,,,,,,, A,D,20240927,147.18,150.08,147.18,148.06,2213000 AA,D,20240927,39.53,40.2999,39.0901,39.27,5633100 AAC.T,D,20240927,0.15,0.15,0.148,0.15,600 AACT,D,20240927,10.81,10.83,10.81,10.8299,2400 AAM,D,20240927,10.03,10.03,10.01,10.01,537100 AAM.W,D,20240927,0.0499,0.0566,0.0451,0.0566,23000 AAN,D,20240927,10.05,10.07,10.03,10.05,1425500 AAP,D,20240927,40.83,42.49,40.83,41.38,2784200 AAT,D,20240927,26.77,26.86,26.45,26.57,224400 AB,D,20240927,35,35.1,34.8,35.01,174300 ABBV,D,20240927,192.6,196.13,190.27,194.79,4892000 ABCB,D,20240927,61.92,62.39,61.09,61.32,251700 ABEV,D,20240927,2.36,2.41,2.36,2.4,58614400 ABG,D,20240927,242.03,246.795,239.92,244.35,181100 ABM,D,20240927,51.91,52.215,51.15,51.36,377000 ABR,D,20240927,15.63,15.75,15.53,15.66,2141600 ABR-D,D,20240927,19.38,19.4,19.18,19.4,7900 ABR-E,D,20240927,19.61,19.7999,19.5,19.5,2700 ABR-F,D,20240927,19.34,19.4,19.12,19.36,62200 ABT,D,20240927,112.93,113.38,112.32,112.43,3566300 AC,D,20240927,34.66,35.39,34.659,34.88,6100 ACA,D,20240927,95.32,96.385,94.08,94.5,151700 ACCO,D,20240927,5.42,5.46,5.365,5.41,432900 ACEL,D,20240927,11.63,11.68,11.5,11.57,105800 ACH.W,D,20240927,0.336,0.395,0.331,0.3799,82900 ACHR,D,20240927,2.99,3.18,2.98,3.07,13719800 ACI,D,20240927,18.5,18.525,18.37,18.49,2841600 ACM,D,20240927,103.51,104.63,103.1045,103.23,1189000 ACN,D,20240927,356.33,358.34,349.3,349.7,2575300 ACP,D,20240927,6.45,6.52,6.45,6.51,715100 ACP-A,D,20240927,24.13,24.1301,24.13,24.13,300 ACR,D,20240927,15.53,15.7612,15.4714,15.53,14700 ACR-C,D,20240927,25.1928,25.2896,25.1928,25.27,14100 ACR-D,D,20240927,23.42,23.47,23.39,23.39,3300 ACRE,D,20240927,7.42,7.51,7.295,7.31,550200 ACV,D,20240927,21.32,21.47,21.13,21.47,47200 ADC,D,20240927,74.82,75.11,74.29,74.83,760600 ADC-A,D,20240927,21.3,21.37,21.14,21.15,5000 ADCT,D,20240927,3.07,3.14,3.01,3.08,147400 ADM,D,20240927,59.75,60.7,59.75,60,1845200 ADNT,D,20240927,23.54,24.245,23.1719,23.7,1293500 ADT,D,20240927,7.39,7.43,7.3,7.3,3254000 ADX,D,20240927,21.36,21.47,21.35,21.39,215400 AEE,D,20240927,86.48,87.055,86.06,86.49,1107800 AEFC,D,20240927,22.72,22.75,22.51,22.69,36400 AEG,D,20240927,6.46,6.47,6.39,6.39,2233500 AEM,D,20240927,83.44,83.86,81.63,81.82,2161000 AEO,D,20240927,21.32,22.17,21.22,21.96,5881200 AER,D,20240927,94.81,95.1034,93.76,94.93,1224200 AES,D,20240927,19.85,20.175,19.85,20.07,6670200 AESI,D,20240927,21.53,21.77,21.16,21.41,718200 AEV.W,D,20240927,0.04,0.04,0.0395,0.0395,32300 AEVA,D,20240927,3.44,3.585,3.32,3.33,246200 AFB,D,20240927,11.65,11.7,11.65,11.67,32600 AFG,D,20240927,136.56,137.21,135,135.12,186400 AFGB,D,20240927,25.03,25.1498,24.86,25.08,7700 AFGC,D,20240927,22.67,22.78,22.53,22.6,7400 AFGD,D,20240927,24.98,25.04,24.86,25.04,11400 AFGE,D,20240927,20.04,20.1882,19.91,19.96,54800 AFL,D,20240927,110.02,110.97,109.68,110.59,2301600 AG,D,20240927,6.51,6.57,6.25,6.3,8326000 AGCO,D,20240927,97.71,99.26,97.575,98.31,659100 AGD,D,20240927,10.5,10.65,10.45,10.55,121500 AGI,D,20240927,20.2,20.29,19.82,19.97,2799400 AGL,D,20240927,3.83,3.945,3.69,3.74,3898800 AGM,D,20240927,186.77,187.41,184.55,185.85,38800 AGM-D,D,20240927,24.49,24.78,24.49,24.63,5700 AGM-E,D,20240927,24.34,24.74,24.3393,24.48,26600 AGM-F,D,20240927,22.84,23.39,22.62,22.8,47400 AGM-G,D,20240927,21.68,22.3643,21.68,22.07,54900 AGO,D,20240927,80.53,80.77,79.39,79.51,362200 AGR,D,20240927,35.71,35.79,35.71,35.76,1023100 AGRO,D,20240927,11.62,11.715,11.32,11.37,511800 AGS,D,20240927,11.38,11.38,11.36,11.36,223400 AGX,D,20240927,99.21,101.48,98.51,100.43,252100 AHH,D,20240927,10.93,11.0265,10.805,10.92,1490000 AHH-A,D,20240927,24.49,24.85,24.49,24.61,9300 AHL-C,D,20240927,26.63,26.91,26.6,26.85,15400 AHL-D,D,20240927,21.79,21.79,21.51,21.51,16400 AHL-E,D,20240927,21.25,21.44,21.07,21.07,11800 AHR,D,20240927,26.35,26.39,25.945,26.12,3666000 AHT,D,20240927,0.81,0.84,0.715,0.75,1627100 AHT-D,D,20240927,20.62,20.947,20.61,20.947,1600 AHT-F,D,20240927,17.46,17.5,17.35,17.35,800 AHT-G,D,20240927,18,18.4,17.55,18.4,1100 AHT-H,D,20240927,17.25,17.8746,17.02,17.67,1700 AHT-I,D,20240927,17.9,17.9,17.9,17.9,500 AI,D,20240927,24.6,24.724,24.03,24.22,2192400 AIFD,D,20240927,27.26,27.26,26.97,26.98,3300 AIG,D,20240927,73.23,74.085,72.82,73.34,2851600 AIN,D,20240927,88.11,89.25,87.17,87.19,111100 AIO,D,20240927,21.62,22,21.6,21.9,108800 AIR,D,20240927,64.04,65.445,63.89,64.68,374900 AIT,D,20240927,223.55,226.31,222.29,223.06,253500 AIV,D,20240927,9.28,9.36,9.13,9.13,707200 AIZ,D,20240927,199.5,201.55,198.5,199.95,367000 AIZN,D,20240927,22.82,22.95,22.66,22.68,13300 AJG,D,20240927,277.5,280.6631,277.5,279.45,740300 AJX,D,20240927,3.37,3.4999,3.34,3.36,188800 AKA,D,20240927,24,24.1,24,24.1,2300 AKO.A,D,20240927,14.84,14.84,14.56,14.56,1400 AKO.B,D,20240927,19.77,20.15,19.65,19.91,15100 AKR,D,20240927,23.18,23.3,22.965,23.16,588500 AL,D,20240927,45.75,46.08,45.01,45.79,645400 AL-A,D,20240927,25.11,25.13,25.11,25.13,11900 ALB,D,20240927,97.2,98.25,94.82,96.05,2592800 ALB-A,D,20240927,45.74,46.0285,44.96,45.74,17700 ALC,D,20240927,100.31,100.64,99.64,99.64,517700 ALE,D,20240927,64.36,64.68,64.25,64.36,187700 ALEX,D,20240927,19.38,19.45,19.11,19.2,225500 ALG,D,20240927,182.39,184.8,180.85,181.09,60200 ALIT,D,20240927,7.29,7.39,7.2425,7.26,2202500 ALK,D,20240927,44.69,45.21,44.46,45,3552000 ALL,D,20240927,188,189.52,188,188.36,890700 ALL-B,D,20240927,26.18,26.28,26.16,26.18,53100 ALL-H,D,20240927,24.89,24.97,24.71,24.71,97600 ALL-I,D,20240927,24.39,24.47,24.33,24.39,73800 ALL-J,D,20240927,28.19,28.22,28.1,28.16,68400 ALLE,D,20240927,144.98,146.46,143.46,143.77,589400 ALLY,D,20240927,35.24,35.475,34.86,34.97,2410100 ALSN,D,20240927,96,97.25,95.3,96.5,952100 ALT-A,D,20240927,25.59,25.64,25.42,25.505,1700 ALTG,D,20240927,6.55,6.69,6.505,6.51,202700 ALTM,D,20240927,2.91,2.96,2.83,2.88,13300500 ALU.W,D,20240927,0.0401,0.0596,0.0401,0.0403,8000 ALUR,D,20240927,0.6243,0.65,0.6135,0.6256,38200 ALV,D,20240927,95.57,97.8,94.88,95.36,1289900 ALX,D,20240927,239,251.63,237.02,245.58,39900 AM,D,20240927,15.08,15.145,14.95,15.01,2460500 AMBC,D,20240927,11.36,11.48,11.04,11.23,1111000 AMBP,D,20240927,3.74,3.8,3.715,3.74,1159300 AMC,D,20240927,4.55,4.66,4.5,4.5,7075200 AMCR,D,20240927,11.38,11.48,11.314,11.35,7168000 AME,D,20240927,172.56,173.87,171.31,172.07,1183300 AMG,D,20240927,177.59,179.5,176.155,176.28,126600 AMH,D,20240927,38.84,38.9,38.22,38.27,1752900 AMH-G,D,20240927,25.04,25.08,24.85,25.04,8900 AMH-H,D,20240927,25.03,25.2,25.01,25.18,6500 AMN,D,20240927,43.02,43.33,42,42.57,740400 AMP,D,20240927,467.58,471.57,466.78,468.62,603700 AMP.V,D,20240927,0.15,0.15,0.125,0.125,2400 AMPS,D,20240927,3.32,3.465,3.285,3.38,1078400 AMPX,D,20240927,0.92,1.12,0.92,1.11,1648200 AMPY,D,20240927,6.36,6.445,6.3002,6.41,252900 AMR,D,20240927,241.09,251.98,240.98,241.19,340600 AMRC,D,20240927,39,39.68,38.2301,38.6,231400 AMT,D,20240927,233.11,233.5,229.915,230.32,3051000 AMT.P,D,20240927,27,27.5,25.4,25.67,163300 AMTB,D,20240927,20.6,20.86,20.15,20.51,874200 AMTD,D,20240927,1.32,1.47,1.32,1.4,118600 AMWL,D,20240927,9.71,9.71,9.31,9.5,27900 AMX,D,20240927,16.35,16.48,16.2839,16.39,1051200 AN,D,20240927,180.48,182.87,178.79,182.61,392100 ANET,D,20240927,385.49,386.245,376.35,380.26,1904200 ANF,D,20240927,138.22,144.65,137.898,144.5,1654500 ANG-A,D,20240927,24.83,24.9881,24.79,24.94,28500 ANG-B,D,20240927,24.92,24.92,24.76,24.83,342600 ANRO,D,20240927,12.15,12.5799,12.02,12.1,199300 ANVS,D,20240927,8.24,8.5499,8.09,8.1,111900 AOD,D,20240927,9.03,9.05,8.99,9.05,409700 AOMN,D,20240927,25.92,25.93,25.6,25.7,15600 AOMR,D,20240927,10.38,10.46,10.28,10.33,82400 AON,D,20240927,346.51,349.87,346.12,347.67,526400 AORT,D,20240927,25.9,27.35,25.73,26.85,316600 AOS,D,20240927,89.97,92.06,89.82,90.59,1631300 AP,D,20240927,2.08,2.0867,2.02,2.04,21700 APAM,D,20240927,43.61,43.795,42.96,43.16,353200 APD,D,20240927,301.01,302.03,298.5,300.36,1057000 APG,D,20240927,34.13,34.47,33.63,33.64,2323200 APH,D,20240927,65.83,65.98,64.63,65.02,6312700 APLE,D,20240927,15.24,15.315,15.025,15.14,1523000 APO,D,20240927,126.02,126.31,124.9,125.81,2293200 APO-A,D,20240927,68.47,69.03,68.47,69.03,666600 APOS,D,20240927,27.6,27.74,27.44,27.53,69200 APTV,D,20240927,73.61,75.41,72.94,74.24,4028700 AQN,D,20240927,5.49,5.55,5.45,5.53,6195600 AQNB,D,20240927,26.03,26.5,25.85,26.47,125000 AR,D,20240927,28.28,28.9,28.15,28.71,4360300 ARC,D,20240927,3.38,3.38,3.37,3.37,165800 ARCH,D,20240927,139.19,140.75,138,138.08,401300 ARCO,D,20240927,8.7,8.9,8.6301,8.86,1571200 ARDC,D,20240927,15.17,15.28,15.08,15.28,80800 ARDT,D,20240927,19.1,19.1,18.02,18.3,339800 ARE,D,20240927,123,123.765,120.89,121.02,1115100 ARES,D,20240927,158.34,158.39,156.38,156.91,513200 ARG-A,D,20240927,24.64,24.6599,24.55,24.5974,47900 ARGD,D,20240927,22.56,22.78,22.4498,22.48,15200 ARI,D,20240927,9.54,9.54,9.3693,9.43,1402800 ARIS,D,20240927,16.26,16.61,15.78,16.47,387200 ARL,D,20240927,18,18,17.5357,17.69,2000 ARLO,D,20240927,12.04,12.13,11.73,11.83,636900 ARMK,D,20240927,38.36,38.68,38.09,38.44,1603200 AROC,D,20240927,20.67,20.79,20.33,20.39,1612000 ARR,D,20240927,20.51,20.585,20.38,20.51,949700 ARR-C,D,20240927,22.65,22.9,22.6,22.8,11300 ARW,D,20240927,135.38,135.43,133.75,133.92,458300 AS,D,20240927,15.9,16.54,15.77,16.38,2364000 ASA,D,20240927,21.48,21.48,20.81,20.98,55700 ASAI,D,20240927,7.46,7.6198,7.43,7.52,278400 ASAN,D,20240927,11.86,11.95,11.66,11.74,1701600 ASB,D,20240927,21.76,21.835,21.35,21.44,1232800 ASB-E,D,20240927,23.51,23.5999,23.18,23.18,4000 ASB-F,D,20240927,22.06,22.5599,21.71,21.83,29700 ASBA,D,20240927,24.7,24.8999,24.7,24.79,19300 ASC,D,20240927,17.76,18.09,17.7501,17.96,723000 ASG,D,20240927,5.59,5.6353,5.57,5.58,274600 ASGI,D,20240927,20.03,20.24,20.0037,20.06,138600 ASGN,D,20240927,95.03,95.61,92.4,93.36,230000 ASH,D,20240927,87.76,88.59,86.37,87.63,430700 ASIX,D,20240927,30.66,31.2,29.93,30.57,160400 ASPN,D,20240927,27.51,28.55,27.3228,28.54,1399100 ASR,D,20240927,287.54,291.14,282.91,285.32,33800 ASX,D,20240927,10.37,10.495,10.16,10.19,6079000 ATC-D,D,20240927,25.35,25.35,25.32,25.32,600 ATC-H,D,20240927,25.14,25.2,25.14,25.1801,3800 ATEN,D,20240927,14.19,14.34,14.075,14.19,448100 ATGE,D,20240927,75.24,76.31,74.25,75.22,217200 ATH-A,D,20240927,25.1,25.3,25.1,25.25,34700 ATH-B,D,20240927,22.85,22.86,22.7226,22.84,30300 ATH-C,D,20240927,25.06,25.1425,25.05,25.06,40100 ATH-D,D,20240927,19.54,19.6,19.49,19.5,101500 ATH-E,D,20240927,26.78,26.82,26.61,26.72,16900 ATHM,D,20240927,32.03,33.25,31.84,33.02,1131100 ATHS,D,20240927,25.8,25.83,25.69,25.79,29300 ATI,D,20240927,66.2,67.39,65.62,66.27,1601800 ATIP,D,20240927,6,6.2,6,6.1,1800 ATKR,D,20240927,86.53,88,85.06,85.63,589800 ATMU,D,20240927,37.34,37.4814,36.69,37.38,971200 ATO,D,20240927,137.19,138.42,137,137.78,729000 ATR,D,20240927,158.68,161.55,158.26,159.89,354200 ATS,D,20240927,30.07,30.54,29.73,29.73,65900 ATUS,D,20240927,2.49,2.59,2.47,2.5,2853500 AU,D,20240927,28.6,28.77,27.65,27.67,2172100 AUB,D,20240927,37.56,37.84,36.99,37.11,300100 AUB-A,D,20240927,24.37,24.6399,24.32,24.45,12400 AUNA,D,20240927,7.34,7.365,7.1,7.18,28800 AVA,D,20240927,38.49,38.99,38.37,38.72,352500 AVAL,D,20240927,2.03,2.08,2.03,2.07,16200 AVB,D,20240927,227.59,228.01,224.99,225.23,931700 AVD,D,20240927,5.3,5.44,5.255,5.27,116200 AVK,D,20240927,11.4,11.47,11.3201,11.44,197600 AVK.P,D,20240927,0.0175,0.0275,0.0175,0.027,635400 AVNS,D,20240927,23.72,24.1,23.57,23.77,153400 AVNT,D,20240927,51.29,51.505,50.05,50.41,420800 AVTR,D,20240927,26.19,26.59,25.82,25.83,6118300 AVY,D,20240927,223.43,224.38,222.11,222.34,524800 AWF,D,20240927,11.26,11.36,11.26,11.31,145500 AWI,D,20240927,131.14,131.8,129.615,131.05,165200 AWK,D,20240927,144.35,145.6526,144.14,144.93,796600 AWP,D,20240927,4.53,4.57,4.52,4.56,232300 AWR,D,20240927,82.04,83.075,82.04,82.58,201800 AX,D,20240927,63.5,64.005,61.92,62.28,448400 AXL,D,20240927,6.29,6.62,6.25,6.38,2813300 AXP,D,20240927,268,272.68,267.42,271.06,2231900 AXR,D,20240927,29.67,29.89,28.9799,29.58,7100 AXS,D,20240927,79.38,79.64,79.09,79.28,551700 AXS-E,D,20240927,23.52,23.66,23.37,23.45,38300 AXTA,D,20240927,37.52,37.778,37.1,37.25,2178200 AYI,D,20240927,271.95,275.625,269.97,270,345100 AZEK,D,20240927,46.8,47.34,46.53,46.77,1313200 AZO,D,20240927,3178.74,3207.75,3169.35,3196.61,115600 AZUL,D,20240927,3.06,3.28,3,3.24,1909700 AZZ,D,20240927,82.55,83.2475,81.53,82.29,111800 B,D,20240927,40.03,40.4,39.72,39.84,203900 BA,D,20240927,155.37,157.33,154.39,156.32,7636900 BABA,D,20240927,105.97,109.43,105.73,107.33,50075100 BAC,D,20240927,39.65,39.9,39.352,39.4,27861000 BAC-B,D,20240927,25.39,25.45,25.35,25.45,57700 BAC-E,D,20240927,24.77,24.96,24.77,24.8211,5500 BAC-K,D,20240927,25.25,25.34,25.25,25.3,62400 BAC-L,D,20240927,1283.16,1295,1283.16,1290,8500 BAC-M,D,20240927,24.66,24.7092,24.54,24.61,139000 BAC-N,D,20240927,23.99,24.04,23.76,23.82,111300 BAC-O,D,20240927,21.52,21.52,21.38,21.38,122000 BAC-P,D,20240927,20.51,20.57,20.41,20.44,49400 BAC-Q,D,20240927,20.97,20.98,20.82,20.86,79300 BAC-S,D,20240927,23.42,23.43,23.18,23.19,73700 BAH,D,20240927,159.88,162.5,159.2401,162.05,778800 BAK,D,20240927,7.6,7.71,7.4934,7.53,600900 BALL,D,20240927,67,67.87,66.84,67.47,1560200 BALY,D,20240927,17.34,17.34,17.23,17.23,363800 BAM,D,20240927,47.3,47.6,47.04,47.22,554800 BAN-F,D,20240927,24.51,24.51,24.13,24.35,61900 BANC,D,20240927,14.97,15,14.695,14.79,1585100 BAP,D,20240927,180.51,186.36,180.51,185,341500 BAR.W,D,20240927,0.095,0.095,0.095,0.095,100 BARK,D,20240927,1.62,1.645,1.61,1.63,226700 BAX,D,20240927,38.97,39.57,38.6,38.91,2662500 BB,D,20240927,2.44,2.54,2.28,2.52,26960400 BBA.W,D,20240927,0.14,0.146,0.14,0.1415,25900 BBAI,D,20240927,1.57,1.6,1.53,1.55,1907800 BBAR,D,20240927,10.75,11.03,10.622,10.92,380500 BBD,D,20240927,2.71,2.75,2.69,2.71,39715000 BBDC,D,20240927,9.82,9.9,9.78,9.86,309600 BBDO,D,20240927,2.43,2.45,2.415,2.42,16400 BBN,D,20240927,18.12,18.15,18.05,18.15,179300 BBU,D,20240927,23.62,23.93,23.4046,23.93,13400 BBUC,D,20240927,25.49,25.85,25.25,25.74,28000 BBVA,D,20240927,11.15,11.1667,11.04,11.07,930800 BBW,D,20240927,31.39,32.75,31.2,32.75,312700 BBWI,D,20240927,32.03,32.66,31.88,32.39,3913300 BBY,D,20240927,101.41,102.66,100.81,102.26,4033500 BC,D,20240927,84.22,85.845,83.55,84.53,794900 BC-A,D,20240927,25.21,25.29,25.01,25.0439,9300 BC-B,D,20240927,25.36,25.36,25.22,25.2704,6300 BC-C,D,20240927,25.3,25.3,25.18,25.222,8700 BCAT,D,20240927,16.32,16.4,16.24,16.38,236200 BCC,D,20240927,142.49,144.175,140.16,141.49,275300 BCE,D,20240927,34.83,35.21,34.7806,35.19,1528800 BCH,D,20240927,25.93,25.97,25.44,25.52,147300 BCO,D,20240927,113.52,115.13,112.71,114.35,261700 