92,95.53,90.51,95.17,4339600 ALB-A,D,20240926,44.95,45.32,43.92,45.32,756500 ALC,D,20240926,99.02,99.41,98.58,99.08,462700 ALE,D,20240926,64.32,64.33,64.07,64.2,229800 ALEX,D,20240926,19.6,19.6,19.165,19.26,277800 ALG,D,20240926,180.72,182.5,179.23,180.21,111700 ALIT,D,20240926,7.26,7.28,7.095,7.18,3380700 ALK,D,20240926,43.29,44.5,43.29,44.45,3544300 ALL,D,20240926,189.16,190.93,188.0039,188.69,835700 ALL-B,D,20240926,26.21,26.24,26.175,26.2,30700 ALL-H,D,20240926,24.77,24.94,24.68,24.87,119300 ALL-I,D,20240926,24.39,24.49,24.28,24.38,24200 ALL-J,D,20240926,28.19,28.21,28.06,28.1,62100 ALLE,D,20240926,144.56,145.05,143.14,143.7,776500 ALLY,D,20240926,34.48,34.88,34.03,34.82,3265100 ALSN,D,20240926,94.22,96.38,94.195,95.89,736400 ALT-A,D,20240926,25.45,25.6499,25.4,25.57,1400 ALTG,D,20240926,6.36,6.615,6.34,6.43,198700 ALTM,D,20240926,2.68,2.84,2.68,2.82,11215900 ALU.W,D,20240926,0.0351,0.0744,0.0351,0.0411,22400 ALUR,D,20240926,0.6299,0.6491,0.6202,0.6427,37900 ALV,D,20240926,92.13,93.2,91.95,92.5,1159000 ALX,D,20240926,239.81,239.81,237,237.34,10300 AM,D,20240926,15,15.145,14.935,15.02,5227200 AMB.T,D,20240926,0.0525,0.055,0.0289,0.055,2400 AMBC,D,20240926,11.27,11.35,11.13,11.19,468500 AMBP,D,20240926,3.73,3.77,3.71,3.72,819300 AMC,D,20240926,4.45,4.55,4.39,4.54,9028600 AMCR,D,20240926,11.16,11.38,11.16,11.35,8436500 AME,D,20240926,173,173.5,170.78,171.97,1789000 AMG,D,20240926,176.84,178.16,175.86,176.84,184100 AMH,D,20240926,39.15,39.35,38.38,38.5,2351800 AMH-G,D,20240926,24.88,24.89,24.8061,24.8256,7400 AMH-H,D,20240926,25,25.1291,24.975,25.05,8100 AMN,D,20240926,41.64,43.3,41.33,42.63,527700 AMP,D,20240926,462.92,469.39,461.55,467.51,608400 AMPS,D,20240926,3.17,3.305,3.13,3.24,856900 AMPX,D,20240926,0.9,0.9592,0.89,0.9311,1343200 AMPY,D,20240926,6.34,6.43,6.215,6.25,425800 AMR,D,20240926,232.93,239.1,232.93,238.21,309500 AMRC,D,20240926,37.53,39.06,36.59,38.78,260800 AMT,D,20240926,233.12,234.02,230.26,231.77,2312500 AMT.P,D,20240926,28,28,27.01,27.01,22300 AMTB,D,20240926,19.32,20.6325,19.24,20.48,1385000 AMTD,D,20240926,1.35,1.4499,1.32,1.32,23000 AMWL,D,20240926,9.98,9.98,9.37,9.46,51100 AMX,D,20240926,16.28,16.47,16.22,16.3,1753700 AN,D,20240926,175.84,179.21,173.655,178.02,268600 ANET,D,20240926,393.7,395.82,382.1401,386.3,1312100 ANF,D,20240926,141.5,142.84,134.77,137.93,1385300 ANG-A,D,20240926,24.95,24.95,24.815,24.9,15800 ANG-B,D,20240926,24.75,25.06,24.72,24.89,166200 ANRO,D,20240926,11.76,12.02,11.56,12,170500 ANVS,D,20240926,8,8.24,7.82,8.24,149200 AOD,D,20240926,9,9.0261,9,9,297400 AOMN,D,20240926,25.7,26.02,25.7,25.97,15600 AOMR,D,20240926,10.29,10.31,10.23,10.28,50600 AON,D,20240926,346.27,349.66,345.055,347.14,471500 AORT,D,20240926,25.63,25.9,25.4523,25.76,333100 AOS,D,20240926,86.93,89.905,86.75,89.31,1799400 AP,D,20240926,2.04,2.09,2.005,2.07,69000 APAM,D,20240926,43.64,43.8,43.16,43.24,386500 APD,D,20240926,296.04,300.45,296.025,299.46,1798600 APG,D,20240926,33.23,33.96,32.77,33.95,6839100 APH,D,20240926,66.42,66.98,65.46,65.72,4677800 APLE,D,20240926,15.09,15.19,14.985,15.09,1570700 APO,D,20240926,125.5,125.78,124.485,125.5,2409400 APO-A,D,20240926,68.71,69.0199,68.49,68.695,52200 APOS,D,20240926,27.71,27.71,27.5,27.601,19300 APTV,D,20240926,71.78,72.57,70.96,72.31,3375200 AQN,D,20240926,5.38,5.49,5.365,5.44,5476500 AQNB,D,20240926,25.97,26.09,25.83,25.97,45600 AR,D,20240926,27.5,28.12,27.26,27.71,6909700 ARC,D,20240926,3.37,3.38,3.36,3.37,300900 ARCH,D,20240926,137.27,139.83,136.07,136.94,651300 ARCO,D,20240926,8.36,8.68,8.34,8.63,1220300 ARDC,D,20240926,15.19,15.2,15.06,15.1,60400 ARDT,D,20240926,19.26,19.49,18.89,19.1,359800 ARE,D,20240926,125.51,125.51,121.21,121.59,1116000 ARES,D,20240926,158.82,159.95,155.73,156.05,661400 ARG-A,D,20240926,24.56,24.6,24.52,24.58,48300 ARGD,D,20240926,22.55,22.6054,22.42,22.4305,15400 ARI,D,20240926,9.5,9.52,9.4,9.41,889600 ARIS,D,20240926,17.54,17.8,15.86,16.21,739900 ARL,D,20240926,17.71,18.1356,17.325,17.84,10200 ARLO,D,20240926,12.24,12.27,11.51,11.97,696800 ARMK,D,20240926,38.1,38.94,37.68,38.35,5283100 AROC,D,20240926,20.67,20.8,20.035,20.16,1107700 ARR,D,20240926,20.39,20.41,20.2199,20.34,766700 ARR-C,D,20240926,22.39,22.6346,22.39,22.52,35600 ARW,D,20240926,132.65,134.5,132.56,134.48,407400 AS,D,20240926,16.01,16.2,15.58,15.88,3376300 ASA,D,20240926,21.38,21.51,21.22,21.4,75700 ASAI,D,20240926,7.35,7.44,7.31,7.38,276400 ASAN,D,20240926,11.9,11.955,11.56,11.72,1502500 ASB,D,20240926,21.49,21.6,21.24,21.46,1066900 ASB-E,D,20240926,23.53,23.55,23.3801,23.3801,1300 ASB-F,D,20240926,22.23,22.5699,22.02,22.2,14100 ASBA,D,20240926,24.79,24.8599,24.73,24.73,26600 ASC,D,20240926,17.67,18.1,17.64,18.06,363400 ASG,D,20240926,5.56,5.58,5.55,5.56,124400 ASGI,D,20240926,19.91,20.08,19.8101,19.86,148300 ASGN,D,20240926,93.4,94.8,93.4,94.14,220500 ASH,D,20240926,86.08,87.93,86.02,87.22,522900 ASIX,D,20240926,29.59,30.55,29.23,30.34,129800 ASPN,D,20240926,27.99,28.89,26.51,27.2,1649900 ASR,D,20240926,289.17,291.03,285.9,287.05,34700 ASX,D,20240926,10.46,10.61,10.29,10.54,8211300 ATC-D,D,20240926,25.47,25.47,25.3101,25.3101,1100 ATC-H,D,20240926,25.2,25.2,25.156,25.2,5300 ATEN,D,20240926,13.88,14.105,13.79,14.05,512000 ATGE,D,20240926,76,76.7,73.8,74.21,295900 ATH-A,D,20240926,25.34,25.37,25.1,25.1,25100 ATH-B,D,20240926,22.7,22.7918,22.7,22.76,10800 ATH-C,D,20240926,25.11,25.16,25.06,25.06,67200 ATH-D,D,20240926,19.59,19.5999,19.45,19.54,63100 ATH-E,D,20240926,26.79,26.79,26.5701,26.69,20100 ATHM,D,20240926,31.84,32.81,30.52,32.05,899500 ATHS,D,20240926,25.77,25.81,25.65,25.75,43500 ATI,D,20240926,66.46,67.47,65.14,65.32,1462700 ATIP,D,20240926,5.75,6.125,5.735,6.11,15200 ATKR,D,20240926,85.99,87.285,84.83,85.27,504500 ATMU,D,20240926,37.58,37.96,37.0501,37.16,424600 ATO,D,20240926,136.46,137.97,136.065,136.77,527500 ATR,D,20240926,157.94,159.06,157.7,158.38,371600 ATS,D,20240926,29.02,30.385,28.87,30.17,167000 ATUS,D,20240926,2.5,2.57,2.3601,2.47,3200700 AU,D,20240926,28.69,29.47,28.47,29.14,2787800 AUB,D,20240926,37.54,37.6,37.07,37.08,341000 AUB-A,D,20240926,24.55,24.6,24.35,24.53,15100 AUNA,D,20240926,7.42,7.59,7.35,7.35,14600 AVA,D,20240926,38.54,38.89,38.155,38.19,455300 AVAL,D,20240926,2.06,2.06,2.01,2.02,16900 AVB,D,20240926,229.55,229.765,225.73,226.53,780900 AVD,D,20240926,5.19,5.33,5.19,5.28,156200 AVK,D,20240926,11.49,11.61,11.41,11.44,295300 AVK.P,D,20240926,0.03,0.0301,0.013,0.0275,1889800 AVNS,D,20240926,23.7,23.865,23.39,23.49,156100 AVNT,D,20240926,50.26,51,50.12,50.82,426700 AVTR,D,20240926,26.1,26.25,25.83,26.06,7073700 AVY,D,20240926,219.89,222.75,218.95,221.76,958000 AWF,D,20240926,11.23,11.29,11.23,11.29,131700 AWI,D,20240926,131.71,132.25,130.18,130.35,153800 AWK,D,20240926,143.26,144.17,142.57,143.18,938600 AWP,D,20240926,4.52,4.5499,4.49,4.49,240200 AWR,D,20240926,81.69,82.53,81.32,81.46,133900 AX,D,20240926,63.47,63.58,62.12,62.52,603900 AXL,D,20240926,6.22,6.35,6.18,6.18,1833200 AXP,D,20240926,268.29,268.99,266.34,268.15,1430500 AXR,D,20240926,30.78,31.26,28.745,29.39,18300 AXS,D,20240926,78.6,79.47,78.24,79.35,666900 AXS-E,D,20240926,23.43,23.5,23.2,23.45,20300 AXTA,D,20240926,36.37,37.495,36.25,37.4,3523000 AYI,D,20240926,271.75,273.76,267.025,269.74,243500 AZEK,D,20240926,45.5,46.3,45.3,46.06,1774700 AZO,D,20240926,3095.92,3198.435,3095.92,3189.09,126300 AZUL,D,20240926,3.03,3.22,3.02,3.05,2906900 AZZ,D,20240926,82,83,81.39,82.04,96200 B,D,20240926,39.93,40.03,39.33,39.5,230900 BA,D,20240926,153.94,157.33,152.66,154.58,11414300 BABA,D,20240926,102.69,105.97,101.76,105.07,67261600 BAC,D,20240926,39.39,39.715,39.11,39.52,39601400 BAC-B,D,20240926,25.44,25.48,25.395,25.41,43400 BAC-E,D,20240926,24.885,24.885,24.7515,24.78,4600 BAC-K,D,20240926,25.24,25.29,25.22,25.25,85700 BAC-L,D,20240926,1285,1288.85,1275.02,1282.995,1400 BAC-M,D,20240926,24.63,24.7,24.6001,24.63,74200 BAC-N,D,20240926,24.02,24.02,23.84,23.96,71000 BAC-O,D,20240926,21.53,21.54,21.37,21.44,66800 BAC-P,D,20240926,20.52,20.58,20.37,20.42,48100 BAC-Q,D,20240926,20.94,21,20.81,20.9,157600 BAC-S,D,20240926,23.44,23.44,23.26,23.29,58500 BAH,D,20240926,159.61,160.375,158.62,159.63,495200 BAK,D,20240926,7.53,7.5805,7.35,7.54,818800 BALL,D,20240926,67.12,67.38,66.59,67,1496100 BALY,D,20240926,17.3,17.32,17.25,17.26,262000 BAM,D,20240926,47.33,48.0348,47.01,47.1,1019000 BAN-F,D,20240926,24.57,24.6699,24.345,24.4,44300 BANC,D,20240926,15.01,15.0159,14.75,14.82,1379000 BAP,D,20240926,176.72,181.5,174.41,179.74,301300 BARK,D,20240926,1.65,1.66,1.605,1.62,629800 BAX,D,20240926,38.43,38.81,38.415,38.71,2558700 BB,D,20240926,2.44,2.56,2.4,2.54,19345400 BBA.W,D,20240926,0.14,0.1459,0.14,0.14,36100 BBAI,D,20240926,1.57,1.59,1.525,1.57,1667900 BBAR,D,20240926,11.06,11.1465,10.7,10.74,582400 BBD,D,20240926,2.65,2.69,2.6409,2.67,57177700 BBDC,D,20240926,9.8,9.865,9.8,9.83,254100 BBDO,D,20240926,2.39,2.4,2.38,2.38,6800 BBN,D,20240926,18.07,18.1199,18,18.02,244100 BBU,D,20240926,23.2,23.64,23.0228,23.47,7700 BBUC,D,20240926,25.2,25.26,24.8,25.15,31600 BBVA,D,20240926,11.1,11.2,11.0316,11.14,1491900 BBW,D,20240926,31.4,31.65,30.72,31.12,175600 BBWI,D,20240926,30.8,31.795,30.77,31.74,4114500 BBY,D,20240926,98.56,100.1832,98.24,100,2839700 BC,D,20240926,82.52,83.96,82.52,82.95,961900 BC-A,D,20240926,25.2,25.26,25.16,25.21,6700 BC-B,D,20240926,25.27,25.35,25.27,25.33,5400 BC-C,D,20240926,25.39,25.39,25.31,25.31,4500 BCAT,D,20240926,16.32,16.38,16.26,16.27,271500 BCC,D,20240926,140.97,142.86,140.02,140.31,348600 BCE,D,20240926,34.81,35.14,34.8,34.83,1072000 BCH,D,20240926,25.18,25.78,25.18,25.64,278600 BCO,D,20240926,113,113.425,111.84,113,281400 BCS,D,20240926,12.28,12.39,12.214,12.35,11713500 BCSF,D,20240926,17.21,17.25,17.1,17.1,197600 BCX,D,20240926,9.31,9.5,9.31,9.44,351800 BDC,D,20240926,116.87,117.885,116.16,116.91,280500 BDJ,D,20240926,8.57,8.5798,8.525,8.54,313900 BDN,D,20240926,5.42,5.4681,5.38,5.42,1752100 BDX,D,20240926,235.14,237.82,233.59,237.27,1042000 BE,D,20240926,10.38,10.6,10.14,10.41,5625700 BEDU,D,20240926,1.95,2.05,1.95,1.96,6200 BEKE,D,20240926,18.9,20.48,18.81,19.69,50645600 BEN,D,20240926,20.87,21.05,20.455,20.65,6605900 BEP,D,20240926,27.87,28,27.73,27.96,455800 BEP-A,D,20240926,20.84,20.88,20.79,20.79,3600 BEPC,D,20240926,32.17,32.44,31.99,32.13,910500 BEPH,D,20240926,18.69,18.74,18.13,18.16,30800 BEPI,D,20240926,19.18,19.18,18.7,18.7,7900 BEPJ,D,20240926,25.57,25.7899,25.5679,25.77,6000 BERY,D,20240926,68.7,69.49,68.235,69.08,660400 BEST,D,20240926,2.74,2.7404,2.73,2.74,26100 BF.A,D,20240926,45.22,46.6754,45.22,46.41,87500 BF.B,D,20240926,46.77,47.755,46.7,47.57,3819000 BFAM,D,20240926,139.89,140.525,138.52,139.78,182400 BFH,D,20240926,46.63,47.02,46.1,46.6,840300 BFK,D,20240926,10.65,10.6558,10.57,10.6,83600 BFL.W,D,20240926,0.0637,0.07,0.055,0.0625,16100 BFLY,D,20240926,1.54,1.6,1.51,1.52,1995600 BFS,D,20240926,41.11,41.47,40.85,40.92,50100 BFS-D,D,20240926,22.99,23.1,22.9382,23.09,14400 BFS-E,D,20240926,23.2,23.45,23.19,23.29,11600 BFZ,D,20240926,12.06,12.065,12.01,12.02,47900 BG,D,20240926,94.17,96.3,94.17,95.87,3155900 BGB,D,20240926,12.4,12.42,12.31,12.31,171100 BGH,D,20240926,15.13,15.15,15.08,15.1,100300 BGR,D,20240926,12.75,12.76,12.665,12.76,175700 BGS,D,20240926,8.96,9.32,8.95,9.29,793700 BGSF,D,20240926,7.17,7.18,7.0503,7.17,25100 BGT,D,20240926,12.83,12.8811,12.76,12.77,52900 BGX,D,20240926,13.01,13.065,12.85,12.91,112300 BGY,D,20240926,5.74,5.8,5.735,5.77,115200 BH,D,20240926,171,172,169.545,171.98,1300 BHC,D,20240926,8.06,8.22,8.025,8.11,2169700 BHE,D,20240926,44.75,45.44,44.38,45.11,186900 BHK,D,20240926,11.85,11.87,11.7912,11.87,133300 BHLB,D,20240926,26.95,26.95,26.52,26.65,226200 BHP,D,20240926,60.35,61.1982,59.93,60.91,4908500 BHR,D,20240926,3.41,3.565,3.36,3.44,600000 BHR-B,D,20240926,14.87,14.87,14.6,14.74,5400 BHR-D,D,20240926,21.65,22.18,21.457,22.175,2600 BHV,D,20240926,11.48,11.5,11.41,11.43,13500 BHVN,D,20240926,50,51.99,49.5,51.18,1485900 BIGZ,D,20240926,7.55,7.6,7.545,7.56,401900 BILL,D,20240926,52.9,53.335,52.08,52.99,1722900 BIO,D,20240926,319.32,332.1,319.32,332.1,209700 BIP,D,20240926,34.34,35.29,34.22,35.02,513000 BIP-A,D,20240926,20.66,20.75,20.66,20.66,3200 BIP-B,D,20240926,20.89,21.2699,20.86,20.92,5000 BIPC,D,20240926,43.15,43.9,42.68,43.01,478600 BIPH,D,20240926,20.8,20.8,19.79,19.85,36500 BIPI,D,20240926,20.72,20.72,20.16,20.16,6400 BIPJ,D,20240926,25.66,25.72,25.63,25.63,27900 BIRK,D,20240926,50.05,50.73,49.38,49.83,2329300 BIT,D,20240926,15.14,15.2,15.1,15.16,107500 BJ,D,20240926,82.05,82.67,81.5,82.06,1201500 BK,D,20240926,72.28,72.3,71.49,71.5,4790300 BKD,D,20240926,6.71,6.71,6.49,6.53,3262200 BKE,D,20240926,42.88,43.14,42.605,43.07,300900 BKH,D,20240926,60.89,61.3083,60.61,60.65,368200 BKK.W,D,20240926,0.095,0.095,0.088,0.095,3900 BKKT,D,20240926,9.35,10.25,9.2765,10.06,114900 BKN,D,20240926,12.69,12.87,12.61,12.8,95700 BKS.W,D,20240926,0.03,0.0415,0.03,0.036,218000 BKSY,D,20240926,4.21,5.14,4.2,4.64,1607700 BKT,D,20240926,12.54,12.55,12.3401,12.39,64700 BKU,D,20240926,36.11,36.11,35.53,35.7,611000 BKV,D,20240926,18.55,18.88,17.99,18,6063300 BLCO,D,20240926,19.08,19.22,18.95,19.04,172100 BLD,D,20240926,405.97,406.915,398.775,400.86,178300 BLDR,D,20240926,194.04,194.81,189,190.07,1466300 BLE,D,20240926,11.31,11.32,11.26,11.29,100600 BLK,D,20240926,945,952.75,939.4118,945.02,459500 BLND,D,20240926,4.01,4.25,3.89,4.03,4505900 BLW,D,20240926,14.46,14.4795,14.4,14.425,71300 BLX,D,20240926,32.41,32.41,31.9,31.9,124700 BMA,D,20240926,67.25,68.1899,64.89,65.44,259700 BME,D,20240926,41.46,41.77,41.46,41.51,24800 BMEZ,D,20240926,15.82,15.9083,15.79,15.79,188600 BMI,D,20240926,217.96,217.96,214.93,215.53,94500 BML-G,D,20240926,23.36,23.36,23.0778,23.0778,3800 BML-H,D,20240926,23.245,23.245,23.09,23.1646,7900 BML-J,D,20240926,24.35,24.35,24.12,24.24,15600 BML-L,D,20240926,24.57,24.65,24.4,24.42,99100 BMN,D,20240926,25.32,25.4,25.32,25.4,3700 BMO,D,20240926,89.99,91.26,89.91,90.77,2371200 BMY,D,20240926,49.82,50.55,49.715,50.12,8622900 BN,D,20240926,52.57,54.29,52.4,53.42,3975400 BNED,D,20240926,9.52,9.64,9.02,9.19,242900 BNH,D,20240926,19.7,19.74,19.06,19.4,56600 BNJ,D,20240926,18.17,18.18,17.52,17.66,33700 BNL,D,20240926,18.78,18.79,18.63,18.73,951700 BNS,D,20240926,54.31,55.12,54.26,54.8,1326600 BNT,D,20240926,53.32,54.16,53.32,53.48,12700 BNY,D,20240926,11.08,11.086,11.01,11.02,52200 BOC,D,20240926,14.66,14.83,14.5901,14.69,131300 BODI,D,20240926,5.85,5.8501,5.61,5.61,3800 BOE,D,20240926,11.2,11.26,11.165,11.23,144000 BOH,D,20240926,63.03,63.27,62.15,62.9,235800 BOH-A,D,20240926,18.55,18.58,18.39,18.4,10000 BOH-B,D,20240926,26.81,27.0199,26.75,26.7501,76500 BOND,D,20240926,94.65,94.68,94.41,94.62,231100 BOOT,D,20240926,167,168.16,163.36,167.64,389600 BORR,D,20240926,5.31,5.438,5.275,5.34,2052100 BOW,D,20240926,28.45,28.94,27.71,27.76,112000 BOWL,D,20240926,11.09,11.7,11.06,11.57,555100 BOX,D,20240926,32.86,32.94,32.36,32.4,8267800 BP,D,20240926,30.53,31,30.5199,30.79,16447800 BPT,D,20240926,1.16,1.2,1.15,1.2,137400 BR,D,20240926,208.91,212.09,208.41,211.75,757500 BRBR,D,20240926,60.75,60.94,60.26,60.85,969200 BRC,D,20240926,76.24,76.3823,75.56,76.05,143400 BRCC,D,20240926,3.38,3.41,3.3,3.39,555700 BRDG,D,20240926,9.73,10.04,9.71,10.03,220300 BRFS,D,20240926,4.61,4.62,4.525,4.54,2401900 BRK.A,D,20240926,678738.5,685907.8,677501,683340,1300 BRK.B,D,20240926,452.74,457,451.34,454.18,3262000 BRO,D,20240926,103.12,103.725,102.52,103.01,1704300 BROS,D,20240926,32.96,33.2199,32.56,32.67,1817100 BRSP,D,20240926,5.83,5.85,5.78,5.8,569100 BRT,D,20240926,18.13,18.13,17.65,17.72,23700 BRW,D,20240926,7.39,7.44,7.375,7.41,105000 BRX,D,20240926,27.85,27.87,27.3,27.37,1489800 BSAC,D,20240926,20.96,21.275,20.94,21.25,494000 BSBR,D,20240926,5.37,5.41,5.34,5.36,346300 BSIG,D,20240926,26.05,26.05,25.49,25.54,135300 BSL,D,20240926,14.12,14.16,14.03,14.04,56600 BSM,D,20240926,14.82,14.98,14.72,14.81,595100 BST,D,20240926,35.1,35.14,34.84,35,206200 BSTZ,D,20240926,19.26,19.26,19.1,19.21,149300 BSX,D,20240926,83.57,83.69,82.59,83.08,4066900 BTA,D,20240926,10.62,10.65,10.6,10.62,12300 BTCM,D,20240926,2.32,2.5,2.27,2.31,55400 