BCS,D,20240927,12.33,12.4,12.2845,12.3,6632200 BCSF,D,20240927,17.2,17.22,17.102,17.16,187900 BCX,D,20240927,9.5,9.57,9.45,9.57,241900 BDC,D,20240927,117.69,118.2582,115.18,115.87,266000 BDJ,D,20240927,8.54,8.65,8.54,8.65,609900 BDN,D,20240927,5.49,5.49,5.31,5.33,1290500 BDX,D,20240927,238.37,243.81,237.84,241.51,1284500 BE,D,20240927,10.6,10.84,10.515,10.7,4204400 BEDU,D,20240927,2,2.035,2,2.035,2100 BEKE,D,20240927,20.04,20.2,19.435,20,22480900 BEN,D,20240927,20.88,21.065,20.68,20.79,2791500 BEP,D,20240927,28.01,28.51,27.93,28.3,450900 BEP-A,D,20240927,20.84,20.91,20.7,20.75,12700 BEPC,D,20240927,32.43,33.03,32.32,32.89,899800 BEPH,D,20240927,18.33,18.347,17.57,17.7,36800 BEPI,D,20240927,18.74,18.93,18.51,18.62,18000 BEPJ,D,20240927,25.76,25.77,25.53,25.5301,19500 BERY,D,20240927,68.73,69.84,68.61,68.88,483500 BEST,D,20240927,2.73,2.75,2.73,2.75,75800 BF.A,D,20240927,46.75,47.6798,46.75,47.37,85800 BF.B,D,20240927,47.85,48.73,47.85,48.34,1750500 BFAM,D,20240927,140.19,140.69,137.63,138.68,255600 BFH,D,20240927,47.25,47.44,46.16,46.73,652700 BFK,D,20240927,10.61,10.61,10.55,10.561,61300 BFL.W,D,20240927,0.0618,0.0618,0.055,0.055,14300 BFLY,D,20240927,1.52,1.685,1.52,1.58,1670100 BFS,D,20240927,41.15,41.32,40.595,41.01,69000 BFS-D,D,20240927,23.2,23.3701,23.18,23.37,11900 BFS-E,D,20240927,23.51,23.81,23.42,23.79,11800 BFZ,D,20240927,12.06,12.11,12.05,12.07,51500 BG,D,20240927,96.87,98.33,96.75,97.73,1380600 BGB,D,20240927,12.36,12.3694,12.2,12.26,170900 BGH,D,20240927,15.1,15.16,15.05,15.13,43400 BGR,D,20240927,12.85,12.85,12.7,12.81,118700 BGS,D,20240927,9.39,9.44,9.305,9.34,815300 BGSF,D,20240927,7.25,7.25,7.06,7.11,12000 BGT,D,20240927,12.77,12.87,12.77,12.83,68600 BGX,D,20240927,12.89,12.9098,12.75,12.87,79900 BGY,D,20240927,5.77,5.83,5.75,5.79,229100 BH,D,20240927,171.15,171.18,169.72,169.72,1200 BHC,D,20240927,8.18,8.275,8.1024,8.26,1561000 BHE,D,20240927,45.45,45.45,44.62,44.78,143200 BHK,D,20240927,11.93,11.96,11.83,11.95,145900 BHLB,D,20240927,26.85,26.97,26.51,26.73,325200 BHP,D,20240927,61.74,62.32,61.7,62.01,3578000 BHR,D,20240927,3.49,3.49,3.28,3.28,327000 BHR-B,D,20240927,14.9,14.945,14.75,14.94,6200 BHR-D,D,20240927,22.07,22.75,22.07,22.45,3500 BHV,D,20240927,11.47,11.47,11.44,11.44,800 BHVN,D,20240927,51.29,51.63,50.24,51,705200 BIGZ,D,20240927,7.62,7.65,7.58,7.6,438700 BILL,D,20240927,53.5,54.83,52.75,53.18,1435100 BIO,D,20240927,333.46,337,331.27,331.77,141600 BIP,D,20240927,34.9,35.41,34.9,35.19,425900 BIP-A,D,20240927,20.61,20.62,20.52,20.52,1000 BIP-B,D,20240927,20.9,20.9,20.5499,20.5499,2400 BIPC,D,20240927,43.35,43.74,43.16,43.39,557400 BIPH,D,20240927,19.96,19.97,19.5,19.5,21800 BIPI,D,20240927,20.15,20.325,20.01,20.05,11200 BIPJ,D,20240927,25.7,25.75,25.66,25.74,58200 BIRK,D,20240927,49.85,50.091,48.7,49.25,1265800 BIT,D,20240927,15.19,15.19,15.1,15.1,133100 BJ,D,20240927,82.31,82.72,81.63,82.02,1097700 BK,D,20240927,71.67,72.28,71.31,71.7,3311600 BKD,D,20240927,6.6,6.67,6.5,6.59,3456000 BKE,D,20240927,43.53,44.345,43.46,44.03,324300 BKH,D,20240927,61.12,61.5,60.85,61.05,321100 BKK.W,D,20240927,0.096,0.096,0.096,0.096,9400 BKKT,D,20240927,10.24,10.55,9.86,9.86,131600 BKN,D,20240927,12.84,12.9,12.68,12.7,45100 BKS.W,D,20240927,0.039,0.042,0.028,0.028,163400 BKSY,D,20240927,4.78,4.91,4.43,4.46,752300 BKT,D,20240927,12.45,12.45,12.38,12.4,55200 BKU,D,20240927,36.24,36.24,35.36,35.56,531700 BKV,D,20240927,18.2,18.78,18,18.05,1522200 BLCO,D,20240927,19.19,19.28,18.9,18.95,133400 BLD,D,20240927,405.68,414.59,403,409.33,180400 BLDR,D,20240927,191.71,197.26,191.4,194.25,1315200 BLE,D,20240927,11.33,11.33,11.25,11.26,62600 BLK,D,20240927,945.47,950.35,942.1,945.21,472500 BLND,D,20240927,4.05,4.05,3.84,3.91,2257200 BLW,D,20240927,14.4,14.53,14.4,14.5,121700 BLX,D,20240927,32.06,32.45,31.985,32.11,109200 BMA,D,20240927,65.28,66.8,64.71,66.44,156600 BME,D,20240927,41.42,41.75,41.42,41.7,30000 BMEZ,D,20240927,15.8,15.9795,15.7,15.76,271200 BMI,D,20240927,216.28,218.23,214.69,216.24,106000 BML-G,D,20240927,23.12,23.12,23.05,23.1,7800 BML-H,D,20240927,23.24,23.3599,23.155,23.17,7000 BML-J,D,20240927,24.31,24.48,24.2299,24.4,36800 BML-L,D,20240927,24.44,24.5,24.3303,24.45,79100 BMN,D,20240927,25.36,25.6196,25.19,25.19,8900 BMO,D,20240927,91.21,91.61,90.16,90.43,420800 BMY,D,20240927,51.54,52.16,50.71,50.91,23035200 BN,D,20240927,53.51,53.9,53.2549,53.39,1973600 BNED,D,20240927,9.22,9.67,9.135,9.4,219500 BNH,D,20240927,19.36,19.53,19.36,19.51,120300 BNJ,D,20240927,17.74,17.75,17.55,17.69,22800 BNL,D,20240927,18.84,19.04,18.72,18.84,1215000 BNS,D,20240927,54.83,54.93,54.33,54.44,882800 BNT,D,20240927,53.45,53.86,53.33,53.33,8400 BNY,D,20240927,11.05,11.0548,10.95,11.01,79400 BOC,D,20240927,14.84,15.16,14.725,14.97,98900 BODI,D,20240927,5.63,6.04,5.45,5.75,27000 BOE,D,20240927,11.23,11.32,11.19,11.27,163100 BOH,D,20240927,63.72,63.85,62.35,62.43,188300 BOH-A,D,20240927,18.61,18.61,18.0116,18.25,6700 BOH-B,D,20240927,26.61,26.97,26.61,26.85,19800 BOND,D,20240927,94.74,94.9298,94.7223,94.88,270000 BOOT,D,20240927,168.69,169.05,164.285,165.12,446100 BORR,D,20240927,5.48,5.7,5.47,5.62,1833300 BOW,D,20240927,27.88,28.55,27.485,27.69,106000 BOWL,D,20240927,11.69,11.84,11.61,11.8,442400 BOX,D,20240927,32.54,32.88,32.33,32.75,1195100 BP,D,20240927,31,31.465,30.9022,31.42,11500100 BPT,D,20240927,1.19,1.2233,1.14,1.15,156700 BR,D,20240927,212.27,214.2899,210.97,212.03,613600 BRBR,D,20240927,60.85,61.8392,60.58,61.11,585800 BRC,D,20240927,76.26,76.69,75.035,75.23,232000 BRCC,D,20240927,3.45,3.605,3.43,3.47,535100 BRDG,D,20240927,10.03,10.12,9.785,9.83,247200 BRFS,D,20240927,4.53,4.55,4.465,4.48,1942200 BRK.A,D,20240927,683956.8,687676.8,682200,686182.4,1100 BRK.B,D,20240927,456.04,458.27,455.04,457.47,2727900 BRO,D,20240927,102.68,103.18,102.4,102.65,1460800 BROS,D,20240927,32.9,33.45,32.325,32.46,2291200 BRSP,D,20240927,5.87,5.9,5.76,5.77,577500 BRT,D,20240927,17.83,17.9479,17.69,17.84,11300 BRW,D,20240927,7.44,7.48,7.42,7.45,143000 BRX,D,20240927,27.58,27.63,27.325,27.4,1534000 BSAC,D,20240927,21.35,21.43,20.98,21.04,247600 BSBR,D,20240927,5.36,5.39,5.28,5.31,426900 BSIG,D,20240927,25.66,26.16,25.42,25.42,130100 BSL,D,20240927,14.05,14.16,14,14.11,65200 BSM,D,20240927,14.92,15.04,14.85,15,254300 BST,D,20240927,35.03,35.15,34.9101,35.01,172500 BSTZ,D,20240927,19.28,19.3999,19.23,19.3,179300 BSX,D,20240927,83.01,83.72,82.76,83.35,4915600 BTA,D,20240927,10.62,10.705,10.62,10.7,14700 BTCM,D,20240927,2.28,2.38,2.28,2.36,38400 BTE,D,20240927,2.91,2.95,2.88,2.94,14892200 BTI,D,20240927,37.41,37.42,36.83,36.84,6567700 BTO,D,20240927,32.65,32.75,32.0001,32.55,40200 BTT,D,20240927,21.59,21.69,21.59,21.65,129700 BTU,D,20240927,25.97,26.52,25.83,26,3238700 BTZ,D,20240927,11.18,11.24,11.1454,11.19,240100 BUD,D,20240927,66.43,66.65,65.96,65.99,1355300 BUI,D,20240927,24.29,24.46,24.225,24.45,33100 BUR,D,20240927,13.41,13.74,13.4,13.56,609400 BURL,D,20240927,274.09,274.09,263.92,265.15,954700 BUXX,D,20240927,20.35,20.35,20.29,20.3,131200 BV,D,20240927,15.57,15.81,15.36,15.43,368900 BVN,D,20240927,14.29,14.325,14.02,14.08,737900 BW,D,20240927,1.82,1.9,1.74,1.9,1570500 BW-A,D,20240927,14.91,14.9244,14.75,14.9,20900 BWA,D,20240927,36.35,37.29,36.245,36.75,4615700 BWG,D,20240927,8.83,8.84,8.81,8.825,62300 BWLP,D,20240927,14.4,14.49,14.31,14.36,204500 BWMX,D,20240927,13.1,13.3241,13.09,13.16,12200 BWNB,D,20240927,21.3,21.55,21.13,21.44,8000 BWSN,D,20240927,23.75,23.75,23.1401,23.5,11700 BWXT,D,20240927,107.1,108.84,106.24,108.59,788000 BX,D,20240927,154.24,155.86,153.64,154.94,2170500 BXC,D,20240927,108.12,108.9299,103.98,104.56,136400 BXMT,D,20240927,19.86,19.93,19.505,19.54,1465200 BXMX,D,20240927,13.56,13.6,13.54,13.58,125700 BXP,D,20240927,81.21,81.46,79.9,80.77,942000 BXSL,D,20240927,30.24,30.45,30.18,30.2,1143200 BY,D,20240927,26.47,26.5,26.1,26.16,64600 BYD,D,20240927,65.52,65.86,64.855,65.35,596500 BYM,D,20240927,11.96,11.99,11.94,11.98,80400 BYON,D,20240927,10.26,10.4,10.03,10.2,935200 BZH,D,20240927,33.56,34.6,33.01,33.97,377600 C,D,20240927,62.01,62.61,61.79,61.87,8144600 C-N,D,20240927,30.12,30.12,30.06,30.06,42300 CAAP,D,20240927,18.39,18.39,17.96,17.99,88800 CABO,D,20240927,348.29,358.1,344.84,353.56,64800 CACI,D,20240927,498.76,502.55,497.895,499.96,155000 CAD-A,D,20240927,23.11,23.49,22.75,22.75,4900 CADE,D,20240927,31.86,31.9,31.2,31.28,931200 CAE,D,20240927,18.53,18.77,18.395,18.49,1043700 CAF,D,20240927,13,13.14,12.985,13.08,170700 CAG,D,20240927,32.56,32.83,32.43,32.47,2687900 CAH,D,20240927,109.22,110.3,109.22,109.79,1683900 CAL,D,20240927,33.89,34.18,33.37,33.39,639200 CALX,D,20240927,39,39.0899,38.13,38.46,355700 CANG,D,20240927,1.74,1.85,1.74,1.82,74400 CAPL,D,20240927,20.56,20.75,20.55,20.7,8000 CARR,D,20240927,79.94,81.48,79.875,80.52,2822800 CARS,D,20240927,16.86,16.97,16.575,16.72,860500 CAT,D,20240927,391,395.56,389.1382,391.08,2683700 CATO,D,20240927,4.76,5.38,4.76,5.28,221900 CAVA,D,20240927,127.25,127.295,121.89,123.76,3181100 CB,D,20240927,289.39,290.3431,288.3358,289.57,865500 CBL,D,20240927,25.27,25.45,25.1,25.25,431200 CBRE,D,20240927,124.1,124.15,122.885,123.17,1817300 CBT,D,20240927,112.51,113.12,109.81,110.83,1941800 CBU,D,20240927,57.9,58.175,56.88,57.2,202800 CBZ,D,20240927,67.14,67.79,66.69,66.82,235400 CC,D,20240927,21.08,21.27,20.59,20.72,1577000 CCI,D,20240927,115.86,117.385,115.68,116.61,2269800 CCIA,D,20240927,25.78,25.82,25.76,25.785,2800 CCIF,D,20240927,8.25,8.3,8.23,8.26,94500 CCJ,D,20240927,48.24,48.65,47.615,47.98,3185700 CCK,D,20240927,95.54,96.1425,94.23,94.74,814400 CCL,D,20240927,18.8,18.8699,18.48,18.54,34530700 CCM,D,20240927,6.15,6.81,6.15,6.5,10600 CCO,D,20240927,1.6,1.62,1.575,1.6,1173000 CCRD,D,20240927,14.37,14.83,14.37,14.49,8000 CCS,D,20240927,102.51,104.63,101.598,103.17,207800 CCU,D,20240927,11.67,11.73,11.59,11.67,238600 CCZ,D,20240927,58.6,63,57.4599,60.05,23200 CDE,D,20240927,7.43,7.535,7.105,7.13,6559800 CDLR,D,20240927,27.5,27.63,27.465,27.48,11400 CDP,D,20240927,30.71,30.84,30.57,30.58,896200 CDR-B,D,20240927,16.22,16.43,15.98,16.36,4000 CDR-C,D,20240927,14.02,14.0999,13.95,13.95,3800 CDRE,D,20240927,38.1,38.15,37.605,37.87,225600 CE,D,20240927,140.98,142.54,138.77,139.29,949900 CEE,D,20240927,10.66,10.76,10.5779,10.76,4000 CEIX,D,20240927,104.8,106.58,104.14,104.33,370000 CEL.P,D,20240927,0.039,0.039,0.035,0.035,400 CEPU,D,20240927,9.71,9.85,9.64,9.76,323900 CF,D,20240927,85.44,86.7,85.155,85.64,1000500 CFG,D,20240927,40.74,41.1,40.38,40.8,3554800 CFG-E,D,20240927,23.01,23.19,22.83,22.83,35300 CFG-H,D,20240927,26.56,26.81,26.56,26.69,125900 CFR,D,20240927,112.73,113.2,110.93,111.19,270800 CFR-B,D,20240927,21.73,21.738,21.35,21.54,10400 CGA,D,20240927,1.87,1.87,1.79,1.79,1200 CGAU,D,20240927,7.79,7.8,7.395,7.42,1139900 CGV,D,20240927,13.56,13.65,13.56,13.6258,10000 CHCT,D,20240927,17.68,18.05,17.62,17.84,454500 CHD,D,20240927,103.08,104.475,102.94,104.39,1358900 CHE,D,20240927,601.35,605.03,599.04,599.04,59200 CHGG,D,20240927,1.66,1.86,1.655,1.77,4390600 CHH,D,20240927,133.68,134.29,132.17,132.77,170800 CHM-A,D,20240927,24.11,24.2889,24.02,24.17,5700 CHM-B,D,20240927,25.22,25.38,25.19,25.38,4600 CHMI,D,20240927,3.76,3.78,3.73,3.78,514300 CHN,D,20240927,11.73,11.9499,11.7,11.89,78000 CHPT,D,20240927,1.38,1.45,1.36,1.37,10543600 CHT,D,20240927,40.4,40.525,40.23,40.23,93500 CHWY,D,20240927,30.09,30.4173,29.75,29.96,5270500 CI,D,20240927,345.53,351.11,344.99,347.7,1379500 CIA,D,20240927,3.46,3.49,3.22,3.41,79900 CIB,D,20240927,32.33,32.54,31.955,31.97,270800 CIEN,D,20240927,62.51,62.82,61.337,61.81,1887600 CIF,D,20240927,1.78,1.78,1.76,1.77,29200 CIG,D,20240927,2.09,2.115,2.07,2.09,13406800 CIG.C,D,20240927,2.6,2.6,2.54,2.5501,3100 CII,D,20240927,19.51,19.605,19.4801,19.56,118800 CIM,D,20240927,16.24,16.33,16.12,16.19,688400 CIM-A,D,20240927,24.2,24.38,24.1416,24.23,8900 CIM-B,D,20240927,24.77,24.845,24.7,24.81,39300 CIM-C,D,20240927,22.87,22.87,22.78,22.8,12100 CIM-D,D,20240927,24.43,24.45,24.34,24.3617,24700 CIMN,D,20240927,25.7,25.85,25.5,25.65,17900 CIMO,D,20240927,26.04,26.05,26,26.05,4700 CINT,D,20240927,6.92,7.04,6.92,7.02,11400 CIO,D,20240927,5.9,5.96,5.795,5.92,192100 CIO-A,D,20240927,19.01,19.155,18.84,19,8900 CION,D,20240927,11.87,11.98,11.8322,11.88,135400 CIVI,D,20240927,50.07,51.33,50.07,51.21,1191300 CL,D,20240927,102.78,103.88,102.66,103.66,4461700 CLB,D,20240927,18.15,18.525,18.045,18.27,295300 CLBR,D,20240927,10.24,10.24,10.24,10.24,100 CLCO,D,20240927,11.21,11.34,11.16,11.34,105600 CLD-A,D,20240927,23.7,23.81,23.51,23.51,3000 CLDT,D,20240927,8.85,8.85,8.62,8.63,413100 CLF,D,20240927,12.83,13.165,12.755,12.76,12398300 CLH,D,20240927,243.22,243.22,237.51,238.43,329600 CLPR,D,20240927,5.35,6,5.35,5.65,116700 CLS,D,20240927,52.03,52.13,50.63,51.08,904600 CLVT,D,20240927,6.98,7.065,6.9,6.96,3474600 CLW,D,20240927,29.11,29.62,28.17,28.52,226300 CLX,D,20240927,161.89,164.07,161.6,163.42,646200 CM,D,20240927,61.58,61.78,61.18,61.21,1024300 CMA,D,20240927,59.81,59.94,58.96,59.38,1268800 CMBT,D,20240927,16.42,16.51,16.36,16.45,48400 CMC,D,20240927,55.32,56.23,54.76,55,677900 CMCM,D,20240927,4.08,4.24,3.97,4.06,84300 CMG,D,20240927,57.99,58.13,56.89,57.34,9078300 CMI,D,20240927,324.81,328.68,324.69,326.4,553500 CMP,D,20240927,12.36,12.56,12.09,12.39,843300 CMR-B,D,20240927,26.12,26.23,26.12,26.23,1200 CMR-C,D,20240927,26.72,26.84,26.53,26.53,3900 CMR-D,D,20240927,26.87,26.87,26.725,26.74,1700 CMRE,D,20240927,15.9,15.9627,15.41,15.53,519300 CMS,D,20240927,70.05,71.02,70.05,70.43,1508700 CMS-B,D,20240927,86.5,87.25,85.6,85.6,500 CMS-C,D,20240927,20.18,20.2,19.92,19.97,52900 CMSA,D,20240927,25.37,25.5269,25.23,25.23,3800 CMSC,D,20240927,25.2,25.2,25.03,25.14,17300 CMSD,D,20240927,25.11,25.2281,25.01,25.08,71100 CMTG,D,20240927,7.75,7.83,7.59,7.65,217300 CMU,D,20240927,3.61,3.66,3.61,3.65,110700 CNA,D,20240927,49.06,49.29,48.89,48.9,168800 CNC,D,20240927,74.31,75.1,74.185,74.58,3800300 CNF,D,20240927,0.94,1.03,0.94,1.02,20700 CNH,D,20240927,11.38,11.5,11.28,11.33,11081000 CNI,D,20240927,116.98,118.14,116.15,116.43,1051100 CNK,D,20240927,27.37,27.895,27.18,27.84,1856100 CNM,D,20240927,45.7,46.52,45.35,45.77,2691700 CNMD,D,20240927,75,77.27,74.545,74.76,329600 CNNE,D,20240927,19.41,19.46,19.15,19.21,226200 CNO,D,20240927,34.61,34.78,34.12,34.26,809400 CNO-A,D,20240927,22.03,22.03,22.03,22.03,400 CNP,D,20240927,29.13,29.22,29.05,29.1,3354900 CNQ,D,20240927,33.02,33.28,32.7725,33.21,5433500 CNS,D,20240927,95.73,97.51,94.8409,95.7,145300 CNX,D,20240927,30.7,31.71,30.64,31.49,3031600 COD-A,D,20240927,24.5,24.5,24.32,24.365,7900 