BTE,D,20240926,2.95,2.95,2.85,2.86,18774800 BTI,D,20240926,37.47,38.06,37.435,37.82,5255300 BTO,D,20240926,32.44,32.44,32.18,32.26,22200 BTT,D,20240926,21.58,21.65,21.545,21.58,186200 BTU,D,20240926,25.42,25.81,25.21,25.8,4231000 BTZ,D,20240926,11.17,11.17,11.11,11.14,193200 BUD,D,20240926,65,65.66,64.75,65.52,1388700 BUI,D,20240926,24.2,24.24,24.1,24.165,37500 BUR,D,20240926,13.36,13.46,13.3,13.31,606700 BURL,D,20240926,278.07,278.07,271.68,274.76,784600 BUXX,D,20240926,20.38,20.4272,20.38,20.4,73900 BV,D,20240926,15.53,15.77,15.45,15.52,563700 BVN,D,20240926,14.03,14.3,13.97,14.29,1827800 BW,D,20240926,1.7,1.87,1.65,1.81,1520400 BW-A,D,20240926,14.99,15,14.5361,14.92,76700 BWA,D,20240926,35.24,35.97,35.1,35.81,3109400 BWG,D,20240926,8.87,8.9,8.83,8.83,48300 BWLP,D,20240926,14.24,14.54,14.24,14.43,332500 BWMX,D,20240926,13.16,13.4,12.96,13.1,28100 BWNB,D,20240926,20.65,21.25,20.61,21.25,7400 BWSN,D,20240926,23.42,23.8,23.27,23.8,16000 BWXT,D,20240926,106.77,108.25,106.095,107.31,738000 BX,D,20240926,154.6,155.03,152.21,153.47,3155300 BXC,D,20240926,105.72,108.79,105.63,105.94,70100 BXMT,D,20240926,19.75,19.77,19.56,19.67,922000 BXMX,D,20240926,13.57,13.61,13.5,13.56,261500 BXP,D,20240926,81.79,81.84,79.85,80.26,1052600 BXSL,D,20240926,30.16,30.33,30.07,30.14,1163400 BY,D,20240926,26.5,26.5,26,26.17,102600 BYD,D,20240926,64.48,65.1,64.29,64.89,593200 BYM,D,20240926,11.95,11.97,11.93,11.95,53900 BYON,D,20240926,10.14,10.52,9.95,9.98,1528500 BZH,D,20240926,33.56,33.81,32.59,32.62,261900 C,D,20240926,61.05,62,60.86,61.71,12844500 C-N,D,20240926,30.1,30.13,30,30.06,124500 CAAP,D,20240926,17.83,18.45,17.83,18.26,175300 CABO,D,20240926,349.17,350.57,342.02,344.46,80000 CACI,D,20240926,493.8,499.22,490.6601,498.32,89700 CAD-A,D,20240926,22.85,23.11,22.62,22.9,5600 CADE,D,20240926,31.75,31.87,31.28,31.63,1503800 CAE,D,20240926,18.12,18.58,18.12,18.5,1936100 CAF,D,20240926,12.84,12.98,12.75,12.87,167900 CAG,D,20240926,32.29,32.52,32.17,32.49,3002500 CAH,D,20240926,108.36,109.77,108.1,109.23,2559600 CAL,D,20240926,32.95,33.75,32.57,33.34,567000 CALX,D,20240926,39.19,39.38,38.5,38.71,277600 CANG,D,20240926,1.65,1.7991,1.6455,1.69,159000 CAPL,D,20240926,20.71,20.765,20.57,20.65,13600 CARR,D,20240926,80.42,80.5205,79.41,79.78,3123600 CARS,D,20240926,17.29,17.35,16.61,16.62,672600 CAT,D,20240926,390.01,397.22,386.2,390.96,3906800 CATO,D,20240926,4.65,4.75,4.65,4.71,21700 CAVA,D,20240926,127.9,128.88,126.02,127.12,1835500 CB,D,20240926,288.11,290.85,287.2,289.84,1025500 CBL,D,20240926,25.35,25.38,25.07,25.1,139400 CBRE,D,20240926,123.14,123.815,122.06,123.48,1781600 CBT,D,20240926,110.19,112.2,110.02,111.62,235000 CBU,D,20240926,58.16,58.26,57.09,57.13,164000 CBZ,D,20240926,67.06,67.72,66.57,66.69,278600 CC,D,20240926,19.35,20.8,19.35,20.8,2046600 CCI,D,20240926,116.54,116.815,114.48,114.78,3574900 CCIA,D,20240926,25.83,25.83,25.83,25.83,100 CCIF,D,20240926,8.25,8.2999,8.23,8.26,60700 CCJ,D,20240926,48.34,49.28,47.64,48.06,6835700 CCK,D,20240926,94.95,95.74,94.5775,94.99,856100 CCL,D,20240926,18.43,18.9,18.38,18.68,31889000 CCM,D,20240926,7.0984,7.0984,6.12,6.495,3100 CCO,D,20240926,1.61,1.62,1.56,1.59,1619300 CCRD,D,20240926,14.38,14.73,13.91,14.39,27400 CCS,D,20240926,101.57,102.04,100.41,101.08,204600 CCU,D,20240926,11.29,11.605,11.28,11.59,288000 CCZ,D,20240926,57.41,63,57.41,59.15,17500 CDE,D,20240926,7.56,7.715,7.47,7.51,7040300 CDLR,D,20240926,27.53,27.68,27.33,27.6,36100 CDP,D,20240926,30.82,30.85,30.43,30.52,773400 CDR-B,D,20240926,16.2,16.43,15.85,16.43,1400 CDR-C,D,20240926,14.55,14.55,14.01,14.05,16200 CDRE,D,20240926,37.83,38.23,37.4,37.88,215500 CE,D,20240926,132.95,141.34,132.005,139.82,2121000 CEE,D,20240926,10.61,10.63,10.54,10.605,47800 CEIX,D,20240926,102.75,104.84,101.875,104.13,442900 CEPU,D,20240926,9.87,10.05,9.61,9.64,294300 CF,D,20240926,83.85,85.21,83.82,85.01,1661000 CFG,D,20240926,40.66,40.81,40.265,40.52,4408200 CFG-E,D,20240926,23.07,23.15,22.9116,23.01,16700 CFG-H,D,20240926,26.46,26.67,26.45,26.605,77900 CFR,D,20240926,112.36,112.36,110.96,111.73,436400 CFR-B,D,20240926,21.79,21.79,21.51,21.58,6400 CGA,D,20240926,1.76,1.8144,1.76,1.76,1300 CGAU,D,20240926,7.56,7.82,7.555,7.79,1586800 CGV,D,20240926,13.68,13.74,13.66,13.7336,3400 CHCT,D,20240926,17.24,17.54,17.12,17.48,456700 CHD,D,20240926,102.66,103.67,102.21,102.91,1497100 CHE,D,20240926,594.83,600.72,589.96,600.06,86800 CHGG,D,20240926,1.67,1.71,1.63,1.63,2610200 CHH,D,20240926,130.3,132.57,130.2001,132.4,265100 CHM-A,D,20240926,24.16,24.3,24.11,24.19,3700 CHM-B,D,20240926,25.12,25.25,25.12,25.25,9500 CHMI,D,20240926,3.7,3.74,3.69,3.74,185400 CHN,D,20240926,11.4,11.66,11.4,11.66,181900 CHPT,D,20240926,1.38,1.3987,1.34,1.36,7835700 CHT,D,20240926,40.15,40.6183,40.15,40.59,77800 CHWY,D,20240926,29.59,29.84,29.28,29.63,4157200 CI,D,20240926,344.82,346.52,342.01,344.99,1663100 CIA,D,20240926,3.38,3.56,3.33,3.52,69600 CIB,D,20240926,33.13,33.23,32.67,33.02,267400 CIEN,D,20240926,61.88,63.06,61.81,62.46,2108000 CIF,D,20240926,1.78,1.78,1.77,1.7713,10900 CIG,D,20240926,2.07,2.12,2.07,2.1,684200 CIG.C,D,20240926,2.5,2.57,2.5,2.55,10500 CII,D,20240926,19.57,19.6,19.485,19.51,123200 CIM,D,20240926,16.35,16.35,15.948,16.09,554300 CIM-A,D,20240926,24.1,24.22,24.05,24.08,12100 CIM-B,D,20240926,24.79,24.8,24.71,24.71,29800 CIM-C,D,20240926,22.76,23.02,22.72,22.84,30600 CIM-D,D,20240926,24.4,24.49,24.34,24.3699,31100 CIMN,D,20240926,25.65,25.73,25.65,25.72,11300 CIMO,D,20240926,26.05,26.05,26.03,26.05,7200 CINT,D,20240926,7.07,7.21,6.85,6.93,51200 CIO,D,20240926,5.97,5.99,5.78,5.81,108700 CIO-A,D,20240926,19,19.0001,18.79,18.81,10300 CION,D,20240926,11.88,11.93,11.81,11.81,138500 CIVI,D,20240926,50.69,51.1,49.1,49.47,2569800 CL,D,20240926,102.64,104.03,102.26,103.06,3603200 CLB,D,20240926,18.12,18.2731,17.66,17.85,292200 CLB.W,D,20240926,0.3,0.3001,0.3,0.3,1500 CLBR,D,20240926,10.23,10.23,10.22,10.23,12700 CLCO,D,20240926,11.09,11.41,11.09,11.38,124600 CLD-A,D,20240926,23.16,23.16,23.16,23.16,1300 CLDT,D,20240926,8.83,8.84,8.6825,8.72,278400 CLF,D,20240926,12.965,13.18,12.565,12.71,13637600 CLH,D,20240926,247.61,248,243.07,243.28,225200 CLPR,D,20240926,5.39,5.46,5.13,5.27,53400 CLS,D,20240926,52.21,53.52,51.23,52.09,1618500 CLVT,D,20240926,6.8,7,6.77,6.88,2880500 CLW,D,20240926,28.64,29.17,28.39,28.63,227300 CLX,D,20240926,162.25,163.775,160.65,161.91,1426700 CM,D,20240926,62.1,62.67,61.96,62.24,3910800 CMA,D,20240926,59.21,59.85,58.64,59.47,1553800 CMBT,D,20240926,16.08,16.45,16.08,16.31,76200 CMC,D,20240926,54.93,55.575,54.07,54.88,854600 CMCM,D,20240926,3.95,4.345,3.84,4.06,87100 CMG,D,20240926,58.85,59,57.755,58.05,10296400 CMI,D,20240926,322.3,333.43,322.245,324.62,991200 CMP,D,20240926,11.63,12.255,11.63,12.25,850700 CMR-B,D,20240926,26.25,26.2534,26.14,26.14,400 CMR-C,D,20240926,26.67,26.7601,26.57,26.72,6000 CMR-D,D,20240926,26.74,26.74,26.68,26.7,800 CMRE,D,20240926,15.75,15.95,15.61,15.82,357200 CMS,D,20240926,69.62,70.395,69.53,69.95,1467000 CMS-B,D,20240926,86.5,87,86.0678,87,100 CMS-C,D,20240926,20.28,20.28,20.07,20.12,28700 CMSA,D,20240926,25.4877,25.4877,25.27,25.31,3200 CMSC,D,20240926,25.11,25.22,25.11,25.11,7200 CMSD,D,20240926,25.05,25.23,25,25.11,20300 CMTG,D,20240926,7.7,7.71,7.54,7.61,250200 CMU,D,20240926,3.61,3.625,3.61,3.62,94800 CNA,D,20240926,48.64,49.08,48.43,48.85,573600 CNC,D,20240926,74.12,74.705,73.19,73.7,3830400 CNF,D,20240926,0.98,1,0.95,0.95,10800 CNH,D,20240926,11.11,11.265,11.08,11.23,9289100 CNI,D,20240926,116.2,117.29,116.06,116.77,663600 CNK,D,20240926,27.04,27.82,26.92,27.43,2535100 CNM,D,20240926,44.53,45.475,44.3,45.28,2892500 CNMD,D,20240926,74.27,74.46,73.7,73.9,350300 CNNE,D,20240926,19.22,19.41,19.09,19.18,297000 CNO,D,20240926,34.74,34.91,34.45,34.46,528300 CNO-A,D,20240926,22.12,22.12,21.87,21.94,1000 CNP,D,20240926,28.62,29.08,28.62,28.94,3027100 CNQ,D,20240926,33,33.1,32.5,32.64,10550200 CNS,D,20240926,96.8,96.8,94.45,95.06,304300 CNX,D,20240926,30.07,30.63,29.99,30.23,2554700 COD-A,D,20240926,24.47,24.4899,24.37,24.4,4600 COD-B,D,20240926,24.56,24.56,24.49,24.49,20500 COD-C,D,20240926,24.47,24.5899,24.43,24.5,46000 CODI,D,20240926,21.97,22.3,21.9,22,233500 COF,D,20240926,146.51,148.13,145.3,147.78,1492200 COF-I,D,20240926,21.91,22.03,21.7884,21.86,88000 COF-J,D,20240926,20.85,20.85,20.65,20.78,109200 COF-K,D,20240926,20.97,20.97,20.91,20.9611,2700 COF-L,D,20240926,20.09,20.09,19.9101,20.02,38600 COF-N,D,20240926,19.6,19.76,19.56,19.7,60800 COHR,D,20240926,93.88,95.29,90.51,92.42,4263600 COLD,D,20240926,28.96,29.04,28.4,28.63,1371400 COMP,D,20240926,6.25,6.305,6.115,6.21,5069500 CON,D,20240926,23,23.555,22.55,22.68,307500 COOK,D,20240926,3.6,3.71,3.56,3.65,145600 COP,D,20240926,103,104.22,102.165,102.31,9523900 COR,D,20240926,222.1,225.6,222.1,223.88,1206300 COTY,D,20240926,9.2,9.5,9.17,9.48,5355200 COUR,D,20240926,7.94,8.03,7.87,7.97,1050900 CP,D,20240926,85.22,86.05,85.11,85.69,2780100 CPA,D,20240926,93.18,94.98,92.4,93.83,452000 CPAC,D,20240926,5.75,5.77,5.7,5.735,4500 CPAY,D,20240926,305,306.95,302.955,306.57,444400 CPF,D,20240926,28.44,28.44,27.9725,28.01,174000 CPK,D,20240926,123.16,124.04,122.081,122.18,74200 CPNG,D,20240926,24.8,25.085,24.44,24.92,5782100 CPRI,D,20240926,39,39.058,38.27,38.81,2244700 CPS,D,20240926,13.86,14.22,13.7,14.01,86100 CPT,D,20240926,126.08,126.51,124.18,124.37,845700 CQP,D,20240926,48.5,48.7109,47.775,47.81,70000 CR,D,20240926,158,159.51,158,158.59,197200 CRBG,D,20240926,28.6,28.995,28.515,28.95,2335600 CRC,D,20240926,50.67,51.06,49.28,49.76,1560300 CRD.A,D,20240926,10.7,10.89,10.495,10.8,64200 CRD.B,D,20240926,10.86,11.105,10.77,11.05,10800 CRGY,D,20240926,11.05,11.1,10.76,10.77,3508400 CRH,D,20240926,93.39,94.14,92.81,93.24,3397100 CRI,D,20240926,67.12,67.91,66.36,66.69,776600 CRK,D,20240926,10.82,11.025,10.72,10.93,3438900 CRL,D,20240926,196.31,199.26,194.5,198.26,615200 CRM,D,20240926,276.13,278.64,272.71,275.76,5253300 CRS,D,20240926,165.36,166.51,155.8,156.11,614000 CRT,D,20240926,10.49,10.6482,10.34,10.38,27200 CSAN,D,20240926,9.42,9.565,9.3,9.49,526900 CSL,D,20240926,441.4,445.29,440.02,444.31,155700 CSR,D,20240926,73.33,73.33,71.64,72.04,145000 CSR-C,D,20240926,24.98,24.9886,24.98,24.9817,29900 CSTM,D,20240926,16.18,16.87,16.035,16.6,1584300 CSV,D,20240926,33.19,33.36,32.84,32.91,68100 CTA-A,D,20240926,63.74,63.74,63.74,63.74,300 CTA-B,D,20240926,79.2,81.5899,79.2,81.5899,900 CTBB,D,20240926,16.8101,16.85,16.302,16.302,117500 CTDD,D,20240926,17.05,17.15,16.91,16.92,49500 CTLT,D,20240926,59.86,60.3,59.81,60.29,1943200 CTO,D,20240926,19.24,19.31,18.88,18.89,294800 CTO-A,D,20240926,22.86,23.57,22.83,23.57,2300 CTOS,D,20240926,3.56,3.64,3.51,3.58,351200 CTRA,D,20240926,22.99,23.37,22.86,23.06,6751900 CTRE,D,20240926,30.84,30.97,30.48,30.6,2100300 CTRI,D,20240926,15.57,15.645,15.16,15.35,194600 CTS,D,20240926,48.11,48.6,47.73,48.27,94500 CTV,D,20240926,1.83,1.88,1.77,1.81,194700 CTV.W,D,20240926,0.0358,0.0459,0.0358,0.0459,5500 CTVA,D,20240926,57.56,58.19,57.35,58.02,2107000 CUB-E,D,20240926,25.274,25.45,25.274,25.3919,1400 CUB-F,D,20240926,25.21,25.21,25.0761,25.0761,4800 CUBB,D,20240926,20.23,20.25,20.23,20.25,700 CUBE,D,20240926,53.64,53.6965,52.74,53.01,1104400 CUBI,D,20240926,44.95,45.73,44.41,44.81,263700 CUK,D,20240926,16.69,17.11,16.69,16.96,1803400 CULP,D,20240926,5.94,6.04,5.92,5.98,17400 CURV,D,20240926,3.98,4.13,3.89,4.08,396400 CUZ,D,20240926,30.05,30.05,29.4,29.51,1014900 CVE,D,20240926,16.56,16.8,16.24,16.29,14255000 CVE.W,D,20240926,11.76,12,11.76,11.9,2000 CVEO,D,20240926,27.41,27.495,26.98,27.15,30600 CVI,D,20240926,22.32,23.97,22.26,22.94,1401900 CVLG,D,20240926,53.94,54.33,52.23,52.46,62600 CVNA,D,20240926,169.32,171.37,165.915,171.21,2740900 CVS,D,20240926,58.74,59.08,58.35,59.01,8357200 CVX,D,20240926,140.9,143.22,140.63,141.99,8046100 CW,D,20240926,325.67,329.6699,325.05,326.13,180400 CWAN,D,20240926,25.75,25.99,25.35,25.36,999100 CWE.A,D,20240926,28.43,28.5,27.86,27.88,262300 CWEN,D,20240926,30.55,30.64,30.01,30.02,540900 CWH,D,20240926,24.69,25.45,24.595,25.19,951300 CWK,D,20240926,13.81,13.99,13.63,13.8,1609800 CWT,D,20240926,52.81,53.39,52.5975,52.65,308100 CX,D,20240926,6.48,6.515,6.28,6.41,6716500 CXE,D,20240926,3.94,3.955,3.935,3.94,46200 CXH,D,20240926,8.18,8.18,8.15,8.17,48700 CXM,D,20240926,7.66,7.695,7.51,7.64,1525700 CXT,D,20240926,55.76,56.18,54.87,55.73,531100 CXW,D,20240926,12.76,12.93,12.64,12.66,520200 CYD,D,20240926,12.06,12.35,11.92,11.97,16600 CYH,D,20240926,6.12,6.27,6.005,6.04,1165200 D,D,20240926,57.14,57.9,56.95,57.13,4702700 DAC,D,20240926,85.97,86.1129,85.1,85.66,98800 DAL,D,20240926,50,51.99,49.66,51.81,17920400 DAN,D,20240926,10.6,10.79,10.56,10.56,1164800 DAO,D,20240926,3.45,3.68,3.43,3.5,255800 DAR,D,20240926,35.34,37.06,35.22,36.46,1620300 DAVA,D,20240926,26.49,26.915,25.65,25.95,541300 DAY,D,20240926,59.58,59.755,58.47,58.79,1693000 DB,D,20240926,17.28,17.395,17.265,17.36,1737900 DBD,D,20240926,44.2,44.215,42.775,42.94,96600 DBI,D,20240926,7.2,7.3,6.98,7.15,1814100 DBL,D,20240926,15.82,15.8454,15.7614,15.79,70600 DBR-H,D,20240926,24.78,24.975,24.78,24.9,23600 DBR-I,D,20240926,25.01,25.36,23.8109,25.275,19900 DBR-J,D,20240926,25.03,25.1,24.825,25.1,13700 DBRG,D,20240926,14.35,14.4899,14.09,14.18,1760600 DCF,D,20240926,9.2,9.2097,9.13,9.16,33900 DCI,D,20240926,73.21,74.03,73.165,73.95,590000 DCO,D,20240926,64.48,65.645,64.045,64.88,69500 DD,D,20240926,87.11,89.41,86.94,89.19,3000900 DDD,D,20240926,2.46,2.7,2.4001,2.67,3759300 DDL,D,20240926,2.96,3.17,2.84,3,1715700 DDS,D,20240926,380.59,395.99,380.59,395.75,126700 DDT,D,20240926,25.93,26,25.91,25.95,4400 DE,D,20240926,409.96,413.145,408.37,411.47,1062100 DEA,D,20240926,13.68,13.68,13.44,13.45,576100 DEC,D,20240926,11.25,11.42,11.2,11.24,283200 DECK,D,20240926,157.41,158.685,153.35,157.26,1244900 DEI,D,20240926,17.39,17.43,17.1,17.33,2165500 DELL,D,20240926,122.38,127,121.39,126.49,13420500 DEO,D,20240926,140.52,140.81,139.57,140.34,976000 DESP,D,20240926,12.71,12.9,12.51,12.68,669600 DFH,D,20240926,35.3,35.58,34.32,34.59,248300 DFIN,D,20240926,66.58,66.58,65.49,65.51,138900 DFP,D,20240926,21.73,21.73,21.3,21.37,60200 DFS,D,20240926,136.73,138.89,135.54,138.33,1066600 DG,D,20240926,84.8201,87.75,84.8201,86.94,3884100 DGX,D,20240926,152.04,154.495,152.04,154.42,647700 DHF,D,20240926,2.63,2.65,2.62,2.65,345700 DHI,D,20240926,188.37,188.48,186.66,188.01,2066300 DHR,D,20240926,272.85,279.9,270.91,276.93,2713500 DHT,D,20240926,10.75,11.14,10.75,11.07,2328100 DHX,D,20240926,1.71,1.8,1.67,1.79,139400 DIAX,D,20240926,14.68,14.8,14.68,14.71,89300 DIN,D,20240926,30.82,31.87,30.7101,31.56,679400 DINO,D,20240926,44.75,46.59,44.69,45.23,3295300 DIS,D,20240926,94.46,95.785,94.175,95.2,10061500 DIVY,D,20240926,26.9144,26.95,26.8,26.9461,3200 DK,D,20240926,18.69,20,18.69,18.98,1113100 DKL,D,20240926,43.39,43.7799,42.01,42.32,48000 DKS,D,20240926,221.19,227.05,215.67,217.22,1075300 DLB,D,20240926,75.83,75.85,74.645,75.84,402900 DLN-A,D,20240926,25.6,25.61,25.6,25.6,400 DLN-B,D,20240926,26.07,26.2399,25.81,25.99,11700 DLNG,D,20240926,3.75,3.83,3.7249,3.82,25800 DLR,D,20240926,165,165,161.235,162.06,1459400 DLR-J,D,20240926,24.4,24.4799,24.0901,24.38,9400 DLR-K,D,20240926,24.95,25.01,24.95,24.993,12200 DLR-L,D,20240926,24.27,24.4167,24.27,24.3101,9400 DLX,D,20240926,19.17,19.32,19.0623,19.18,181100 DLY,D,20240926,16.56,16.56,16.46,16.49,77800 DM,D,20240926,4.57,4.65,4.56,4.65,360000 DMA,D,20240926,8.65,8.67,8.6,8.65,4200 DMB,D,20240926,11.16,11.1899,11.09,11.0901,78700 DMO,D,20240926,11.95,11.97,11.84,11.88,80400 DNA,D,20240926,7.97,8.165,7.42,7.7,1191000 DNB,D,20240926,11.32,11.4,11.2,11.35,1630200 DNMR,D,20240926,0.375,0.3878,0.3705,0.3843,504600 DNOW,D,20240926,12.54,12.64,12.325,12.39,1136200 DNP,D,20240926,9.95,9.98,9.9001,9.98,537200 DOC,D,20240926,22.92,22.99,22.38,22.5,3513700 DOCN,D,20240926,40.99,42.15,39.84,41.86,4186300 DOCS,D,20240926,42.24,42.56,41.8,42.53,1933700 DOLE,D,20240926,16.73,16.855,16.64,16.69,619900 DOMA,D,20240926,6.04,6.29,6.04,6.28,589600 DOUG,D,20240926,1.93,2.0403,1.91,1.98,472700 DOV,D,20240926,191.75,193.14,190.16,193.03,945500 DOW,D,20240926,53.46,54.76,53.435,54.72,5672100 DPG,D,20240926,11.8,11.83,11.63,11.64,113100 DPZ,D,20240926,429.77,432.77,428.06,432.35,328300 DQ,D,20240926,18.28,18.8,18.03,18.55,1239900 DRD,D,20240926,10.44,10.44,10.17,10.24,272700 DRH,D,20240926,8.97,9,8.855,8.94,1556100 DRH-A,D,20240926,25.51,25.72,25.47,25.72,14700 DRI,D,20240926,168.88,169.53,167.16,167.95,1301400 DRLL,D,20240926,27.52,27.9638,27.52,27.64,41900 DSL,D,20240926,13.01,13.03,12.925,12.95,325700 DSM,D,20240926,6.26,6.28,6.2201,6.23,130200 DSMC,D,20240926,35.71,35.71,35.53,35.6,11900 DSTX,D,20240926,25.9394,26.0256,25.9394,26.0256,500 DSU,D,20240926,11.05,11.05,10.96,10.97,149800 DSX,D,20240926,2.49,2.555,2.48,2.55,524600 DSX-B,D,20240926,26.61,26.6634,26.4,26.4,3100 DSX.W,D,20240926,0.41,0.435,0.3701,0.4101,23200 DT,D,20240926,52.84,52.87,52.17,52.58,1974100 DTB,D,20240926,21.87,21.9,21.685,21.7,9400 DTC,D,20240926,1.5,1.65,1.48,1.48,511300 DTE,D,20240926,125.26,126.5,125.05,125.58,639300 DTF,D,20240926,11.25,11.26,11.22,11.22,7100 DTG,D,20240926,21.83,21.8781,21.735,21.76,12100 DTM,D,20240926,78.41,78.95,77.675,78.31,646200 DTW,D,20240926,24.73,24.84,24.59,24.7,28300 DUK,D,20240926,115.12,116.32,114.8421,115.17,3425600 DUK-A,D,20240926,25.35,25.4692,25.3001,25.33,47700 DUKB,D,20240926,25.26,25.2695,25.1401,25.165,7700 DV,D,20240926,17.14,17.27,16.81,17.26,3302100 DVA,D,20240926,164.07,165.78,162.24,162.26,460700 DVN,D,20240926,39.2,39.4,37.765,37.87,16997500 DX,D,20240926,12.5,12.56,12.38,12.54,1863900 DX-C,D,20240926,25.5,25.5,25.4201,25.46,3800 DXC,D,20240926,20.08,20.48,20.025,20.31,1740600 DXYZ,D,20240926,10.54,10.69,10.26,10.34,199300 DY,D,20240926,198.37,198.37,190.47,191.53,255000 E,D,20240926,30.17,30.5,30.08,30.19,371900 EAF,D,20240926,1.07,1.107,1.02,1.03,2270300 EAI,D,20240926,23.18,23.18,22.99,23.07,48200 EARN,D,20240926,6.96,6.99,6.94,6.97,344600 EAT,D,20240926,76.9,77.66,75.27,76.8,802600 EB,D,20240926,2.75,2.81,2.74,2.78,927100 EBF,D,20240926,24.44,24.44,23.77,23.78,173800 EBR,D,20240926,7.31,7.35,7.195,7.32,662900 EBR.B,D,20240926,7.91,8.22,7.91,8.02,62500 EBS,D,20240926,6.07,7.47,5.95,7.28,5392400 EC,D,20240926,8.73,8.92,8.655,8.76,2592400 ECAT,D,20240926,17.56,17.56,17.35,17.4,252600 ECC,D,20240926,9.77,9.77,9.71,9.75,673500 ECC-D,D,20240926,19.58,19.6,19.56,19.6,12900 ECCC,D,20240926,23.535,23.57,23.375,23.375,2200 ECCF,D,20240926,24.95,24.965,24.94,24.95,5400 ECCV,D,20240926,23.05,23.1,23.05,23.06,700 ECCW,D,20240926,24.52,24.8699,24.4501,24.8699,1900 ECCX,D,20240926,24.76,24.83,24.73,24.77,1500 ECL,D,20240926,254.79,256.59,254.2,255.76,1185700 ECO,D,20240926,32.7,33.44,32.7,33.37,133000 ECVT,D,20240926,6.69,7.01,6.69,6.96,987000 ED,D,20240926,102.41,103.98,102.26,103.12,1391500 EDD,D,20240926,5.19,5.1976,5.135,5.16,194600 EDF,D,20240926,5.21,5.23,5.19,5.23,111400 EDN,D,20240926,23.43,23.505,22.77,22.85,97200 EDR,D,20240926,28.03,28.33,27.8901,28.31,5084500 EDU,D,20240926,71.93,74.68,69.64,71.02,5656000 EE,D,20240926,21.4,21.5832,20.99,21.19,170800 EEA,D,20240926,9.37,9.47,9.3472,9.465,8500 EEX,D,20240926,4.95,5.03,4.785,4.88,306100 EFC,D,20240926,13.01,13.065,12.95,12.98,770200 EFC-A,D,20240926,25.35,25.35,25.28,25.34,4700 EFC-B,D,20240926,22.73,22.7338,22.51,22.57,6100 EFC-C,D,20240926,25.7499,25.7499,25.7499,25.7499,200 EFC-D,D,20240926,22.15,22.6962,22.01,22.6227,1100 EFC-E,D,20240926,25.28,25.35,25.28,25.31,1900 EFR,D,20240926,12.6,12.6487,12.6,12.63,74500 EFT,D,20240926,12.95,12.96,12.79,12.8,97800 EFX,D,20240926,293.16,294.11,289.76,290.62,1064800 EFXT,D,20240926,5.84,5.91,5.82,5.87,119100 EG,D,20240926,382.92,389.1636,381.2,387.54,354500 EGF,D,20240926,10.27,10.27,10.2148,10.2148,2400 EGO,D,20240926,18.46,18.8498,18.4,18.48,2047300 EGP,D,20240926,188.78,189.24,186.63,187.62,389600 EGY,D,20240926,5.53,5.65,5.475,5.52,996000 EHAB,D,20240926,7.99,8.18,7.805,7.93,591500 EHC,D,20240926,96.84,97.555,96.49,97.17,834800 EHI,D,20240926,6.96,6.965,6.9,6.92,108400 EHI.P,D,20240926,0.0245,0.0246,0.0185,0.0246,324900 EIC,D,20240926,15.91,15.96,15.8711,15.92,65500 EICA,D,20240926,23.87,23.8926,23.87,23.8801,600 EICB,D,20240926,25.05,25.05,25,25,1400 EICC,D,20240926,25,25.0399,24.98,25.005,24300 EIG,D,20240926,47.42,48.22,47.06,47.94,176200 EIX,D,20240926,85.44,86.66,85.37,86.24,3126800 EL,D,20240926,98.41,101.85,97.47,100.78,9734900 ELAN,D,20240926,13.75,13.8,13.28,13.73,7413400 ELC,D,20240926,23.06,23.15,23.01,23.05,45700 ELF,D,20240926,111.81,113.3522,110.25,111.37,2376200 ELME,D,20240926,17.93,17.93,17.545,17.56,376900 ELP,D,20240926,7.44,7.535,7.42,7.52,234500 ELPC,D,20240926,6.66,6.7,6.66,6.67,1600 ELS,D,20240926,71.74,72.39,70.81,71,1428600 ELV,D,20240926,521.04,523.9,517.17,520.28,726200 EMD,D,20240926,10.21,10.26,10.16,10.17,229500 EME,D,20240926,440.44,443.96,428.63,429.3,512600 EMF,D,20240926,13.45,13.64,13.45,13.59,40100 EMN,D,20240926,111.93,114.16,111.86,113.77,878100 EMO,D,20240926,42,42.06,41.2101,41.37,72900 EMP,D,20240926,23.25,23.35,23.22,23.32,24500 EMR,D,20240926,105.64,109.16,105.48,108.9,4063200 ENB,D,20240926,41.03,41.14,40.525,40.78,3079700 ENFN,D,20240926,9.5,9.575,9.38,9.51,397100 ENIC,D,20240926,2.72,2.78,2.7005,2.77,299100 ENJ,D,20240926,23.42,23.59,23.415,23.59,800 ENLC,D,20240926,14.52,14.66,14.38,14.42,2227700 ENO,D,20240926,24.91,24.99,24.91,24.99,7700 ENOV,D,20240926,42.88,43.51,42.52,43.37,895400 ENR,D,20240926,29.65,30.49,29.65,30.38,979200 ENS,D,20240926,101.05,102.58,101.05,101.5,209500 ENV,D,20240926,62.55,62.59,62.49,62.53,659000 ENVA,D,20240926,81.53,82.45,80.62,81.76,162700 ENZ,D,20240926,1.11,1.15,1.0995,1.14,298100 EOD,D,20240926,4.96,4.975,4.92,4.95,93200 EOG,D,20240926,121.78,123,119.895,120.37,4907300 EOI,D,20240926,19.82,19.94,19.68,19.87,77200 EOS,D,20240926,21.65,21.7185,21.48,21.64,84900 EOT,D,20240926,17.97,17.9736,17.85,17.89,15900 EP-C,D,20240926,48.4,48.514,48.28,48.29,5100 EPAC,D,20240926,42.99,43,41.71,41.71,307900 EPAM,D,20240926,199.82,204.9262,197.5002,200.58,819000 EPC,D,20240926,36.33,36.365,36.24,36.29,422600 EPD,D,20240926,29.17,29.28,28.78,28.88,3941600 EPR,D,20240926,49.33,49.375,48.47,48.63,483800 EPR-C,D,20240926,22.61,22.61,22.47,22.47,2900 EPR-E,D,20240926,30.94,30.98,30.94,30.98,1600 EPR-G,D,20240926,23.23,23.4,23.1867,23.1867,4300 EPRT,D,20240926,34.08,34.32,33.88,33.98,1111600 EQBK,D,20240926,41.12,41.12,40.34,40.67,34000 EQC,D,20240926,19.84,19.9,19.74,19.78,2242000 EQC-D,D,20240926,25.2,25.29,25.2,25.2299,3400 EQH,D,20240926,42.42,42.69,41.9,41.98,1586600 EQH-A,D,20240926,23.71,23.7399,23.6001,23.62,38800 EQH-C,D,20240926,20.68,20.68,20.5425,20.58,6800 EQNR,D,20240926,24.24,24.33,24.02,24.19,4844900 EQR,D,20240926,75.13,75.17,74.15,74.31,1360000 EQS,D,20240926,1.43,1.43,1.43,1.43,300 EQT,D,20240926,35,35.69,35,35.51,7221700 ERJ,D,20240926,37,37.3,36.54,36.93,949400 ERO,D,20240926,22.93,23.28,22.5859,23.11,856300 ES,D,20240926,65.98,67,65.81,65.99,1432700 ESAB,D,20240926,105.69,107.39,105.35,107.03,143400 ESE,D,20240926,126.27,127.12,125.02,126.37,104800 ESI,D,20240926,26.09,27.145,26.08,27.02,1368100 ESNT,D,20240926,63.72,63.98,63.31,63.35,313500 ESRT,D,20240926,11.28,11.28,10.91,10.97,981500 ESS,D,20240926,297.58,298.32,292.76,294.17,474000 ESTC,D,20240926,79.31,79.37,77.27,77.54,936400 ET,D,20240926,16.2,16.25,15.86,15.92,16643100 ET-I,D,20240926,11.75,11.96,11.745,11.81,77200 ETB,D,20240926,14.35,14.35,14.2321,14.26,33800 ETD,D,20240926,30.84,31.76,30.75,31.4,357600 ETG,D,20240926,19.2,19.25,19.13,19.22,113000 ETI.P,D,20240926,25.08,25.1,25.06,25.1,1100 ETJ,D,20240926,9.16,9.173,9.11,9.12,67500 ETN,D,20240926,333.17,336.3,329.34,333.02,2614400 ETO,D,20240926,26.35,26.36,26.175,26.27,16400 ETR,D,20240926,129.14,130.19,128.9,129.58,954800 ETV,D,20240926,13.63,13.684,13.5801,13.61,107300 ETW,D,20240926,8.45,8.51,8.45,8.49,248300 ETW.W,D,20240926,0.15,0.1572,0.136,0.136,5300 ETWO,D,20240926,4.36,4.425,4.27,4.29,4073200 ETX,D,20240926,18.745,18.745,18.65,18.65,40600 ETY,D,20240926,14.48,14.526,14.4,14.46,175700 EVA,D,20240926,0.39,0.4113,0.39,0.4078,71900 EVC,D,20240926,2.05,2.1,2.05,2.08,363300 EVE.T,D,20240926,0.0968,0.1186,0.08,0.1186,5900 EVEX,D,20240926,3.32,3.32,3.01,3.19,443700 EVF,D,20240926,6.18,6.1894,6.16,6.17,28500 EVG,D,20240926,11.21,11.2258,11.17,11.2,66500 EVH,D,20240926,28.2,28.99,27.81,28.94,1880800 EVN,D,20240926,10.96,10.97,10.87,10.95,158500 EVR,D,20240926,257.37,258.69,254.28,256.83,227000 EVRI,D,20240926,13.15,13.18,13.11,13.13,660100 EVT,D,20240926,24.32,24.53,24.1545,24.5,121900 EVT.W,D,20240926,0.03,0.034,0.0257,0.03,19300 EVTC,D,20240926,33.08,33.54,32.93,33.21,305500 EVTL,D,20240926,5.72,6.26,5.6801,6.23,55800 EVTR,D,20240926,52.06,52.19,51.8393,51.99,446500 EW,D,20240926,65.96,66,64.54,65.77,11259600 EXG,D,20240926,8.49,8.53,8.47,8.52,402600 EXK,D,20240926,4.19,4.3,4.15,4.28,6623300 EXP,D,20240926,287.65,289.61,283.42,284.24,160700 EXPD,D,20240926,128.12,129.28,127.19,127.72,895400 EXR,D,20240926,181.32,181.5226,175.44,176.61,2348100 EXTO,D,20240926,4.14,4.22,4.11,4.16,7400 F,D,20240926,10.56,10.75,10.56,10.68,51408400 F-B,D,20240926,25,25.1,24.85,24.92,26600 F-C,D,20240926,24.95,24.9799,24.69,24.72,33600 F-D,D,20240926,25.71,25.73,25.52,25.65,28300 FAF,D,20240926,64.46,65.09,64.33,64.87,688400 FBIN,D,20240926,87.66,88.99,86.98,87.68,701500 FBK,D,20240926,46.29,46.76,45.75,46.38,122200 FBMS,D,20240926,31.91,31.91,31.455,31.6,106600 FBP,D,20240926,20.91,21.1,20.72,21.02,1319200 FBR-E,D,20240926,23.1,23.1,22.9873,23.05,7200 FBRT,D,20240926,13.37,13.37,13.21,13.32,283300 FC,D,20240926,41.08,41.31,40.76,41.14,27100 FCF,D,20240926,16.87,16.87,16.59,16.59,430400 FCN,D,20240926,228.31,228.575,225.785,227.37,96900 FCPT,D,20240926,29.65,29.67,29.27,29.45,512600 FCRX,D,20240926,24.37,24.53,24.37,24.455,3500 FCT,D,20240926,10.3,10.35,10.27,10.27,139200 FCX,D,20240926,51.085,52.61,50.8,51.91,32403000 FDP,D,20240926,29,29.575,28.91,29.31,236500 FDS,D,20240926,456.15,461.61,454.07,455.67,297200 FDX,D,20240926,267.09,270.9891,265.21,266.33,1862500 FE,D,20240926,43.54,43.89,43.435,43.61,2268100 FEDU,D,20240926,11.8,12.34,11.2468,11.49,6800 FENG,D,20240926,2.95,3.1799,2.8,2.88,39000 FERG,D,20240926,201.64,204.285,199.95,201.94,3461900 FET,D,20240926,16.14,16.5,15.94,15.99,40800 FF,D,20240926,5.65,5.72,5.6,5.67,264500 FFA,D,20240926,20.18,20.18,19.97,20.14,26400 FFC,D,20240926,16.66,16.66,16.36,16.45,126600 FFWM,D,20240926,6.23,6.39,6.16,6.17,434800 FG,D,20240926,42.81,44.32,42.3937,43.1,65200 FGB,D,20240926,4.06,4.1,4.045,4.05,69900 FGN,D,20240926,27.14,27.14,26.97,27.035,8700 FHI,D,20240926,36.99,37.33,36.87,37.08,554200 FHN,D,20240926,15.39,15.465,15.255,15.39,3778800 FHN-B,D,20240926,24.89,24.9426,24.85,24.85,8300 FHN-C,D,20240926,25.6,25.67,25.6,25.67,400 FHN-E,D,20240926,24.96,25.06,24.8501,25.0037,10500 FHN-F,D,20240926,20.39,20.39,19.78,19.78,10200 FI,D,20240926,177.15,177.79,175.98,177.4,2584900 FICO,D,20240926,1926.87,1928.6,1910,1923.81,116300 FIGS,D,20240926,6.54,6.78,6.42,6.77,3351000 FIHL,D,20240926,19.01,19.24,18.52,18.52,519500 FINS,D,20240926,13.23,13.23,13.02,13.09,36400 FINV,D,20240926,5.85,5.95,5.82,5.92,1480600 FIS,D,20240926,82.93,83.47,82.56,82.94,3170500 FIX,D,20240926,401.75,403.0746,392.67,396.82,334500 FL,D,20240926,26.64,27.04,26,26.34,2797200 FLC,D,20240926,17.4,17.465,17.2,17.2,43500 FLNG,D,20240926,25.92,26.575,25.92,26.53,330100 FLO,D,20240926,22.89,23.31,22.89,23.09,1315800 FLR,D,20240926,46.26,47.42,46.07,47.34,2531800 FLS,D,20240926,52.75,53.2603,52.092,52.53,1767200 FLUT,D,20240926,245.35,250.18,242.31,244.03,2943000 FLXR,D,20240926,39.69,39.79,39.68,39.79,53700 FMC,D,20240926,64.54,66.02,64.13,65.97,1078100 FMN,D,20240926,12.43,12.44,12.375,12.4,27500 FMS,D,20240926,21.13,21.28,21.11,21.15,166200 FMX,D,20240926,100.53,101.77,100.25,100.92,434200 FMY,D,20240926,12.55,12.55,12.42,12.42,13100 FN,D,20240926,233.89,239.98,231.63,237.53,555300 FNA,D,20240926,6.44,6.53,6.34,6.44,288000 FNB,D,20240926,13.88,13.995,13.72,13.9,1861200 FND,D,20240926,120.38,121.35,117.72,120.99,994300 FNF,D,20240926,60.72,60.96,60.32,60.34,841600 FNV,D,20240926,130.31,130.71,128.29,128.76,614000 FOA,D,20240926,10.3,10.93,10,10.42,27300 FOF,D,20240926,12.87,12.9626,12.82,12.9259,44400 FOR,D,20240926,32.23,32.34,31.79,32.21,140800 FOUR,D,20240926,86.93,87,83.81,85.98,664000 FPF,D,20240926,19.45,19.6,19.24,19.28,197500 FPH,D,20240926,3.56,3.63,3.512,3.57,402200 FPI,D,20240926,10.46,10.47,10.38,10.4,215200 FR,D,20240926,56.06,56.24,55.42,55.48,2907100 FRA,D,20240926,13.08,13.15,13.08,13.13,118100 FRE.W,D,20240926,0.0707,0.0707,0.0586,0.0646,4500 FREY,D,20240926,1,1.07,1,1.05,1052000 FRGE,D,20240926,1.34,1.35,1.3,1.33,240700 FRO,D,20240926,22,22.93,21.99,22.86,3304400 FRT,D,20240926,114.86,115.035,113.0925,113.63,434800 FRT-C,D,20240926,23.19,23.21,23.1208,23.21,1300 FSCO,D,20240926,6.36,6.41,6.31,6.39,502700 FSK,D,20240926,19.39,19.61,19.39,19.6,950200 FSLY,D,20240926,7.66,7.7,7.39,7.52,2647200 FSM,D,20240926,5.08,5.15,4.9901,5.07,9005600 FSS,D,20240926,94.44,95.21,92.5,92.8,380400 FT,D,20240926,7.52,7.52,7.47,7.49,18800 FTHY,D,20240926,14.91,15.08,14.898,15,75200 FTI,D,20240926,26.1,26.305,25.14,25.26,6408000 FTK,D,20240926,5.17,5.17,4.77,4.8,145100 FTS,D,20240926,45.21,45.55,45.055,45.38,526600 FTV,D,20240926,77.87,78.76,77.575,78.58,1846500 FTWO,D,20240926,31.27,31.37,31.1095,31.1421,4600 FUBO,D,20240926,1.42,1.44,1.39,1.42,6198900 FUL,D,20240926,76.2,82.39,75.6701,80.74,865000 FUN,D,20240926,40.26,41.3,40.145,41,863400 FVRR,D,20240926,26.3,26.3,25.02,25.36,306500 FXED,D,20240926,19.27,19.3099,19.22,19.26,4300 G,D,20240926,38.99,39.5,38.89,39.02,1533000 GAB,D,20240926,5.48,5.49,5.42,5.44,741100 GAB-G,D,20240926,23.98,24.07,23.75,23.75,3500 GAB-H,D,20240926,24.04,24.06,23.71,23.9,14000 GAB-K,D,20240926,24.14,24.15,23.89,23.96,12700 GAM,D,20240926,53.96,53.96,53.42,53.66,26700 GAM-B,D,20240926,25.68,25.95,25.6799,25.95,17800 GAP,D,20240926,21.05,21.15,20.57,21.05,4834200 GATO,D,20240926,16.5,16.65,16.34,16.38,1155300 GATX,D,20240926,137.41,137.415,133.875,134,223200 GB,D,20240926,5.23,5.24,5.1,5.18,7500 GB.W,D,20240926,0.0613,0.0913,0.0613,0.0913,6000 GBAB,D,20240926,17.67,17.72,17.485,17.5,109400 GBCI,D,20240926,45.06,45.29,44.5,45.09,704900 GBLI,D,20240926,32.75,32.75,32.75,32.75,600 GBTG,D,20240926,7.59,7.64,7.54,7.62,1355600 GBX,D,20240926,50.61,50.93,49.52,49.64,283000 GCI,D,20240926,5.49,5.675,5.38,5.46,1111700 GCO,D,20240926,26.9,27.21,26.551,27.04,100700 GCT.W,D,20240926,0.1098,0.1324,0.102,0.1261,5500 GCTS,D,20240926,3.02,3.25,2.93,3.2,162700 GCV,D,20240926,3.71,3.7343,3.6,3.64,114300 GD,D,20240926,300.93,302.92,299.66,300.49,904400 GDDY,D,20240926,159.84,160.215,155.56,155.63,1126700 GDIV,D,20240926,15.43,15.43,15.38,15.4026,7200 GDL,D,20240926,8.1101,8.135,8.1101,8.13,10800 GDL-C,D,20240926,49.725,49.725,49.6501,49.6501,200 GDO,D,20240926,12.85,12.885,12.84,12.855,51900 GDOT,D,20240926,11.77,11.8,11.55,11.59,349500 GDV,D,20240926,24.42,24.43,24.32,24.32,122900 GDV-H,D,20240926,24.94,24.96,24.85,24.94,9300 GDV-K,D,20240926,21.29,21.29,21.15,21.26,13500 GE,D,20240926,189.4,189.55,184.53,184.59,4781400 GEF,D,20240926,62.55,63.19,62.14,62.89,118800 GEF.B,D,20240926,69.73,70.965,69.73,70.51,10400 GEL,D,20240926,13.28,13.28,13.04,13.11,439700 GENI,D,20240926,8.46,8.53,8.07,8.27,2659300 GEO,D,20240926,12.6,12.845,12.55,12.71,1573200 GES,D,20240926,19.48,20,19.475,19.94,579200 GETY,D,20240926,3.83,3.855,3.745,3.77,279700 GEV,D,20240926,257.76,258.64,247.07,251.22,2817700 GF,D,20240926,8.73,8.9136,8.73,8.88,38800 GFF,D,20240926,69.53,70.26,68.74,69,295200 GFI,D,20240926,16.1,16.27,15.21,16.16,2864200 GFL,D,20240926,40.56,40.78,39.44,39.49,1254300 GFR,D,20240926,7.54,7.55,7.25,7.45,344600 GGB,D,20240926,3.42,3.5,3.41,3.48,5932100 GGG,D,20240926,85.7,87.165,85.47,86.81,687200 GGT,D,20240926,4.96,4.98,4.9401,4.95,60300 GGT-E,D,20240926,23.8,24,23.7974,23.99,6600 GGT-G,D,20240926,23.75,24.18,23.75,23.87,1700 GGZ,D,20240926,12.25,12.35,12.25,12.25,31600 GHC,D,20240926,815.7,815.7,814.31,814.31,13200 GHG,D,20240926,2.693,2.86,2.693,2.82,58000 GHI,D,20240926,13.67,13.6736,13.53,13.53,39000 