COD-B,D,20240927,24.64,24.64,24.47,24.47,22500 COD-C,D,20240927,24.46,24.55,24.4301,24.455,27000 CODI,D,20240927,22.23,22.37,21.97,22.09,176300 COF,D,20240927,148.77,150.27,147.57,149.09,1512400 COF-I,D,20240927,21.99,22.04,21.81,21.89,71300 COF-J,D,20240927,20.85,20.85,20.71,20.71,78600 COF-K,D,20240927,21.07,21.07,20.92,20.9475,10200 COF-L,D,20240927,20.11,20.16,20.07,20.1,40300 COF-N,D,20240927,19.76,19.81,19.62,19.74,18800 COHR,D,20240927,93.15,93.15,87.2331,89.83,2431300 COLD,D,20240927,28.82,29.02,28.53,28.6,1406700 COMP,D,20240927,6.21,6.35,6.175,6.27,3973500 CON,D,20240927,22.66,22.9,22.02,22.42,307800 COOK,D,20240927,3.69,3.97,3.69,3.84,231900 COP,D,20240927,102.63,104.84,102.6,104.72,5489500 COR,D,20240927,223.5,225.24,223.13,224.92,1082500 COTY,D,20240927,9.55,9.7,9.49,9.51,4998400 COUR,D,20240927,8.08,8.32,8.03,8.22,1468800 CP,D,20240927,85.54,86.56,85.43,85.44,1662100 CPA,D,20240927,93.99,95.58,93.99,95.43,447700 CPAC,D,20240927,5.72,5.75,5.72,5.7498,12600 CPAY,D,20240927,308.56,311.71,306.24,311.24,280000 CPF,D,20240927,28.31,28.35,27.78,27.79,192300 CPK,D,20240927,123.23,123.94,122.455,123.3,58300 CPNG,D,20240927,24.94,25.195,24.63,24.81,4131500 CPRI,D,20240927,38.91,39.58,38.88,39.47,1509100 CPS,D,20240927,14.39,14.89,13.99,14.11,89600 CPT,D,20240927,125.31,125.51,123.585,123.71,636300 CQP,D,20240927,48.12,48.62,48.1194,48.28,72300 CR,D,20240927,159.06,159.92,156,157.4,156200 CRBG,D,20240927,29.03,29.25,28.74,28.9,2721700 CRC,D,20240927,50.58,51.98,50.33,51.47,725200 CRD.A,D,20240927,10.82,11.27,10.79,10.84,100100 CRD.B,D,20240927,11.19,11.42,10.98,11.07,6100 CRGY,D,20240927,10.92,11.17,10.85,11.13,2244800 CRH,D,20240927,91.9,93.2178,90.89,92.5,3862300 CRI,D,20240927,66.99,67.87,66.36,66.66,918600 CRK,D,20240927,11.18,11.44,10.965,11.1,2376400 CRL,D,20240927,199.58,201.67,197.08,198.31,486000 CRM,D,20240927,276.26,277.84,275.0601,276.64,5220000 CRS,D,20240927,157.43,160.15,156.3,159.01,343500 CRT,D,20240927,10.36,10.5599,10.1828,10.23,33400 CSAN,D,20240927,9.57,9.72,9.47,9.67,979000 CSL,D,20240927,445.91,450.7,443.75,444.59,203100 CSR,D,20240927,72.48,72.88,71.26,71.58,104200 CSTM,D,20240927,16.79,17.03,16.745,16.84,805500 CSV,D,20240927,33.01,33.23,32.645,32.82,54900 CTA-A,D,20240927,64.5,64.5,64.5,64.5,500 CTA-B,D,20240927,80.1505,82.265,80.1505,81.68,3200 CTBB,D,20240927,16.4,16.5,16.3,16.37,177100 CTDD,D,20240927,16.81,16.95,16.79,16.84,38100 CTLT,D,20240927,60.08,60.3697,60.08,60.33,1584000 CTO,D,20240927,18.91,19.2,18.86,18.99,325700 CTO-A,D,20240927,23.85,23.852,23.77,23.77,800 CTOS,D,20240927,3.64,3.69,3.56,3.6,378500 CTRA,D,20240927,23.36,23.83,23.29,23.74,5786000 CTRE,D,20240927,30.72,30.85,30.57,30.76,1185100 CTRI,D,20240927,15.47,15.68,15.2075,15.36,220200 CTS,D,20240927,48.74,49.2,48.15,48.38,97100 CTV,D,20240927,1.83,1.84,1.79,1.82,149100 CTV.W,D,20240927,0.0545,0.0545,0.0488,0.0488,1900 CTVA,D,20240927,58.38,59.075,58.35,58.58,2434400 CUB-F,D,20240927,25.16,25.16,25.0989,25.11,1300 CUBE,D,20240927,53.47,53.62,52.9,53.23,1091500 CUBI,D,20240927,45.59,45.95,44.84,45.38,312000 CUK,D,20240927,17.14,17.14,16.815,16.86,1912100 CULP,D,20240927,5.89,6.07,5.87,5.97,4900 CURV,D,20240927,4.1,4.22,4.04,4.17,448900 CUZ,D,20240927,29.71,29.81,29.2,29.28,840300 CVE,D,20240927,16.4,16.695,16.365,16.64,7975600 CVE.W,D,20240927,11.83,11.945,11.71,11.71,2700 CVEO,D,20240927,27.26,27.43,26.9,27.35,33400 CVI,D,20240927,23.17,23.43,22.795,23.15,1212600 CVLG,D,20240927,52.73,53.52,52.395,52.74,52800 CVNA,D,20240927,171.12,172.83,168.1,169.78,1669700 CVS,D,20240927,59.45,61.86,59.29,61.38,12510200 CVX,D,20240927,142.98,145.77,142.84,145.49,8049100 CW,D,20240927,326.77,328.27,324.34,325.65,255400 CWAN,D,20240927,25.39,25.6,25.13,25.2,629000 CWE.A,D,20240927,28.07,28.34,28.06,28.31,109100 CWEN,D,20240927,30.28,30.532,30.18,30.5,513600 CWH,D,20240927,25.5,25.76,24.51,24.53,1091900 CWK,D,20240927,13.94,13.94,13.56,13.65,1858800 CWT,D,20240927,52.96,53.75,52.88,53.49,264100 CX,D,20240927,6.44,6.44,6.195,6.22,9566500 CXE,D,20240927,3.94,4.01,3.94,4,103400 CXH,D,20240927,8.21,8.21,8.19,8.19,69500 CXM,D,20240927,7.71,7.79,7.6456,7.73,4242200 CXT,D,20240927,56.19,57.14,55.26,55.79,334900 CXW,D,20240927,12.73,12.83,12.51,12.62,516100 CYD,D,20240927,12.1,12.24,11.9443,12.01,29500 CYH,D,20240927,6.09,6.15,5.98,6.01,873400 D,D,20240927,57.36,57.56,57.005,57.16,3656100 DAC,D,20240927,85.79,87.1139,85.5913,85.98,73200 DAL,D,20240927,52.01,52.45,51.21,51.54,10931300 DAN,D,20240927,10.84,11.225,10.75,10.92,1240200 DAO,D,20240927,3.65,3.98,3.58,3.98,338500 DAR,D,20240927,37.34,38.55,37.01,37.76,1760800 DAVA,D,20240927,26.24,26.25,25.87,26.15,470200 DAY,D,20240927,59.4,60.46,58.94,60.2,1732600 DB,D,20240927,17.4,17.44,17.31,17.33,1520000 DBD,D,20240927,43.21,43.6,42.72,43.12,110500 DBI,D,20240927,7.24,7.25,6.89,6.89,2358800 DBL,D,20240927,15.83,15.88,15.7691,15.87,37500 DBR-H,D,20240927,24.9,25,24.81,24.99,21000 DBR-I,D,20240927,25.04,25.42,24.7,25.07,22200 DBR-J,D,20240927,25.15,25.15,24.58,25.04,22000 DBRG,D,20240927,14.36,14.71,14.28,14.39,1976400 DCF,D,20240927,9.19,9.22,9.17,9.22,20100 DCI,D,20240927,74.34,74.92,73.58,73.82,608600 DCO,D,20240927,65.39,66.7,64.7612,65.09,62600 DD,D,20240927,89.4,90.06,88.9812,89.54,2581500 DDD,D,20240927,2.71,2.905,2.69,2.89,5077600 DDL,D,20240927,3.06,3.2,3.06,3.16,1513400 DDS,D,20240927,395.39,397.83,390.2601,394.33,133200 DDT,D,20240927,26,26.0552,25.91,26.0552,8700 DE,D,20240927,414.1,419.63,412.57,418,1410900 DEA,D,20240927,13.6,13.62,13.425,13.45,535600 DEC,D,20240927,11.41,11.62,11.41,11.59,154800 DECK,D,20240927,158.91,160,156.84,159.42,1218400 DEI,D,20240927,17.57,17.75,17.33,17.53,2124800 DELL,D,20240927,124,124.41,120.07,120.22,13544900 DEO,D,20240927,141.28,142.73,140.6801,140.77,836800 DESP,D,20240927,12.8,12.84,12.62,12.71,537500 DFH,D,20240927,35.29,36.75,35.1,36.66,284700 DFIN,D,20240927,65.82,66.28,65.35,65.62,105800 DFP,D,20240927,21.53,21.54,21.38,21.54,36000 DFS,D,20240927,139,140.85,138.2057,139.25,967800 DG,D,20240927,86.54,88.1,86,87.32,4011600 DGX,D,20240927,154.66,156.52,154.46,154.8,712300 DHF,D,20240927,2.65,2.66,2.65,2.66,199900 DHI,D,20240927,189.73,193.11,189.03,190.35,1550600 DHR,D,20240927,277.49,279.59,275.39,275.44,1337400 DHT,D,20240927,11.1,11.165,11.005,11.07,1142700 DHX,D,20240927,1.8,1.868,1.75,1.81,165100 DIAX,D,20240927,14.73,14.8,14.72,14.77,77800 DIN,D,20240927,31.9,32.5166,31.47,31.64,693200 DINO,D,20240927,45.63,45.86,44.83,45.29,1989400 DIS,D,20240927,95.49,96.9,95.28,96.01,10155400 DIVY,D,20240927,27.01,27.17,27,27.1076,8200 DK,D,20240927,19.13,19.3,18.76,18.89,832000 DKL,D,20240927,42.86,43.29,42.3,43.05,46100 DKS,D,20240927,217.62,217.62,206.65,209.14,1390800 DLB,D,20240927,76.31,76.71,75.56,75.61,307300 DLN-A,D,20240927,25.66,25.66,25.498,25.498,1300 DLN-B,D,20240927,26,26,25.99,25.99,600 DLNG,D,20240927,3.85,3.85,3.75,3.78,14600 DLR,D,20240927,163.24,163.24,161.09,161.16,1549200 DLR-J,D,20240927,24.47,24.47,24.2878,24.3562,7200 DLR-K,D,20240927,25,25.1,24.96,25.0285,41900 DLR-L,D,20240927,24.45,24.45,24.22,24.22,25800 DLX,D,20240927,19.43,19.64,19.1,19.21,202300 DLY,D,20240927,16.55,16.6,16.54,16.6,106400 DM,D,20240927,4.69,4.71,4.6512,4.69,116100 DMA,D,20240927,8.65,8.69,8.6094,8.69,800 DMB,D,20240927,11.1,11.12,11.1,11.118,48400 DMO,D,20240927,11.9,11.96,11.85,11.8886,43500 DNA,D,20240927,7.86,8.2,7.73,8.09,724700 DNB,D,20240927,11.45,11.52,11.275,11.41,1242500 DNMR,D,20240927,0.392,0.4284,0.3851,0.4284,1121700 DNOW,D,20240927,12.58,12.96,12.5,12.83,669400 DNP,D,20240927,9.96,10.03,9.951,9.99,600500 DOC,D,20240927,22.68,22.76,22.54,22.6,5217600 DOCN,D,20240927,42.07,42.52,40.73,41.01,1526200 DOCS,D,20240927,42.7,43.56,42.58,42.9,1961000 DOLE,D,20240927,16.83,16.915,16.67,16.82,549300 DOUG,D,20240927,1.98,2.05,1.87,1.88,261600 DOV,D,20240927,193.62,194.75,192.42,192.78,636600 DOW,D,20240927,55,55.67,54.64,55.08,5513500 DPG,D,20240927,11.62,11.66,11.6,11.642,126900 DPZ,D,20240927,433,433.24,425.36,429.03,446900 DQ,D,20240927,19.04,20.2,18.89,19.61,1079900 DRD,D,20240927,10.32,10.33,10.02,10.11,299900 DRH,D,20240927,9.04,9.1,8.92,8.95,1525500 DRH-A,D,20240927,25.52,25.63,25.35,25.63,26700 DRI,D,20240927,168.06,168.3399,165.92,166.71,1447800 DRLL,D,20240927,27.61,28.03,27.59,27.96,51700 DSL,D,20240927,12.94,13.045,12.92,12.97,395500 DSM,D,20240927,6.25,6.27,6.2,6.215,150900 DSMC,D,20240927,36.04,36.3085,35.9747,36.0413,147100 DSTX,D,20240927,25.98,26.1,25.19,25.601,15100 DSU,D,20240927,11.01,11.07,10.985,11.05,206900 DSX,D,20240927,2.54,2.56,2.51,2.53,314200 DSX-B,D,20240927,26.7239,26.7239,26.603,26.603,900 DSX.W,D,20240927,0.41,0.445,0.3901,0.42,22800 DT,D,20240927,52.87,53.35,52.66,52.99,2456500 DTB,D,20240927,21.8,21.84,21.5702,21.69,13500 DTC,D,20240927,1.52,1.59,1.42,1.42,438300 DTE,D,20240927,126.21,127.89,126.04,127.38,990700 DTF,D,20240927,11.26,11.26,11.23,11.24,16600 DTG,D,20240927,21.85,21.87,21.68,21.7,21400 DTM,D,20240927,78.35,78.595,77.39,77.76,667000 DTW,D,20240927,24.83,24.83,24.4399,24.6199,36500 DUK,D,20240927,115.5,116.33,114.83,115.97,3523000 DUK-A,D,20240927,25.33,25.3959,25.07,25.13,100800 DUKB,D,20240927,25.16,25.25,25.03,25.06,18000 DV,D,20240927,17.35,17.49,17.02,17.16,2423400 DVA,D,20240927,162.37,164.505,161.4409,163.08,395300 DVN,D,20240927,38.29,39.0575,38.21,38.96,8631600 DX,D,20240927,12.6,12.685,12.55,12.65,1199600 DX-C,D,20240927,25.37,25.5,25.37,25.4224,11100 DXC,D,20240927,20.46,20.74,20.3,20.72,1232600 DXYZ,D,20240927,10.34,10.62,10.06,10.2,243700 DY,D,20240927,192.08,196.61,192.05,192.84,346800 E,D,20240927,30.47,30.7153,30.4,30.61,142300 EAF,D,20240927,1.04,1.14,1.01,1.13,4262400 EAI,D,20240927,23.1,23.2029,22.97,23.05,72400 EARN,D,20240927,6.99,7.01,6.96,6.99,405100 EAT,D,20240927,77,77.57,75.21,75.59,793100 EB,D,20240927,2.83,2.905,2.795,2.81,1314000 EBF,D,20240927,23.94,24.1799,23.66,23.78,187700 EBR,D,20240927,7.31,7.39,7.27,7.28,1840200 EBR.B,D,20240927,8.02,8.11,7.97,7.97,4400 EBS,D,20240927,7.33,7.77,7.03,7.49,3526200 EC,D,20240927,8.81,9.055,8.81,9.02,1915800 ECAT,D,20240927,17.5,17.66,17.45,17.6,167700 ECC,D,20240927,9.77,9.77,9.72,9.72,467300 ECC-D,D,20240927,19.6,19.65,19.57,19.59,10400 ECCC,D,20240927,23.56,23.5838,23.4962,23.5,2300 ECCF,D,20240927,24.96,24.9805,24.95,24.95,7400 ECCV,D,20240927,23.09,23.09,23.05,23.05,3100 ECCW,D,20240927,24.67,24.81,24.67,24.8,1500 ECCX,D,20240927,24.84,24.84,24.775,24.7798,800 ECL,D,20240927,255.76,256.57,254.0718,254.59,772500 ECO,D,20240927,33.13,33.42,33,33.06,81100 ECVT,D,20240927,7.04,7.1108,6.88,6.93,800400 ED,D,20240927,103.47,104.59,103.41,104.05,1366800 EDD,D,20240927,5.18,5.19,5.15,5.19,162300 EDF,D,20240927,5.23,5.23,5.19,5.23,54300 EDN,D,20240927,23.19,23.93,22.81,22.84,69900 EDR,D,20240927,28.31,28.62,28.25,28.55,2833400 EDU,D,20240927,75.25,75.52,72.3,73.47,3132800 EE,D,20240927,21.3,22.19,21.3,22.11,284600 EEA,D,20240927,9.45,9.455,9.45,9.45,1200 EEX,D,20240927,4.95,5.01,4.88,4.95,240300 EFC,D,20240927,13.04,13.0999,12.99,13.02,1018900 EFC-A,D,20240927,25.28,25.35,25.27,25.27,5500 EFC-B,D,20240927,22.63,22.665,22.55,22.573,4800 EFC-C,D,20240927,25.9999,25.9999,25.69,25.73,3000 EFC-D,D,20240927,22.57,22.57,22,22.02,1100 EFC-E,D,20240927,25.25,25.31,25.25,25.31,1600 EFR,D,20240927,12.61,12.64,12.55,12.59,112800 EFT,D,20240927,12.82,12.855,12.75,12.78,129000 EFX,D,20240927,292.02,292.94,289.47,290.39,745600 EFXT,D,20240927,5.94,6.005,5.89,5.95,136000 EG,D,20240927,388.85,395.39,388.105,395.14,460400 EGF,D,20240927,10.27,10.27,9.91,10,6900 EGO,D,20240927,18.43,18.5481,17.56,17.6,1898500 EGP,D,20240927,189.04,190.08,186.93,187.68,405000 EGY,D,20240927,5.6,5.71,5.58,5.69,664600 EHAB,D,20240927,8.02,8.04,7.885,7.93,310700 EHC,D,20240927,97,97.08,94.87,96.01,793400 EHI,D,20240927,6.9,6.93,6.88,6.89,159100 EHI.P,D,20240927,0.0195,0.026,0.0176,0.0251,235800 EIC,D,20240927,15.93,15.9599,15.83,15.88,167800 EICA,D,20240927,23.9,23.9,23.78,23.82,1400 EICB,D,20240927,24.99,24.99,24.91,24.9599,2800 EICC,D,20240927,25.01,25.01,24.98,24.99,20800 EIG,D,20240927,47.99,48.46,47.52,47.57,151200 EIX,D,20240927,86.57,87.1,86.3,86.81,1092600 EL,D,20240927,100.75,101.7,99.63,99.87,3820400 ELAN,D,20240927,14.26,14.6807,13.82,14.32,5415400 ELC,D,20240927,23.11,23.18,22.94,22.98,62600 ELF,D,20240927,112.3,115.23,111.22,112.56,2572500 ELME,D,20240927,17.68,17.68,17.45,17.46,491400 ELP,D,20240927,7.54,7.585,7.435,7.45,221800 ELPC,D,20240927,6.73,6.73,6.62,6.63,1900 ELS,D,20240927,71.12,71.15,70.27,70.76,1250000 ELV,D,20240927,522.33,528.52,521.53,523.95,776000 EMD,D,20240927,10.21,10.2299,10.1,10.14,122400 EME,D,20240927,428.7,430.77,423.61,427.09,363900 EMF,D,20240927,13.65,13.8,13.65,13.77,12300 EMN,D,20240927,114.24,114.5,112.09,112.38,836000 EMO,D,20240927,41.44,41.87,41.43,41.86,50900 EMP,D,20240927,23.31,23.45,23.17,23.26,58100 EMR,D,20240927,109.47,110.46,108.87,109.22,3174200 ENB,D,20240927,40.8,40.915,40.58,40.71,2622200 ENFN,D,20240927,9.54,9.65,9.46,9.47,203200 ENIC,D,20240927,2.8,2.84,2.79,2.8,271000 ENJ,D,20240927,23.4483,23.4712,23.4483,23.4712,800 ENLC,D,20240927,14.48,14.545,14.41,14.51,1209000 ENO,D,20240927,24.95,24.99,24.89,24.91,10500 ENOV,D,20240927,43.98,45.145,43.57,43.63,509300 ENR,D,20240927,30.62,31.5,30.62,31.25,724200 ENS,D,20240927,102.91,103.6,101.46,101.58,238900 ENV,D,20240927,62.53,62.65,62.53,62.61,1531800 ENVA,D,20240927,82.72,83.84,81.79,82.58,188900 ENZ,D,20240927,1.13,1.13,1.09,1.13,60100 EOD,D,20240927,4.97,4.99,4.94,4.94,117200 EOG,D,20240927,121.2,122.66,120.76,122.44,3273000 EOI,D,20240927,19.88,20.02,19.72,19.98,94800 EOS,D,20240927,21.62,21.65,21.43,21.65,97000 EOT,D,20240927,17.85,17.88,17.76,17.82,54900 EP-C,D,20240927,48.6,48.6,48.16,48.3,2800 EPAC,D,20240927,42.02,42.58,41.74,41.86,248200 EPAM,D,20240927,201.84,202.53,198.44,199.46,300900 EPC,D,20240927,36.56,36.82,36.2729,36.48,355700 EPD,D,20240927,29.01,29.305,28.99,29.18,2598400 EPR,D,20240927,49.09,49.18,48.54,48.55,438900 EPR-C,D,20240927,22.47,22.59,22.47,22.5,3400 EPR-E,D,20240927,30.94,31.11,30.8649,30.885,6100 EPR-G,D,20240927,23.35,23.35,23.35,23.35,300 EPRT,D,20240927,34.19,34.35,34,34.15,1290900 EQBK,D,20240927,40.95,41.2,40.39,40.58,19300 EQC,D,20240927,19.81,19.895,19.78,19.82,1175500 EQC-D,D,20240927,25.25,25.255,25.22,25.25,4800 EQH,D,20240927,42.29,42.58,41.83,41.98,1605900 EQH-A,D,20240927,23.62,23.71,23.51,23.52,67200 EQH-C,D,20240927,20.66,20.67,20.495,20.51,16200 EQNR,D,20240927,24.89,25.12,24.815,24.99,3225000 EQR,D,20240927,74.77,74.77,73.83,73.97,2952400 EQS,D,20240927,1.43,1.43,1.36,1.4,11300 EQT,D,20240927,36.15,37.11,35.9624,36.53,6441600 EQV.U,D,20240927,9.96,9.96,9.94,9.96,59600 ERJ,D,20240927,36.49,36.87,35.69,35.72,1579100 ERO,D,20240927,23.19,23.4,22.72,22.76,225700 ES,D,20240927,66.18,67.675,66.18,67.52,1844600 ESAB,D,20240927,107.9,109.1,106.02,106.51,148400 ESE,D,20240927,128.62,130.89,126.96,128.4,104700 ESI,D,20240927,27.16,27.325,26.81,27.01,894600 ESNT,D,20240927,64.25,64.88,63.68,63.87,340400 ESRT,D,20240927,11.1,11.1,10.9,10.95,889100 ESS,D,20240927,296.86,296.86,292.99,294.6,390500 ESTC,D,20240927,79,79,76.81,77.35,703000 ET,D,20240927,15.92,16.1,15.91,16.07,8251900 ET-I,D,20240927,11.99,11.99,11.7666,11.768,30300 ETB,D,20240927,14.3,14.3477,14.23,14.32,88400 ETD,D,20240927,31.91,32.22,31.5201,31.78,297700 ETG,D,20240927,19.31,19.35,19.17,19.27,189300 ETI.P,D,20240927,25.19,25.19,25.04,25.04,2000 ETJ,D,20240927,9.17,9.19,9.09,9.14,104600 ETN,D,20240927,333.11,333.91,326.65,328.45,2061300 ETO,D,20240927,26.46,26.6,26.11,26.42,21200 ETR,D,20240927,130.22,131.55,129.89,131.13,829100 ETV,D,20240927,13.62,13.69,13.6,13.68,201000 ETW,D,20240927,8.6,8.64,8.57,8.63,1519900 ETW.W,D,20240927,0.157,0.157,0.157,0.157,2100 ETWO,D,20240927,4.33,4.355,4.305,4.35,911800 ETX,D,20240927,18.67,18.74,18.67,18.72,15500 ETY,D,20240927,14.47,14.5,14.405,14.49,211900 EVA,D,20240927,0.41,0.4288,0.3985,0.3991,317100 EVC,D,20240927,2.1,2.18,2.1,2.13,323900 EVE.T,D,20240927,0.12,0.12,0.0925,0.0925,8400 EVEX,D,20240927,3.19,3.23,3.16,3.22,314800 EVF,D,20240927,6.2,6.2,6.16,6.17,59800 EVG,D,20240927,11.19,11.21,11.17,11.2,31000 EVH,D,20240927,29.22,29.585,28.85,29.3,2120100 EVN,D,20240927,10.99,10.99,10.91,10.96,62400 EVR,D,20240927,258.14,258.14,253.98,254.13,245800 EVRI,D,20240927,13.15,13.16,13.13,13.14,708600 EVT,D,20240927,24.65,24.7199,24.5106,24.53,128500 EVT.W,D,20240927,0.0271,0.028,0.0221,0.028,5600 EVTC,D,20240927,33.56,34.03,33.4,33.9,312900 EVTL,D,20240927,6.43,7.21,6.27,7.07,89600 EVTR,D,20240927,52.07,52.3,52,52.12,162300 EW,D,20240927,66.2,67.32,65.85,66.58,5167000 EXG,D,20240927,8.55,8.64,8.53,8.64,568000 EXK,D,20240927,4.26,4.32,4.03,4.07,6809200 EXP,D,20240927,285.35,288.59,283.0238,286.23,220300 EXPD,D,20240927,128.56,129.744,128.065,128.93,842700 EXR,D,20240927,178,178.4,176.3801,177.23,1558700 EXTO,D,20240927,4.15,4.19,4.1346,4.1346,2300 F,D,20240927,10.84,10.99,10.76,10.78,45469600 F-B,D,20240927,24.98,25.09,24.77,24.83,24900 F-C,D,20240927,24.72,24.96,24.72,24.75,42900 F-D,D,20240927,25.57,25.65,25.56,25.59,23100 FAF,D,20240927,66,66.56,65.16,65.68,865400 FBIN,D,20240927,88.98,89.57,87.95,88.6,651200 FBK,D,20240927,46.7,47.18,46.05,46.18,101800 FBMS,D,20240927,31.91,32.15,31.491,31.65,76100 FBP,D,20240927,21.15,21.295,20.87,20.87,1050000 FBR-E,D,20240927,23.09,23.1,22.95,23,9500 FBRT,D,20240927,13.46,13.58,13.4,13.44,321900 FC,D,20240927,41.49,41.67,40.94,40.99,23800 FCF,D,20240927,16.74,16.88,16.56,16.7,423800 FCN,D,20240927,226.59,228.3,224.68,225.3,114000 FCPT,D,20240927,29.71,29.8,29.38,29.57,389800 FCRX,D,20240927,24.5252,24.5299,24.5252,24.5299,600 FCT,D,20240927,10.27,10.3,10.26,10.27,90500 FCX,D,20240927,51.24,52.06,51.15,51.34,15967700 FDP,D,20240927,29.4,29.75,29.2,29.27,203800 FDS,D,20240927,458.94,460.68,456.94,458.49,194600 FDX,D,20240927,267.1,270.48,266.5,267.55,1819200 FE,D,20240927,43.85,44.15,43.67,44.05,2271000 FEDU,D,20240927,11.99,12.03,11.31,11.85,1500 FENG,D,20240927,2.88,3.17,2.8,3.01,41900 FERG,D,20240927,202.22,203.75,200.59,201.86,1448000 FET,D,20240927,16.19,16.345,15.75,15.94,20800 FF,D,20240927,5.7,5.7,5.61,5.62,170400 FFA,D,20240927,20.25,20.35,20.07,20.28,47000 FFC,D,20240927,16.49,16.56,16.37,16.44,143600 FFWM,D,20240927,6.3,6.3325,6.06,6.08,473800 FG,D,20240927,43.48,44.98,43.14,44.3,57600 FGB,D,20240927,4.05,4.1199,4.04,4.08,19900 FGN,D,20240927,27.03,27.12,26.9,27.1199,13600 FHI,D,20240927,37.21,37.42,36.905,36.99,481500 FHN,D,20240927,15.5,15.53,15.3,15.51,10649700 FHN-B,D,20240927,24.94,24.95,24.84,24.84,10500 FHN-C,D,20240927,25.7,25.7,25.41,25.55,2000 FHN-E,D,20240927,25.07,25.12,24.984,25.12,9700 FHN-F,D,20240927,19.9,19.9656,19.53,19.65,6200 FI,D,20240927,177.4,179.385,176.91,178.38,2950100 FICO,D,20240927,1923.11,1925.53,1908.87,1919.65,107500 FIGS,D,20240927,6.85,6.9,6.67,6.78,2258200 FIHL,D,20240927,18.57,18.65,18.21,18.22,350900 FINS,D,20240927,13.05,13.19,13.0475,13.09,36800 FINV,D,20240927,5.92,6.0799,5.92,6.02,1727300 FIS,D,20240927,83.26,84.065,82.94,83.13,2075700 FIX,D,20240927,396.68,397.04,389.57,390.07,271400 FL,D,20240927,26.68,26.96,26.4,26.41,2253800 FLC,D,20240927,17.32,17.365,17.24,17.35,41100 FLNG,D,20240927,26.46,26.46,25.885,25.92,255000 FLO,D,20240927,23.25,23.41,23.11,23.25,728700 FLR,D,20240927,47.63,48.03,47.3075,47.89,1028500 FLS,D,20240927,52.72,52.765,51.255,51.37,1351800 FLUT,D,20240927,244.2,244.2,236.4162,238.33,1860100 FLXR,D,20240927,39.78,39.85,39.745,39.84,41800 FMC,D,20240927,66.74,67.32,65.89,66.08,1192100 FMN,D,20240927,12.41,12.43,12.344,12.37,25700 FMS,D,20240927,21.27,21.41,21.25,21.31,335400 FMX,D,20240927,101.41,101.41,98.67,99.39,715800 FMY,D,20240927,12.515,12.59,12.4,12.5717,8500 FN,D,20240927,238.03,242.37,236.35,239.77,452300 FNA,D,20240927,6.56,6.79,6.467,6.54,214500 FNB,D,20240927,14.01,14.06,13.83,13.89,1513500 FND,D,20240927,121.98,123.79,121.445,122.77,858600 FNF,D,20240927,60.7,61.5257,60.4116,61.12,1288800 FNV,D,20240927,128.41,128.58,125.05,125.51,647100 FOA,D,20240927,10.6,11.06,10.4859,10.95,13400 FOF,D,20240927,12.93,13.07,12.91,12.97,39300 FOR,D,20240927,32.54,33.14,32.24,32.56,132400 FOUR,D,20240927,86.88,87.94,85.2397,87.85,811100 FPF,D,20240927,19.38,19.53,19.3,19.49,148300 FPH,D,20240927,3.63,4.15,3.605,4.02,1194200 FPI,D,20240927,10.5,10.64,10.43,10.47,334000 FR,D,20240927,55.92,56.38,55.62,56.04,1445000 FRA,D,20240927,13.13,13.15,13.03,13.13,121400 FREY,D,20240927,1.07,1.1,1.05,1.09,3036000 FRGE,D,20240927,1.36,1.36,1.32,1.34,156300 FRO,D,20240927,22.82,23.07,22.64,22.83,1756000 FRT,D,20240927,114.57,114.95,113.58,114.38,409900 FRT-C,D,20240927,23.21,23.27,23.15,23.25,6400 FSCO,D,20240927,6.39,6.42,6.3899,6.4,541800 FSK,D,20240927,19.68,19.86,19.66,19.81,1149800 FSLY,D,20240927,7.56,7.735,7.505,7.56,1883600 FSM,D,20240927,5.1,5.1,4.7718,4.81,8745600 FSS,D,20240927,93.61,94.8,92.6,93,283800 FT,D,20240927,7.52,7.595,7.5001,7.58,40900 FTHY,D,20240927,15.06,15.12,14.9348,14.96,96000 FTI,D,20240927,25.28,25.62,25.16,25.56,4648300 FTK,D,20240927,4.86,5.06,4.7617,4.93,89800 FTS,D,20240927,45.54,45.745,45.44,45.55,819400 FTV,D,20240927,79.06,79.88,78.7939,79.2,1787300 FTWO,D,20240927,31.18,31.21,31.05,31.134,2000 FUBO,D,20240927,1.44,1.49,1.43,1.46,7336100 FUL,D,20240927,80.73,81.69,79.22,80.09,576900 FUN,D,20240927,41.01,41.55,40.375,40.68,745100 FVRR,D,20240927,25.78,26.19,25.62,26.12,346500 FXED,D,20240927,19.54,19.57,19.29,19.3037,9100 G,D,20240927,39.27,39.375,38.74,38.75,777300 GAB,D,20240927,5.44,5.48,5.43,5.47,441400 GAB-G,D,20240927,23.75,24.0599,23.75,23.98,5200 GAB-H,D,20240927,23.85,24.047,23.73,23.88,3100 GAB-K,D,20240927,24.03,24.1214,23.93,23.93,6500 GAM,D,20240927,53.96,53.96,53.55,53.63,16800 GAM-B,D,20240927,25.93,25.97,25.8501,25.96,3300 GAP,D,20240927,21.21,21.53,20.69,21.42,4974600 GATO,D,20240927,16.29,16.4799,15.76,15.9,794400 GATX,D,20240927,135.35,136.71,132.37,133.33,280000 GB,D,20240927,5.12,5.44,5.085,5.3,25700 GB.W,D,20240927,0.0837,0.0837,0.0837,0.0837,900 GBAB,D,20240927,17.63,17.657,17.43,17.49,124500 GBCI,D,20240927,45.55,45.82,44.9,45.2,392300 GBTG,D,20240927,7.64,7.73,7.62,7.7,970800 GBX,D,20240927,50.32,51.15,49.788,50.04,230300 GCI,D,20240927,5.57,5.68,5.525,5.64,1147200 GCO,D,20240927,27.41,27.76,26.93,27.11,89900 GCT.W,D,20240927,0.1461,0.1461,0.0975,0.13,15700 GCTS,D,20240927,3.12,3.24,3.12,3.23,136800 GCV,D,20240927,3.68,3.69,3.65,3.66,23600 GD,D,20240927,300.34,302.35,299.97,300.13,909200 GDDY,D,20240927,155.58,156.585,154.7995,156,924900 GDIV,D,20240927,15.46,15.46,15.37,15.42,18900 GDL,D,20240927,8.15,8.2,8.15,8.1997,8400 GDL-C,D,20240927,49.73,49.81,49.65,49.71,4000 GDO,D,20240927,12.89,12.8999,12.86,12.885,47500 GDOT,D,20240927,11.71,11.84,11.47,11.67,290400 GDV,D,20240927,24.44,24.44,24.3,24.35,151600 GDV-H,D,20240927,24.94,24.9767,24.9,24.94,6800 GDV-K,D,20240927,21.14,21.35,21.14,21.2873,9300 GE,D,20240927,184.17,186.19,183.1261,185.38,4452800 GEF,D,20240927,63.4,63.9226,62.135,62.32,133100 GEF.B,D,20240927,69.99,71.17,69.2654,69.96,8200 GEL,D,20240927,13.17,13.1727,12.96,13.08,235700 GENI,D,20240927,8.3,8.34,8.13,8.14,1801500 GEO,D,20240927,12.85,12.94,12.58,12.71,1516700 GES,D,20240927,20.2,20.33,19.965,20.08,575200 GETY,D,20240927,3.75,3.88,3.75,3.88,243500 GEV,D,20240927,250.76,254.43,249.58,249.86,2293500 GF,D,20240927,8.93,8.9894,8.93,8.96,9000 GFF,D,20240927,69.8,70.24,68.59,69.48,314600 GFI,D,20240927,16.41,16.49,16.17,16.24,3971400 GFL,D,20240927,39.52,39.73,38.7792,39.32,1437000 GFR,D,20240927,7.41,7.56,7.33,7.45,96300 GGB,D,20240927,3.47,3.54,3.47,3.48,25072500 GGG,D,20240927,87.28,88.51,86.98,87.64,729000 GGT,D,20240927,4.95,4.9731,4.9,4.9,70700 GGT-E,D,20240927,24,24.08,23.96,24.08,10700 GGT-G,D,20240927,23.75,23.94,23.75,23.87,1400 GGZ,D,20240927,12.34,12.38,12.34,12.38,2700 GHC,D,20240927,819.64,821.755,813.67,815.04,18000 GHG,D,20240927,2.82,3.26,2.82,3.23,36300 GHI,D,20240927,13.52,13.68,13.52,13.64,42800 GHLD,D,20240927,16.75,16.97,16.545,16.66,17200 GHM,D,20240927,29.53,29.9,29.15,29.51,26500 GHY,D,20240927,12.72,12.74,12.7,12.74,99500 GIB,D,20240927,116.67,116.67,114.2,114.22,107000 GIC,D,20240927,33.99,34.49,33.78,34,26400 GIL,D,20240927,47.31,47.73,46.79,46.85,541600 GIS,D,20240927,74.13,74.98,74.055,74.38,2960600 GJH,D,20240927,9.71,9.92,9.7,9.81,2900 GJR,D,20240927,25.01,25.01,25.01,25.01,200 GJS,D,20240927,22.99,22.99,22.9776,22.9776,400 GJT,D,20240927,23.05,23.05,23.05,23.05,100 GKOS,D,20240927,127.95,129.11,126.745,128.29,344700 GL,D,20240927,109.59,109.59,103.02,104.4,1351200 GL-D,D,20240927,18.68,18.69,18.57,18.61,84600 GLO-A,D,20240927,25.75,25.99,25.75,25.99,1400 GLO-B,D,20240927,25.49,25.4999,25.41,25.4999,700 GLOB,D,20240927,198.44,200.07,197.39,197.65,204300 GLP,D,20240927,44.42,44.875,44.2182,44.7,37600 GLP-B,D,20240927,25.96,25.96,25.92,25.9316,2700 GLT,D,20240927,1.85,1.935,1.74,1.77,538300 GLW,D,20240927,45.42,45.46,44.65,44.87,3940300 GM,D,20240927,46.37,47.07,45.99,46.48,13298500 GME,D,20240927,22.39,23.1,21.97,22.48,7416400 GMED,D,20240927,70.99,72.245,70.28,70.61,662000 GMR-A,D,20240927,25.3,25.54,25.245,25.42,8900 GMRE,D,20240927,9.91,9.97,9.82,9.88,374400 GMS,D,20240927,90.38,92.5,89.98,90.76,411700 GNE,D,20240927,16.37,16.39,16.03,16.06,35100 GNK,D,20240927,19.25,19.3,19,19.16,432100 GNL,D,20240927,8.67,8.68,8.53,8.54,2088700 GNL-A,D,20240927,22.9499,22.9499,22.78,22.9075,9500 GNL-B,D,20240927,23,23.0657,23,23.0657,3100 GNL-D,D,20240927,24.05,24.1218,24.0014,24.07,5500 GNL-E,D,20240927,23.19,23.4,23.1654,23.1654,2000 GNRC,D,20240927,154,157.67,153.2,154.84,920000 GNT,D,20240927,5.92,5.97,5.87,5.88,55700 GNTY,D,20240927,34.6,34.97,34,34.46,11300 GNW,D,20240927,6.78,6.815,6.72,6.76,2518700 GOF,D,20240927,15.7,15.7,15.53,15.61,785700 GOLD,D,20240927,20.75,20.955,20.2,20.23,19728300 GOLF,D,20240927,64.25,65.545,64.07,64.16,208500 GOOS,D,20240927,11.93,12.86,11.93,12.67,1568400 GOTU,D,20240927,3.94,4.055,3.63,3.7,7452900 GPC,D,20240927,142.34,143.58,141.03,141.24,618100 GPI,D,20240927,387.27,391.08,381.6525,385.94,126400 GPJA,D,20240927,25.18,25.18,25.03,25.08,9300 GPK,D,20240927,29.71,29.97,29.42,29.5,1523100 GPM-A,D,20240927,18.04,18.04,17.86,17.98,9200 GPMT,D,20240927,3.25,3.29,3.17,3.19,385700 GPN,D,20240927,98.65,101.52,97.85,101.02,2796600 GPOR,D,20240927,146.62,153.68,146.62,151.94,243100 GPRK,D,20240927,8.1,8.1799,7.91,7.99,371800 GRB-A,D,20240927,24.15,24.7476,24,24.35,9400 GRBK,D,20240927,81.86,84.21,81.14,83.01,351500 GRC,D,20240927,38.5,38.85,38.17,38.61,57000 GRDN,D,20240927,16.5,20.1,16.2301,17.75,616000 GRMN,D,20240927,174.29,175.77,173.64,173.99,800200 GRND,D,20240927,12.17,12.18,11.99,12.05,321700 GRNT,D,20240927,5.94,6.035,5.9218,6,572500 GROV,D,20240927,1.35,1.38,1.34,1.35,77800 GRW,D,20240927,37.194,37.194,36.98,37.0032,10700 GRX,D,20240927,11.04,11.1378,10.92,10.99,13900 GS,D,20240927,498.97,505.4,495.86,498.51,1420200 GS-A,D,20240927,23.73,23.8,23.57,23.6543,20900 GS-C,D,20240927,24.0795,24.18,23.92,23.935,34900 GS-D,D,20240927,23.05,23.1499,23.05,23.0737,36000 GSBD,D,20240927,14.35,14.49,14.3135,14.42,863200 GSK,D,20240927,41.09,41.425,40.66,40.71,3137100 GSL,D,20240927,26.37,26.57,26.15,26.17,288000 GSL-B,D,20240927,26.47,27.275,26.43,26.935,28700 GTES,D,20240927,17.8,17.97,17.62,17.84,2184300 GTL-B,D,20240927,52.04,52.33,51,51.34,40700 GTLS,D,20240927,126.71,128.715,125.11,125.7,479700 GTN,D,20240927,5.18,5.465,5.1001,5.31,1408600 GTN.A,D,20240927,7.05,7.9672,6.36,6.7201,21500 GTY,D,20240927,31.8,32.08,31.59,31.6,308200 GUG,D,20240927,16.43,16.58,16.2401,16.31,65000 GUT,D,20240927,5.25,5.27,5.23,5.23,270500 GUT-C,D,20240927,24.98,24.98,24.98,24.98,600 GUT.P,D,20240927,0.028,0.0294,0.023,0.0275,991600 GVA,D,20240927,79.28,79.9431,78.41,79.11,398800 GWH,D,20240927,6.61,6.9277,6.5598,6.62,36100 GWH.W,D,20240927,0.0457,0.0457,0.036,0.0381,5700 GWRE,D,20240927,177.16,177.99,175.73,177.97,709400 GWW,D,20240927,1040.38,1046.27,1031.4,1035.94,148000 GXO,D,20240927,51.97,52.85,51.67,52.19,640200 GYLD,D,20240927,13.5981,13.5981,13.4934,13.4934,3200 H,D,20240927,158.07,160.36,157,158.35,330700 HAE,D,20240927,77.17,80.62,77.14,79.8,933000 HAFN,D,20240927,7.16,7.24,7.14,7.21,1395700 HAL,D,20240927,27.97,28.66,27.89,28.65,14732500 HASI,D,20240927,34.5,35.01,33.92,34.4,962100 HAYW,D,20240927,14.99,15.445,14.98,15.26,1974800 HBB,D,20240927,29.95,30.795,29.67,29.96,52500 HBI,D,20240927,7.21,7.31,7.14,7.28,6230600 HBM,D,20240927,9.4,9.505,9.225,9.28,5129000 HCA,D,20240927,404.37,405.43,396.57,403.28,823000 HCC,D,20240927,63.6,66.21,63.6,64.65,1333600 HCI,D,20240927,109.23,111.13,107.65,107.66,71100 HCXY,D,20240927,25.41,25.51,25.28,25.51,1800 HD,D,20240927,399.65,403.5437,398.31,399.53,2452200 HDB,D,20240927,65.37,65.37,64.1074,64.35,3254400 HE,D,20240927,9.96,10.14,9.81,9.95,4234900 HEI,D,20240927,260.98,262.91,258.87,259.32,446800 HEI.A,D,20240927,202.99,204.04,201.24,202.15,112400 HEQ,D,20240927,10.93,10.945,10.8635,10.91,19100 HES,D,20240927,131.46,134.01,131.46,133.61,1488900 HESM,D,20240927,34.99,35.19,34.79,35.19,499200 HFR-A,D,20240927,19.8,19.8,19.5601,19.7,4500 HFRO,D,20240927,6.07,6.24,6.07,6.13,204400 HG,D,20240927,19.85,20.04,19.71,19.8,421100 HGER,D,20240927,22.75,22.75,22.58,22.66,22500 