GHLD,D,20240926,16.64,17.03,16.37,17.01,30500 GHM,D,20240926,29.99,30.08,29.22,29.25,42700 GHY,D,20240926,12.72,12.74,12.68,12.7,130000 GIB,D,20240926,115.21,116.5951,114.87,116.4,142800 GIC,D,20240926,33.68,34,33.5801,33.71,50200 GIL,D,20240926,47.23,47.75,47.1,47.5,446200 GIS,D,20240926,73.34,74.4,73.27,73.99,2896200 GJH,D,20240926,9.9,9.95,9.875,9.95,2100 GJO,D,20240926,25.08,25.11,24.99,25.11,2500 GJP,D,20240926,25.1,25.1,25.1,25.1,100 GKOS,D,20240926,127.11,127.555,125.81,127.48,234400 GL,D,20240926,108.84,109.72,108.57,109.6,638300 GL-D,D,20240926,18.6,18.69,18.5131,18.6,25000 GLO-A,D,20240926,26.31,26.31,25.604,25.604,1100 GLO-B,D,20240926,25.49,25.49,25.3992,25.4001,5500 GLO-C,D,20240926,25.4,25.4,25.35,25.35,2100 GLOB,D,20240926,196.94,203.52,196.225,198.01,565900 GLP,D,20240926,45.57,45.86,44.12,44.44,27600 GLP-B,D,20240926,25.88,25.97,25.88,25.9299,6600 GLT,D,20240926,1.76,1.88,1.71,1.86,615500 GLW,D,20240926,45.01,45.33,45.01,45.28,3767600 GM,D,20240926,45.72,46.1199,45.45,45.81,11892000 GME,D,20240926,22.4,22.64,21.87,22.29,5777400 GMED,D,20240926,70.85,71,69.6727,70.52,519400 GMR-A,D,20240926,25.39,25.54,25.34,25.54,32100 GMRE,D,20240926,9.98,9.98,9.76,9.82,385600 GMS,D,20240926,89.8,90.785,88.9,89.07,373700 GNE,D,20240926,16.68,16.68,16.29,16.33,42000 GNK,D,20240926,19.18,19.4,19.12,19.25,505700 GNL,D,20240926,8.65,8.675,8.56,8.57,1017000 GNL-A,D,20240926,22.78,22.95,22.78,22.9,12300 GNL-B,D,20240926,22.89,22.96,22.89,22.96,1800 GNL-D,D,20240926,24.29,24.2927,24.08,24.18,13600 GNL-E,D,20240926,23.09,23.38,23.09,23.19,2100 GNRC,D,20240926,150.73,153.21,149.88,152.22,834100 GNT,D,20240926,6.05,6.09,5.88,5.89,99300 GNT-A,D,20240926,24.15,24.15,23.85,23.85,600 GNTY,D,20240926,34.74,34.74,33.7,33.98,9200 GNW,D,20240926,6.78,6.815,6.74,6.77,1839800 GOF,D,20240926,15.64,15.7,15.64,15.66,449300 GOLD,D,20240926,20.85,21.21,20.705,21.01,28649900 GOLF,D,20240926,64.41,65.125,63.575,63.96,223700 GOOS,D,20240926,11.12,11.9187,11.11,11.86,1019000 GOTU,D,20240926,3.42,3.8,3.41,3.71,12564800 GPC,D,20240926,139.2,141.63,138.7819,141.5,686400 GPI,D,20240926,379.84,385.27,378.36,382.23,100600 GPJA,D,20240926,25.07,25.11,25.04,25.11,5900 GPK,D,20240926,29,29.58,28.965,29.55,1611800 GPM-A,D,20240926,17.61,18.1,17.61,17.95,15000 GPMT,D,20240926,3.16,3.28,3.15,3.22,411500 GPN,D,20240926,97.8,98.35,96.415,97.67,4561100 GPOR,D,20240926,145.06,147.23,144.33,145.56,193400 GPRK,D,20240926,7.97,8.14,7.87,8.06,504300 GRB-A,D,20240926,23.95,24.4999,23.79,24.06,12400 GRBK,D,20240926,81.83,82.35,80.29,80.54,279600 GRC,D,20240926,38.8,38.8,38.21,38.27,67000 GRDN,D,20240926,14.46,16.55,14.16,16,2846600 GRMN,D,20240926,173.85,175.18,173.28,174.83,475500 GRN.T,D,20240926,3.38,3.39,3.15,3.15,2100 GRND,D,20240926,12.49,12.74,12.122,12.16,553900 GRNT,D,20240926,6.05,6.13,5.87,5.87,628900 GROV,D,20240926,1.39,1.43,1.34,1.35,220400 GRP.U,D,20240926,59.54,60.155,59.5,60.12,1800 GRW,D,20240926,37.22,37.2938,37.1781,37.2394,42900 GRX,D,20240926,11.07,11.16,11,11.02,28700 GS,D,20240926,494,498.4,492.48,496.92,1378100 GS-A,D,20240926,23.79,23.8,23.6401,23.7047,27100 GS-C,D,20240926,24.02,24.1399,24,24.005,13100 GS-D,D,20240926,23.01,23.1,22.945,22.95,62100 GSBD,D,20240926,14.26,14.39,14.25,14.34,552100 GSK,D,20240926,40.6,40.9,40.5,40.9,2796800 GSL,D,20240926,25.85,26.42,25.81,26.3,339200 GSL-B,D,20240926,25.9,26.4599,25.9,26.4,16200 GTES,D,20240926,17.54,17.76,17.435,17.69,1809000 GTL-B,D,20240926,51.41,51.41,50.08,50.74,65000 GTLS,D,20240926,125.29,126.48,122.03,124.23,642000 GTN,D,20240926,5.08,5.16,5.03,5.1,657000 GTN.A,D,20240926,6.6,7,6.56,6.82,6000 GTY,D,20240926,31.5,31.65,31.37,31.58,302300 GUG,D,20240926,16.42,16.6261,16.11,16.31,55500 GUT,D,20240926,5.33,5.33,5.25,5.25,234400 GUT-C,D,20240926,24.9,24.9,24.73,24.73,2500 GUT.P,D,20240926,0.0235,0.03,0.022,0.028,578600 GVA,D,20240926,80.15,80.775,78.8414,79.02,214400 GWH,D,20240926,6.04,6.54,5.9152,6.52,81600 GWRE,D,20240926,179.1,179.13,175.15,176.76,655700 GWW,D,20240926,1036.84,1047.65,1035.275,1043.93,193300 GXO,D,20240926,51.42,51.76,50.81,51.55,608100 GYLD,D,20240926,13.51,13.53,13.5,13.5254,1800 H,D,20240926,155.02,158.15,154.84,157.77,404000 HAE,D,20240926,75.55,76.59,75.51,76.55,859900 HAFN,D,20240926,7.25,7.405,7.22,7.34,1006700 HAL,D,20240926,28.29,28.59,27.67,27.81,19291600 HASI,D,20240926,34.23,34.625,33.5,33.52,718500 HAYW,D,20240926,14.61,14.815,14.54,14.8,1083100 HBB,D,20240926,30.26,30.715,29.5501,29.82,54900 HBI,D,20240926,7,7.205,6.98,7.15,6950300 HBM,D,20240926,9.15,9.575,9.09,9.44,6521600 HCA,D,20240926,404.33,406.71,400.61,403.86,857700 HCC,D,20240926,61.37,63.3,61.22,62.72,916300 HCI,D,20240926,106.78,108.95,105.92,108.91,165700 HD,D,20240926,399.5,400,395.49,396.7,2849500 HDB,D,20240926,66.07,66.135,65.02,65.8,5504700 HE,D,20240926,9.97,10.13,9.83,9.85,14868500 HEI,D,20240926,263.22,265.48,261.06,261.26,332000 HEI.A,D,20240926,205.17,206.2699,202.94,203.36,151500 HEQ,D,20240926,10.91,10.9541,10.83,10.86,15700 HES,D,20240926,128.56,131.67,128.4335,130.67,2291000 HESM,D,20240926,35.55,35.83,34.8,34.97,785700 HFR-A,D,20240926,19.67,19.9015,19.66,19.66,8800 HFRO,D,20240926,6.15,6.18,6.07,6.08,139400 HG,D,20240926,20.46,20.46,19.75,19.85,742000 HGER,D,20240926,22.64,22.77,22.62,22.6451,220500 HGLB,D,20240926,7.89,7.89,7.77,7.775,50800 HGTY,D,20240926,10.64,10.72,10.4,10.52,49900 HGV,D,20240926,37.61,38.09,37.345,37.87,640500 HHH,D,20240926,77.27,77.58,76.79,76.99,148100 HI,D,20240926,27.02,27.49,26.88,27.26,557000 HIE,D,20240926,12.25,12.3,12.24,12.26,51000 HIG,D,20240926,116,117.34,115.79,116.52,1747400 HIG-G,D,20240926,25.23,25.24,25.13,25.16,19400 HII,D,20240926,257.27,260.95,257.06,260.36,398000 HIMS,D,20240926,17.55,18.08,17.2501,17.71,5489500 HIO,D,20240926,4.02,4.02,3.99,4,357100 HIPO,D,20240926,18.12,18.19,17.605,17.67,76600 HIW,D,20240926,33.43,33.43,32.96,32.99,370600 HIX,D,20240926,4.49,4.49,4.46,4.46,282800 HKD,D,20240926,3.32,3.32,3.21,3.29,217300 HL,D,20240926,7.17,7.4,7.17,7.18,17286300 HL-B,D,20240926,53.73,53.75,53.73,53.75,200 HLF,D,20240926,7.45,7.62,7.36,7.42,2667800 HLI,D,20240926,159.86,161.515,158.2,158.25,189000 HLIO,D,20240926,45,46.27,44.97,46.1,145900 HLL.W,D,20240926,0.06,0.065,0.0599,0.065,50700 HLLY,D,20240926,2.97,3.03,2.965,2.98,365300 HLN,D,20240926,10.57,10.62,10.53,10.59,4125100 HLT,D,20240926,228.93,233.18,228.21,232.91,1660300 HLX,D,20240926,9.89,10.3,9.715,10.24,3667400 HMC,D,20240926,33.45,33.72,33.45,33.61,450800 HMN,D,20240926,35.47,35.94,35.47,35.74,404500 HMY,D,20240926,10.8,10.96,10.66,10.81,2229900 HNI,D,20240926,52.36,52.7,52.04,52.45,149700 HOG,D,20240926,38.58,39.13,38.15,38.25,1597400 HOMB,D,20240926,26.97,26.97,26.66,26.82,707500 HOUS,D,20240926,5.24,5.405,5.23,5.23,1025000 HOV,D,20240926,207,210.25,200.61,201.16,56500 HP,D,20240926,30.42,30.65,29.54,29.65,2369800 HPE,D,20240926,20.23,20.49,19.98,20.35,17618600 HPE-C,D,20240926,59.44,60.865,59.44,60.72,2542400 HPF,D,20240926,18.37,18.42,18.15,18.15,58700 HPI,D,20240926,18.47,18.51,18.1975,18.28,45100 HPP,D,20240926,4.81,4.8599,4.65,4.77,1993100 HPP-C,D,20240926,14.28,14.297,13.92,14,33400 HPQ,D,20240926,36.48,36.93,36.07,36.85,6278200 HPS,D,20240926,17.01,17.07,16.94,17.04,39700 HQH,D,20240926,18.53,18.7,18.42,18.58,168500 HQL,D,20240926,15.09,15.14,14.995,15,86600 HR,D,20240926,18.21,18.27,18.01,18.06,2853400 HRB,D,20240926,63.07,64.19,62.9601,63.43,1358300 HRI,D,20240926,160.5,160.605,155.28,156.63,189900 HRL,D,20240926,31,31.605,31,31.57,3654600 HRTG,D,20240926,16.6,16.68,15.66,15.94,568900 HSBC,D,20240926,45.78,46.07,45.585,45.91,1572400 HSHP,D,20240926,8.49,8.6092,8.4331,8.58,83400 HSY,D,20240926,189.3,191.985,189.01,190.52,1779100 HTD,D,20240926,22.78,22.87,22.7059,22.76,102800 HTFB,D,20240926,24.42,24.42,24.42,24.42,300 HTFC,D,20240926,24.24,24.24,24.2,24.21,1000 HTGC,D,20240926,19.65,19.65,19.52,19.57,570600 HTH,D,20240926,32,32.04,31.61,31.65,185100 HUBB,D,20240926,430.63,432.66,424.67,427.95,308400 HUBS,D,20240926,547.11,547.23,530.54,534.88,579200 HUM,D,20240926,311.95,314.77,310.16,313.04,1485100 HUN,D,20240926,23.92,24.915,23.855,24.78,3541500 HUYA,D,20240926,4.8,4.94,4.62,4.79,2371700 HVT,D,20240926,26.75,27.14,26.18,26.28,273400 HVT.A,D,20240926,26.34,26.34,26.34,26.34,200 HWM,D,20240926,100.29,100.62,99.02,99.3,1454500 HXL,D,20240926,61.95,62.05,61.2,61.49,547200 HY,D,20240926,62.12,62.61,61.395,61.74,52900 HYA.W,D,20240926,0.165,0.165,0.16,0.16,50500 HYAC,D,20240926,10.6535,10.69,10.6535,10.69,4400 HYB,D,20240926,8.36,8.4,8.33,8.33,79700 HYI,D,20240926,12.39,12.39,12.23,12.25,70100 HYLN,D,20240926,2.39,2.44,2.33,2.37,1148400 HYT,D,20240926,9.98,9.98,9.93,9.96,289600 HZO,D,20240926,35.67,36.11,34.97,35.03,110000 IAE,D,20240926,6.62,6.99,6.62,6.85,159300 IAG,D,20240926,5.54,5.6,5.5009,5.52,14492200 IBM,D,20240926,222.11,224,221.355,223.43,2673200 IBN,D,20240926,31.34,31.49,31.24,31.28,7037700 IBP,D,20240926,244.81,245.36,241.15,245.06,245800 IBTA,D,20240926,64.02,64.02,60.77,62.12,131800 ICE,D,20240926,159.57,160.32,157.85,158.12,3239900 ICL,D,20240926,4.22,4.345,4.22,4.3,2587900 ICR-A,D,20240926,20.95,21.115,20.85,20.9428,5600 IDA,D,20240926,102.5,103,101.86,102.39,228400 IDE,D,20240926,11.21,11.215,11.14,11.19,53000 IDT,D,20240926,38.51,38.7052,38.29,38.31,73100 IEX,D,20240926,211.08,214,210.92,213.41,675600 IFF,D,20240926,104.21,104.99,103.715,104.72,1441500 IFN,D,20240926,19.21,19.25,19.05,19.11,77600 IFS,D,20240926,25.52,26.09,25.36,26.06,260900 IGA,D,20240926,9.39,9.44,9.3602,9.39,45700 IGD,D,20240926,5.58,5.665,5.56,5.64,267700 IGI,D,20240926,18.01,18.0551,17.96,17.96,44800 IGR,D,20240926,6.43,6.43,6.365,6.38,323800 IGT,D,20240926,21.56,21.94,21.54,21.74,809900 IH,D,20240926,1.62,1.8,1.62,1.75,110200 IHD,D,20240926,5.59,5.66,5.52,5.64,123300 IHG,D,20240926,111.98,113.03,111.24,112.74,217600 IHS,D,20240926,3.15,3.15,3.02,3.09,215700 IHTA,D,20240926,7.6,7.61,7.58,7.59,30800 IIF,D,20240926,30.26,30.4056,30.18,30.25,34800 IIIN,D,20240926,30.6,31.15,30.24,30.37,186800 IIM,D,20240926,12.87,12.87,12.8,12.84,105400 IIP-A,D,20240926,26.42,26.5,26.4,26.5,5400 IIPR,D,20240926,135.93,136.55,134.86,135.48,202900 IMAX,D,20240926,19.84,20.72,19.6701,20.24,1286300 INFA,D,20240926,25.42,25.56,24.915,25.37,1556100 INFY,D,20240926,23.05,23.26,22.86,22.96,10927900 ING,D,20240926,18.46,18.615,18.4,18.58,1704500 INGR,D,20240926,135.38,137.65,135.38,137.51,462600 INN,D,20240926,6.91,6.955,6.855,6.93,685600 INN-E,D,20240926,21.2,21.22,20.95,20.95,15600 INN-F,D,20240926,21.06,21.11,20.81,20.81,18100 INSI,D,20240926,17.27,17.5497,17.2402,17.38,2900 INSP,D,20240926,212.48,213.315,206.41,207.1,328100 INST,D,20240926,23.48,23.53,23.48,23.52,282700 INSW,D,20240926,51.25,52.25,51.19,52.01,761900 INVH,D,20240926,35.27,35.62,34.925,35.01,3744100 INVX,D,20240926,14.95,15.25,14.39,14.86,366300 ION.W,D,20240926,1.725,1.725,1.6157,1.66,21700 IONQ,D,20240926,7.79,8.09,7.585,8.06,4472700 IOT,D,20240926,49.98,49.98,48.3186,48.54,2426100 IP,D,20240926,48.55,49.09,48.4,49.05,3550700 IPB,D,20240926,26.7,27,26.7,26.7,5400 IPG,D,20240926,30.97,31.53,30.92,31.49,2856100 IPI,D,20240926,23.65,24.9559,23.65,24.36,80400 IQI,D,20240926,10.39,10.4,10.36,10.385,60300 IQV,D,20240926,234.77,236.99,233.21,236.23,718000 IR,D,20240926,96.87,97.54,95.02,96.41,2765500 IRM,D,20240926,119.32,119.5,116.71,117.31,1171500 IRS,D,20240926,11.59,11.6,11.36,11.46,60700 IRT,D,20240926,20.81,20.905,20.465,20.52,1784400 ISD,D,20240926,14,14.02,13.9375,13.96,126900 IT,D,20240926,517.41,521.64,512.03,516.47,265600 ITGR,D,20240926,129.01,129.75,126.59,127.01,230500 ITT,D,20240926,149.96,151.52,149.3101,150.55,323100 ITUB,D,20240926,6.7,6.8,6.7,6.75,44956000 ITW,D,20240926,260,263.23,259.15,262,730600 IVR,D,20240926,9.23,9.238,9.14,9.2,872100 IVR-B,D,20240926,24.77,24.94,24.77,24.94,3100 IVR-C,D,20240926,24.29,24.49,24.048,24.49,10500 IVT,D,20240926,28.27,28.58,28.08,28.21,1471700 IVZ,D,20240926,17.51,17.895,17.472,17.74,5135800 IX,D,20240926,120.78,121.79,120.36,121.78,11700 J,D,20240926,154.94,155.82,153.8176,154.61,676400 JBGS,D,20240926,17.86,17.9,17.68,17.75,506100 JBI,D,20240926,10.09,10.25,10,10.17,1419500 JBK,D,20240926,25.72,26.5,25.71,26.5,1100 JBL,D,20240926,124,129.97,123.56,126.65,3817400 JBND,D,20240926,54.64,54.64,54.45,54.59,426600 JBT,D,20240926,95,97.52,94,97.32,296800 JCE,D,20240926,15.31,15.31,15.19,15.24,17000 JCI,D,20240926,76.58,76.93,75.96,76.54,3953500 JEF,D,20240926,59.14,62.47,58.75,61.15,3000400 JELD,D,20240926,15.71,15.85,15.51,15.58,337100 JEQ,D,20240926,6.27,6.29,6.23,6.24,20400 JFR,D,20240926,8.76,8.79,8.66,8.66,842900 JGH,D,20240926,13.12,13.2,13.09,13.12,56000 JHG,D,20240926,38.39,38.57,38.1141,38.19,972900 JHI,D,20240926,13.88,13.88,13.8,13.86,19300 JHS,D,20240926,11.65,11.65,11.57,11.5871,9400 JHX,D,20240926,38.53,39.4,37.878,38.54,22500 JILL,D,20240926,24.6,24.93,24.3,24.62,135800 JKS,D,20240926,20.91,21.52,20.55,21.25,1175300 JLL,D,20240926,270.5,273.17,267.95,272,269700 JLS,D,20240926,18.58,18.58,18.4,18.43,9800 JMIA,D,20240926,4.83,5.288,4.695,5.21,4771100 JMM,D,20240926,6.33,6.35,6.23,6.35,5400 JNJ,D,20240926,160.24,161.54,160.02,161.39,6122200 JNPR,D,20240926,38.92,38.92,38.77,38.82,4151700 JOB.W,D,20240926,0.591,0.62,0.591,0.595,7700 JOBY,D,20240926,5.17,5.22,5.05,5.11,5091700 JOE,D,20240926,60.19,60.44,58.76,58.83,184700 JOF,D,20240926,8.2,8.25,8.19,8.24,34900 JPC,D,20240926,8.16,8.18,8.01,8.01,1604600 JPI,D,20240926,20.46,20.46,20.31,20.37,67900 JPM,D,20240926,211.13,211.7,209.01,209.78,7807400 JPM-C,D,20240926,25.72,25.76,25.68,25.74,56100 JPM-D,D,20240926,25.6,25.6,25.49,25.58,52200 JPM-J,D,20240926,23.94,24.0699,23.87,23.91,63400 JPM-K,D,20240926,22.91,23,22.87,22.89,110100 JPM-L,D,20240926,23.21,23.37,23.15,23.28,255500 JPM-M,D,20240926,21.47,21.51,21.3401,21.45,136900 JQC,D,20240926,5.74,5.77,5.69,5.69,457600 JRI,D,20240926,13.48,13.48,13.3789,13.46,128600 JRS,D,20240926,9.33,9.33,9.13,9.15,78700 JWN,D,20240926,22.54,22.636,21.95,22.47,3366700 JXN,D,20240926,90.73,91.7,90.04,90.32,328500 JXN-A,D,20240926,27.18,27.1847,26.84,26.89,24700 K,D,20240926,80.6,80.69,80.49,80.64,1421100 KAI,D,20240926,338.09,340.04,334.05,334.3,64700 KAR,D,20240926,16.59,16.82,16.52,16.74,497200 KB,D,20240926,61.87,63.1,61.66,63.1,262000 KBDC,D,20240926,16.06,16.23,16.06,16.15,16000 KBH,D,20240926,83.75,84.57,83.2101,84.27,1101600 KBR,D,20240926,64.79,65.05,64.49,64.66,825400 KD,D,20240926,23.13,23.23,22.73,23.01,1895000 KEN,D,20240926,27.15,27.85,26.85,27.85,24200 KEP,D,20240926,7.7,7.82,7.6849,7.77,139800 KEX,D,20240926,124.1,124.81,122.18,122.83,398200 KEY,D,20240926,16.56,16.71,16.42,16.55,9291000 KEY-I,D,20240926,25.72,25.74,25.55,25.5506,16100 KEY-J,D,20240926,23.32,23.3499,23.1,23.225,60800 KEY-K,D,20240926,23.47,23.6799,23.44,23.67,42800 KEY-L,D,20240926,24.85,24.95,24.6,24.8,484000 KEYS,D,20240926,156.52,158.75,155.475,158.64,1175100 KF,D,20240926,23.4,23.71,23.4,23.69,99100 KFRC,D,20240926,60.92,61.435,60.26,61.07,170100 KFS,D,20240926,8.07,8.07,7.95,7.98,31100 KFY,D,20240926,73.32,73.95,72.585,73,292200 KGC,D,20240926,9.71,9.89,9.68,9.8,13478200 KGS,D,20240926,28.97,29.25,28.37,28.75,573300 KIM,D,20240926,23.38,23.4836,22.75,22.87,9039300 KIM-L,D,20240926,24.09,24.1,24.03,24.03,9700 KIM-M,D,20240926,25.09,25.09,24.95,24.99,60000 KIM-N,D,20240926,61.21,61.56,59.96,61.35,11900 KIND,D,20240926,2.51,2.54,2.445,2.5,984100 KIO,D,20240926,14.75,14.78,14.72,14.73,45000 KKR,D,20240926,132.97,133.88,130.95,131.38,1903600 KKRS,D,20240926,20.9,20.9,20.71,20.89,13400 KLG,D,20240926,17.5,17.83,17.31,17.43,525300 KMB,D,20240926,140.41,142.69,140.37,142.18,1478600 KMI,D,20240926,21.87,22.07,21.62,21.68,14574500 KMPB,D,20240926,23.6709,23.6709,23.5408,23.5509,11300 KMPR,D,20240926,60.68,61.375,60.56,61.09,215900 KMT,D,20240926,25.76,26.29,25.7513,26.11,830800 KMX,D,20240926,72.99,79.71,72.73,78.21,6531600 KN,D,20240926,17.98,18.04,17.73,17.85,1074300 KNF,D,20240926,90.58,91.38,88.88,89.13,362700 KNOP,D,20240926,6.62,6.725,6.6,6.63,47500 KNSL,D,20240926,449,456.2099,445,449.84,121400 KNTK,D,20240926,46.65,46.81,44.74,44.78,503200 