HGLB,D,20240927,7.8,7.85,7.77,7.83,96400 HGTY,D,20240927,10.46,10.67,10.37,10.42,47100 HGV,D,20240927,38.48,38.56,37.79,38.05,976100 HHH,D,20240927,77.46,77.94,76.86,77.74,167800 HI,D,20240927,27.79,28.11,27.4764,27.8,613300 HIE,D,20240927,12.26,12.3,12.2001,12.27,253800 HIG,D,20240927,116.33,117.37,115.91,116.78,1110300 HIG-G,D,20240927,25.17,25.2,25.12,25.12,16400 HII,D,20240927,260.34,263.945,256.56,263.07,233400 HIMS,D,20240927,17.81,17.95,17.03,17.77,5526300 HIO,D,20240927,4.01,4.02,3.99,4,520300 HIPO,D,20240927,17.89,18.04,17.17,17.17,77700 HIW,D,20240927,33.31,33.31,32.765,32.87,523500 HIX,D,20240927,4.49,4.49,4.46,4.47,335000 HKD,D,20240927,3.38,3.69,3.37,3.57,894600 HL,D,20240927,7.16,7.21,6.74,6.8,13993700 HL-B,D,20240927,53.7,53.7,53,53,300 HLF,D,20240927,7.56,7.63,7.38,7.41,1198900 HLI,D,20240927,158.99,159.55,156.89,157.66,221300 HLIO,D,20240927,46.71,47.74,46.495,47.15,206400 HLLY,D,20240927,3,3.12,2.99,3.03,297100 HLN,D,20240927,10.69,10.8,10.67,10.67,3646600 HLT,D,20240927,233.72,235.67,232.99,234.36,1419100 HLX,D,20240927,10.3,10.985,10.28,10.8,5289000 HMC,D,20240927,33.14,33.14,32.18,32.22,755000 HMN,D,20240927,35.9,36.14,35.225,35.53,331900 HMY,D,20240927,11,11.08,10.74,10.8,3628900 HNI,D,20240927,53.03,53.485,52.22,52.56,174000 HOG,D,20240927,39.06,39.87,38.65,39.37,1210600 HOMB,D,20240927,27.16,27.18,26.765,26.83,669400 HOUS,D,20240927,5.38,5.43,5,5.11,1306100 HOV,D,20240927,204.05,208.56,200.5,206.3,53600 HP,D,20240927,30,30.39,29.83,30,1399900 HPE,D,20240927,20.45,20.48,20.13,20.14,10396800 HPE-C,D,20240927,62.25,62.25,59.93,59.93,119600 HPF,D,20240927,18.24,18.345,18.2,18.27,31800 HPI,D,20240927,18.36,18.45,18.29,18.45,42300 HPP,D,20240927,4.92,4.92,4.66,4.69,2224600 HPP-C,D,20240927,14.04,14.18,13.89,14,25200 HPQ,D,20240927,35.76,36.08,35.1054,35.41,9961800 HPS,D,20240927,17.06,17.0899,16.91,16.98,39900 HQH,D,20240927,18.6,18.63,18.5,18.57,106900 HQL,D,20240927,15.03,15.0841,14.91,14.95,104200 HR,D,20240927,18.23,18.35,18.17,18.18,2145700 HRB,D,20240927,63.39,63.87,63.135,63.64,1004700 HRI,D,20240927,158.4,161.87,157.845,159.53,171100 HRL,D,20240927,31.75,32.11,31.675,31.72,1653200 HRTG,D,20240927,16.12,16.265,15.46,15.51,401800 HSBC,D,20240927,45.85,45.97,45.62,45.62,1072300 HSHP,D,20240927,8.46,8.58,8.4,8.56,57900 HSY,D,20240927,191.62,193.77,191.235,193.36,1112300 HTD,D,20240927,22.9,23.03,22.76,22.98,74400 HTFB,D,20240927,24.42,24.42,24.3001,24.3001,600 HTFC,D,20240927,24.19,24.19,24.18,24.18,300 HTGC,D,20240927,19.61,19.82,19.61,19.75,462400 HTH,D,20240927,31.92,32.21,31.54,31.55,190100 HUBB,D,20240927,428.8,432.945,427.1784,428.48,299100 HUBS,D,20240927,538.21,540.76,531.43,536,331300 HUM,D,20240927,316.08,322.1397,313.88,319.57,1217300 HUN,D,20240927,24.93,25.12,24.53,24.55,2114900 HUYA,D,20240927,4.9,5.14,4.85,5.07,2529700 HVT,D,20240927,26.6,27.37,26.59,27.21,343700 HVT.A,D,20240927,27.19,27.22,26.95,26.95,1400 HWM,D,20240927,99.3,99.705,98.59,99.21,1543500 HXL,D,20240927,62.11,62.45,61.56,61.84,576900 HY,D,20240927,62.65,63.93,61.24,63.73,70300 HYB,D,20240927,8.27,8.285,8.1601,8.25,342800 HYI,D,20240927,12.25,12.33,12.2444,12.29,44400 HYLN,D,20240927,2.44,2.7287,2.42,2.56,4799900 HYT,D,20240927,9.98,9.98,9.94,9.94,491700 HZO,D,20240927,35.38,36.15,35.38,35.62,85700 IAE,D,20240927,6.87,6.9239,6.7801,6.82,103000 IAG,D,20240927,5.46,5.52,5.2101,5.28,7886100 IBM,D,20240927,223,224.15,220.77,220.84,3830300 IBN,D,20240927,31.07,31.07,30.55,30.6,4492000 IBP,D,20240927,247.9,255.84,246.99,250.4,263700 IBTA,D,20240927,62.66,63.79,62.195,62.58,203100 ICE,D,20240927,158.27,159.285,157.74,158.62,3329400 ICL,D,20240927,4.33,4.385,4.26,4.27,752500 ICR-A,D,20240927,20.9,21,20.83,20.83,3500 IDA,D,20240927,102.93,103.7325,102.63,103.22,178500 IDE,D,20240927,11.21,11.3,11.1032,11.3,55900 IDT,D,20240927,38.63,38.84,38.2583,38.43,35600 IEX,D,20240927,214.82,217.395,213.63,214.98,403800 IFF,D,20240927,104.99,105.61,104.24,105.12,1326400 IFN,D,20240927,19.16,19.23,19.0707,19.23,78100 IFS,D,20240927,26.05,26.77,25.995,26.48,79000 IGA,D,20240927,9.4,9.47,9.39,9.41,102600 IGD,D,20240927,5.64,5.655,5.57,5.6,223700 IGI,D,20240927,17.9,17.9607,17.9,17.94,47800 IGR,D,20240927,6.41,6.4799,6.39,6.47,308100 IGT,D,20240927,22.06,22.06,21.675,21.73,848900 IH,D,20240927,1.75,2.16,1.75,2.05,169900 IHD,D,20240927,5.64,5.8222,5.605,5.74,350400 IHG,D,20240927,113.23,114.2,112.89,113.17,163600 IHS,D,20240927,3.1,3.2,3.08,3.09,225000 IHTA,D,20240927,7.6,7.62,7.59,7.6,56100 IIF,D,20240927,30.31,30.34,30.23,30.29,28600 IIIN,D,20240927,30.79,31.4,30.59,30.88,88000 IIM,D,20240927,12.84,12.86,12.81,12.82,133300 IIP-A,D,20240927,26.33,26.52,26.33,26.51,7500 IIPR,D,20240927,136.5,137.9,135.584,135.82,206600 IMAX,D,20240927,20.22,20.9,20.185,20.35,848600 INFA,D,20240927,25.46,25.46,25.0321,25.23,590600 INFY,D,20240927,22.62,22.699,22.34,22.39,9702200 ING,D,20240927,18.57,18.59,18.335,18.34,1533800 INGR,D,20240927,137.79,138.37,136.72,137.37,228300 INN,D,20240927,6.98,7,6.86,6.87,635500 INN-E,D,20240927,20.97,21.15,20.9,21.02,8700 INN-F,D,20240927,20.62,20.62,20.62,20.62,100 INSI,D,20240927,17.6,17.6,17.3,17.49,3600 INSP,D,20240927,209,209,201.39,202.48,494100 INST,D,20240927,23.53,23.535,23.505,23.52,163500 INSW,D,20240927,51.97,52.09,51.5,51.82,412800 INVH,D,20240927,35.38,35.42,34.94,35,4452500 INVX,D,20240927,15.05,15.18,14.8,14.96,244200 ION.W,D,20240927,2.37,2.6801,2.1,2.53,147500 IONQ,D,20240927,8.9,10,8.58,9.71,45245500 IOT,D,20240927,48.8,48.94,47.485,47.52,2632600 IP,D,20240927,49,49.24,48.83,49.04,2704000 IPG,D,20240927,31.65,32.02,31.37,31.62,4019600 IPI,D,20240927,24.49,24.51,23.7565,23.93,47400 IQI,D,20240927,10.4,10.43,10.36,10.4,137700 IQV,D,20240927,237.02,237.255,233.37,234.79,858500 IR,D,20240927,96.59,99.15,96.24,98.08,3873100 IRM,D,20240927,117.29,117.6,116.01,116.73,1403500 IRS,D,20240927,11.61,12.01,11.54,11.93,136800 IRS.W,D,20240927,1.08,1.08,1.08,1.08,2000 IRT,D,20240927,20.67,20.72,20.41,20.49,1467000 ISD,D,20240927,13.96,14.02,13.96,14,104900 IT,D,20240927,517.21,517.425,506.34,508.94,263200 ITGR,D,20240927,127.66,127.66,125.79,125.9,224900 ITT,D,20240927,151,152.2051,149.2,150,327400 ITUB,D,20240927,6.75,6.8,6.72,6.78,24774800 ITW,D,20240927,263,267.7,262.81,263.97,1066400 IVR,D,20240927,9.27,9.36,9.24,9.32,991300 IVR-B,D,20240927,24.91,24.91,24.6,24.7367,5000 IVR-C,D,20240927,24.6,24.744,24.24,24.51,14900 IVT,D,20240927,28.44,28.49,28.195,28.32,649300 IVZ,D,20240927,17.9,18.055,17.63,17.64,4672200 IX,D,20240927,121.69,122.6926,119.37,119.5,11900 J,D,20240927,154.95,156.31,153.93,155.53,602400 JBGS,D,20240927,17.96,17.96,17.5,17.55,596000 JBI,D,20240927,10.32,10.525,10.23,10.27,1925100 JBL,D,20240927,127.82,128,122.22,122.34,2053500 JBND,D,20240927,54.66,54.72,54.6,54.7,271500 JBT,D,20240927,98.21,99.43,96.99,97.82,285300 JCE,D,20240927,15.31,15.31,15.17,15.2,37500 JCI,D,20240927,76.95,77.705,76.74,77.21,3796400 JEF,D,20240927,61.33,61.7,60.56,61.08,1494500 JELD,D,20240927,15.76,16,15.67,15.8,390600 JEQ,D,20240927,6.21,6.29,6.17,6.21,83000 JFR,D,20240927,8.67,8.71,8.63,8.7,602000 JGH,D,20240927,13.12,13.17,13.11,13.145,31400 JHG,D,20240927,38.52,38.725,38.12,38.31,886900 JHI,D,20240927,13.93,14.04,13.87,14.01,25300 JHS,D,20240927,11.64,11.66,11.47,11.63,21900 JHX,D,20240927,39.22,40.63,38.26,39.46,661600 JILL,D,20240927,24.91,25.54,24.545,25.21,198500 JKS,D,20240927,21.95,23.65,21.75,23.21,1519200 JLL,D,20240927,273.34,273.82,265.33,266.1,237700 JLS,D,20240927,18.43,18.58,18.1953,18.33,16800 JMIA,D,20240927,5.46,5.57,5.2,5.3,4073800 JMM,D,20240927,6.33,6.36,6.33,6.36,600 JNJ,D,20240927,162,163.43,161.34,161.4,7553900 JNPR,D,20240927,38.83,39.005,38.75,38.95,4039400 JOB.W,D,20240927,0.6299,0.7825,0.6299,0.682,117800 JOBY,D,20240927,5.16,5.41,5.16,5.22,6785100 JOE,D,20240927,59.6,60.13,59,59.04,124600 JOF,D,20240927,8.17,8.195,8.12,8.13,74300 JPC,D,20240927,8.06,8.06,8.01,8.06,1061300 JPI,D,20240927,20.4,20.56,20.4,20.52,60900 JPM,D,20240927,210.65,212.44,209.33,210.5,7032400 JPM-C,D,20240927,25.78,25.82,25.71,25.74,87900 JPM-D,D,20240927,25.53,25.64,25.52,25.59,71300 JPM-J,D,20240927,23.96,24.0699,23.94,23.95,59300 JPM-K,D,20240927,22.98,23.0299,22.9,22.9,122900 JPM-L,D,20240927,23.37,23.44,23.24,23.28,137700 JPM-M,D,20240927,21.55,21.68,21.5101,21.54,264100 JQC,D,20240927,5.69,5.72,5.68,5.7,606300 JRI,D,20240927,13.46,13.58,13.4545,13.58,92800 JRS,D,20240927,9.15,9.18,9.1,9.13,86700 JWN,D,20240927,22.48,22.55,22.06,22.2,1653800 JXN,D,20240927,90.79,92.38,89.5,91.35,595200 JXN-A,D,20240927,27.02,27.13,26.86,27.09,44300 K,D,20240927,80.57,80.85,80.57,80.78,1330300 KAI,D,20240927,337.37,342.85,334.36,335.08,66100 KAR,D,20240927,16.95,17,16.615,16.77,524800 KB,D,20240927,63.75,64.29,63.41,63.42,192700 KBDC,D,20240927,16.19,16.23,16.15,16.23,13300 KBH,D,20240927,85.55,86.73,84.8,85.94,894000 KBR,D,20240927,64.96,65.05,63.89,64.18,944300 KD,D,20240927,23.23,23.23,22.87,23.01,884600 KEN,D,20240927,27.85,27.85,27.0001,27.185,6900 KEP,D,20240927,7.87,7.9678,7.87,7.93,127200 KEX,D,20240927,123.71,125.575,122.63,125.33,419500 KEY,D,20240927,16.64,16.76,16.44,16.61,5057100 KEY-I,D,20240927,25.55,25.735,25.19,25.19,36100 KEY-J,D,20240927,23.37,23.42,22.94,22.94,20300 KEY-K,D,20240927,23.54,23.75,23.3,23.4,42600 KEY-L,D,20240927,24.72,24.85,24.7,24.85,233800 KEYS,D,20240927,159,160.71,158,158.7,1018800 KF,D,20240927,23.69,23.69,23.46,23.48,16000 KFRC,D,20240927,61.77,62.17,60.76,61.55,189600 KFS,D,20240927,8.05,8.2079,8.05,8.1,50000 KFY,D,20240927,73.68,74.575,73.02,73.4,247600 KGC,D,20240927,9.76,9.77,9.46,9.46,11865500 KGS,D,20240927,29.34,29.38,28.81,29.24,1004900 KIM,D,20240927,23.05,23.195,22.865,22.96,4710900 KIM-L,D,20240927,24.12,24.18,23.925,24.11,8300 KIM-M,D,20240927,25.12,25.12,24.99,25.09,75600 KIM-N,D,20240927,61.05,61.52,61.0039,61.01,17300 KIND,D,20240927,2.52,2.565,2.5,2.51,582000 KIO,D,20240927,14.73,14.819,14.71,14.79,64200 KKR,D,20240927,131.95,132.96,130.73,132.14,2909300 KKRS,D,20240927,20.95,20.9708,20.74,20.74,14700 KLG,D,20240927,17.51,17.74,17.4,17.56,581600 KMB,D,20240927,142.22,143.39,141.98,142.54,1689400 KMI,D,20240927,21.72,21.875,21.61,21.79,12662100 KMPB,D,20240927,23.56,23.94,23.55,23.64,8200 KMPR,D,20240927,61.47,61.54,60.26,60.82,300400 KMT,D,20240927,26.34,26.8,26.135,26.4,869800 KMX,D,20240927,78.87,79.17,76.29,77.32,2728200 KN,D,20240927,18.1,18.27,17.91,18.04,652000 KNF,D,20240927,89.44,90.08,88.35,89.07,566000 KNOP,D,20240927,6.7,6.85,6.6684,6.79,76000 KNSL,D,20240927,454.36,463.12,452.19,461.38,127100 KNTK,D,20240927,45,45.23,44.61,44.91,450400 KNX,D,20240927,53.89,54.81,53.35,54.05,2337900 KO,D,20240927,71.54,72.2,71.46,71.79,11175700 KODK,D,20240927,4.82,4.845,4.75,4.76,368500 KOF,D,20240927,91.88,92.695,90.12,90.4,158700 KOP,D,20240927,37.47,37.79,36.9,37.01,91800 KORE,D,20240927,2.35,2.4,2.23,2.34,2900 KOS,D,20240927,3.78,3.99,3.775,3.96,8877300 KR,D,20240927,55.61,56.82,55.45,56.52,3299600 KRC,D,20240927,39.4,39.4,38.66,39.09,1009800 KRE-A,D,20240927,22.01,22.08,21.805,21.82,6800 KREF,D,20240927,12.62,12.74,12.46,12.47,346200 KRG,D,20240927,26.41,26.49,26.08,26.25,974200 KRO,D,20240927,12.61,12.68,12.365,12.45,167300 KRP,D,20240927,15.59,15.905,15.59,15.89,556700 KSM,D,20240927,10.19,10.22,10.19,10.2,3200 KSS,D,20240927,20.44,21.07,20.22,20.9,6705400 KT,D,20240927,15.52,15.71,15.495,15.61,556000 KTB,D,20240927,81.64,83.5,81.39,82.13,566400 KTF,D,20240927,9.86,9.88,9.85,9.88,205900 KTH,D,20240927,28.855,28.855,28.855,28.855,300 KTN,D,20240927,26.99,27.05,26.91,26.91,1700 KUKE,D,20240927,0.7049,0.892,0.7049,0.76,71800 KVUE,D,20240927,23.14,23.435,23.03,23.26,12450100 KVYO,D,20240927,35.5,35.57,34.82,35.2,595700 KW,D,20240927,11.27,11.34,11.11,11.14,613700 KWR,D,20240927,170,172.955,169.68,171.52,178400 KYN,D,20240927,11.29,11.3591,11.13,11.2,317800 L,D,20240927,78.84,79.3,78.61,78.9,877500 LAAC,D,20240927,3.33,3.46,3.2,3.24,3454800 LAC,D,20240927,2.75,2.805,2.63,2.66,4070100 LAD,D,20240927,320,324.26,313.54,320.83,423500 LADR,D,20240927,11.99,12,11.84,11.88,1001100 LANV,D,20240927,1.79,1.79,1.72,1.77,5500 LAW,D,20240927,5.88,5.93,5.74,5.8,78800 LAZ,D,20240927,50.69,51.06,50.0518,50.43,300900 LB,D,20240927,39.84,40.5213,39.58,39.8,427000 LBRT,D,20240927,18.96,19.18,18.79,18.98,2539100 LC,D,20240927,11.01,11.22,10.88,11.03,891000 LCII,D,20240927,120.75,122.96,119.36,120.04,135600 LDI,D,20240927,2.83,2.84,2.69,2.69,366000 LDOS,D,20240927,158.38,160,158.38,159.72,1080400 LDP,D,20240927,21.42,21.5441,21.35,21.5,48800 LEA,D,20240927,112.82,115.47,111.71,112.72,648300 LEG,D,20240927,13.8,14.23,13.75,14.12,1990100 LEN,D,20240927,185.3,189.17,184.3,187.03,1758400 LEN.B,D,20240927,169.64,173.985,169.64,172.14,36400 LEO,D,20240927,6.52,6.555,6.5,6.51,95200 LEV,D,20240927,0.69,0.7,0.67,0.6756,168800 LEV.A,D,20240927,0.075,0.075,0.07,0.07,4000 LEV.W,D,20240927,0.0129,0.017,0.0129,0.0135,11000 LEVI,D,20240927,21.64,21.705,21.12,21.65,2003600 LFT,D,20240927,2.64,2.64,2.59,2.61,83900 LFT-A,D,20240927,22.775,22.775,22.775,22.775,200 LGF.A,D,20240927,8.05,8.29,7.975,8.02,687900 LGF.B,D,20240927,7.12,7.34,7.05,7.09,664300 LGI,D,20240927,18.07,18.23,17.8679,18.19,57100 LH,D,20240927,221.67,225.485,219.88,222.1,450200 LHX,D,20240927,232.04,235.36,231.495,234.99,777400 LICY,D,20240927,2.06,2.285,2.06,2.11,379300 LII,D,20240927,609.04,614.74,602.25,604.87,233800 LITB,D,20240927,2.99,2.99,2.99,2.99,800 LLAP,D,20240927,0.25,0.2619,0.2499,0.26,7469400 LLY,D,20240927,893.62,901.21,875.61,877.79,4377300 LMND,D,20240927,17.21,17.45,16.87,16.95,953500 LMT,D,20240927,577.65,584.0734,575.33,582.36,848100 LNC,D,20240927,31.62,31.88,31.24,31.42,1112400 LNC-D,D,20240927,28.38,28.54,28.17,28.4,41400 LND,D,20240927,4.71,4.71,4.66,4.71,46800 LNG,D,20240927,178.38,180.16,177.5582,179.63,685700 LNN,D,20240927,124.07,125.41,123.29,124.14,48200 LOAR,D,20240927,74.29,75.55,74.06,74.28,268600 LOB,D,20240927,46.77,47.56,46.49,47.44,176100 LOCL,D,20240927,2.37,2.43,2.17,2.39,5200 LOMA,D,20240927,8.68,8.68,8.195,8.29,528300 LOW,D,20240927,267.75,268.71,265.74,267.14,1852400 LPG,D,20240927,34.38,34.38,33.83,33.97,280100 LPL,D,20240927,4.31,4.31,4.21,4.23,114000 LPX,D,20240927,107.75,108.28,106.16,107.2,357100 LRN,D,20240927,84.06,85.19,83.19,83.95,914400 LSPD,D,20240927,16.5,16.88,16.32,16.76,1421100 LTC,D,20240927,36.63,36.94,36.42,36.62,205800 LTH,D,20240927,24.57,24.57,23.83,24.21,1346100 LTM,D,20240927,26.85,26.94,26.35,26.37,121800 LU,D,20240927,2.83,3.47,2.81,3.38,9748000 LUMN,D,20240927,6.98,7.42,6.9312,7.28,12570700 LUV,D,20240927,30.21,30.6,29.445,29.53,11657600 