KNX,D,20240926,53.57,53.97,51.96,52.72,2183000 KO,D,20240926,70.86,71.61,70.84,71.4,10815200 KODK,D,20240926,4.88,4.915,4.76,4.77,359600 KOF,D,20240926,90.72,92.4199,90.72,91.97,121900 KOP,D,20240926,36.77,37.24,36.69,37.03,111700 KORE,D,20240926,2.245,2.245,2.23,2.23,1900 KOS,D,20240926,3.85,3.915,3.695,3.7,15904400 KR,D,20240926,56.42,56.64,55.29,55.47,5119800 KRC,D,20240926,39.4,39.4,37.88,38.82,1018300 KRE-A,D,20240926,22.2,22.2,21.84,21.89,8600 KREF,D,20240926,12.63,12.7,12.4,12.47,620900 KRG,D,20240926,26.74,26.74,26.0825,26.17,1646300 KRO,D,20240926,12.1,12.56,11.945,12.42,195400 KRP,D,20240926,15.88,15.88,15.53,15.58,409200 KSM,D,20240926,10.2,10.2,10.16,10.16,36200 KSS,D,20240926,20.06,20.26,19.76,20.25,4373600 KT,D,20240926,15.61,15.82,15.61,15.8,647900 KTB,D,20240926,79.95,81.75,79.94,81.3,381800 KTF,D,20240926,9.85,9.8708,9.839,9.85,580400 KTN,D,20240926,26.9,27,26.9,27,2500 KUKE,D,20240926,0.79,0.85,0.705,0.7084,62000 KVUE,D,20240926,23.15,23.29,23.03,23.13,12504500 KVYO,D,20240926,34.78,35.28,34.12,35.22,656000 KW,D,20240926,11.16,11.29,11.07,11.1,685700 KWR,D,20240926,168.16,169.2,166.875,168.9,97600 KYN,D,20240926,11.41,11.46,11.255,11.27,668500 L,D,20240926,78.01,78.92,77.79,78.69,667900 LAAC,D,20240926,2.99,3.3,2.99,3.28,2769900 LAC,D,20240926,2.49,2.72,2.48,2.72,6079800 LAD,D,20240926,310.28,317.35,302,315.22,333700 LADR,D,20240926,11.99,11.99,11.88,11.89,644000 LANV,D,20240926,1.76,1.87,1.71,1.82,8300 LAW,D,20240926,5.8,5.85,5.66,5.8,68900 LAZ,D,20240926,50.88,50.89,50.02,50.31,402400 LB,D,20240926,41.31,42.2179,39.32,39.86,366600 LBRT,D,20240926,19.44,19.7,18.6,18.68,3452900 LC,D,20240926,10.8,10.83,10.57,10.8,1031200 LCII,D,20240926,119.31,120.92,118,118.71,194200 LDI,D,20240926,2.74,2.86,2.65,2.79,677000 LDOS,D,20240926,157.2,158.86,157.2,158.43,672400 LDP,D,20240926,21.55,21.67,21.2597,21.3,114100 LEA,D,20240926,109,110.965,108.695,110.61,943700 LEG,D,20240926,13.46,13.64,13.37,13.61,1546000 LEN,D,20240926,183.17,184.035,181.96,183.05,1493500 LEN.B,D,20240926,169.68,169.68,167.2601,167.61,53600 LEO,D,20240926,6.59,6.59,6.51,6.52,181300 LEV,D,20240926,0.7,0.73,0.6626,0.6674,311600 LEV.W,D,20240926,0.0134,0.0157,0.0129,0.013,16600 LEVI,D,20240926,21.27,21.63,20.92,21.46,2597900 LFT,D,20240926,2.66,2.66,2.59,2.61,108400 LFT-A,D,20240926,22.85,22.85,22.51,22.51,600 LGF.A,D,20240926,7.8,7.99,7.775,7.97,904900 LGF.B,D,20240926,6.96,7.09,6.9,7.03,1224300 LGI,D,20240926,18.06,18.105,17.86,17.92,42100 LH,D,20240926,218.5,222.18,218.5,220.24,761600 LHX,D,20240926,232.35,234.93,231.38,231.56,565700 LICY,D,20240926,1.94,2.12,1.92,2.09,593000 LII,D,20240926,622.39,622.62,614.29,615.79,139700 LITB,D,20240926,2.9,3.02,2.9,3.02,1200 LLAP,D,20240926,0.2481,0.2579,0.247,0.2486,4192900 LLY,D,20240926,920.26,921.85,905.3,909.32,2692900 LMND,D,20240926,17.36,17.41,16.97,17.05,1039800 LMT,D,20240926,575,582.53,574.44,577.4,746200 LNC,D,20240926,31.17,31.71,31.16,31.41,2470400 LNC-D,D,20240926,28.44,28.44,28.1101,28.38,15600 LND,D,20240926,4.74,4.75,4.69,4.72,31600 LNG,D,20240926,178.74,179.46,177.6105,178.27,1007900 LNN,D,20240926,123.19,123.65,122.09,122.8,37900 LOAR,D,20240926,76.28,77.34,73.46,74.09,566000 LOB,D,20240926,46.77,46.92,45.895,46.19,118600 LOCL,D,20240926,2.5,2.9164,2.31,2.41,12100 LOMA,D,20240926,8.67,8.9,8.59,8.68,497100 LOW,D,20240926,266.14,266.73,259.29,265.61,2254500 LPG,D,20240926,33,34.515,32.9295,33.98,718900 LPL,D,20240926,4.23,4.29,4.1502,4.26,133600 LPX,D,20240926,106.22,108.5,106.05,106.87,546300 LRN,D,20240926,85.23,86.6,83.78,83.8,377100 LSPD,D,20240926,16.03,16.84,15.81,16.42,2336900 LTC,D,20240926,37,37.072,36.3608,36.45,301600 LTH,D,20240926,25.2,25.44,24.42,24.42,1118100 LTM,D,20240926,26.6,26.935,26.41,26.59,158500 LU,D,20240926,2.68,2.85,2.671,2.84,8433700 LUMN,D,20240926,7.22,7.41,6.93,6.94,15341000 LUV,D,20240926,30.24,31.64,29.74,29.93,27607900 LVS,D,20240926,48.5,48.745,47.12,48.4,16656500 LVW.W,D,20240926,0.105,0.105,0.105,0.105,1000 LVWR,D,20240926,5.99,5.99,5.87,5.96,19800 LW,D,20240926,65.745,67,65.6393,66.5,2293400 LXFR,D,20240926,12.53,12.94,12.49,12.71,97900 LXP,D,20240926,10.18,10.2,10.105,10.15,1936400 LXP-C,D,20240926,53.95,54.25,52.52,52.52,3700 LXU,D,20240926,7.85,8.04,7.83,7.95,381300 LYB,D,20240926,95.73,96.345,95.3,96.11,2364600 LYG,D,20240926,3.14,3.18,3.13,3.17,8677200 LYV,D,20240926,107.31,108.35,106.555,108.15,2635900 LZB,D,20240926,42.29,43.115,42.18,42.35,333200 LZM,D,20240926,6.71,6.9999,6.71,6.89,105000 LZM.W,D,20240926,0.7,0.7,0.6025,0.68,15900 M,D,20240926,14.98,15.21,14.92,15.21,4023100 MA,D,20240926,491,493.625,489,491.27,3073700 MAA,D,20240926,161.28,162.2,158.36,158.72,1073100 MAA-I,D,20240926,57,58.46,57,58.46,900 MAC,D,20240926,17.75,17.75,17.235,17.38,1452900 MAIN,D,20240926,49.73,50.3612,49.73,50.26,359000 MAN,D,20240926,72.72,73.77,72.72,73.14,432200 MANU,D,20240926,16.34,16.58,16.18,16.49,200000 MAS,D,20240926,82.82,83.63,82.6,83.15,1748200 MATV,D,20240926,17.4,17.97,17.29,17.31,359700 MATX,D,20240926,143.58,144.43,140.37,141.71,250300 MAV,D,20240926,8.92,8.92,8.83,8.83,19700 MAX,D,20240926,18.26,18.285,17.71,17.71,342300 MBC,D,20240926,17.92,17.96,17.63,17.74,1012600 MBI,D,20240926,3.61,3.73,3.59,3.6,228400 MC,D,20240926,69.89,70.72,69.17,69.21,446100 MCB,D,20240926,51.67,51.94,50.88,51.07,37700 MCD,D,20240926,301.15,304.29,300.735,303.65,1971100 MCI,D,20240926,19.3913,19.3913,19.19,19.38,22700 MCK,D,20240926,473.81,483.08,472.5,479.06,1161800 MCN,D,20240926,7.26,7.26,7.13,7.14,64800 MCO,D,20240926,475.26,477.93,471.26,474.03,592000 MCR,D,20240926,6.49,6.49,6.4501,6.46,57900 MCS,D,20240926,15.03,15.36,14.9,15.28,407600 MCW,D,20240926,6.92,6.955,6.75,6.77,767300 MCY,D,20240926,63.94,64.4,62.872,63.92,184600 MD,D,20240926,11.77,11.77,10.93,11.36,1277600 MDST,D,20240926,26.3,26.3,25.575,25.6059,17000 MDT,D,20240926,89.08,89.5728,88.51,89.45,6320900 MDU,D,20240926,27.7,27.84,27.26,27.41,1076700 MDV,D,20240926,17.16,17.17,16.89,17.07,24500 MDV-A,D,20240926,24.75,24.75,24.7075,24.7128,4200 MEC,D,20240926,19.78,20.44,19.68,20.24,115400 MED,D,20240926,18.69,19.6915,18.5,19.09,196400 MEG,D,20240926,28.68,28.83,27.4,27.53,404500 MEGI,D,20240926,14.61,14.665,14.54,14.54,126000 MEI,D,20240926,11.65,12.28,11.575,12.25,402000 MER-K,D,20240926,25.75,25.82,25.61,25.685,112600 MET,D,20240926,81.16,81.97,81.145,81.54,2150500 MET-A,D,20240926,24.74,24.7884,24.65,24.695,31000 MET-E,D,20240926,25.1,25.1,24.95,24.9906,20500 MET-F,D,20240926,23.18,23.208,22.97,23.06,55900 MFA,D,20240926,13.05,13.06,12.76,12.77,966500 MFA-B,D,20240926,22.95,23.1599,22.94,23.1,15800 MFA-C,D,20240926,24.12,24.12,23.91,24.02,3400 MFAN,D,20240926,25.68,25.68,25.5,25.65,18200 MFAO,D,20240926,25.72,25.8001,25.6699,25.71,13200 MFC,D,20240926,29.25,29.88,29.21,29.63,7488500 MFG,D,20240926,4.07,4.16,4.038,4.14,1524800 MFM,D,20240926,5.72,5.72,5.68,5.685,107700 MG,D,20240926,11.2,11.43,11.13,11.24,119700 MGA,D,20240926,41.27,42.56,40.99,42.2,1803900 MGF,D,20240926,3.251,3.2875,3.23,3.25,78700 MGM,D,20240926,38.18,38.575,37.76,38.31,4577100 MGR,D,20240926,24.92,25.0146,24.87,24.89,16700 MGRB,D,20240926,20.65,20.83,20.65,20.69,13900 MGRD,D,20240926,18.15,18.2299,18.13,18.2299,5200 MGRE,D,20240926,26.37,26.41,26.2,26.3,83000 MGY,D,20240926,23.92,24.35,23.65,23.7,5048100 MHD,D,20240926,12.85,12.85,12.67,12.72,103800 MHF,D,20240926,7.23,7.23,7.17,7.18,51500 MHI,D,20240926,9.57,9.61,9.56,9.56,18400 MHK,D,20240926,156.03,157.8,155.7,156.5,394800 MHLA,D,20240926,16.67,16.67,16.5299,16.61,900 MHN,D,20240926,11.13,11.13,11.07,11.13,53500 MHNC,D,20240926,17.4,17.68,17.4,17.515,2400 MHO,D,20240926,164.86,165.945,162.27,164.62,313200 MIN,D,20240926,2.73,2.75,2.73,2.73,202400 MIO,D,20240926,12.5,12.54,12.42,12.42,22900 MIR,D,20240926,11.01,11.13,10.93,11.02,1899700 MIT-A,D,20240926,22.57,22.57,22.48,22.5508,1700 MIT-B,D,20240926,22.32,22.3299,22.0015,22.01,26200 MIT-C,D,20240926,24.84,24.95,24.84,24.9,4200 MITN,D,20240926,25.5,25.5,25.4323,25.435,1800 MITP,D,20240926,25.595,25.595,25.525,25.55,2600 MITT,D,20240926,7.86,7.86,7.75,7.75,142000 MIY,D,20240926,11.97,12.03,11.93,11.93,71300 MKC,D,20240926,83.1,83.6,82.78,83.25,1613000 MKC.V,D,20240926,82.5,82.88,82.5,82.88,300 MKFG,D,20240926,4.75,4.82,4.73,4.79,773300 MKL,D,20240926,1557.63,1578.54,1550.01,1574.72,28100 ML,D,20240926,41.65,41.65,38.54,39.14,274700 ML.W,D,20240926,0.053,0.0563,0.053,0.0563,1200 MLI,D,20240926,71.55,72.22,70.95,71.6,741500 MLM,D,20240926,545.31,555.84,538.39,539.65,491600 MLNK,D,20240926,23.41,23.41,22.905,22.92,174000 MLP,D,20240926,21.96,21.96,21.01,21.19,18600 MLR,D,20240926,61.16,61.16,59.62,59.65,40200 MMC,D,20240926,222.79,225.33,222.0825,223.8,1986200 MMD,D,20240926,16.84,16.88,16.84,16.84,64700 MMI,D,20240926,40.1,40.18,39.585,40.11,63800 MMKT,D,20240926,100.04,100.04,100.0349,100.0349,1800 MMM,D,20240926,137.56,140.72,137.55,139.44,4111100 MMS,D,20240926,93.41,93.89,91.78,91.85,526300 MMT,D,20240926,4.83,4.8399,4.8,4.81,88700 MMU,D,20240926,10.84,10.84,10.778,10.8,112400 MNR,D,20240926,16.33,16.33,15.9,16.1,159600 MNSO,D,20240926,15.89,16.76,15.07,15.43,9829800 MNTN,D,20240926,11.35,11.36,11.31,11.35,27000 MO,D,20240926,50.79,51.44,50.73,51.09,6264400 MOD,D,20240926,136.7,137.7275,130.321,130.67,620700 MODG,D,20240926,10.3,10.6,10.25,10.53,3092600 MOG.A,D,20240926,201.86,202.46,199.19,199.28,83600 MOGU,D,20240926,2.09,2.37,2.09,2.2,20300 MOH,D,20240926,344.16,345.355,337.3,338.52,441600 MOS,D,20240926,25.7599,26.9989,25.66,26.53,5848300 MOV,D,20240926,18.65,18.97,18.36,18.63,428400 MP,D,20240926,16.8,17.08,16.28,16.9,3962800 MPA,D,20240926,12.42,12.4724,12.42,12.44,7700 MPC,D,20240926,160.71,168.57,160.4,163.44,7205700 MPLN,D,20240926,7.36,8,6.595,7.87,171000 MPLX,D,20240926,44.76,44.9,44.27,44.46,1552700 MPV,D,20240926,16.86,16.97,16.78,16.8,6500 MPW,D,20240926,6,6.0132,5.88,5.9,6984300 MPX,D,20240926,9.73,9.79,9.6185,9.72,51000 MQT,D,20240926,10.85,10.87,10.82,10.855,25300 MQY,D,20240926,13.1,13.16,13.045,13.11,223600 MRC,D,20240926,12.58,12.6,12.38,12.49,248400 MRK,D,20240926,113.88,114,112.93,113.09,11132000 MRO,D,20240926,26.11,26.35,25.805,25.87,8662200 MS,D,20240926,103.07,104.79,102.97,104.6,5183000 MS-A,D,20240926,23.44,23.49,23.3601,23.43,52600 MS-E,D,20240926,25.74,25.76,25.65,25.76,59500 MS-F,D,20240926,25.67,25.68,25.6,25.6,41000 MS-I,D,20240926,25.7,25.81,25.6468,25.73,59500 MS-K,D,20240926,25.66,25.694,25.49,25.5,74700 MS-L,D,20240926,24.07,24.19,23.96,24.11,39100 MS-O,D,20240926,21.34,21.35,21.23,21.27,78900 MS-P,D,20240926,27,27.02,26.85,26.9,90300 MS-Q,D,20240926,27.15,27.165,26.9905,27.13,60400 MSA,D,20240926,179.18,179.87,177.72,179.56,260700 MSB,D,20240926,23.31,24.6499,23.2206,24.12,22100 MSC,D,20240926,6.61,7.9198,6.61,7.51,43000 MSCI,D,20240926,565.98,570.64,565.5,567.27,404200 MSD,D,20240926,8.11,8.19,8.1,8.11,112200 MSDL,D,20240926,20.08,20.15,19.83,19.88,131000 MSGE,D,20240926,41.56,42.275,41.14,41.6,249200 MSGS,D,20240926,207.6,208.39,205.15,208.32,65700 MSI,D,20240926,449.62,451.3,447.5343,448.11,496700 MSM,D,20240926,84.8,86.625,84.8,86.26,544100 MT,D,20240926,25.91,26.13,25.88,25.93,2049200 MTAL,D,20240926,13.69,13.99,13.57,13.77,741100 MTB,D,20240926,173.94,176.08,173.56,175.28,1058800 MTB-H,D,20240926,25.42,25.444,25.26,25.28,9700 MTB-J,D,20240926,27.42,27.5,27.42,27.45,124800 MTD,D,20240926,1434.23,1492.92,1430.66,1491.02,170200 MTDR,D,20240926,49.15,49.97,47.15,47.4,2394300 MTG,D,20240926,25.27,25.53,25.25,25.38,1295300 MTH,D,20240926,204.07,204.07,200.22,200.67,236900 MTN,D,20240926,184.6,188.25,183.865,187.95,1254700 MTR,D,20240926,5.89,5.97,5.65,5.79,21600 MTRN,D,20240926,110.29,113.01,110.11,111.12,71800 MTUS,D,20240926,14.74,15.075,14.66,14.74,338800 MTW,D,20240926,9.58,9.835,9.54,9.72,242800 MTX,D,20240926,75.17,76.35,74.98,75.87,187300 MTZ,D,20240926,124.97,126.95,122.64,122.73,631600 MUA,D,20240926,12.5,12.5,12.26,12.36,95600 MUC,D,20240926,11.56,11.56,11.5139,11.53,189100 MUE,D,20240926,10.75,10.75,10.65,10.69,51300 MUFG,D,20240926,10.3,10.455,10.26,10.41,1245600 MUI,D,20240926,12.44,12.46,12.41,12.45,230800 MUJ,D,20240926,12.14,12.17,12.091,12.15,122800 MUR,D,20240926,33.49,33.74,32.53,32.79,2761100 MUSA,D,20240926,487.08,497.39,486.3,497.31,185300 MUX,D,20240926,9.92,10.305,9.755,10.18,1037600 MVF,D,20240926,7.53,7.53,7.48,7.51,110100 MVO,D,20240926,9.3,9.32,9.18,9.28,37200 MVT,D,20240926,11.48,11.48,11.38,11.41,52500 MWA,D,20240926,21.3,21.4,21.12,21.25,693400 MX,D,20240926,4.57,4.72,4.5599,4.71,112900 MXE,D,20240926,9.16,9.43,9.16,9.29,12500 MXF,D,20240926,15.38,15.754,15.33,15.39,59300 MYD,D,20240926,11.55,11.55,11.465,11.47,76300 MYE,D,20240926,13.99,14.14,13.82,13.87,170600 MYI,D,20240926,12,12,11.9129,11.97,175800 MYN,D,20240926,10.8,10.8,10.73,10.755,105000 MYTE,D,20240926,3.92,3.93,3.76,3.89,29400 NABL,D,20240926,12.96,13.01,12.825,12.96,230200 NAC,D,20240926,11.86,11.865,11.8,11.81,595600 NAD,D,20240926,12.25,12.29,12.23,12.28,698900 NAN,D,20240926,11.76,11.7697,11.72,11.72,39500 NAPA,D,20240926,5.67,5.86,5.66,5.8,1087800 NAT,D,20240926,3.58,3.66,3.575,3.62,2748400 NATL,D,20240926,28.77,28.995,28.25,28.54,381300 NAZ,D,20240926,11.69,11.73,11.65,11.73,54800 NBB,D,20240926,16.73,16.8398,16.6,16.62,81800 NBHC,D,20240926,41.52,41.53,40.96,41.1,196300 NBR,D,20240926,64.09,64.11,59.665,60.97,824300 NBXG,D,20240926,12.69,12.79,12.69,12.75,170100 NC,D,20240926,26.83,27.54,26.78,27,8600 NCA,D,20240926,9.09,9.09,9.04,9.0601,41200 NCDL,D,20240926,17.65,17.98,17.65,17.76,51300 NCLH,D,20240926,20.63,21.58,20.6,21.08,18023500 NCV,D,20240926,3.49,3.5,3.47,3.48,584800 NCV-A,D,20240926,23.25,23.35,23.11,23.25,1800 NCZ,D,20240926,3.08,3.1,3.07,3.08,758700 NCZ-A,D,20240926,22.15,22.2199,22.01,22.12,11000 NDMO,D,20240926,11.05,11.12,10.99,11.04,108600 NDP,D,20240926,38.36,38.36,37.0355,37.295,11600 NE,D,20240926,35.89,36.34,35.245,35.54,3424700 NE.W,D,20240926,20.1699,20.17,19.5422,19.5422,4500 NEA,D,20240926,11.95,11.955,11.92,11.92,698700 NEE,D,20240926,84.25,84.6,83.241,83.46,8462400 NEE-N,D,20240926,25.24,25.325,25.06,25.06,28700 NEE-R,D,20240926,46.77,46.77,46.09,46.09,1885200 NEE-S,D,20240926,55.36,55.56,55.06,55.31,1711500 NEM,D,20240926,55.28,55.99,54.9,55.53,9821600 NEP,D,20240926,27.85,28.23,27.43,27.47,960800 NET,D,20240926,84.81,84.81,81.18,82.36,3099500 NETZ,D,20240926,74.47,74.5,73.71,73.78,24800 NEU,D,20240926,551.32,560.2,551.04,557.3,20100 NEUE,D,20240926,5.12,5.285,5.02,5.06,6400 NEXA,D,20240926,7.23,7.45,7.185,7.42,32400 NFG,D,20240926,59.9,60.215,58.83,58.95,585700 NFJ,D,20240926,12.82,12.96,12.81,12.92,551300 NGG,D,20240926,70.26,70.4,69.61,70.06,347100 NGL,D,20240926,4.72,4.75,4.57,4.57,132800 NGL-B,D,20240926,24,24,23.9,23.9,35500 NGL-C,D,20240926,24.1593,24.1593,23.8508,24.1399,17300 NGS,D,20240926,19.2,19.245,18.5,18.6,68100 NGVC,D,20240926,28.43,28.84,27.58,27.58,65000 NGVT,D,20240926,40.09,40.84,39.75,40.45,386800 NHI,D,20240926,84.93,85.215,83.4252,84.04,203400 NI,D,20240926,34.12,34.39,33.95,34.12,2262400 NIC,D,20240926,94.94,95.445,93.82,94.38,25900 NIE,D,20240926,23.11,23.12,22.85,22.97,156800 NIM,D,20240926,9.3,9.31,9.25,9.25,12500 NINE,D,20240926,1.12,1.1391,1.11,1.12,258900 NIO,D,20240926,6,6.2,5.695,5.78,139473600 NJR,D,20240926,46.98,47.07,46.53,46.6,632600 NKE,D,20240926,89.92,90.62,89.05,89.39,13592800 NKX,D,20240926,13.63,13.63,13.52,13.56,38300 NL,D,20240926,7.3,7.3,7.12,7.3,37500 NLOP,D,20240926,31.39,31.39,30.52,30.76,332500 NLY,D,20240926,20.5,20.51,20.26,20.4,6879800 NLY-F,D,20240926,25.39,25.46,25.35,25.44,95700 NLY-G,D,20240926,25.2,25.28,25.19,25.2601,35800 NLY-I,D,20240926,25.49,25.73,25.46,25.67,107200 NMAI,D,20240926,13.15,13.2,13.12,13.14,136000 NMCO,D,20240926,11.66,11.66,11.53,11.53,135700 NMG,D,20240926,1.43,1.4483,1.41,1.42,19300 NMI,D,20240926,10.05,10.05,9.96,9.97,59800 NMM,D,20240926,63.45,63.99,62.51,63.35,256900 NMR,D,20240926,5.51,5.61,5.51,5.58,588900 NMS,D,20240926,12.94,12.98,12.9,12.915,13200 NMT,D,20240926,11.49,11.565,11.46,11.52,28200 NMZ,D,20240926,11.58,11.59,11.5,11.53,269400 NNI,D,20240926,111.5,112.36,111.12,112.3,52900 NNN,D,20240926,47.83,48.15,47.71,48.01,612300 NNY,D,20240926,8.57,8.5748,8.5074,8.56,47000 