LVS,D,20240927,50,51.5,49.43,51.12,16750200 LVWR,D,20240927,6.12,6.3,6.11,6.21,10400 LW,D,20240927,67,67.43,65.93,66.8,2279100 LXFR,D,20240927,12.85,13.0499,12.71,12.88,59700 LXP,D,20240927,10.24,10.285,10.11,10.16,1972600 LXU,D,20240927,8.05,8.15,7.895,7.99,255600 LYB,D,20240927,97.01,97.6,96.24,96.43,2075000 LYG,D,20240927,3.17,3.18,3.13,3.14,8922400 LYV,D,20240927,108.45,109.24,107.14,108.74,1880700 LZB,D,20240927,42.73,43.14,42.22,42.56,276600 LZM,D,20240927,7,7.185,6.91,7.03,270700 LZM.W,D,20240927,0.8,0.8,0.73,0.795,1500 M,D,20240927,15.31,15.38,15.184,15.25,2806400 MA,D,20240927,491.03,496,490.39,493.64,2177300 MAA,D,20240927,160.07,160.07,157.54,157.77,636100 MAA-I,D,20240927,57.73,57.73,57.65,57.65,500 MAC,D,20240927,17.51,18.045,17.335,17.95,1781800 MAIN,D,20240927,50.26,50.618,50.17,50.23,291400 MAN,D,20240927,73.87,74.57,73.19,73.28,318900 MANU,D,20240927,16.51,16.62,16.48,16.48,219000 MAS,D,20240927,83.71,84.37,83.11,83.57,1138200 MATV,D,20240927,17.5,17.85,17.2,17.21,352900 MATX,D,20240927,142.78,144.895,141.505,141.93,199000 MAV,D,20240927,8.86,8.9099,8.84,8.87,62100 MAX,D,20240927,17.94,18.195,17.94,18.19,280300 MBC,D,20240927,17.93,18.5,17.83,18.34,746900 MBI,D,20240927,3.65,3.69,3.545,3.58,154800 MC,D,20240927,69.77,70.19,68.09,68.93,621400 MCB,D,20240927,52.06,52.5,50.89,51.1,35700 MCD,D,20240927,303.52,306.96,303.52,303.69,3402900 MCI,D,20240927,19.25,19.55,19.2362,19.5,17900 MCK,D,20240927,480.78,489.02,479.15,488.25,1001600 MCN,D,20240927,7.15,7.2129,7.11,7.17,163200 MCO,D,20240927,474.48,477.25,473,473.49,582600 MCR,D,20240927,6.48,6.515,6.478,6.51,97400 MCS,D,20240927,15.25,15.36,15.11,15.13,431200 MCW,D,20240927,6.88,6.88,6.62,6.69,870500 MCY,D,20240927,63.95,64.51,63.06,63.23,218900 MD,D,20240927,11.51,11.57,11.04,11.26,629100 MDST,D,20240927,25.51,25.66,25.47,25.65,20800 MDT,D,20240927,89.36,90.0187,89.11,89.32,5232400 MDU,D,20240927,27.54,27.62,27.38,27.41,1440100 MDV,D,20240927,16.94,17.1699,16.86,17.03,14500 MDV-A,D,20240927,24.89,24.89,24.7,24.73,5500 MEC,D,20240927,20.24,22.07,20.24,21.46,407700 MED,D,20240927,19.36,19.96,19.2,19.25,118700 MEG,D,20240927,27.95,28.55,27.27,27.29,487400 MEGI,D,20240927,14.65,14.77,14.65,14.71,113400 MEI,D,20240927,12.44,12.47,11.94,11.97,330700 MER-K,D,20240927,25.78,25.79,25.7,25.73,30100 MET,D,20240927,82.05,82.99,81.77,82.48,3296800 MET-A,D,20240927,24.69,24.8193,24.68,24.68,13600 MET-E,D,20240927,25.08,25.08,24.88,24.88,47500 MET-F,D,20240927,23.11,23.15,23.01,23.05,116300 MFA,D,20240927,12.54,12.56,12.41,12.53,845600 MFA-B,D,20240927,23.15,23.28,23.11,23.1351,17300 MFA-C,D,20240927,24.17,24.17,23.885,24.1,3700 MFAN,D,20240927,25.68,25.68,25.5986,25.68,11500 MFAO,D,20240927,25.8,25.8,25.745,25.75,7500 MFC,D,20240927,29.65,29.835,29.52,29.53,1080600 MFG,D,20240927,4.06,4.09,4,4.01,4036900 MFM,D,20240927,5.71,5.73,5.7,5.705,64300 MG,D,20240927,11.33,11.42,11.1,11.15,151200 MGA,D,20240927,42.89,43.54,42.555,42.73,1393200 MGF,D,20240927,3.26,3.29,3.25,3.29,41600 MGM,D,20240927,38.8,40.16,38.7,39.62,5684400 MGR,D,20240927,24.51,24.83,24.51,24.83,31800 MGRB,D,20240927,20.47,20.61,20.24,20.42,17200 MGRD,D,20240927,18.06,18.06,17.85,17.89,4300 MGRE,D,20240927,26,26.04,25.8301,25.94,43600 MGY,D,20240927,24,24.29,23.84,24.27,1882500 MHD,D,20240927,12.77,12.77,12.63,12.68,79100 MHF,D,20240927,7.23,7.23,7.205,7.23,77100 MHI,D,20240927,9.57,9.64,9.57,9.6,16400 MHK,D,20240927,157.91,159.8,156.51,158.81,442100 MHLA,D,20240927,16.5,16.5,16.11,16.35,1900 MHN,D,20240927,11.17,11.17,11.0966,11.14,22500 MHNC,D,20240927,17.4156,17.67,17.4156,17.48,600 MHO,D,20240927,166.79,171.3618,165.81,170.09,415200 MIN,D,20240927,2.73,2.75,2.73,2.73,110900 MIO,D,20240927,12.5,12.5,12.4101,12.48,21900 MIR,D,20240927,11.08,11.095,10.86,11.05,1538000 MIT-A,D,20240927,22.7,22.9,22.37,22.68,4000 MIT-B,D,20240927,22.04,22.27,22.04,22.26,20800 MIT-C,D,20240927,24.875,24.89,24.79,24.8564,5500 MITN,D,20240927,25.45,25.45,25.4452,25.4478,2400 MITP,D,20240927,25.55,25.59,25.5,25.57,2200 MITT,D,20240927,7.83,7.83,7.74,7.79,103700 MIY,D,20240927,12,12,11.94,11.98,96000 MKC,D,20240927,83.6,84.29,83.06,83.24,2037400 MKC.V,D,20240927,84,84,83.15,83.15,2300 MKFG,D,20240927,4.78,4.8,4.75,4.76,421600 MKL,D,20240927,1575.55,1581.3,1565.55,1569.08,28300 ML,D,20240927,40.04,41.49,39.5,40.39,173800 ML.W,D,20240927,0.0601,0.065,0.0601,0.0644,2400 MLI,D,20240927,72.24,73.635,71.68,72.1,651900 MLM,D,20240927,538.26,544.2015,533.53,539.11,416200 MLNK,D,20240927,21.52,21.65,20.98,20.99,1611700 MLP,D,20240927,21.67,22.09,21.02,21.29,13900 MLR,D,20240927,60.34,61.16,59.5525,60.2,41900 MMC,D,20240927,223.68,225.3332,223.295,223.94,2267100 MMD,D,20240927,16.84,16.9,16.84,16.88,70800 MMI,D,20240927,40.46,40.68,39.48,39.56,58900 MMKT,D,20240927,100.05,100.07,100.0498,100.07,6500 MMM,D,20240927,139,139.29,137.05,137.3,2956000 MMS,D,20240927,92.6,93.94,92.13,92.7,402500 MMT,D,20240927,4.82,4.84,4.81,4.84,93100 MMU,D,20240927,10.82,10.86,10.78,10.82,98200 MNR,D,20240927,16.21,16.4,16.095,16.37,165600 MNSO,D,20240927,16.64,17.24,15.87,17.13,6627800 MNTN,D,20240927,11.52,11.52,11.32,11.36,400 MO,D,20240927,51.2,51.37,51.005,51.05,4602400 MOD,D,20240927,131.3,133.41,128.4901,131.72,516200 MODG,D,20240927,10.7,11.145,10.58,10.9,3648000 MOG.A,D,20240927,201.62,202.7999,198.3027,200.8,93300 MOGU,D,20240927,2.2,2.66,2.2,2.66,4900 MOH,D,20240927,340.53,344.8,339.3,341.86,389600 MOS,D,20240927,26.69,27.53,26.69,27.02,3531100 MOV,D,20240927,18.84,19.04,18.7,18.97,448700 MP,D,20240927,17.29,18.42,17.21,18.39,5510300 MPA,D,20240927,12.43,12.4993,12.42,12.47,62200 MPC,D,20240927,164,164.94,162.14,163.65,1557500 MPLN,D,20240927,7.88,8.21,6.91,7.32,180700 MPLX,D,20240927,44.26,44.81,44.26,44.68,1009400 MPV,D,20240927,16.89,16.96,16.82,16.82,3600 MPW,D,20240927,5.95,6.02,5.875,5.95,6178500 MPX,D,20240927,9.79,9.95,9.79,9.8,51000 MQT,D,20240927,10.88,10.88,10.81,10.82,32200 MQY,D,20240927,13.15,13.1501,13.065,13.1,118900 MRC,D,20240927,12.64,12.79,12.53,12.64,356300 MRK,D,20240927,113.17,114.34,113,113.69,11920100 MRO,D,20240927,26,26.54,25.965,26.48,4301400 MS,D,20240927,104.93,105.14,104.015,104.11,3113200 MS-A,D,20240927,23.43,23.59,23.37,23.53,84900 MS-E,D,20240927,25.76,25.84,25.6601,25.8,92600 MS-F,D,20240927,25.61,25.75,25.59,25.74,59900 MS-I,D,20240927,25.76,25.77,25.65,25.77,76900 MS-K,D,20240927,25.6,25.689,25.45,25.5,242300 MS-L,D,20240927,24.19,24.22,24.07,24.19,39500 MS-O,D,20240927,21.37,21.47,21.27,21.29,135400 MS-P,D,20240927,26.99,27.04,26.86,26.95,112900 MS-Q,D,20240927,27.22,27.23,26.94,27.13,170600 MSA,D,20240927,180.06,182.23,176.87,176.98,104600 MSB,D,20240927,23.99,23.99,22.45,22.8,35500 MSC,D,20240927,7.72,8,7.12,7.39,8400 MSCI,D,20240927,569.63,577.89,569.63,576.15,560500 MSD,D,20240927,8.13,8.15,8.08,8.125,66300 MSDL,D,20240927,19.84,20.07,19.84,20.02,131700 MSGE,D,20240927,41.84,42.325,41.71,42.14,163400 MSGS,D,20240927,208.32,209.55,206.32,208.05,65900 MSI,D,20240927,447.26,448.06,444.1,446.36,515600 MSM,D,20240927,87.19,88.695,86.755,87.09,514100 MT,D,20240927,26.11,26.24,25.9,25.96,1194000 MTAL,D,20240927,13.87,13.88,13.58,13.76,292500 MTB,D,20240927,175.6,177.61,174.49,175.42,859700 MTB-H,D,20240927,25.39,25.47,25.18,25.29,13500 MTB-J,D,20240927,27.49,27.65,27.4515,27.65,67500 MTD,D,20240927,1485.75,1515.63,1462.66,1478.92,140300 MTDR,D,20240927,48.38,49.53,48.16,49.36,1694700 MTG,D,20240927,25.53,25.73,25.325,25.37,873800 MTH,D,20240927,203.6,206.93,201.45,203.74,278000 MTN,D,20240927,180.47,182.5,173.44,180.61,1538700 MTR,D,20240927,5.78,5.85,5.76,5.76,4600 MTRN,D,20240927,112.97,114.6,111.7,112.43,77700 MTUS,D,20240927,14.93,15.21,14.76,14.96,444900 MTW,D,20240927,9.86,9.97,9.631,9.71,262900 MTX,D,20240927,76.18,76.9,75.33,75.69,144400 MTZ,D,20240927,123.23,125.19,121.6,122.8,584300 MUA,D,20240927,12.41,12.42,12.26,12.28,55100 MUC,D,20240927,11.57,11.57,11.5,11.54,162600 MUE,D,20240927,10.69,10.72,10.67,10.69,57700 MUFG,D,20240927,10.2,10.28,10.1,10.13,1929600 MUI,D,20240927,12.46,12.5,12.4506,12.49,250500 MUJ,D,20240927,12.15,12.17,12.13,12.17,61700 MUR,D,20240927,33.27,33.875,33.175,33.73,1777300 MUSA,D,20240927,498.31,506.83,494.8459,499.59,205200 MUX,D,20240927,10.23,10.27,9.53,9.64,958300 MVF,D,20240927,7.54,7.54,7.49,7.54,97500 MVO,D,20240927,9.3,9.4399,9.29,9.4,22600 MVT,D,20240927,11.43,11.45,11.37,11.41,43200 MWA,D,20240927,21.4,21.51,21.15,21.27,847900 MX,D,20240927,4.75,4.77,4.63,4.7,109100 MXE,D,20240927,9.39,9.39,9.18,9.28,6600 MXF,D,20240927,15.32,15.3999,15.121,15.1469,38200 MYD,D,20240927,11.5,11.5,11.33,11.41,346700 MYE,D,20240927,14.03,14.23,13.85,13.9,177800 MYI,D,20240927,12,12,11.955,11.99,281500 MYN,D,20240927,10.79,10.79,10.77,10.7706,58000 MYTE,D,20240927,3.8,3.99,3.8,3.84,71100 NABL,D,20240927,13.03,13.12,12.9101,12.99,213100 NAC,D,20240927,11.87,11.89,11.8101,11.85,577400 NAD,D,20240927,12.3,12.34,12.3,12.33,533900 NAN,D,20240927,11.76,11.77,11.73,11.75,85100 NAPA,D,20240927,5.89,6.03,5.86,5.89,932800 NAT,D,20240927,3.6,3.66,3.59,3.64,2362100 NATL,D,20240927,28.84,29.4,28.56,28.74,235500 NAZ,D,20240927,11.75,11.77,11.71,11.76,38700 NBB,D,20240927,16.66,16.7685,16.63,16.64,66500 NBHC,D,20240927,41.39,41.59,41.055,41.37,158000 NBR,D,20240927,61.82,62.9,61.025,61.95,477000 NBXG,D,20240927,12.81,12.81,12.74,12.75,179600 NC,D,20240927,26.925,28.7101,26.925,28.5,21300 NCA,D,20240927,9.07,9.1,9.06,9.085,27000 NCDL,D,20240927,17.95,17.96,17.77,17.82,48300 NCLH,D,20240927,21.24,21.24,20.75,20.95,10853800 NCV,D,20240927,3.49,3.5,3.48,3.48,389500 NCV-A,D,20240927,23.2,23.38,23.124,23.38,3100 NCZ,D,20240927,3.09,3.11,3.08,3.08,504800 NCZ-A,D,20240927,22.13,22.19,22.0473,22.19,4800 NDMO,D,20240927,11.07,11.13,11.04,11.11,83800 NDP,D,20240927,37.12,37.6,37.1129,37.54,8300 NE,D,20240927,35.95,36.585,35.95,36.45,1489200 NEA,D,20240927,11.95,11.96,11.94,11.95,803500 NEE,D,20240927,83.77,84.839,83.76,84.54,8200900 NEE-N,D,20240927,25.08,25.2487,24.95,24.95,44700 NEE-R,D,20240927,46.41,46.83,46.41,46.61,582900 NEE-S,D,20240927,55.8,56,55.53,55.58,633900 NEM,D,20240927,55.11,55.38,53.82,53.9,9715100 NEP,D,20240927,27.72,28.25,27.66,28.11,932100 NET,D,20240927,82.2,82.69,81.2401,81.59,1462600 NETZ,D,20240927,73.79,73.86,73.588,73.64,10600 NEU,D,20240927,560,560,551.935,552.73,15700 NEUE,D,20240927,5,5.2249,5,5.11,2400 NEXA,D,20240927,7.34,7.45,7.17,7.17,18300 NFG,D,20240927,59.68,60.84,59.47,60.61,590500 NFJ,D,20240927,12.88,13,12.8799,12.97,203100 NGG,D,20240927,70.13,70.4,69.72,69.73,344200 NGL,D,20240927,4.57,4.6595,4.5165,4.52,68400 NGL-B,D,20240927,23.86,24.15,23.86,24.15,25700 NGL-C,D,20240927,23.9,24.13,23.9,24.0489,14400 NGS,D,20240927,18.89,19.36,18.7247,19.33,48300 NGVC,D,20240927,28.23,28.47,27.6294,27.93,68200 NGVT,D,20240927,41.44,41.44,40.22,40.42,220900 NHI,D,20240927,83.56,84.02,82.47,82.99,193700 NI,D,20240927,34.33,34.51,34.15,34.38,2830000 NIC,D,20240927,94.98,95.54,93.93,94.43,22100 NIE,D,20240927,22.96,23.05,22.69,22.99,65900 NIM,D,20240927,9.27,9.3,9.27,9.29,6600 NINE,D,20240927,1.19,1.195,1.1306,1.15,271000 NIO,D,20240927,6.01,6.66,5.99,6.52,180982000 NJR,D,20240927,46.96,47.1,46.71,46.92,606500 NKE,D,20240927,89.45,90.26,89.21,89.44,9181000 NKX,D,20240927,13.66,13.6634,13.57,13.57,41400 NL,D,20240927,7.3,7.45,7.1701,7.38,27000 NLOP,D,20240927,31.06,31.5886,30.71,30.76,71700 NLY,D,20240927,20.62,20.7,20.43,20.66,6576200 NLY-F,D,20240927,25.47,25.5499,25.38,25.51,122400 NLY-G,D,20240927,25.34,25.34,25.22,25.22,27400 NLY-I,D,20240927,25.73,25.73,25.5,25.66,33100 NMAI,D,20240927,13.15,13.185,13.11,13.12,149600 NMCO,D,20240927,11.55,11.69,11.55,11.61,145300 NMG,D,20240927,1.4,1.56,1.4,1.55,65500 NMI,D,20240927,10,10.07,9.97,10,19700 NMM,D,20240927,63.3,65.89,63.25,63.41,252600 NMR,D,20240927,5.57,5.58,5.46,5.48,571900 NMS,D,20240927,12.92,13.03,12.76,12.76,30300 NMT,D,20240927,11.5757,11.62,11.5201,11.58,11400 NMZ,D,20240927,11.57,11.63,11.545,11.61,334500 NNI,D,20240927,113.13,113.76,111.0445,111.94,36300 NNN,D,20240927,48.24,48.51,47.97,48.15,595000 NNY,D,20240927,8.58,8.58,8.54,8.555,9200 NOA,D,20240927,18.45,18.91,18.4,18.78,34600 NOAH,D,20240927,11.37,11.46,10.96,11.06,222100 NOC,D,20240927,523.49,528.93,521.97,526.79,528700 NOG,D,20240927,34.54,35.19,34.47,35.17,1437000 NOK,D,20240927,4.38,4.42,4.36,4.37,20772500 NOM,D,20240927,10.92,11.06,10.9,10.97,21500 NOMD,D,20240927,19.48,19.58,19.19,19.28,401400 NOT.W,D,20240927,0.15,0.15,0.15,0.15,100 NOTE,D,20240927,1.22,1.28,1.17,1.27,384400 NOV,D,20240927,16.04,16.175,15.885,15.98,4710900 NOVA,D,20240927,10.81,11.07,10.33,10.39,3756100 NOW,D,20240927,884.04,886.185,876.372,881.79,906600 NPCT,D,20240927,11.78,11.87,11.78,11.83,74500 NPFD,D,20240927,19.03,19.03,18.9,18.99,64200 NPK,D,20240927,75.01,75.52,74.02,74.43,26700 NPO,D,20240927,163.25,165.84,160.9,161.8,73400 NPV,D,20240927,12.73,12.74,12.66,12.67,42200 NPW.W,D,20240927,1.23,1.23,1.16,1.16,4100 NPWR,D,20240927,7.21,7.31,7.11,7.22,189800 NQP,D,20240927,12.55,12.65,12.54,12.61,43900 NR,D,20240927,6.9,7.16,6.88,6.92,1130700 NRDY,D,20240927,0.97,0.9922,0.96,0.9782,1672900 NRE-A,D,20240927,23.65,23.67,23.485,23.65,3800 NREF,D,20240927,15.23,15.6,15.16,15.3,69400 NRG,D,20240927,90.47,91.9899,90.22,91.22,2077300 NRGV,D,20240927,0.98,0.99,0.9065,0.9365,2244900 NRK,D,20240927,11.17,11.19,11.155,11.18,290500 NRP,D,20240927,100.53,101.5,98.5024,99.95,10300 NRT,D,20240927,5.12,5.34,5.12,5.27,26700 NRUC,D,20240927,25.2,25.29,25.08,25.18,13000 NSA,D,20240927,47.24,47.57,46.84,47.45,520100 NSA-A,D,20240927,24.95,24.95,24.7,24.75,20200 NSA-B,D,20240927,22.65,22.96,22.55,22.76,21600 NSC,D,20240927,245.92,250.13,244.92,246.47,889500 NSP,D,20240927,87.47,89.18,86.845,86.97,218000 NTB,D,20240927,37.19,37.49,36.69,36.75,101900 NTEST.I,D,20240927,25.08,25.08,25.05,25.05,1880 NTG,D,20240927,47,47.22,46.8016,47.06,9400 NTR,D,20240927,48.51,48.93,47.96,48.25,1998100 NTST,D,20240927,16.47,16.595,16.39,16.49,714500 NTZ,D,20240927,4.44,4.49,4.4,4.49,1300 NU,D,20240927,13.86,13.9879,13.64,13.87,31765500 NUE,D,20240927,151.06,152.42,149.77,150.13,894900 NUS,D,20240927,7.18,7.57,7.18,7.36,899800 NUV,D,20240927,9.01,9.02,8.98,9,436600 NUV.W,D,20240927,0.1022,0.1064,0.1021,0.1054,9800 NUVB,D,20240927,2.49,2.49,2.38,2.39,1710500 NUW,D,20240927,14.18,14.23,14.11,14.17,78200 NVG,D,20240927,13.35,13.39,13.335,13.35,400600 NVGS,D,20240927,16.41,16.5,16.35,16.37,118900 NVO,D,20240927,120.55,121.34,119.15,120.76,9655200 NVR,D,20240927,9640.37,9820,9593.13,9734.55,12700 NVRI,D,20240927,10.45,10.48,10.2,10.32,224500 NVRO,D,20240927,5.32,5.415,5.16,5.29,439400 NVS,D,20240927,115.86,116.39,115.6,115.61,919100 