NOA,D,20240926,18.45,18.64,18.11,18.35,54300 NOAH,D,20240926,11,11.4199,10.954,11.22,406100 NOC,D,20240926,524.33,530.6,523.205,524.31,426000 NOG,D,20240926,35.48,35.783,34.24,34.4,2351000 NOK,D,20240926,4.4,4.4355,4.35,4.36,26128800 NOM,D,20240926,11.062,11.062,10.81,10.855,10000 NOMD,D,20240926,19.12,19.46,19.12,19.41,323800 NOTE,D,20240926,1.26,1.29,1.22,1.25,351300 NOV,D,20240926,15.85,15.96,15.61,15.85,8060700 NOVA,D,20240926,10.27,10.92,10.2,10.55,3267100 NOW,D,20240926,893.65,894.22,871.43,884.86,1599500 NPCT,D,20240926,11.76,11.8,11.6701,11.7,154700 NPFD,D,20240926,19.12,19.12,18.93,18.95,88800 NPK,D,20240926,74.82,75.36,74.24,74.3,28000 NPO,D,20240926,160.87,162.84,160.25,160.83,71600 NPV,D,20240926,12.7,12.9,12.66,12.75,49100 NPW.W,D,20240926,1.225,1.225,1.16,1.1901,2900 NPWR,D,20240926,7.23,7.3,7.01,7.12,262700 NQP,D,20240926,12.56,12.6099,12.52,12.52,27700 NR,D,20240926,6.7,6.83,6.64,6.81,1059900 NRDY,D,20240926,0.9536,0.9695,0.9365,0.9566,493200 NRE-A,D,20240926,23.44,23.6225,23.35,23.5,1500 NREF,D,20240926,15.1,15.2894,14.98,15.15,34900 NRG,D,20240926,91.12,93.17,89.945,90.58,4386000 NRGV,D,20240926,0.94,0.99,0.9255,0.98,571900 NRK,D,20240926,11.17,11.18,11.13,11.16,133800 NRP,D,20240926,95.045,100.77,95.045,100.53,63200 NRT,D,20240926,5.1,5.24,5.1,5.14,21600 NRUC,D,20240926,25.2,25.34,25.2,25.2,9800 NSA,D,20240926,48.17,48.17,46.78,46.82,633900 NSA-A,D,20240926,24.84,24.88,24.69,24.88,38200 NSA-B,D,20240926,23.01,23.01,22.92,22.96,1000 NSC,D,20240926,244.99,246.4947,243.41,244.34,872900 NSP,D,20240926,87.45,87.93,86.32,86.59,171600 NTB,D,20240926,37.42,37.5,36.87,36.98,110800 NTEST.I,D,20240926,25.02,25.02,25.02,25.02,2520 NTG,D,20240926,48.9,48.9,47.01,47.07,12300 NTR,D,20240926,47.35,49.395,47.35,48.66,3111700 NTST,D,20240926,16.44,16.56,16.245,16.36,578500 NTZ,D,20240926,4.3509,4.3509,4.3509,4.3509,200 NU,D,20240926,14.82,14.85,13.78,13.82,48543700 NUE,D,20240926,152.18,152.54,149.89,150.59,1382200 NUS,D,20240926,6.94,7.29,6.88,7.07,989700 NUV,D,20240926,9.04,9.04,8.97,8.97,385400 NUV.W,D,20240926,0.11,0.11,0.11,0.11,3500 NUVB,D,20240926,2.41,2.51,2.345,2.47,1946600 NUW,D,20240926,14.23,14.24,14.175,14.19,31100 NVG,D,20240926,13.31,13.3363,13.29,13.3,381900 NVGS,D,20240926,16.28,16.6,16.28,16.43,233200 NVO,D,20240926,125.6,125.62,123.98,124.3,4369500 NVR,D,20240926,9555.01,9680.441,9519.555,9559.97,24900 NVRI,D,20240926,10.65,10.7,10.33,10.35,253000 NVRO,D,20240926,5.5,5.5,5,5.2,417000 NVS,D,20240926,115.11,115.67,114.91,115.61,845900 NVST,D,20240926,18.91,19.31,18.84,19.25,1329800 NVT,D,20240926,70.79,71.46,69.95,70.8,1453900 NWG,D,20240926,9.34,9.435,9.29,9.42,2034000 NWN,D,20240926,40.14,40.53,39.87,40.08,214600 NX,D,20240926,27.38,27.725,27.21,27.32,378800 NXC,D,20240926,14.14,14.14,13.92,14.05,4100 NXDT,D,20240926,6.43,6.43,6.195,6.23,80000 NXE,D,20240926,6.71,6.8,6.62,6.66,7194900 NXG,D,20240926,41.39,41.44,40.85,41,22100 NXJ,D,20240926,12.97,12.97,12.93,12.93,54500 NXN,D,20240926,12.14,12.14,12.05,12.09,2400 NXP,D,20240926,15.02,15.05,14.9,14.94,108800 NXRT,D,20240926,45.27,45.29,43.68,43.77,112600 NYC,D,20240926,9.03,9.14,9.03,9.14,800 NYC-A,D,20240926,22.42,22.42,22.09,22.39,31400 NYC-U,D,20240926,39.25,39.35,39.1,39.25,18200 NYCB,D,20240926,11.35,11.66,11.282,11.42,6772600 NYT,D,20240926,55.21,55.22,54.595,55.16,1010000 NZF,D,20240926,12.91,12.97,12.91,12.93,432100 O,D,20240926,62.49,62.995,62.18,62.48,4229700 O.P,D,20240926,24.98,24.99,24.97,24.98,24100 OAK-A,D,20240926,24.21,24.445,24.21,24.445,8100 OAK-B,D,20240926,23.46,23.75,23.46,23.75,3300 OBDC,D,20240926,14.85,14.97,14.81,14.9,1783500 OBDE,D,20240926,14.4,14.55,14.33,14.38,102700 OBK,D,20240926,32.01,32.05,31.41,31.72,65500 OC,D,20240926,172.42,174.78,171.08,174.02,744100 OCFT,D,20240926,1.37,1.6,1.37,1.53,74500 ODC,D,20240926,68,69.41,67.76,68.33,14900 ODV,D,20240926,2.32,2.4499,2.27,2.41,218400 OEC,D,20240926,16.9,17.885,16.9,17.6,506700 OFG,D,20240926,44.45,44.68,44.2,44.38,207700 OGE,D,20240926,40.52,40.79,40.41,40.59,1213200 OGN,D,20240926,19.18,19.26,18.98,19.17,1706100 OGS,D,20240926,74.13,74.31,73.42,73.7,299800 OHI,D,20240926,40.94,40.99,40.25,40.46,1352200 OI,D,20240926,12.81,13.27,12.81,13.23,1322400 OIA,D,20240926,6.77,6.8,6.741,6.76,47000 OII,D,20240926,24.55,24.7632,23.845,24.04,1088200 OIS,D,20240926,4.51,4.525,4.405,4.46,641300 OKE,D,20240926,92.72,93.57,88.825,89.15,5757200 OKLO,D,20240926,8.52,8.76,8.08,8.58,4109900 OLN,D,20240926,46.02,48.59,45.98,48.52,1933200 OLO,D,20240926,4.95,4.98,4.79,4.84,571900 OLP,D,20240926,27.25,27.29,26.9225,27.01,56500 OMC,D,20240926,101.26,103.11,101.17,102.99,1251000 OMF,D,20240926,45.37,46.67,45,46.49,1279800 OMI,D,20240926,14.81,15.76,14.7,15.73,1198900 ONIT,D,20240926,28.21,28.5,27.65,28.39,14900 ONL,D,20240926,4.15,4.22,4.13,4.13,176700 ONON,D,20240926,51.46,52.06,50.76,51.57,3948400 ONTF,D,20240926,6.27,6.38,6.13,6.22,103200 ONTO,D,20240926,222.57,226.74,213.79,222.67,1012800 OOMA,D,20240926,11.37,11.4916,11.21,11.37,118400 OPAD,D,20240926,3.96,4.18,3.92,3.94,26800 OPF.W,D,20240926,0.2137,0.25,0.2065,0.2375,167100 OPFI,D,20240926,4.68,5,4.605,4.76,544600 OPP,D,20240926,8.98,9.0693,8.9389,9.04,151700 OPP-A,D,20240926,19.9,19.9,19.64,19.79,9500 OPP-B,D,20240926,21.35,21.35,21.22,21.3,10500 OPY,D,20240926,50.76,50.76,50.14,50.36,19000 OR,D,20240926,18.76,19.03,18.725,18.99,677100 ORA,D,20240926,77.47,77.84,77.01,77.06,560700 ORAN,D,20240926,11.71,11.82,11.7,11.72,511300 ORC,D,20240926,8.1,8.23,8.093,8.18,2181400 ORCL,D,20240926,167.65,168.36,166.48,168.1,7096800 ORI,D,20240926,35.32,35.62,35.24,35.43,900000 ORN,D,20240926,5.33,5.54,5.27,5.5,1057000 OSCR,D,20240926,21.71,21.89,20.31,20.48,2670500 OSK,D,20240926,101.58,101.9,98.94,99.37,1013200 OTIS,D,20240926,101.5,103.975,101.27,103.38,3515200 OUST,D,20240926,6.07,6.3598,5.96,6.29,960400 OUT,D,20240926,18.05,18.4,18,18.24,2565700 OVV,D,20240926,38.04,38.18,36.905,37,5613500 OWL,D,20240926,19.38,19.49,18.855,18.95,3753700 OWLT,D,20240926,4.4,4.6,4.22,4.57,22800 OXM,D,20240926,86.06,87.27,84.35,86.02,275800 OXY,D,20240926,50.21,50.63,49.75,49.91,22350600 OXY.W,D,20240926,28.5,28.85,28,28.1,190200 PAAS,D,20240926,22.18,22.785,22.02,22.35,5230600 PAC,D,20240926,182.09,184.1,180.1,180.66,91400 PACK,D,20240926,6.54,6.59,6.365,6.41,316300 PACS,D,20240926,40.13,40.98,39.53,39.62,869000 PAG,D,20240926,161.73,164.28,160.65,161.87,279900 PAGS,D,20240926,9.1,9.18,8.695,8.81,9449600 PAI,D,20240926,12.89,12.98,12.81,12.85,16000 PAM,D,20240926,59.68,60.31,58.01,58.24,332400 PAR,D,20240926,54.92,54.92,52.87,53.79,511900 PARR,D,20240926,17.22,18.22,17.0636,17.58,1846500 PATH,D,20240926,12.74,12.76,12.25,12.59,6153000 PAXS,D,20240926,16.55,16.6899,16.4501,16.58,137200 PAY,D,20240926,21.44,21.445,19.91,20.09,226100 PAYC,D,20240926,170.24,170.24,158.03,167.46,1586800 PB,D,20240926,71.49,71.69,70.8,71.41,470300 PBA,D,20240926,40.8,41.25,40.8,41.16,934900 PBF,D,20240926,30.69,33.08,30.63,31.35,2882700 PBH,D,20240926,70.74,71.77,70.6,71.35,198800 PBI,D,20240926,7.17,7.225,7.0943,7.12,1017800 PBI-B,D,20240926,20.91,21.17,20.7301,21,31800 PBR,D,20240926,14.68,14.72,14.5,14.56,16773500 PBR.A,D,20240926,13.37,13.4,13.22,13.24,8697800 PBT,D,20240926,11.48,11.675,11.34,11.46,120700 PCF,D,20240926,6.73,6.75,6.7103,6.73,160800 PCG,D,20240926,19.86,19.945,19.67,19.76,6974400 PCK,D,20240926,6.23,6.23,6.16,6.16,53400 PCM,D,20240926,7.92,7.97,7.92,7.96,30200 PCN,D,20240926,14.17,14.19,14.12,14.17,175500 PCOR,D,20240926,62,62.08,60.38,61.63,527500 PCQ,D,20240926,9.93,9.95,9.865,9.9,46700 PD,D,20240926,18.09,18.2,17.73,18.14,569200 PDCC,D,20240926,20.1132,20.1132,20.1132,20.1132,300 PDI,D,20240926,20.29,20.335,20.045,20.22,1981900 PDM,D,20240926,10.25,10.25,10.01,10.04,614500 PDO,D,20240926,14.06,14.07,13.99,14.03,456600 PDS,D,20240926,61.96,62.43,60.17,60.66,77200 PDT,D,20240926,13.52,13.5201,13.195,13.3,158900 PDX,D,20240926,23.73,23.885,23.42,23.51,58200 PEB,D,20240926,13.61,13.68,13.38,13.56,2251600 PEB-E,D,20240926,22.89,23.14,22.5701,22.71,26000 PEB-F,D,20240926,23.1,23.11,22.95,22.95,5700 PEB-G,D,20240926,22.79,22.916,22.52,22.52,24200 PEB-H,D,20240926,20.92,20.95,20.38,20.38,17100 PEG,D,20240926,87.93,88.52,87.24,87.42,2910700 PEN,D,20240926,189.71,192.1,186.09,191.63,282000 PEO,D,20240926,22.88,22.95,22.7,22.79,104700 PER.W,D,20240926,0.0888,0.0888,0.0415,0.07,39700 PERF,D,20240926,1.92,1.92,1.88,1.88,7100 PFD,D,20240926,11.99,12,11.91,11.93,20700 PFE,D,20240926,28.48,29.0099,28.31,28.97,32310400 PFGC,D,20240926,77.91,78.99,77.885,78.64,1188800 PFH,D,20240926,21.43,21.45,21.26,21.311,14200 PFL,D,20240926,8.54,8.57,8.5018,8.54,93900 PFLT,D,20240926,11.4,11.45,11.4,11.43,366400 PFN,D,20240926,7.58,7.59,7.53,7.59,271500 PFO,D,20240926,9.46,9.485,9.36,9.39,21100 PFS,D,20240926,18.55,18.55,18.11,18.12,641500 PFSI,D,20240926,113.02,113.69,112.23,112.25,269300 PG,D,20240926,171.5,174.61,171.36,173.21,4957300 PGP,D,20240926,8.31,8.31,8.21,8.26,20900 PGR,D,20240926,255.45,255.87,251.745,252.38,2115100 PGRE,D,20240926,5.06,5.065,4.965,4.97,685500 PGRU,D,20240926,6.62,6.625,6.61,6.61,251400 PGZ,D,20240926,11.19,11.1991,11.01,11.18,18100 PH,D,20240926,628.75,639.87,627.89,635.4,891200 PHD,D,20240926,9.92,9.9499,9.86,9.89,49200 PHG,D,20240926,31.38,31.61,31.255,31.57,1131700 PHI,D,20240926,27.09,27.9279,27.09,27.66,27600 PHIN,D,20240926,47.62,47.735,46.555,46.84,749500 PHK,D,20240926,4.98,4.99,4.9513,4.99,435800 PHM,D,20240926,141.9,142.095,139.67,139.97,1202800 PHR,D,20240926,22.95,22.95,21.73,22.2,515100 PHT,D,20240926,7.95,8,7.9324,7.97,99300 PHX,D,20240926,3.35,3.375,3.34,3.35,41000 PHYT,D,20240926,11.51,11.54,11.51,11.54,141500 PII,D,20240926,85.23,86.25,84.28,84.52,386400 PIM,D,20240926,3.43,3.45,3.39,3.42,111200 PINE,D,20240926,18.4,18.435,18.12,18.18,82700 PINS,D,20240926,32.51,32.83,32.2,32.72,10993500 PIPR,D,20240926,285.02,285.72,279.95,280.33,65000 PJT,D,20240926,135.56,136.76,133.76,133.83,84600 PK,D,20240926,14.55,14.88,14.48,14.77,2751700 PKE,D,20240926,13.32,13.32,13.09,13.1,92000 PKG,D,20240926,216.14,216.43,213.72,214.82,767200 PKST,D,20240926,14.56,14.79,14.14,14.17,127300 PKX,D,20240926,72.29,72.752,71.73,72.67,114900 PL,D,20240926,2.25,2.255,2.18,2.21,1873200 PL.W,D,20240926,0.22,0.22,0.19,0.19,4400 PLD,D,20240926,125.89,126.42,124.86,125.23,3235900 PLNT,D,20240926,82.92,83.04,82.31,82.73,786400 PLOW,D,20240926,27.85,27.95,27.45,27.45,98800 PLTR,D,20240926,37.26,37.44,36.6,37.1,48601900 PLYM,D,20240926,22.86,23.005,22.72,22.77,281500 PM,D,20240926,120.2,121.4325,119.695,120.85,6350800 PMF,D,20240926,10,10.15,9.9815,10.12,89900 PML,D,20240926,9.24,9.24,9.19,9.22,189000 PMM,D,20240926,6.47,6.48,6.42,6.46,75600 PMO,D,20240926,10.84,10.84,10.78,10.8,76500 PMT,D,20240926,14.15,14.19,14.09,14.14,467200 PMT-A,D,20240926,25.06,25.06,24.73,24.82,46200 PMT-B,D,20240926,24.8,24.885,24.57,24.8,33000 PMT-C,D,20240926,21.15,21.29,21,21.23,15000 PMTU,D,20240926,25.96,25.98,25.9301,25.98,1800 PMX,D,20240926,8.19,8.24,8.16,8.18,88100 PNC,D,20240926,183.73,184.3099,182.0902,183.32,1445500 PNF,D,20240926,8.31,8.31,8.25,8.3,17300 PNI,D,20240926,7.85,7.85,7.8,7.82,43900 PNNT,D,20240926,6.84,6.88,6.81,6.83,363700 PNR,D,20240926,97.67,98.23,96.97,97.53,1163800 PNS.W,D,20240926,0.02,0.0267,0.0152,0.02,49200 PNST,D,20240926,0.6509,0.76,0.65,0.725,65300 PNW,D,20240926,88.63,89.29,88.16,88.45,1170700 POR,D,20240926,47.41,47.9,47.2617,47.57,692300 POST,D,20240926,115.02,115.79,114.82,115.67,304000 PPG,D,20240926,129.32,134.865,128.98,134.55,2483900 PPL,D,20240926,32.57,32.965,32.515,32.6,2913500 PPT,D,20240926,3.68,3.72,3.68,3.69,137200 PR,D,20240926,13.43,13.64,13.03,13.06,10174800 PRA,D,20240926,14.61,14.955,14.5,14.94,300000 PRG,D,20240926,49.11,49.43,48.21,48.24,277200 PRGO,D,20240926,25.56,25.815,25.51,25.63,1428800 PRH,D,20240926,26.36,26.36,26.0755,26.16,20300 PRI,D,20240926,265.56,267.915,264.82,266.6,115300 PRI-D,D,20240926,24.13,24.1699,23.96,24.15,3200 PRI-F,D,20240926,24.2,24.2,24.025,24.025,200 PRI-G,D,20240926,24.4,24.4,24.4,24.4,100 PRI-H,D,20240926,24.1,24.95,24.1,24.8,1600 PRI-I,D,20240926,23.5,23.53,23.3,23.53,1800 PRI-J,D,20240926,23,23.75,23,23.64,3500 PRI-K,D,20240926,21.32,21.39,21.12,21.3855,3800 PRI-L,D,20240926,23.12,23.27,23.0831,23.2599,3800 PRIM,D,20240926,58.62,59.13,57.19,57.59,617300 PRKS,D,20240926,51.53,52.0799,51.31,51.34,612900 PRLB,D,20240926,28.67,29.35,28.57,29.08,217500 PRM,D,20240926,13.21,13.4,12.99,13.13,620600 PRMW,D,20240926,25.14,25.29,24.12,24.26,1259800 PRO,D,20240926,19.03,19.25,18.84,19.14,283900 PRS,D,20240926,25.22,25.2783,25.1461,25.19,9200 PRT,D,20240926,4,4.0899,3.95,4,73900 PRU,D,20240926,120.18,121.25,119.72,120.54,1086300 PSA,D,20240926,359.5,360.24,355.577,356.5,724900 PSA-F,D,20240926,24.98,25.07,24.95,24.95,15600 PSA-G,D,20240926,24.54,24.62,24.54,24.58,13600 PSA-H,D,20240926,25.22,25.22,25.13,25.13,12300 PSA-I,D,20240926,23.31,23.31,23.21,23.31,62700 PSA-J,D,20240926,22.96,22.9925,22.96,22.9925,1800 PSA-K,D,20240926,23.03,23.03,22.8683,22.96,16200 PSA-L,D,20240926,22.55,22.6674,22.43,22.45,20300 PSA-M,D,20240926,20.75,20.75,20.41,20.47,16600 PSA-N,D,20240926,19.16,19.2,19.08,19.12,9800 PSA-O,D,20240926,19.08,19.08,19.005,19.005,2400 PSA-P,D,20240926,19.74,19.81,19.65,19.68,21500 PSA-Q,D,20240926,19.47,19.47,19.31,19.35,7700 PSA-R,D,20240926,20.14,20.16,19.9,20.0085,21200 PSA-S,D,20240926,20.34,20.34,20.17,20.17,13700 PSBD,D,20240926,16.25,16.43,16.23,16.38,55400 PSE-A,D,20240926,19.69,19.9,19.52,19.9,11000 PSF,D,20240926,21.38,21.38,21.1406,21.15,27200 PSF.W,D,20240926,0.022,0.029,0.022,0.022,41100 PSFE,D,20240926,22.12,22.12,21.615,21.84,187900 PSN,D,20240926,103.3,104.06,102.91,103.6,1389100 PSO,D,20240926,13.61,13.675,13.57,13.64,267500 PSQH,D,20240926,2.41,2.47,2.26,2.3,96400 PSTG,D,20240926,51.31,51.58,50.09,50.45,3950600 PSTL,D,20240926,14.75,14.77,14.5,14.55,78700 PSX,D,20240926,128.87,133.62,128.58,130.68,4192700 PTA,D,20240926,21,21.01,20.87,20.94,86800 PTY,D,20240926,14.47,14.47,14.4,14.42,574500 PUK,D,20240926,18.36,18.4675,18.17,18.33,4005400 PUMP,D,20240926,7.71,7.8,7.271,7.34,2199300 PVH,D,20240926,97.58,98.67,96.28,97.51,1117800 PVL,D,20240926,1.64,1.6411,1.53,1.56,208200 PWR,D,20240926,301.4,306.5,294.85,296.36,754300 PWSC,D,20240926,22.79,22.81,22.79,22.81,2493000 PX,D,20240926,11,11,10.77,10.77,396900 PYN,D,20240926,6.24,6.24,6.2125,6.2125,5000 PZC,D,20240926,7.45,7.47,7.4,7.43,54900 QBT.W,D,20240926,0.0999,0.0999,0.0853,0.09,44700 QBTS,D,20240926,0.9693,0.9839,0.9331,0.9801,1229200 QD,D,20240926,1.89,2.04,1.89,2.02,898200 QGEN,D,20240926,44.57,45.05,44.49,45.02,836700 QS,D,20240926,5.78,5.95,5.64,5.8,5365500 QSR,D,20240926,70.36,71.21,70.21,70.85,741800 QTWO,D,20240926,79.27,79.5,76.85,77.56,370200 QUAD,D,20240926,4.72,4.72,4.55,4.59,72300 QVCC,D,20240926,13.76,13.76,13.6,13.65,10600 QVCD,D,20240926,13.7,13.7,13.5,13.56,17700 R,D,20240926,149,150,143.57,144.74,344300 RA,D,20240926,13.75,13.77,13.65,13.66,166400 RACE,D,20240926,478.58,481.375,475.03,478.03,210500 RAMP,D,20240926,25.43,25.43,24.92,24.94,505500 RBA,D,20240926,82.23,82.23,80.58,80.69,1102800 RBC,D,20240926,300.72,306.4035,300.405,301.55,102500 RBCP,D,20240926,134.4,134.5,133.92,134.5,300 RBLX,D,20240926,47.81,47.93,44.6101,44.87,7965900 RBO.W,D,20240926,0.0439,0.0439,0.0439,0.0439,100 RBOT,D,20240926,5.34,5.54,5.3,5.45,8400 RBRK,D,20240926,31.58,31.9293,30.35,31.74,2684700 RC,D,20240926,7.8,7.88,7.75,7.83,1122300 RC-C,D,20240926,19.85,19.85,19.35,19.6,500 RC-E,D,20240926,19.6,19.69,19.6,19.67,4200 RCB,D,20240926,24.5255,24.5255,24.48,24.49,3400 RCC,D,20240926,24.62,24.62,24.42,24.54,3800 RCFA,D,20240926,11.45,11.46,11.45,11.46,95200 RCI,D,20240926,40.4,40.47,39.99,40.08,519500 RCL,D,20240926,180,184.41,179.29,182.81,2150800 RCS,D,20240926,7.63,7.68,7.57,7.63,121300 RCUS,D,20240926,15.59,15.73,15.22,15.39,288500 RDDT,D,20240926,69,69,65.71,66.52,4310200 RDN,D,20240926,34.74,35.03,34.615,34.66,809800 RDW,D,20240926,7.06,7.14,6.7501,6.92,223200 RDW.W,D,20240926,1.22,1.3,1.12,1.3,5100 RDY,D,20240926,80.17,80.34,79.5,79.93,97300 RELX,D,20240926,48.4,48.47,47.74,48.09,745500 