NVST,D,20240927,19.42,20.04,19.345,19.76,1981000 NVT,D,20240927,71.49,71.7,70.42,70.92,1424600 NWG,D,20240927,9.33,9.385,9.295,9.34,2881500 NWN,D,20240927,40.27,40.72,40,40.46,285200 NX,D,20240927,27.63,28.145,27.44,27.66,287600 NXC,D,20240927,14.16,14.1791,14.07,14.0701,11600 NXD-A,D,20240927,15.66,15.66,15.6,15.6,2500 NXDT,D,20240927,6.3,6.41,6.2,6.23,105400 NXE,D,20240927,6.7,6.75,6.57,6.63,3949300 NXG,D,20240927,41,41.45,41,41.14,17800 NXJ,D,20240927,12.98,13.05,12.97,13.03,68700 NXN,D,20240927,12.17,12.17,12.1,12.1001,6800 NXP,D,20240927,15.03,15.03,14.919,14.95,49200 NXRT,D,20240927,44.19,44.19,43.105,43.4,132400 NYC,D,20240927,9.01,9.01,9.01,9.01,900 NYC-A,D,20240927,22.42,22.5,22.21,22.39,35700 NYC-U,D,20240927,39.25,39.25,38.51,38.91,16500 NYCB,D,20240927,11.65,11.72,11.285,11.46,5226800 NYT,D,20240927,55.46,56.36,55.3,55.32,838400 NZF,D,20240927,12.97,13.02,12.951,13.01,438300 O,D,20240927,62.81,63.27,62.54,62.73,4304700 O.P,D,20240927,24.99,25,24.99,24.99,7000 OAK-A,D,20240927,24.44,24.66,24.32,24.555,10500 OAK-B,D,20240927,23.75,23.75,23.51,23.62,13600 OBDC,D,20240927,14.9,15.07,14.8842,15,2222900 OBDE,D,20240927,14.32,14.52,14.32,14.49,120500 OBK,D,20240927,32.03,32.08,31.44,31.58,63700 OC,D,20240927,175.13,176.235,172.41,174.3,686500 OCFT,D,20240927,1.65,2.0355,1.6396,1.97,648100 ODC,D,20240927,69.37,69.3705,68.41,68.41,6000 ODV,D,20240927,2.4,2.4199,2.25,2.29,209200 OEC,D,20240927,17.85,17.97,17.58,17.79,313900 OFG,D,20240927,44.56,45.19,44.3,44.41,163900 OGE,D,20240927,40.78,41.06,40.64,40.84,756900 OGN,D,20240927,19.39,19.41,19.0439,19.18,1627600 OGS,D,20240927,74.23,74.585,73.695,74.2,335200 OHI,D,20240927,40.57,40.695,39.98,40.33,1420900 OI,D,20240927,13.39,13.52,13.17,13.27,2063500 OIA,D,20240927,6.79,6.87,6.775,6.87,53900 OII,D,20240927,24.4,24.92,24.29,24.78,866400 OIS,D,20240927,4.52,4.63,4.5028,4.58,710300 OKE,D,20240927,89.2,90.6501,88.74,90.24,3154800 OKLO,D,20240927,8.85,8.86,8.3523,8.84,2514000 OLN,D,20240927,48.85,49.595,48.57,48.97,1776600 OLO,D,20240927,4.88,4.946,4.845,4.89,705100 OLP,D,20240927,27.24,27.47,27.0301,27.45,64900 OMC,D,20240927,103.59,104.19,102.57,102.67,1190200 OMF,D,20240927,46.91,47.205,46.405,46.85,673200 OMI,D,20240927,15.94,16.35,15.835,16.18,850700 ONIT,D,20240927,28.5,36.91,28.33,33.97,178600 ONL,D,20240927,4.22,4.245,4.02,4.06,443900 ONON,D,20240927,51.6,51.72,50.8,51.13,4872100 ONTF,D,20240927,6.29,6.34,6.19,6.2,66900 ONTO,D,20240927,220.94,222.7,212.25,215.37,641700 OOMA,D,20240927,11.49,11.7,11.37,11.4,125800 OPAD,D,20240927,4.04,4.125,3.91,4.08,20900 OPF.W,D,20240927,0.2222,0.232,0.1975,0.1975,56900 OPFI,D,20240927,4.81,4.905,4.7016,4.88,319000 OPP,D,20240927,9.09,9.1,9.0026,9.07,68300 OPP-A,D,20240927,19.8399,19.8399,19.67,19.78,4300 OPP-B,D,20240927,21.3,21.3543,21.21,21.21,4100 OPY,D,20240927,50.31,51.076,50.2006,50.47,30300 OR,D,20240927,19,19.0288,18.4,18.45,542700 ORA,D,20240927,77.77,78.27,77.155,77.47,227000 ORAN,D,20240927,11.67,11.71,11.63,11.65,321100 ORC,D,20240927,8.23,8.27,8.19,8.25,2081900 ORCL,D,20240927,168.09,169.1098,166.51,168.74,8974300 ORI,D,20240927,35.46,35.69,35.35,35.38,796100 ORN,D,20240927,5.6,5.76,5.51,5.69,424500 OSCR,D,20240927,20.39,21.505,20.25,20.99,3320200 OSK,D,20240927,100.43,101.39,99.18,100.19,987000 OTIS,D,20240927,104,105.235,103.635,104.43,3657100 OUS.W,D,20240927,0.06,0.06,0.059,0.06,2500 OUST,D,20240927,6.4,6.69,6.35,6.36,942000 OUT,D,20240927,18.44,18.63,18.2406,18.34,789500 OVV,D,20240927,37.73,38.6499,37.5401,38.37,5628500 OWL,D,20240927,19.09,19.36,18.9,19.24,4219400 OWLT,D,20240927,4.5,4.5,4.2701,4.46,18900 OXM,D,20240927,86.86,87.52,85.67,86.44,271100 OXY,D,20240927,50.13,51.155,50.05,51.03,15713800 OXY.W,D,20240927,28.04,29.3,28.04,29.23,51300 PAAS,D,20240927,22.14,22.33,21.375,21.45,3391200 PAC,D,20240927,182.55,182.55,177.21,177.69,75100 PACK,D,20240927,6.48,6.565,6.37,6.43,193800 PACS,D,20240927,39.62,40,38.89,39.56,683800 PAG,D,20240927,164.21,165.51,161.11,162.87,128200 PAGS,D,20240927,8.86,9.12,8.86,8.94,7440600 PAI,D,20240927,12.9,12.9,12.72,12.76,9600 PAM,D,20240927,57.95,60.08,57.95,58.62,165000 PAR,D,20240927,54.04,54.29,52.52,52.75,703300 PARR,D,20240927,17.88,17.93,17.41,17.86,1200700 PATH,D,20240927,12.75,12.85,12.6601,12.8,4771700 PAXS,D,20240927,16.6,16.72,16.575,16.61,104900 PAY,D,20240927,20.25,20.485,19.94,20.01,154900 PAYC,D,20240927,168.62,170.347,167.17,167.8,467800 PB,D,20240927,71.8,71.8,70.48,70.8,415700 PBA,D,20240927,41.17,41.325,41.06,41.16,880700 PBF,D,20240927,32.1,32.2,30.85,31.37,2545200 PBH,D,20240927,71.78,72.31,71.04,71.32,189300 PBI,D,20240927,7.2,7.265,7.0108,7.11,1587300 PBI-B,D,20240927,21,21,20.28,20.38,29500 PBR,D,20240927,14.52,14.64,14.51,14.58,17118400 PBR.A,D,20240927,13.21,13.355,13.21,13.27,24848900 PBT,D,20240927,11.61,11.98,11.493,11.91,99300 PCF,D,20240927,6.76,6.76,6.74,6.76,177200 PCG,D,20240927,19.84,19.885,19.72,19.82,5893400 PCK,D,20240927,6.18,6.22,6.18,6.21,139000 PCM,D,20240927,7.96,8,7.945,7.97,35100 PCN,D,20240927,14.18,14.19,14.135,14.18,148300 PCOR,D,20240927,62.16,62.34,61.27,62.05,1205100 PCQ,D,20240927,9.94,9.95,9.9,9.92,67000 PD,D,20240927,18.42,18.66,18.24,18.48,496200 PDI,D,20240927,20.25,20.28,20.12,20.22,1913300 PDM,D,20240927,10.16,10.16,9.915,9.94,540300 PDO,D,20240927,14.1,14.1,14.05,14.07,565700 PDS,D,20240927,61.58,62.06,60.62,61.91,76300 PDT,D,20240927,13.34,13.42,13.3001,13.42,80800 PDX,D,20240927,23.67,23.67,23.31,23.5,52100 PEB,D,20240927,13.75,13.7612,13.475,13.55,6068900 PEB-E,D,20240927,22.5,22.77,22.5,22.6,2400 PEB-F,D,20240927,22.95,23.3799,22.8,22.8,4800 PEB-G,D,20240927,22.65,22.65,22.26,22.4,4200 PEB-H,D,20240927,20.75,20.75,20.31,20.485,900 PEG,D,20240927,87.72,88.495,87.52,88.25,1963800 PEN,D,20240927,193.27,195.02,189.47,191.55,159000 PEO,D,20240927,22.85,23.1937,22.85,23.16,43200 PER.W,D,20240927,0.071,0.0869,0.0675,0.075,85800 PERF,D,20240927,1.87,1.95,1.86,1.95,12600 PFD,D,20240927,11.88,11.93,11.8,11.83,45600 PFE,D,20240927,29.02,29.23,28.92,29.09,25013000 PFGC,D,20240927,78.81,79.59,77.795,78.21,1539100 PFH,D,20240927,21.36,21.3917,21.08,21.22,56300 PFL,D,20240927,8.54,8.578,8.528,8.54,70400 PFLT,D,20240927,11.45,11.535,11.44,11.48,395700 PFN,D,20240927,7.57,7.6,7.55,7.6,229000 PFO,D,20240927,9.34,9.415,9.34,9.4,36600 PFS,D,20240927,18.39,18.56,18.19,18.33,461800 PFSI,D,20240927,112.96,115.35,112.345,113.8,256700 PG,D,20240927,173.01,174.445,172.58,173.55,4599700 PGP,D,20240927,8.27,8.3246,8.2401,8.27,19800 PGR,D,20240927,251.06,252.8818,250.55,251.1,2011800 PGRE,D,20240927,5.01,5.08,4.945,4.95,676000 PGRU,D,20240927,6.61,6.63,6.61,6.63,387600 PGZ,D,20240927,11.15,11.21,11.122,11.19,14700 PH,D,20240927,636.11,636.758,628.05,632.77,580200 PHD,D,20240927,9.87,9.907,9.86,9.87,35100 PHG,D,20240927,32.39,32.885,32.35,32.74,1433000 PHI,D,20240927,27.52,27.63,27.31,27.46,27900 PHIN,D,20240927,47.56,47.95,46.67,46.99,491400 PHK,D,20240927,4.98,5,4.97,4.99,472500 PHM,D,20240927,141.52,144.61,140.59,143.17,1343700 PHR,D,20240927,22.62,23.13,22.43,22.72,317700 PHT,D,20240927,7.97,7.97,7.92,7.95,54000 PHX,D,20240927,3.37,3.37,3.32,3.35,45300 PII,D,20240927,85.73,86.51,84.25,84.95,497600 PIM,D,20240927,3.4,3.42,3.4,3.41,30300 PINE,D,20240927,18.36,18.4,18.19,18.25,127500 PINS,D,20240927,32.86,33.14,32.355,32.48,7640700 PIPR,D,20240927,282.43,286.055,280.46,281.99,79300 PJT,D,20240927,135.19,136.71,133.23,133.81,100400 PK,D,20240927,15.01,15.11,14.68,14.81,3346600 PKE,D,20240927,13.15,13.255,12.96,13.01,135300 PKG,D,20240927,214.5,216.73,214.14,215.7,355700 PKST,D,20240927,14.36,14.4496,13.82,13.93,139100 PKX,D,20240927,72.94,74.01,72.94,73.23,101100 PL,D,20240927,2.27,2.34,2.22,2.24,2412100 PL.W,D,20240927,0.2178,0.2178,0.175,0.2021,8200 PLD,D,20240927,125.99,127.3197,125.28,125.59,3775100 PLNT,D,20240927,81.97,82.3,80.13,80.48,1023100 PLOW,D,20240927,27.8,28.15,27.395,27.59,74300 PLTR,D,20240927,36.91,37.47,36.59,36.84,43219100 PLYM,D,20240927,22.93,23.06,22.77,22.84,246300 PM,D,20240927,121.12,121.49,120.56,120.62,6046600 PMF,D,20240927,10.12,10.148,9.94,10.03,82100 PML,D,20240927,9.24,9.28,9.2,9.23,213000 PMM,D,20240927,6.46,6.49,6.45,6.47,119800 PMO,D,20240927,10.84,10.87,10.8,10.8,81400 PMT,D,20240927,14.27,14.33,14.18,14.28,560800 PMT-A,D,20240927,24.87,25.035,24.75,24.8,24400 PMT-B,D,20240927,24.72,24.85,24.7,24.75,7400 PMT-C,D,20240927,21.35,21.37,21,21,13000 PMTU,D,20240927,26.05,26.2,26,26.2,2600 PMX,D,20240927,8.23,8.43,8.195,8.33,263300 PNC,D,20240927,183.74,184.715,182.34,183.07,925600 PNF,D,20240927,8.37,8.37,8.285,8.285,20600 PNI,D,20240927,7.81,7.96,7.81,7.87,105700 PNNT,D,20240927,6.87,6.94,6.86,6.92,308900 PNR,D,20240927,98,98.2,96.75,96.99,2167500 PNS.W,D,20240927,0.02,0.0248,0.0102,0.02,40100 PNST,D,20240927,0.7249,0.783,0.7249,0.75,34100 PNW,D,20240927,88.85,89.17,88.2,88.27,1761400 POR,D,20240927,47.82,48.225,47.71,48.09,678400 POST,D,20240927,115.79,116.78,115.47,116.1,414700 PPG,D,20240927,135.18,137.24,134.045,134.56,1963300 PPL,D,20240927,32.65,32.985,32.61,32.88,3111200 PPT,D,20240927,3.69,3.72,3.67,3.68,169500 PR,D,20240927,13.24,13.55,13.19,13.51,11694200 PRA,D,20240927,15.06,15.06,14.505,14.58,404100 PRG,D,20240927,48.77,49.095,48.035,48.19,242500 PRGO,D,20240927,25.77,25.95,25.61,25.65,1489700 PRH,D,20240927,26.2,26.3599,26.13,26.2,31200 PRI,D,20240927,266.61,267.11,262.59,263.17,105000 PRI-D,D,20240927,24.17,24.39,24.17,24.39,600 PRI-G,D,20240927,24.4,24.48,24.325,24.47,700 PRI-H,D,20240927,24.3,24.8,24.2999,24.8,300 PRI-I,D,20240927,23.1301,23.53,23.1301,23.53,1300 PRI-J,D,20240927,23.73,23.73,23.17,23.73,2900 PRI-K,D,20240927,21.63,21.852,21.2,21.3,2400 PRI-L,D,20240927,23.13,23.39,23.13,23.39,2600 PRIM,D,20240927,58.06,58.94,57.66,58.03,328000 PRKS,D,20240927,51.88,51.97,50.91,51.26,535900 PRLB,D,20240927,29.46,29.88,28.97,29.42,165000 PRM,D,20240927,13.11,13.31,13.03,13.24,827000 PRMW,D,20240927,24.59,25.33,24.55,24.98,957800 PRO,D,20240927,19.39,19.47,18.66,18.85,419300 PRS,D,20240927,25.16,25.26,25.13,25.1699,18500 PRT,D,20240927,3.98,4.05,3.9,4.05,71900 PRU,D,20240927,120.87,121.83,120.25,120.81,893200 PSA,D,20240927,358.28,359.14,354.83,356.64,790700 PSA-F,D,20240927,25.04,25.04,24.91,24.93,17600 PSA-G,D,20240927,24.71,24.75,24.54,24.68,38600 PSA-H,D,20240927,25.17,25.21,24.95,25.1,25300 PSA-I,D,20240927,23.24,23.4476,23.17,23.18,104200 PSA-J,D,20240927,22.93,22.93,22.85,22.8913,18500 PSA-K,D,20240927,22.97,23.04,22.85,22.91,18100 PSA-L,D,20240927,22.57,22.57,22.26,22.27,39500 PSA-M,D,20240927,20.61,20.61,20.38,20.38,13000 PSA-N,D,20240927,19.2,19.2,18.97,18.97,13100 PSA-O,D,20240927,19.13,19.13,18.9,18.9,10900 PSA-P,D,20240927,19.77,19.77,19.52,19.585,44500 PSA-Q,D,20240927,19.35,19.3929,19.225,19.225,11500 PSA-R,D,20240927,20.12,20.12,19.78,19.78,28800 PSA-S,D,20240927,20.3,20.35,20.08,20.1394,16100 PSBD,D,20240927,16.04,16.12,15.94,16.04,13500 PSE-A,D,20240927,19.85,19.85,19.2,19.31,9900 PSF,D,20240927,21.25,21.25,21.1139,21.18,43900 PSF.W,D,20240927,0.022,0.0305,0.022,0.0247,119000 PSFE,D,20240927,22.05,22.71,21.92,22.35,208200 PSN,D,20240927,103.52,104.3299,103.1379,103.63,682600 PSO,D,20240927,13.75,13.77,13.64,13.64,194600 PSQ.W,D,20240927,0.1641,0.2077,0.1641,0.2076,1900 PSQH,D,20240927,2.33,2.525,2.33,2.51,45500 PSTG,D,20240927,50.37,50.82,49.13,49.44,2879200 PSTL,D,20240927,14.57,14.6463,14.53,14.58,82600 PSX,D,20240927,131.32,131.555,130,131.05,2564300 PTA,D,20240927,20.97,21,20.9,20.97,98700 PTY,D,20240927,14.45,14.4593,14.4,14.42,455100 PUK,D,20240927,18.87,18.94,18.5,18.56,2881400 PUMP,D,20240927,7.47,7.645,7.425,7.54,1122900 PVH,D,20240927,98.66,100.855,98.2625,100.43,1156500 PVL,D,20240927,1.55,1.63,1.55,1.625,67500 PWR,D,20240927,298,301.3,295.201,296.74,818700 PWSC,D,20240927,22.8,22.85,22.8,22.85,4528300 PX,D,20240927,10.85,10.97,10.8,10.82,185700 PYN,D,20240927,6.25,6.27,6.22,6.265,10800 PZC,D,20240927,7.46,7.47,7.43,7.46,28700 QBT.W,D,20240927,0.09,0.0998,0.09,0.0998,27900 QBTS,D,20240927,1,1.07,0.996,1.03,4737000 QD,D,20240927,2.01,2.1,2,2.07,1122000 QGEN,D,20240927,45.7,46.08,45.22,45.24,1970600 QS,D,20240927,5.86,6.24,5.86,6.01,7365700 QSR,D,20240927,70.97,71.9,70.845,71.28,826000 QTWO,D,20240927,79.06,79.45,78.2,79.05,1041300 QUAD,D,20240927,4.62,4.76,4.6,4.63,62900 QVCC,D,20240927,13.77,13.77,13.39,13.52,13600 QVCD,D,20240927,13.58,13.59,13.34,13.4348,16500 R,D,20240927,145,146.33,143.84,145.44,378600 RA,D,20240927,13.64,13.69,13.64,13.68,168500 RACE,D,20240927,472.83,478.1227,471.44,471.68,207100 RAMP,D,20240927,25.19,25.43,25.08,25.09,438700 RBA,D,20240927,80.8,81.43,79.93,80.28,893800 RBC,D,20240927,303.67,305.1311,297.545,299.87,553800 RBCP,D,20240927,134.94,135.01,133.31,133.31,1063300 RBLX,D,20240927,44.63,45.05,43.76,44.18,6093600 RBO.W,D,20240927,0.035,0.0489,0.035,0.045,1700 RBOT,D,20240927,5.5,5.79,5.37,5.76,9400 RBRK,D,20240927,31.75,32.33,31.05,31.96,2537900 RC,D,20240927,7.94,7.96,7.8,7.83,1742200 RC-C,D,20240927,19.36,19.7227,19.36,19.5,700 RC-E,D,20240927,19.65,19.65,19.56,19.61,12400 RCB,D,20240927,24.5,24.53,24.4701,24.53,13700 RCC,D,20240927,24.55,24.55,24.5,24.52,4200 RCI,D,20240927,40.32,40.4,40,40.24,487100 RCL,D,20240927,182.74,182.82,177.43,177.54,2389000 RCS,D,20240927,7.62,7.76,7.62,7.76,138700 RCUS,D,20240927,15.69,15.73,15.28,15.41,345100 RDDT,D,20240927,66.59,68.35,66.12,67.08,3922200 RDN,D,20240927,34.88,35.23,34.58,34.82,1762300 RDW,D,20240927,7.01,7.35,6.931,7.14,403200 RDW.W,D,20240927,1.3,1.32,1.23,1.27,7600 RDY,D,20240927,79.85,80.59,79.6,79.67,125800 RELX,D,20240927,47.9,48.13,47.55,47.56,495300 RERE,D,20240927,2.56,2.59,2.48,2.53,2211400 RES,D,20240927,6.3,6.335,6.18,6.29,1570100 REVG,D,20240927,26.88,27.36,26.505,27.2,803000 REX,D,20240927,45.19,46.23,44.65,46.12,138300 REX-B,D,20240927,24.28,24.33,24.14,24.33,1000 REX-C,D,20240927,24,24.19,23.6,23.9,8400 REXR,D,20240927,51.09,51.29,50.435,50.51,984300 REZI,D,20240927,19.96,20.37,19.885,20.03,657300 RF,D,20240927,22.96,23.255,22.83,23.03,4541000 RF-C,D,20240927,25.25,25.4,24.9,24.92,32500 RF-E,D,20240927,19.62,19.62,19.3,19.3,24200 RF-F,D,20240927,26.39,26.41,26.25,26.31,90400 RFI,D,20240927,12.87,12.99,12.87,12.95,59600 RFL,D,20240927,1.94,1.97,1.8725,1.92,10300 RFM,D,20240927,16.28,16.4,16.2622,16.29,19400 RFMZ,D,20240927,14.51,14.51,14.45,14.48,37000 RGA,D,20240927,219.27,219.37,215.23,215.61,388900 RGR,D,20240927,42.43,42.75,41.67,41.78,120800 RGT,D,20240927,11.58,11.6,11.57,11.58,1600 RH,D,20240927,343.27,346.96,337.47,339.5,486300 RHI,D,20240927,67.96,68.66,67.335,67.37,1091900 RHP,D,20240927,110.18,110.18,108.62,109.37,374700 