RERE,D,20240926,2.32,2.49,2.26,2.48,3830500 RES,D,20240926,6.2,6.24,6.065,6.19,2774000 REVG,D,20240926,27.68,27.68,26.28,26.62,935500 REX,D,20240926,45.36,45.77,44.65,44.72,127400 REX-B,D,20240926,23.84,24.275,23.71,24.17,8400 REX-C,D,20240926,23.5,23.9,23.5,23.89,6400 REXR,D,20240926,51.93,52.0074,50.49,50.58,1701600 REZI,D,20240926,19.42,19.95,19.27,19.69,846000 RF,D,20240926,22.78,22.93,22.59,22.9,5894500 RF-C,D,20240926,25.42,25.42,25.22,25.24,18500 RF-E,D,20240926,19.5,19.6134,19.4,19.5233,15300 RF-F,D,20240926,26.3,26.35,26.14,26.28,61800 RFI,D,20240926,13.1,13.1,12.86,12.87,46200 RFL,D,20240926,1.92,1.97,1.84,1.97,66700 RFM,D,20240926,16.265,16.32,16.21,16.2275,32300 RFMZ,D,20240926,14.5,14.505,14.4401,14.47,75900 RGA,D,20240926,218.33,220.58,216.0801,218.58,230400 RGR,D,20240926,42.35,42.508,42.07,42.16,82400 RGT,D,20240926,11.56,11.62,11.51,11.53,5900 RH,D,20240926,342.57,345.88,335.88,339.69,485500 RHI,D,20240926,66.57,67.71,66.1201,67.37,906500 RHP,D,20240926,111.01,111.295,108.87,108.97,511900 RIG,D,20240926,4.34,4.4,4.13,4.17,24627300 RIO,D,20240926,70.28,71.08,70.07,70.75,5285500 RIT-A,D,20240926,25.46,25.47,25.4,25.47,20000 RIT-B,D,20240926,25.38,25.39,25.275,25.3,101900 RIT-C,D,20240926,24.105,24.2,24.105,24.2,8400 RIT-D,D,20240926,24.07,24.26,24.07,24.1,36100 RITM,D,20240926,11.26,11.335,11.22,11.26,10309200 RIV,D,20240926,12.67,12.89,12.66,12.79,114200 RIV-A,D,20240926,24.6,24.8,24.5752,24.62,11700 RJF,D,20240926,125.08,125.73,122.035,122.52,1038700 RJF-B,D,20240926,25.2054,25.2448,25.14,25.2448,9800 RKT,D,20240926,19.52,19.72,18.735,18.82,2537200 RL,D,20240926,194.01,197.83,193.405,197.61,902900 RLI,D,20240926,153.13,153.93,152.6,153.69,125700 RLJ,D,20240926,9.59,9.65,9.5,9.51,1851300 RLJ-A,D,20240926,26.01,26.23,26.01,26.22,19800 RLTY,D,20240926,17.06,17.26,16.72,16.86,104500 RLX,D,20240926,1.84,1.9,1.8,1.87,10491500 RM,D,20240926,32.14,32.46,31.63,32.12,24700 RMAX,D,20240926,12.93,13.1,12.57,12.85,248700 RMD,D,20240926,245.83,246.55,240.69,242.56,979900 RMI,D,20240926,16.14,16.4,16.14,16.3108,15900 RMM,D,20240926,15.91,16.11,15.87,15.97,71200 RMMZ,D,20240926,16.17,16.19,16.1,16.18,18900 RMT,D,20240926,9.63,9.6894,9.56,9.57,114700 RNG,D,20240926,30.72,31.085,30.3,31.07,1154100 RNGR,D,20240926,11.82,11.83,11.3,11.43,76000 RNP,D,20240926,23.43,23.5998,23.12,23.14,93800 RNR,D,20240926,263.14,269.61,262.17,269.09,384100 RNR-F,D,20240926,25,25,24.955,24.9742,2700 RNR-G,D,20240926,18.88,18.91,18.83,18.89,13800 RNST,D,20240926,32.32,32.33,31.88,31.95,441200 ROG,D,20240926,106.1,108.73,105.45,108.11,116100 ROK,D,20240926,262.39,271.88,262.385,271.16,980700 ROL,D,20240926,50.77,51,49.97,50.05,948900 RPM,D,20240926,121.39,124.22,121.25,123.94,674700 RQI,D,20240926,14.1,14.13,13.93,13.98,328500 RRA.W,D,20240926,0.3,0.3,0.2605,0.27,11300 RRAC,D,20240926,11.48,11.48,11.48,11.48,2500 RRC,D,20240926,30.16,30.78,29.89,30.17,3021500 RRX,D,20240926,167.96,169.26,167.03,169.01,422500 RS,D,20240926,291.37,293.68,289.34,289.99,258300 RSF,D,20240926,15.33,15.33,15.21,15.25,27900 RSG,D,20240926,203.54,205.1,200.65,200.77,751200 RSI,D,20240926,10.83,10.87,10.59,10.74,1269400 RSKD,D,20240926,4.79,4.83,4.725,4.76,508300 RTO,D,20240926,25.73,25.82,25.265,25.51,2068700 RTX,D,20240926,120.24,121.88,120.13,120.32,6202600 RVLV,D,20240926,25.9,25.91,24.9,25.3,910300 RVT,D,20240926,15.55,15.65,15.45,15.55,285900 RVTY,D,20240926,123.73,126.52,122.95,126.34,771700 RWT,D,20240926,7.78,7.815,7.66,7.66,832400 RWT-A,D,20240926,25.74,25.87,25.62,25.74,5600 RWTN,D,20240926,25.12,25.24,25.06,25.2399,19500 RWTO,D,20240926,25.07,25.625,25.04,25.08,27600 RXO,D,20240926,27.75,28.25,27.21,27.25,1415800 RY,D,20240926,124,124.815,123.72,124.54,695900 RYAM,D,20240926,8.84,8.92,8.62,8.62,427800 RYAN,D,20240926,66.96,67.4,65.54,66.19,727800 RYI,D,20240926,19.19,19.895,19.19,19.38,358700 RYN,D,20240926,31.84,32.07,31.63,31.75,1368100 RZB,D,20240926,25.16,25.28,25.16,25.28,11000 RZC,D,20240926,27.05,27.11,26.68,26.76,37400 S,D,20240926,24.6,24.7,23.52,23.96,3083200 SA,D,20240926,17.62,17.86,17.5,17.76,673400 SABA,D,20240926,8.39,8.43,8.3387,8.35,37000 SAFE,D,20240926,26.64,26.725,26.17,26.44,296700 SAH,D,20240926,56.41,58.2,56.36,58.06,194600 SAJ,D,20240926,25.4,25.4,25.26,25.3,4800 SAM,D,20240926,273.88,277.76,270,276.9,144100 SAN,D,20240926,5.14,5.17,5.13,5.17,2772000 SAND,D,20240926,6.31,6.335,6.24,6.25,2468400 SAP,D,20240926,229.64,229.64,226.66,228.11,1056900 SAR,D,20240926,23.18,23.3,23.01,23.18,60800 SAT,D,20240926,24.61,24.6955,24.61,24.62,3700 SAVE,D,20240926,2.37,2.475,2.34,2.46,6736300 SAY,D,20240926,25.355,25.41,25.25,25.3407,4400 SAZ,D,20240926,25.66,25.66,25.64,25.64,600 SB,D,20240926,5.15,5.235,5.15,5.18,459900 SB-D,D,20240926,25.61,25.873,25.61,25.8,2500 SBBA,D,20240926,25.19,25.25,25.16,25.24,5300 SBH,D,20240926,13.39,13.62,13.17,13.34,1063700 SBI,D,20240926,8.18,8.19,8.135,8.145,51300 SBR,D,20240926,60,60.3,59.4,59.48,41000 SBS,D,20240926,16.9,16.975,16.725,16.77,1025000 SBSW,D,20240926,4.45,4.55,4.415,4.51,6742400 SBX.U,D,20240926,10.69,10.69,10.69,10.69,700 SBX.V,D,20240926,10.025,10.1,10.02,10.025,230600 SBXC,D,20240926,10.86,11.19,10.66,10.737,11600 SCCO,D,20240926,117.33,121.44,116.68,120.43,2449200 SCD,D,20240926,17.61,17.7717,17.21,17.41,36900 SCE-G,D,20240926,21.53,21.54,21.38,21.5,11900 SCE-H,D,20240926,25.07,25.12,25.05,25.09,25100 SCE-J,D,20240926,23.65,23.78,23.57,23.7,190000 SCE-K,D,20240926,25.1,25.1,24.86,25.02,8200 SCE-L,D,20240926,20.68,20.6899,20.53,20.63,25300 SCE-M,D,20240926,27.11,27.12,26.91,26.99,15600 SCE-N,D,20240926,26.8,26.82,26.65,26.65,118800 SCH-D,D,20240926,25.45,25.5329,25.4,25.42,14300 SCH-J,D,20240926,22.58,22.58,22.41,22.46,35500 SCHW,D,20240926,64.09,64.535,63.59,63.84,7602000 SCI,D,20240926,78.57,78.82,77.86,78.61,822300 SCL,D,20240926,77.01,77.97,76.415,77.78,90800 SCM,D,20240926,13.7,13.8,13.685,13.69,126500 SCS,D,20240926,13.07,13.27,12.985,13.21,554100 SD,D,20240926,11.58,11.74,11.48,11.62,533200 SDHC,D,20240926,35.49,35.72,34.9,35.56,84700 SDHY,D,20240926,16.52,16.6188,16.52,16.58,103100 SDRL,D,20240926,39.54,39.92,38.58,39.15,831800 SE,D,20240926,94.95,96.09,93.21,94.83,4459200 SEA-A,D,20240926,25.8,25.81,25.74,25.81,8500 SEA-B,D,20240926,26.29,26.3,26.1601,26.3,4100 SEE,D,20240926,35.55,36.62,35.55,36.61,1512200 SEI,D,20240926,13.35,13.435,12.54,12.57,284800 SEM,D,20240926,35.24,35.24,34.43,34.45,509300 SEMR,D,20240926,15.65,15.65,15.03,15.12,404200 SES,D,20240926,0.73,0.7748,0.7133,0.7595,3144300 SES.W,D,20240926,0.036,0.036,0.031,0.031,9200 SF,D,20240926,93.64,94.18,92.2801,92.91,480600 SF-B,D,20240926,25.26,25.26,25.26,25.26,300 SF-C,D,20240926,25.82,25.975,25.61,25.76,20100 SF-D,D,20240926,20.84,20.84,20.562,20.73,47800 SFB,D,20240926,24.01,24.01,23.8499,23.9299,18600 SFBS,D,20240926,80.59,80.59,78.91,78.92,164000 SFL,D,20240926,11.45,11.68,11.45,11.64,1075400 SG,D,20240926,35.31,35.31,34,34.95,2410000 SGHC,D,20240926,3.64,3.64,3.465,3.47,388400 SGU,D,20240926,11.46,11.895,11.4,11.48,27200 SHAK,D,20240926,106.88,110.05,104.69,106.13,984600 SHCO,D,20240926,4.95,5.1,4.89,4.92,133400 SHEL,D,20240926,64.93,65.73,64.8,65.34,10901000 SHG,D,20240926,43.59,44.89,43.48,44.78,319700 SHO,D,20240926,10.71,10.74,10.56,10.58,3392800 SHO-H,D,20240926,23.31,23.31,23.19,23.19,2000 SHO-I,D,20240926,21.94,22.06,21.77,21.98,3900 SHOC,D,20240926,48.44,48.48,47.21,47.98,23500 SHOP,D,20240926,80.44,81.09,78.77,80.75,5729700 SHW,D,20240926,380.32,385.23,379.9507,383.93,981600 SID,D,20240926,2.35,2.46,2.3308,2.44,3648000 SIG,D,20240926,102.41,102.41,98.33,98.51,792500 SII,D,20240926,43.83,44.98,43.68,44.78,147000 SILA,D,20240926,25.47,25.7699,25.31,25.37,420300 SIT-A,D,20240926,24.5,24.57,23.93,24.12,53400 SITC,D,20240926,59.9,59.9,59.09,59.24,854400 SITE,D,20240926,150.73,151.2725,148.94,150.82,149800 SJM,D,20240926,117.84,120.3399,117.84,119.87,625400 SJT,D,20240926,4,4.09,3.8723,3.89,226900 SJW,D,20240926,57.19,57.94,56.865,56.95,121700 SKE,D,20240926,8.65,8.72,8.52,8.53,394100 SKIL,D,20240926,16.05,17.34,15.65,16,93500 SKLZ,D,20240926,5.74,5.7633,5.59,5.68,63300 SKM,D,20240926,24.58,24.58,24.41,24.47,244100 SKT,D,20240926,32.75,32.75,32.26,32.55,982400 SKX,D,20240926,67.61,69.6,67.04,69.23,2845300 SKY,D,20240926,93.92,95,93.26,93.86,227400 SLB,D,20240926,41.08,41.51,40.535,41.17,20933200 SLF,D,20240926,57.84,58.3401,57.69,58.1,367200 SLG,D,20240926,71.25,71.25,69.38,69.46,1055500 SLG-I,D,20240926,24.31,24.5,24.22,24.38,49600 SLGN,D,20240926,51.31,52.02,51.0873,51.79,295900 SLQT,D,20240926,1.98,2.005,1.915,1.94,907400 SLVM,D,20240926,85.27,85.55,82.5,82.6,906600 SM,D,20240926,39.91,40.155,37.86,38.07,3249300 SMAR,D,20240926,55.44,55.45,55.32,55.33,18992500 SMBK,D,20240926,29.36,29.36,28.49,28.52,38800 SMC,D,20240926,34.61,35.04,33.13,33.61,52800 SMFG,D,20240926,12.7,12.95,12.6751,12.9,1557800 SMG,D,20240926,82,83.69,82,83.5,701000 SMHI,D,20240926,9.47,9.6,9.27,9.49,210500 SMP,D,20240926,33.27,34.25,33.1,33.42,220800 SMR,D,20240926,12.26,12.61,11.51,11.89,6314400 SMR.W,D,20240926,3.4,3.5,3.14,3.4,310600 SMRT,D,20240926,1.71,1.755,1.691,1.71,1165900 SMWB,D,20240926,8.88,9.04,8.64,9.04,196000 SN,D,20240926,106.69,106.69,104.19,106,778500 SNA,D,20240926,286.17,289.83,285.25,289.5,227000 SNAP,D,20240926,10.88,10.93,10.5,10.56,24807000 SNDA,D,20240926,27.2,27.2,26.05,26.24,38400 SNDR,D,20240926,28.37,28.47,27.87,28.07,396700 SNN,D,20240926,30.39,30.87,30.39,30.8,1479900 SNOW,D,20240926,114.88,115.275,110.01,112.49,8431100 SNV,D,20240926,43.81,43.859,43.24,43.82,828700 SNV-D,D,20240926,25.13,25.16,25.07,25.1,65000 SNV-E,D,20240926,26.5,26.54,26.4,26.46,27200 SNX,D,20240926,117.3,120.92,116.55,118.71,1182100 SO,D,20240926,88.89,89.62,88.645,88.95,3742400 SOC,D,20240926,23.9,24.24,23.43,23.57,784900 SOC.W,D,20240926,12.39,12.71,12.01,12.27,77500 SOJC,D,20240926,24.89,24.9499,24.87,24.94,19100 SOJD,D,20240926,24.3,24.42,24.19,24.22,129800 SOJE,D,20240926,22.33,22.35,22.2,22.26,70800 SOL,D,20240926,2.37,2.43,2.32,2.37,232700 SOLV,D,20240926,68.86,69.05,67.88,68.1,1951800 SON,D,20240926,54.06,54.6,53.8,54.34,615300 SONY,D,20240926,97.63,98.74,97.42,98.65,708800 SOR,D,20240926,44.2,44.2,43.73,44.14,24100 SOS,D,20240926,0.75,0.863,0.7102,0.84,862100 SPB,D,20240926,91.53,93.58,91.53,92.98,287700 SPCE,D,20240926,6,6.2,5.93,6.03,1205500 SPE,D,20240926,14,14,13.8727,13.88,64800 SPG,D,20240926,169.39,169.39,165.88,166.41,1085300 SPGI,D,20240926,513.24,515.93,509.26,511.7,1209300 SPH,D,20240926,17.55,17.78,17.44,17.57,95200 SPHR,D,20240926,42.61,43.78,42.4701,43.53,965600 SPIR,D,20240926,10.4,10.4,9.56,9.76,309600 SPL-A,D,20240926,24.38,24.38,24.25,24.3391,9300 SPLP,D,20240926,41.99,41.99,41.76,41.76,400 SPMC,D,20240926,19.92,20.24,19.61,19.61,42200 SPN-B,D,20240926,25.32,25.4299,25.26,25.26,16600 SPNT,D,20240926,14.62,14.747,14.45,14.46,305200 SPOT,D,20240926,386.72,389.23,373.08,379.16,1781100 SPR,D,20240926,33.03,33.31,32.81,33.08,956600 SPRU,D,20240926,2.7,2.8,2.5973,2.71,32300 SPXC,D,20240926,162.42,162.63,158.01,158.03,166900 SPXX,D,20240926,16.7,16.7,16.57,16.6,20700 SQ,D,20240926,66.27,66.6278,64.915,66.52,5902000 SQM,D,20240926,39.93,41.27,39.75,41.25,1463400 SQNS,D,20240926,1,1.11,0.9811,1.1,394900 SQSP,D,20240926,46.38,46.42,46.37,46.41,980700 SR,D,20240926,66.86,67.225,66.21,66.34,200300 SR-A,D,20240926,24.97,24.97,24.83,24.85,12900 SRE,D,20240926,82.02,82.97,81.75,81.94,2775100 SREA,D,20240926,24.9,24.9379,24.84,24.86,88900 SRFM,D,20240926,1.18,1.24,1.12,1.24,74200 SRG,D,20240926,4.55,4.6,4.505,4.57,159100 SRG-A,D,20240926,22.71,22.9692,22.71,22.71,2000 SRI,D,20240926,11.27,11.5,11.1487,11.41,275900 SRL,D,20240926,7.96,8.15,7.79,8,10800 SRV,D,20240926,44.66,44.8333,44.42,44.65,12500 SSB,D,20240926,96.31,96.31,94.53,95.52,426100 SSD,D,20240926,190.74,191.1,188.08,189.6,172700 SSL,D,20240926,6.68,6.8,6.635,6.72,1973100 SST,D,20240926,1.11,1.125,1.06,1.09,180800 SST.W,D,20240926,0.09,0.09,0.0367,0.05,26400 SSTK,D,20240926,35.68,35.68,34.84,35.44,391000 ST,D,20240926,35.88,36.66,35.845,36.65,973500 STAG,D,20240926,39.17,39.39,38.92,39.03,702500 STC,D,20240926,73.86,74.045,73.14,73.17,258700 STE,D,20240926,237.76,237.85,235.2099,236.75,414600 STEL,D,20240926,26.02,26.02,25.57,25.61,119700 STEM,D,20240926,0.32,0.3319,0.3031,0.3177,4958900 STEW,D,20240926,15.73,15.7344,15.66,15.72,52400 STG,D,20240926,6.5,7.29,6.5,7.02,65800 STK,D,20240926,33.39,33.43,32.9676,33.2,17600 STLA,D,20240926,15.62,15.75,15.58,15.64,5850100 STM,D,20240926,29.34,29.61,28.7471,29.48,5253400 STN,D,20240926,81,81.26,80.36,80.94,83100 STNG,D,20240926,70.3,71.53,70.3,71.09,699600 STR,D,20240926,20.49,20.73,19.88,19.91,701000 STRV,D,20240926,36.99,36.99,36.75,36.9,46200 STT,D,20240926,88.71,89.18,87.92,88.09,2769000 STT-G,D,20240926,24.72,24.918,24.7,24.72,66000 STVN,D,20240926,20.19,21.015,19.53,20.82,353800 STWD,D,20240926,20.64,20.725,20.455,20.71,2020400 STXD,D,20240926,33.825,33.86,33.8,33.8476,7300 STXE,D,20240926,31.9,31.9,31.5,31.7227,8600 STXG,D,20240926,41.86,41.86,41.47,41.665,10100 STXI,D,20240926,26.91,27.1404,26.9099,27.1404,1900 STXK,D,20240926,31.4,31.439,31.2997,31.3205,28100 STXM,D,20240926,25.98,26.04,25.93,25.9604,2600 STXT,D,20240926,20.85,20.85,20.782,20.82,16600 STXV,D,20240926,30.17,30.2998,30.17,30.2682,7000 STZ,D,20240926,252.99,255.48,251.92,255.05,689100 SU,D,20240926,36.62,37.19,36.39,36.51,6598600 SUI,D,20240926,137.58,137.87,134.76,135.62,1350600 SUM,D,20240926,39.19,40.1,39.03,39.21,807300 SUN,D,20240926,53,53.73,52.81,53.09,151600 SUP,D,20240926,2.93,3.02,2.815,3.02,96900 SUPP,D,20240926,66.33,66.335,66.25,66.25,400 SUPV,D,20240926,7.69,7.75,7.365,7.43,916100 SUZ,D,20240926,9.69,10.005,9.69,9.96,2178400 SVV,D,20240926,10.67,10.86,10.53,10.69,601000 SW,D,20240926,48.72,49.745,48.58,49.51,5066800 SWI,D,20240926,12.84,12.84,12.59,12.69,250100 SWK,D,20240926,107.55,108.47,107.06,108.32,834200 SWN,D,20240926,6.75,7.01,6.71,6.98,40111500 SWX,D,20240926,75.12,75.28,73.57,73.78,189100 SWZ,D,20240926,8.86,8.9299,8.764,8.909,7200 SXC,D,20240926,8.5,8.74,8.435,8.47,865800 SXI,D,20240926,182.14,184.61,180.87,182.53,45100 SXT,D,20240926,79.14,79.6319,78.75,79.52,87900 SYF,D,20240926,48.38,49.21,47.96,49.04,3032000 SYF-A,D,20240926,21.91,21.91,21.61,21.69,20500 SYF-B,D,20240926,26.33,26.33,26.12,26.1709,29100 SYK,D,20240926,362,363.5,358.3101,361.35,1431700 SYY,D,20240926,76.8,78.125,76.73,77.96,2950400 T,D,20240926,21.49,21.76,21.43,21.65,25497500 T-A,D,20240926,22.7,22.772,22.55,22.63,65500 T-C,D,20240926,21.68,21.6977,21.43,21.63,96000 TAC,D,20240926,10.38,10.505,10.23,10.49,1204500 TAK,D,20240926,14.63,14.67,14.565,14.65,842900 TAL,D,20240926,9.74,11.95,9.705,10.28,33116800 TALO,D,20240926,10.4,10.55,10.015,10.05,3609100 TAP,D,20240926,54.89,55.4,54.82,55.34,1321500 TBB,D,20240926,24.7,24.71,24.61,24.67,51200 TBBB,D,20240926,31.74,31.74,29.81,29.9,1312100 TBC,D,20240926,25.39,25.4806,25.38,25.39,26000 TBI,D,20240926,7.5,7.58,7.45,7.45,191200 TBN,D,20240926,19.67,19.9,19.04,19.5,19700 TCI,D,20240926,28.46,28.56,28.1,28.44,2100 TCS,D,20240926,10,10.2,9.2301,9.64,44000 TD,D,20240926,62.8,63.6054,62.7,63.31,1889600 TDC,D,20240926,29.52,30.17,29.52,30.16,987300 TDF,D,20240926,8.79,8.93,8.68,8.86,232400 TDG,D,20240926,1430.72,1433,1398.685,1401.23,204000 TDOC,D,20240926,8.69,8.82,8.335,8.41,5535300 TDS,D,20240926,23.54,23.91,23.2,23.54,772900 TDS-U,D,20240926,21.84,22,21.6047,21.9,22500 TDS-V,D,20240926,19.94,20.16,19.74,20.1,91500 TDW,D,20240926,72.12,72.68,68.79,70.11,1699900 TDY,D,20240926,436.27,438.82,433.07,436.19,189700 TEAF,D,20240926,12.82,12.89,12.8074,12.85,32700 TECK,D,20240926,52,54.13,51.88,53.4,5720300 TEF,D,20240926,4.87,4.91,4.8625,4.88,352300 TEI,D,20240926,5.82,5.84,5.78,5.8,168900 TEL,D,20240926,147.77,149.69,147.665,149.58,2086000 TEN,D,20240926,25.2,25.898,25.2,25.85,190600 TEN-E,D,20240926,26.4249,26.51,26.4249,26.4897,4000 TEN-F,D,20240926,27.03,27.07,27,27.05,6700 TEO,D,20240926,8.07,8.15,7.75,7.82,127600 TEVA,D,20240926,17.55,17.78,17.34,17.74,4871900 TEX,D,20240926,53.41,53.7,51.8,52.07,1248800 TFC,D,20240926,42.23,42.49,41.75,42.33,6132600 TFC-I,D,20240926,24.31,24.31,24.07,24.07,10400 TFC-O,D,20240926,24.58,24.75,24.36,24.36,30900 TFC-R,D,20240926,22.55,22.55,22.19,22.28,61000 TFII,D,20240926,145.47,146.74,142.68,142.91,215600 TFPM,D,20240926,17.39,17.57,17.18,17.38,200200 TFX,D,20240926,246.68,247.795,243.46,244.95,418600 TG,D,20240926,7,7.28,6.955,7.13,108800 TGI,D,20240926,13.01,13.1,12.61,12.62,693600 TGLS,D,20240926,67.91,68.72,67.28,67.67,142400 TGNA,D,20240926,15.26,15.4999,15.215,15.44,2071800 TGS,D,20240926,20.66,20.66,19.2,19.28,462600 TGT,D,20240926,156.53,157.74,155.1239,155.98,2757900 THC,D,20240926,167.6,169.67,161.61,164.94,737600 THG,D,20240926,147.05,147.79,146.35,147.06,125600 THIR,D,20240926,25.15,25.2045,25.14,25.2045,300 THLV,D,20240926,28.83,28.83,28.8285,28.8285,1700 THO,D,20240926,109.36,110.25,107.88,108.42,626400 THQ,D,20240926,21.59,21.75,21.59,21.69,52100 THR,D,20240926,29.38,29.4,28.88,29.2,102400 THS,D,20240926,40.75,41.7398,40.75,41.6,309700 THW,D,20240926,13.02,13.05,12.9175,13.03,147200 TIMB,D,20240926,17.24,17.33,17.16,17.19,417500 TISI,D,20240926,15.16,15.23,14.7848,14.94,3400 TIXT,D,20240926,3.55,3.67,3.535,3.61,354800 TJX,D,20240926,118.5,118.85,117.51,118.08,3797900 TK,D,20240926,9.14,9.42,9.14,9.39,1817100 TKC,D,20240926,7.12,7.13,7.02,7.08,458200 TKO,D,20240926,121.76,123.77,120.68,123.7,659800 TKR,D,20240926,83.51,85.2,83.09,84.79,441800 TLK,D,20240926,20.69,20.89,20.62,20.66,318300 TLYS,D,20240926,4.88,4.88,4.69,4.69,198600 TM,D,20240926,188.55,190.44,188.4654,189.36,449700 TME,D,20240926,12.58,13.83,12.0099,12.27,29216100 TMHC,D,20240926,68.69,69.15,68.22,68.87,916700 TMO,D,20240926,604.56,620.54,604.56,619.33,1312900 TNC,D,20240926,95.33,97.62,95.06,96.58,102400 TNET,D,20240926,96.61,96.75,95.12,95.61,198900 TNK,D,20240926,57.44,59.395,56.97,59.23,435800 TNL,D,20240926,44.64,46.035,44.2299,45.94,790200 TOL,D,20240926,152.07,152.8898,150.3,150.62,1341700 TOST,D,20240926,27.52,27.52,26.75,27.33,4531600 TPB,D,20240926,42.31,42.82,41.885,42.51,160100 TPC,D,20240926,26.16,26.56,25.57,25.6,300900 TPH,D,20240926,44.76,45.065,43.81,43.84,800800 TPL,D,20240926,915.16,921.62,868.155,873.9,101500 TPR,D,20240926,46.08,47.36,46.08,47.01,4356000 TPTA,D,20240926,18.19,18.19,17.95,17.95,700 TPVG,D,20240926,6.86,6.96,6.85,6.9,227600 TPX,D,20240926,54.36,54.48,53.81,54.05,1686400 TPZ,D,20240926,18.3,18.4499,18.1101,18.15,52400 TR,D,20240926,31.84,32.04,31.63,31.79,157500 TRAK,D,20240926,20,21.56,19.81,19.87,413300 TRC,D,20240926,17.99,17.99,17.55,17.61,53100 TREX,D,20240926,67.28,67.63,66.51,67,1204900 TRGP,D,20240926,153.43,154.535,146.1,146.31,2084300 TRI,D,20240926,172.75,173.26,170.87,171.27,259500 TRN,D,20240926,34.4,34.73,33.94,33.94,388800 TRNO,D,20240926,67.83,68.03,67.09,67.13,661400 TROX,D,20240926,13.75,14.59,13.65,14.59,1260200 TRP,D,20240926,47.58,48.14,47.41,47.9,3105400 TRT-A,D,20240926,25.85,25.8912,25.8,25.8313,1400 TRT-B,D,20240926,25.25,25.35,25.25,25.32,6900 TRT-C,D,20240926,25.22,25.22,25.06,25.17,2700 TRT-D,D,20240926,25.25,25.425,25.12,25.24,33100 TRT-E,D,20240926,23.03,23.03,22.61,22.9,4500 TRT-P,D,20240926,19.01,19.08,18.95,18.95,8700 TRTX,D,20240926,8.75,8.81,8.52,8.56,659300 TRU,D,20240926,103.78,105.81,103.33,104.72,1292700 TRV,D,20240926,236.98,237.42,233.59,236.05,697100 TS,D,20240926,30.59,30.93,30.445,30.84,3476500 TSE,D,20240926,5.09,5.88,5.06,5.72,613800 TSI,D,20240926,5.14,5.14,5.095,5.11,64300 TSLX,D,20240926,20.33,20.51,20.33,20.46,216400 TSM,D,20240926,188.495,189.33,183.8,186.83,15103400 TSN,D,20240926,57.95,59.42,57.81,59.32,1957000 TSQ,D,20240926,10.36,10.42,9.98,10.09,38200 TT,D,20240926,389.68,391.905,385,386.57,831700 TTC,D,20240926,86.88,87.5,86.205,86.63,635100 TTE,D,20240926,65.23,66.42,65.12,65.67,2513600 TTI,D,20240926,2.89,2.905,2.81,2.85,1446200 TTP,D,20240926,42.755,42.755,42.3001,42.4,2800 TU,D,20240926,16.55,16.71,16.51,16.66,1716900 TUYA,D,20240926,1.61,1.7,1.58,1.67,1925300 TV,D,20240926,2.39,2.43,2.35,2.42,3066300 TVC,D,20240926,23.11,23.2,23.04,23.06,12300 TVE,D,20240926,22.6,22.7739,22.6,22.6592,43300 TWI,D,20240926,7.88,8.12,7.88,7.97,480700 TWLO,D,20240926,63.3,64.27,62.95,64.03,1489300 TWN,D,20240926,44.67,45.44,44.67,45.37,4400 TWO,D,20240926,13.8,13.8,13.67,13.72,693700 TWO-A,D,20240926,25.15,25.39,25.0401,25.25,16700 TWO-B,D,20240926,25.34,25.376,25.1,25.12,29100 TWO-C,D,20240926,24.66,24.795,24.6302,24.71,29200 TX,D,20240926,37,37.5,36.61,36.71,306700 TXNM,D,20240926,43.22,43.37,43,43.12,572800 TXO,D,20240926,18.55,18.73,18.2,18.49,64300 TXT,D,20240926,86.28,87.05,85.82,86.56,1011300 TY,D,20240926,32.8,32.9,32.6801,32.69,41800 TY.P,D,20240926,48.2688,48.2688,48.25,48.25,1300 TYG,D,20240926,39.98,39.98,38.7,38.77,46000 TYL,D,20240926,583.53,585.725,577.02,579.07,158500 U,D,20240926,22.59,22.88,21.94,22.34,14815000 UA,D,20240926,8,8.26,7.98,8.2,4058100 UAA,D,20240926,8.55,8.77,8.43,8.74,13103000 UAN,D,20240926,67.03,68.4499,67.03,67.43,17000 UBER,D,20240926,78.36,78.45,75.13,76.69,14788500 UBS,D,20240926,30.97,31.11,30.8,31.01,2491400 UCB,D,20240926,28.69,28.9,28.51,28.62,531500 UCB-I,D,20240926,24.81,24.8499,24.46,24.65,1200 UDR,D,20240926,45.64,45.7576,45.065,45.21,1822500 UE,D,20240926,21.17,21.24,20.89,20.99,1813000 UFI,D,20240926,7,7.33,7,7.15,42300 UGI,D,20240926,24.64,24.95,24.5,24.63,1320100 UGP,D,20240926,3.84,3.915,3.84,3.9,962900 UHA.B,D,20240926,73.62,73.97,71.19,71.25,236900 UHAL,D,20240926,77.85,78.935,76.29,76.74,203900 UHS,D,20240926,241.09,241.53,237.54,239.67,398000 UHT,D,20240926,46.38,46.4585,45.32,45.35,55100 UI,D,20240926,219.95,223.625,218.73,220.55,63100 UIS,D,20240926,5.72,5.845,5.69,5.69,372500 UL,D,20240926,64.72,65.31,64.53,65.24,1333900 ULS,D,20240926,49.65,50.33,49.31,49.46,2046200 UMC,D,20240926,8.77,8.86,8.65,8.84,15296200 UMH,D,20240926,19.57,19.595,19.35,19.36,424900 UMH-D,D,20240926,24,24.263,24,24.03,34600 UNF,D,20240926,190.82,193.035,189.0205,191.69,72300 UNFI,D,20240926,16.66,16.99,16.49,16.73,435100 UNH,D,20240926,575,576.6,570.91,574.81,2751900 UNM,D,20240926,57.57,58.155,57.57,58.12,988000 UNMA,D,20240926,25.85,25.938,25.71,25.8344,16400 UNP,D,20240926,247,248.295,242.35,243.23,2398700 UP,D,20240926,2.07,2.28,2.07,2.25,1120200 UPS,D,20240926,132.57,134.23,132.57,133.33,3997000 URI,D,20240926,815,826.24,797.8201,802.66,734600 USA,D,20240926,7.06,7.06,7.02,7.06,390000 USAC,D,20240926,22.7,22.8285,22.11,22.14,143500 USB,D,20240926,45.03,45.43,44.24,45.3,9679400 USB-H,D,20240926,21.98,22.05,21.93,21.98,103100 USB-P,D,20240926,25.33,25.33,25.11,25.23,27500 USB-Q,D,20240926,18.38,18.54,18.3001,18.5,95900 USB-R,D,20240926,20.27,20.3466,20.14,20.17,64800 USB-S,D,20240926,22.89,22.9699,22.73,22.79,95300 USFD,D,20240926,62.39,62.94,62.39,62.82,1005900 USM,D,20240926,56.38,57.25,56.1912,56.9,179100 USNA,D,20240926,37.15,38.05,37,37.83,95200 USPH,D,20240926,84.73,85.02,83.655,84.18,86200 UTF,D,20240926,25.65,25.6785,25.4,25.43,120700 UTI,D,20240926,16.28,16.315,15.95,16.05,425300 UTL,D,20240926,59.8,60.02,58.48,58.66,55200 UTZ,D,20240926,17.64,17.85,17.3,17.49,715000 UVE,D,20240926,22.15,22.26,21.74,22.24,145600 UVV,D,20240926,52.35,53.43,52.095,53.12,119100 UWM.W,D,20240926,0.61,0.61,0.59,0.6,22100 UWMC,D,20240926,8.43,8.48,8.34,8.38,1227600 UZD,D,20240926,23.65,23.75,23.65,23.66,54400 UZE,D,20240926,22.2,22.35,22.1189,22.31,48400 UZF,D,20240926,22.15,22.15,21.9,22.09,36000 V,D,20240926,270.5,273.24,270,271.69,9552500 VAC,D,20240926,74.31,76.12,73.945,75.76,326600 VAL,D,20240926,54.11,55.17,53.39,53.76,1295600 VAL.W,D,20240926,8.38,8.5734,8.05,8.05,36300 VALE,D,20240926,11.55,11.85,11.54,11.8,56946300 VATE,D,20240926,4.16,4.16,3.91,3.91,76500 VBF,D,20240926,17.02,17.48,16.9,17.11,49800 VCV,D,20240926,10.88,10.88,10.81,10.84,141300 VEEV,D,20240926,206.7,209.78,206.02,209.43,872100 VEL,D,20240926,19.65,19.84,19.53,19.55,19600 VET,D,20240926,9.56,9.695,9.47,9.54,1711600 VFC,D,20240926,18.88,19.26,18.8101,19.25,4272200 VGI,D,20240926,8.06,8.0899,7.97,8,65300 VGM,D,20240926,10.51,10.51,10.46,10.47,155400 VGR,D,20240926,14.92,14.94,14.91,14.91,1656500 VHC,D,20240926,7.42,7.42,6.92,7.07,18900 VHI,D,20240926,34.65,34.98,33.525,34.29,28300 VICI,D,20240926,33.06,33.14,32.76,32.89,2803500 VIK,D,20240926,34.94,35.04,34.31,34.77,2763800 VIPS,D,20240926,15.62,15.9,14.465,15.28,14553400 VIST,D,20240926,46.56,46.862,44.71,45.49,2334300 VIV,D,20240926,10.19,10.23,10.065,10.07,545500 VKQ,D,20240926,10.22,10.22,10.17,10.19,187100 VLN,D,20240926,2.23,2.28,2.23,2.25,84500 VLN.W,D,20240926,0.0272,0.042,0.0272,0.0298,3800 VLO,D,20240926,133.26,140.235,133.1,136.62,6296800 VLRS,D,20240926,6.45,6.63,6.42,6.52,1184200 VLT,D,20240926,11.47,11.5,11.44,11.49,15800 VLTO,D,20240926,111.4,112.28,110.8259,111.28,1134100 VMC,D,20240926,254.08,257.01,249.63,250.58,887800 VMI,D,20240926,287.36,289.93,287.05,289.14,91900 VMO,D,20240926,10.25,10.255,10.19,10.2,158000 VNCE,D,20240926,1.89,1.92,1.89,1.91,7300 VNO,D,20240926,39.2,39.2697,38.63,38.84,1774100 VNO-L,D,20240926,19.02,19.0925,18.907,18.97,22300 VNO-M,D,20240926,18.03,18.16,17.99,18,19100 VNO-N,D,20240926,18.03,18.0867,17.9222,18.07,9500 VNO-O,D,20240926,16.35,16.465,16.3024,16.3906,7600 VNT,D,20240926,33.43,33.58,33.08,33.46,1236200 VOC,D,20240926,4.95,5,4.95,5,35400 VOTE,D,20240926,67.21,67.21,66.73,66.96,110200 VOY-B,D,20240926,26.09,26.09,25.87,25.97,22700 VOYA,D,20240926,78.74,79.69,78.56,78.65,603000 VPG,D,20240926,23.9,24.77,23.64,24.69,138500 VPV,D,20240926,11.26,11.2751,11.22,11.24,5600 VRE,D,20240926,18.16,18.18,17.625,17.67,434200 VRN,D,20240926,6.24,6.24,6.05,6.07,5576900 VRT,D,20240926,102.44,103.69,97.42,100.62,9150700 VRTS,D,20240926,206.86,207.5075,205.25,206.81,24200 VSCO,D,20240926,26.3,26.52,25.54,25.8,2126500 VSH,D,20240926,18.38,18.755,18.26,18.5,2737600 VST,D,20240926,120,122.01,113.62,114.16,12987400 VSTO,D,20240926,39.49,39.62,39,39.15,645300 VSTS,D,20240926,15.4,15.48,15.15,15.32,2754700 VTEX,D,20240926,7.31,7.35,7.14,7.17,240300 VTLE,D,20240926,26.91,27.52,25.94,26.11,1487700 VTMX,D,20240926,27.58,27.83,27.3551,27.44,113400 VTN,D,20240926,11.52,11.5288,11.44,11.49,34500 VTOL,D,20240926,35.46,35.74,34.62,34.65,138400 VTR,D,20240926,64.67,64.67,63.23,63.83,4166900 VTS,D,20240926,23.81,24,23.18,23.27,318200 VVI,D,20240926,35.48,35.48,34.34,34.5,71000 VVR,D,20240926,4.15,4.18,4.05,4.09,2813400 VVV,D,20240926,42.21,42.72,42.09,42.46,1050700 VVX,D,20240926,55.2,55.52,54.65,55.07,167300 VYX,D,20240926,13.22,13.375,13.08,13.16,1367500 VZ,D,20240926,44.6,44.88,44.36,44.62,15779600 VZIO,D,20240926,11.24,11.26,11.2,11.23,1803200 W,D,20240926,52.81,54.27,52.26,54.16,5149100 WAB,D,20240926,183.26,184.11,181.2101,182.27,1074100 WAL,D,20240926,85.89,86.2351,84.7667,85.36,1042100 WAL-A,D,20240926,20.65,20.76,20.62,20.75,59400 WAT,D,20240926,344.57,356.02,342.2,355.68,465200 WBS,D,20240926,46.26,46.62,45.78,46.12,1345800 WBS-F,D,20240926,22.11,22.11,22.05,22.06,2600 WBS-G,D,20240926,24.61,24.7499,24.4452,24.65,5500 WBX,D,20240926,1.21,1.24,1.18,1.2,221400 WBX.W,D,20240926,0.054,0.054,0.054,0.054,200 WCC,D,20240926,171.11,177.28,171.055,172.11,1439700 WCC-A,D,20240926,25.92,25.95,25.92,25.93,28600 WCN,D,20240926,181.27,182,178.5,178.52,977600 WD,D,20240926,115,116.26,113.4573,113.67,166600 WDH,D,20240926,1.14,1.14,1.06,1.13,307300 WDI,D,20240926,15.61,15.6341,15.5,15.5,172600 WDS,D,20240926,16.9,16.98,16.725,16.76,939400 WEA,D,20240926,11.26,11.26,11.16,11.19,25700 WEAV,D,20240926,12.21,12.21,11.9925,12,238100 WEC,D,20240926,93.97,95.34,93.97,94.61,1973000 WELL,D,20240926,128.92,129.08,126.11,126.55,3375900 WES,D,20240926,38.82,38.84,37.9,37.94,910500 WEX,D,20240926,205,206.69,200.31,205.45,509800 WF,D,20240926,36.56,37.4575,36.56,37.44,80300 WFC,D,20240926,54.03,57.11,53.315,56.39,34463400 WFC-A,D,20240926,22.19,22.2079,22.03,22.09,55100 WFC-C,D,20240926,21.13,21.144,21,21.09,65900 WFC-D,D,20240926,20.79,20.8,20.67,20.67,508500 WFC-L,D,20240926,1274,1284.9,1273,1284.9,5400 WFC-Y,D,20240926,24.93,24.98,24.8962,24.97,148100 WFC-Z,D,20240926,22.16,22.17,22.03,22.1,179100 WFG,D,20240926,95.98,96.73,95.275,96.04,96700 WGO,D,20240926,58.09,58.54,57.47,57.56,376500 WH,D,20240926,79,81.02,78.6,80.79,692000 WHD,D,20240926,59.49,60.18,55.65,56.69,1222200 WHG,D,20240926,14.3,15.19,14.09,14.9,17800 WHR,D,20240926,104,107.87,103.6772,106.58,1248300 WIA,D,20240926,8.49,8.54,8.45,8.45,82900 WINN,D,20240926,26.01,26.03,25.61,25.78,457000 WIT,D,20240926,6.69,6.725,6.575,6.6,2249900 WIW,D,20240926,8.78,8.8,8.75,8.75,260400 WK,D,20240926,78.7,79.0613,77.45,78.55,258700 WKC,D,20240926,30.23,30.63,30.0801,30.5,1559300 WLK,D,20240926,147.32,150.66,146.27,150.04,479200 WLKP,D,20240926,22.22,22.438,22.1701,22.37,18400 WLTG,D,20240926,29.08,29.08,28.9599,28.9599,5800 WLY,D,20240926,46.56,47.295,46.01,47.13,300500 WLYB,D,20240926,46.52,46.52,46.52,46.52,300 WM,D,20240926,207.03,209,205.205,205.34,1628900 WMB,D,20240926,45.04,45.53,44.555,44.74,7325100 WMK,D,20240926,68.77,69.19,68.49,68.57,62000 WMS,D,20240926,154.66,157.0999,152.87,156.85,595900 WMT,D,20240926,81.04,81.2,79.26,79.92,17061100 WNC,D,20240926,18.89,19.445,18.835,18.9,409300 WNS,D,20240926,53.3,53.56,52,52.18,453300 WOLF,D,20240926,8.33,9.35,8.21,9.21,13984200 WOR,D,20240926,43.32,43.45,40.04,40.07,477700 WOW,D,20240926,5.25,5.33,5.22,5.26,335400 WPC,D,20240926,62.6,63.205,62.44,62.86,578500 WPM,D,20240926,64.21,64.82,63.55,64.22,1566900 WPP,D,20240926,51.44,51.65,51.295,51.58,78100 WRB,D,20240926,56.22,56.85,55.89,56.71,1569400 WRB-E,D,20240926,25.38,25.38,25.2201,25.295,6600 WRB-F,D,20240926,24.21,24.3877,23.96,23.98,22600 WRB-G,D,20240926,21.03,21.0793,20.896,21.01,2700 WRB-H,D,20240926,21.03,21.15,20.7701,20.84,46100 WRBY,D,20240926,15.73,16.11,15.51,16.09,1747100 WS,D,20240926,34.42,35.62,32,32.01,420700 WSM,D,20240926,152.73,154.88,148,151.25,1316600 WSO,D,20240926,505.91,507.5,499.76,500.68,182900 WSR,D,20240926,13.25,13.33,13.185,13.29,293500 WST,D,20240926,307.04,308.29,304.46,307.14,405500 WT,D,20240926,10.24,10.2598,10,10.02,1310900 WTI,D,20240926,1.99,2.04,1.9708,2.01,1445600 WTM,D,20240926,1703.11,1705.07,1703.11,1705.07,8900 WTRG,D,20240926,37.97,38.55,37.91,38.11,1265500 WTS,D,20240926,208.27,210.3,207.495,207.88,122200 WTTR,D,20240926,11.02,11.08,10.49,10.58,1080900 WU,D,20240926,11.93,12.215,11.93,12.19,3662600 WWW,D,20240926,16.36,17.22,16.3061,17.18,2497700 WY,D,20240926,33.25,33.5387,32.88,33.16,4791200 X,D,20240926,37.99,38.02,35.7,36.12,8787800 XFL-A,D,20240926,25.3,25.3,25.22,25.25,2100 XFLT,D,20240926,6.84,6.84,6.81,6.83,318800 XHR,D,20240926,15.01,15.18,14.84,15.09,620600 XIN,D,20240926,3.64,4.2,3.59,3.99,247800 XOM,D,20240926,111.14,113.48,111.14,112.8,16887900 XPER,D,20240926,9.09,9.24,9.075,9.18,415100 XPEV,D,20240926,11.5,11.94,11.42,11.67,26130400 XPO,D,20240926,115.14,117.18,110.95,111.28,854000 XPOF,D,20240926,12.42,12.78,12.22,12.24,171000 XPRO,D,20240926,16.75,16.86,16.246,16.5,1394000 XYF,D,20240926,5.36,5.6,5.3,5.45,52500 XYL,D,20240926,134.9,135.5,134.01,134.13,847000 YALA,D,20240926,4.37,4.43,4.32,4.43,207700 YELP,D,20240926,34.46,34.51,33.76,33.85,904400 YETI,D,20240926,39.32,40.5,39.32,40.38,757600 YEXT,D,20240926,6.46,6.545,6.41,6.45,472900 YMM,D,20240926,8.94,9.36,8.88,9.07,39048400 YOU,D,20240926,32.78,32.85,31.945,32.13,1308000 YPF,D,20240926,22.21,22.33,21.81,22.06,1713500 YRD,D,20240926,4.87,4.87,4.54,4.8,316100 YSG,D,20240926,3.48,3.5,3.38,3.49,235300 YUM,D,20240926,134.28,138.425,134.28,138.07,2573000 YUMC,D,20240926,43.34,46,43,43.86,12289600 ZBH,D,20240926,106.89,107.99,106.89,107.71,1211700 ZEPP,D,20240926,3.37,3.5,3.34,3.49,19600 ZETA,D,20240926,32,32.11,29.43,29.75,4263100 ZGN,D,20240926,8.92,9.49,8.755,9.27,1246200 ZH,D,20240926,3.49,3.57,3.36,3.52,1872100 ZIM,D,20240926,23.26,23.83,22.12,23.52,5383600 ZIP,D,20240926,9.39,9.545,9.22,9.3,472100 ZK,D,20240926,18.8,19.16,17.6656,18.33,1449000 ZKH,D,20240926,2.9,3.15,2.9,3.1,112000 ZTO,D,20240926,23.67,24.64,23.3,23.94,6732900 ZTR,D,20240926,6.16,6.2,6.12,6.14,266800 ZTS,D,20240926,192.12,195.16,191.87,194.87,1556100 ZUO,D,20240926,8.69,8.76,8.5343,8.69,936200 ZVIA,D,20240926,1.24,1.2483,1.15,1.17,151100 ZWS,D,20240926,35,35.36,34.89,35.09,940500