RIG,D,20240927,4.24,4.36,4.24,4.31,19702000 RIO,D,20240927,71.08,71.455,70.99,71.23,2910600 RIT-A,D,20240927,25.47,25.47,25.39,25.41,44400 RIT-B,D,20240927,25.37,25.425,25.28,25.37,78600 RIT-C,D,20240927,24.0101,24.27,24.0101,24.2375,42600 RIT-D,D,20240927,24.23,24.26,24.11,24.24,27300 RITM,D,20240927,11.31,11.42,11.245,11.32,9151200 RIV,D,20240927,12.79,12.94,12.75,12.79,86300 RIV-A,D,20240927,24.63,24.7599,24.36,24.36,5600 RJF,D,20240927,122.61,124.07,122.16,122.46,746200 RJF-B,D,20240927,25.2594,25.2594,25.2052,25.25,5200 RKT,D,20240927,19.14,19.38,18.81,18.93,1809400 RL,D,20240927,200.07,200.17,195.91,196.53,708200 RLI,D,20240927,154.11,154.67,153.03,153.94,122000 RLJ,D,20240927,9.64,9.67,9.4,9.42,1636300 RLJ-A,D,20240927,26.4,26.63,26.4,26.62,41100 RLTY,D,20240927,16.86,17.14,16.86,17.02,47800 RLX,D,20240927,1.9,1.91,1.665,1.68,12676200 RM,D,20240927,31.99,33.38,31.11,33.09,20300 RMAX,D,20240927,12.98,13.045,12.03,12.42,281900 RMD,D,20240927,243.35,246,238.74,239,1131000 RMI,D,20240927,16.4,16.41,16.24,16.32,36400 RMM,D,20240927,15.99,16.33,15.97,16.11,100500 RMMZ,D,20240927,16.24,16.32,16.14,16.24,40000 RMP.P,D,20240927,25.17,25.18,25.17,25.1797,2000 RMT,D,20240927,9.68,9.6959,9.58,9.62,68600 RNG,D,20240927,31.34,31.57,31.17,31.54,908000 RNGR,D,20240927,11.64,11.87,11.49,11.71,49500 RNP,D,20240927,23.35,23.54,23.24,23.43,112900 RNR,D,20240927,268.57,271.8,268.57,269.4,314600 RNR-F,D,20240927,25,25.025,24.96,24.96,9000 RNR-G,D,20240927,18.94,18.97,18.7,18.7,40200 RNST,D,20240927,32.34,32.55,31.87,32.03,429500 ROG,D,20240927,109.54,111.01,108.9549,110.24,115600 ROK,D,20240927,274.35,277.94,270.47,270.61,900100 ROL,D,20240927,50.2,50.42,49.715,49.95,1588100 RPM,D,20240927,124.33,125.14,122.46,122.93,614100 RQI,D,20240927,14,14.17,14,14.07,298000 RRA.W,D,20240927,0.3,0.38,0.2605,0.27,75800 RRC,D,20240927,30.73,31.12,30.4,30.74,2893600 RRX,D,20240927,169.79,172.925,166.85,167.18,325900 RS,D,20240927,291.95,292.755,287.975,289.62,214500 RSF,D,20240927,15.23,15.38,15.1804,15.2914,8000 RSG,D,20240927,200.4,201.52,199.11,199.38,1565100 RSI,D,20240927,10.85,10.97,10.64,10.72,2002100 RSKD,D,20240927,4.79,4.845,4.74,4.77,256400 RTO,D,20240927,25.65,25.6981,25.52,25.62,829500 RTX,D,20240927,119.94,121.24,119.62,120.39,7941900 RVLV,D,20240927,25.64,25.83,24.59,24.99,847100 RVT,D,20240927,15.57,15.71,15.51,15.55,277500 RVTY,D,20240927,126.55,127.905,125.485,126.06,680400 RWT,D,20240927,7.75,7.82,7.68,7.75,679000 RWT-A,D,20240927,25.74,25.85,25.63,25.7571,17300 RWTN,D,20240927,25.23,25.35,25.2299,25.25,10200 RWTO,D,20240927,25.2099,25.35,25.2,25.3399,12700 RXO,D,20240927,27.57,28.14,27.42,27.53,4826000 RY,D,20240927,124.67,124.86,123.95,124.26,837100 RYAM,D,20240927,8.69,8.74,8.45,8.5,557900 RYAN,D,20240927,66.33,66.7752,65.9,66,492300 RYI,D,20240927,19.68,20.3,19.68,19.9,252100 RYN,D,20240927,32.01,32.51,31.99,32.15,645500 RZB,D,20240927,25.2,25.27,25.11,25.25,25600 RZC,D,20240927,26.86,26.98,26.47,26.51,62400 S,D,20240927,24,24.13,23.75,24.08,1998000 SA,D,20240927,17.83,17.87,17.14,17.22,457900 SABA,D,20240927,8.35,8.46,8.35,8.42,76500 SAFE,D,20240927,26.74,26.96,26.275,26.31,196200 SAH,D,20240927,59,59.76,58.14,59.06,211200 SAJ,D,20240927,25.39,25.3999,25.3,25.38,2800 SAM,D,20240927,279.26,284.94,278.33,283.5,145100 SAN,D,20240927,5.17,5.19,5.13,5.14,2600400 SAND,D,20240927,6.26,6.26,6.03,6.09,2575700 SAP,D,20240927,228.64,229.68,227.73,228,618000 SAR,D,20240927,23.2,23.47,23.04,23.16,107700 SAT,D,20240927,24.67,24.75,24.52,24.75,4900 SAVE,D,20240927,2.49,2.53,2.43,2.44,2935100 SAY,D,20240927,25.3,25.4083,25.26,25.26,3600 SAZ,D,20240927,25.66,25.7079,25.56,25.56,5700 SB,D,20240927,5.17,5.198,5.1,5.16,464500 SB-D,D,20240927,25.79,25.79,25.6384,25.7,900 SBBA,D,20240927,25.1601,25.25,25.16,25.245,3200 SBH,D,20240927,13.49,13.625,13.325,13.42,1007400 SBI,D,20240927,8.14,8.19,8.14,8.17,19400 SBR,D,20240927,59.6,61.8,59.6,61.77,41300 SBS,D,20240927,16.77,16.795,16.52,16.56,811600 SBSW,D,20240927,4.49,4.52,4.35,4.37,4378700 SBX.V,D,20240927,10.02,10.025,10.02,10.02,6900 SBX.W,D,20240927,0.12,0.12,0.11,0.11,2500 SBXC,D,20240927,10.76,10.76,10.76,10.76,100 SCCO,D,20240927,119.5,120.42,117.81,118.87,1665400 SCD,D,20240927,17.51,17.53,17.17,17.17,29500 SCE-G,D,20240927,21.49,21.54,21.4472,21.54,3500 SCE-H,D,20240927,25.07,25.11,25.05,25.08,16800 SCE-J,D,20240927,23.75,23.95,23.74,23.88,188500 SCE-K,D,20240927,24.93,25.08,24.8001,24.92,18900 SCE-L,D,20240927,20.68,20.695,20.54,20.61,82700 SCE-M,D,20240927,27.09,27.22,26.89,26.9,25300 SCE-N,D,20240927,26.7,26.9225,26.7,26.71,107100 SCH-D,D,20240927,25.42,25.479,25.31,25.31,46800 SCH-J,D,20240927,22.56,22.5986,22.41,22.47,63800 SCHW,D,20240927,64.05,64.575,63.7227,64.42,6521200 SCI,D,20240927,78.78,79.42,78.15,78.37,738800 SCL,D,20240927,78.72,79.4,77.61,78.21,78200 SCM,D,20240927,13.7,13.79,13.69,13.7,192500 SCS,D,20240927,13.35,13.54,13.22,13.25,437200 SD,D,20240927,11.74,11.91,11.67,11.85,312000 SDHC,D,20240927,35.96,37.355,35.5123,36.9,125000 SDHY,D,20240927,16.59,16.6,16.38,16.5,66100 SDRL,D,20240927,39.58,40.6,39.58,40.38,748000 SE,D,20240927,94.7,95,93.84,94.31,3256000 SEA-A,D,20240927,25.8,25.8,25.8,25.8,1200 SEA-B,D,20240927,26.15,26.2,26.1,26.1688,2100 SED.U,D,20240927,13.2,13.44,11.51,11.56,11700 SEE,D,20240927,36.97,37.47,36.49,36.67,1157600 SEI,D,20240927,12.76,12.85,12.58,12.7,269400 SEM,D,20240927,34.99,34.99,34.1,34.67,526500 SEMR,D,20240927,15.16,15.43,15.13,15.38,209800 SES,D,20240927,0.7603,0.7937,0.7269,0.7581,7205800 SF,D,20240927,93.24,93.98,92.505,93.66,367100 SF-B,D,20240927,25.16,25.4399,25.12,25.17,4800 SF-C,D,20240927,25.84,26.26,25.6101,26.2,53200 SF-D,D,20240927,20.81,20.92,20.7121,20.85,47000 SFB,D,20240927,24.02,24.02,23.93,23.97,6100 SFBS,D,20240927,79.87,80.98,78.59,79.09,161900 SFL,D,20240927,11.66,11.68,11.525,11.59,851100 SG,D,20240927,35.2,36.79,34.6,35.95,3556200 SGHC,D,20240927,3.54,3.55,3.44,3.53,1091100 SGU,D,20240927,11.36,12.14,11.36,11.86,25500 SHAK,D,20240927,106.49,106.895,104.42,104.71,724300 SHCO,D,20240927,5,5.4,4.98,5.39,148600 SHEL,D,20240927,65.64,66.21,65.59,66.11,4086200 SHG,D,20240927,44.16,44.5,43.57,43.57,208200 SHO,D,20240927,10.68,10.805,10.56,10.6,2952300 SHO-H,D,20240927,23.49,23.49,23.05,23.08,2700 SHO-I,D,20240927,22.08,22.08,21.91,21.91,2200 SHOC,D,20240927,47.92,48.05,46.95,47.17,14100 SHOP,D,20240927,80.82,81.15,79.19,79.21,3973500 SHW,D,20240927,383.49,385.25,380.61,382.73,1325900 SID,D,20240927,2.46,2.5,2.442,2.46,6876500 SIG,D,20240927,99.56,102.69,99.195,100.97,958700 SII,D,20240927,44.78,44.82,44.11,44.6,135700 SILA,D,20240927,25.56,25.57,25.1968,25.43,351800 SIT-A,D,20240927,24.12,24.29,23.89,24.29,55300 SITC,D,20240927,59.47,60.24,59.07,59.95,629400 SITE,D,20240927,152.49,154.185,151.18,151.19,288900 SJM,D,20240927,120.34,122.64,119.46,121.15,772700 SJT,D,20240927,3.88,4.17,3.76,3.8,427700 SJW,D,20240927,57.43,57.97,57.17,57.48,110900 SKE,D,20240927,8.5,8.6585,8.36,8.52,539500 SKIL,D,20240927,16.02,16.63,15.87,16.08,95600 SKLZ,D,20240927,5.75,5.79,5.68,5.77,34400 SKM,D,20240927,24.24,24.37,24.155,24.34,254700 SKT,D,20240927,32.75,33.24,32.605,33,781000 SKX,D,20240927,69.33,69.39,68.11,68.48,1619700 SKY,D,20240927,94.98,96.56,93.91,94.3,242200 SLB,D,20240927,41.7,42.32,41.6,42.29,14875700 SLF,D,20240927,58.34,58.49,57.82,57.82,781300 SLG,D,20240927,70.24,70.49,69.25,69.5,950800 SLG-I,D,20240927,24.55,24.695,24.43,24.68,52600 SLGN,D,20240927,52.12,52.745,51.34,51.55,772100 SLQT,D,20240927,1.98,1.98,1.9,1.92,695900 SLVM,D,20240927,83.92,85.4444,83.38,84.74,254900 SM,D,20240927,39.16,39.9,38.6,39.81,2491000 SMAR,D,20240927,55.36,55.37,55.31,55.34,11803700 SMBK,D,20240927,28.75,28.96,28.21,28.64,48200 SMC,D,20240927,34.04,35.33,33.69,34.59,44900 SMFG,D,20240927,12.34,12.47,12.145,12.17,2497500 SMG,D,20240927,84.04,86.01,83.71,85.52,757100 SMHI,D,20240927,9.63,9.78,9.52,9.7,155200 SMP,D,20240927,33.82,34.48,33.01,33.12,163800 SMR,D,20240927,11.86,13.1,11.33,12.55,8345300 SMR.W,D,20240927,3.3,3.9999,3.12,3.57,230200 SMRT,D,20240927,1.72,1.785,1.72,1.77,1523300 SMWB,D,20240927,9.03,9.03,8.71,8.8,157800 SN,D,20240927,105.66,106.64,105.51,106,1304300 SNA,D,20240927,290,292.62,288,288.51,293700 SNAP,D,20240927,10.8,11.07,10.745,10.87,25500900 SNDA,D,20240927,26.2,26.9746,26.2,26.53,34600 SNDR,D,20240927,28.44,28.71,28.23,28.35,445400 SNN,D,20240927,30.91,31.355,30.91,31.12,981400 SNOW,D,20240927,113.93,115.385,113.21,113.92,7123300 SNV,D,20240927,44.11,44.46,43.65,43.81,628200 SNV-D,D,20240927,25.14,25.25,24.87,25.05,326100 SNV-E,D,20240927,26.54,26.54,26.3,26.415,30200 SNX,D,20240927,119.78,120.305,118.815,119.67,830600 SO,D,20240927,89.19,90.13,88.91,90.1,4531700 SOC,D,20240927,23.56,24.7,23.51,24.1,729100 SOC.W,D,20240927,12.27,13.09,12.24,12.55,47900 SOJC,D,20240927,24.96,24.96,24.85,24.93,14600 SOJD,D,20240927,24.22,24.39,24.01,24.1,132400 SOJE,D,20240927,22.3,22.345,22.17,22.24,73700 SOL,D,20240927,2.38,2.405,2.31,2.39,771500 SOLV,D,20240927,68.41,69.13,67.32,67.57,2001200 SON,D,20240927,54.66,54.795,53.84,54.21,609500 SONY,D,20240927,97.63,98.33,96.095,96.16,837100 SOR,D,20240927,44.14,44.78,43.87,44.78,17900 SOS,D,20240927,0.86,0.8819,0.7811,0.85,418700 SPB,D,20240927,93.82,94.54,93.22,93.79,311100 SPCE,D,20240927,6.17,6.4,6.12,6.22,873800 SPE,D,20240927,13.89,13.99,13.89,13.92,60700 SPE-C,D,20240927,23.7,23.7899,23.7,23.7899,400 SPG,D,20240927,167.43,168.73,166.41,167.71,1397100 SPG-J,D,20240927,63.96,63.96,63.96,63.96,100 SPGI,D,20240927,511.6,516.6811,511.19,512.72,806700 SPH,D,20240927,17.55,17.91,17.55,17.82,128700 SPHR,D,20240927,43.98,44.46,43.13,43.38,1066500 SPIR,D,20240927,9.84,10.1,9.62,9.8,198400 SPL-A,D,20240927,24.3,24.3,24.26,24.29,12500 SPLP,D,20240927,40.25,40.25,40.25,40.25,200 SPMC,D,20240927,19.69,19.9739,19.6542,19.66,30800 SPN-B,D,20240927,25.38,25.38,25.21,25.235,48800 SPNT,D,20240927,14.3,14.63,14.275,14.44,1828400 SPOT,D,20240927,376.76,377.41,365.91,369.2,2904100 SPR,D,20240927,33.15,33.29,32.91,33.11,1884800 SPRU,D,20240927,2.74,2.89,2.74,2.86,87100 SPXC,D,20240927,159.96,161.63,157.77,159.04,163600 SPXX,D,20240927,16.61,16.6699,16.53,16.61,37800 SQ,D,20240927,67.14,67.54,65.18,66.97,7327700 SQM,D,20240927,42,42.38,41.26,41.68,1054200 SQNS,D,20240927,1.14,1.15,1.065,1.11,223800 SQSP,D,20240927,46.4,46.41,46.38,46.38,1098100 SR,D,20240927,66.65,67.36,66.65,67.14,254700 SR-A,D,20240927,24.88,24.8999,24.68,24.69,74500 SRE,D,20240927,82.33,83.58,82.33,83.25,2463000 SREA,D,20240927,24.85,24.95,24.81,24.92,285100 SRFM,D,20240927,1.25,1.33,1.25,1.33,76800 SRG,D,20240927,4.64,4.68,4.5742,4.64,207700 SRG-A,D,20240927,22.75,22.75,22.5142,22.5142,800 SRI,D,20240927,11.68,11.82,11.28,11.37,411200 SRL,D,20240927,7.94,8.2,7.9285,8.01,3500 SRV,D,20240927,44.64,44.65,44.44,44.6,14700 SSB,D,20240927,96.83,96.83,95.17,95.75,464400 SSD,D,20240927,192.09,193.57,189.57,191.18,141900 SSL,D,20240927,6.73,6.87,6.69,6.77,1171800 SST,D,20240927,1.12,1.13,1.09,1.11,58800 SST.W,D,20240927,0.0769,0.086,0.0699,0.0829,51200 SSTK,D,20240927,35.89,36.01,35.255,35.53,361700 ST,D,20240927,37.12,37.4,36.75,36.98,904700 STAG,D,20240927,39.33,39.68,39.085,39.24,899200 STC,D,20240927,73.76,75.365,73.38,74.34,142400 STE,D,20240927,237.5,242,237.2,239.05,312200 STEL,D,20240927,25.94,26.03,25.47,25.5,130900 STEM,D,20240927,0.3243,0.347,0.3166,0.3292,10066800 STEW,D,20240927,15.76,15.8699,15.74,15.78,62300 STG,D,20240927,7.3,8.14,7.2603,7.48,38800 STK,D,20240927,33.2,33.3543,32.81,33.14,33400 STLA,D,20240927,16.21,16.29,16.05,16.06,7646300 STM,D,20240927,30.52,30.75,30.32,30.36,5290800 STN,D,20240927,80.85,80.88,80.02,80.27,458300 STNG,D,20240927,71.08,71.93,70.69,71.65,672800 STR,D,20240927,20.12,20.75,20.06,20.7,572300 STRV,D,20240927,36.83,36.87,36.6733,36.68,50200 STT,D,20240927,88.64,89.37,87.86,88.2,3154600 STT-G,D,20240927,24.72,24.88,24.7,24.75,53600 STVN,D,20240927,20.62,22.03,20.36,21.33,317600 STWD,D,20240927,20.95,20.95,20.605,20.81,2225900 STXD,D,20240927,33.78,33.8016,33.62,33.6683,3600 STXE,D,20240927,31.7,31.74,30.97,31.0145,7100 STXG,D,20240927,41.7,41.7,41.37,41.46,10800 STXI,D,20240927,27.07,27.08,26.51,27.0571,2300 STXK,D,20240927,31.41,31.5358,31.21,31.373,3200 STXM,D,20240927,26.05,26.055,25.875,25.9672,1300 STXT,D,20240927,20.74,20.7702,20.731,20.76,7900 STXV,D,20240927,30.25,30.3701,30.22,30.2886,7500 STZ,D,20240927,256.47,259.48,256.09,258.4,1377300 SU,D,20240927,36.6,36.96,36.48,36.8,3034100 SUI,D,20240927,137.29,137.29,135.5,135.98,1389600 SUM,D,20240927,39.36,39.6099,38.38,38.71,846000 SUN,D,20240927,52.84,53.34,52.5001,53.13,261400 SUP,D,20240927,3.01,3.11,2.985,3.1,27500 SUPP,D,20240927,65.69,65.86,65.69,65.86,300 SUPV,D,20240927,7.45,7.55,7.36,7.38,700900 SUZ,D,20240927,9.98,10.135,9.965,10.02,1046700 SVV,D,20240927,10.82,10.85,10.6,10.69,377600 SW,D,20240927,50,50.6,49.61,50.09,3874700 SWI,D,20240927,12.79,12.84,12.67,12.79,281500 SWK,D,20240927,109.01,110.88,108.72,109.72,974200 SWN,D,20240927,7.01,7.26,6.9907,7.15,32789900 SWX,D,20240927,74.5,75.2,74.18,74.52,317400 SWZ,D,20240927,9.05,9.12,9.02,9.03,25300 SXC,D,20240927,8.55,8.73,8.49,8.68,695500 SXI,D,20240927,183.89,186.455,181.52,182.37,30400 SXT,D,20240927,80.36,80.86,79.34,79.7,78600 SYF,D,20240927,49.41,50.18,48.95,49.65,1865000 SYF-A,D,20240927,21.63,21.75,21.51,21.51,54400 SYF-B,D,20240927,26.19,26.19,25.49,25.94,52400 SYK,D,20240927,362.99,364.13,359.77,360.27,814300 SYY,D,20240927,78.16,78.52,76.77,77.66,4083900 T,D,20240927,21.72,21.935,21.6831,21.9,23577600 T-A,D,20240927,22.69,22.74,22.55,22.68,155100 T-C,D,20240927,21.69,21.7099,21.4,21.45,79200 TAC,D,20240927,10.49,10.595,10.34,10.36,1087200 TAK,D,20240927,14.62,14.67,14.54,14.54,1628900 TAL,D,20240927,10.7,11.08,10.46,10.8,23480000 TALO,D,20240927,10.2,10.38,10.144,10.19,1795600 TAP,D,20240927,55.82,57.08,55.7,56.83,2464500 TBB,D,20240927,24.68,24.73,24.62,24.7,137800 TBBB,D,20240927,29.85,30.21,29.825,30,512100 TBC,D,20240927,25.39,25.4599,25.325,25.45,74200 TBI,D,20240927,7.59,7.72,7.4702,7.62,299500 TBN,D,20240927,19.3,20.05,19.3,20,22800 TCI,D,20240927,28.6,28.81,28.005,28.8,8600 TCS,D,20240927,9.75,9.9899,9.29,9.34,44900 TD,D,20240927,63.56,63.89,63.29,63.36,1470700 TDC,D,20240927,30.37,30.78,30.135,30.35,601800 TDF,D,20240927,8.97,9.06,8.93,9.015,117100 TDG,D,20240927,1403.79,1408.45,1395,1402.88,184600 TDOC,D,20240927,8.58,8.64,8.41,8.46,4593500 TDS,D,20240927,23.78,24.36,23.78,24.08,770700 TDS-U,D,20240927,21.86,22.1,21.85,21.92,20700 TDS-V,D,20240927,20.14,20.25,19.85,20.13,53900 TDW,D,20240927,71.22,72.4,70.7,71.79,1005300 TDY,D,20240927,438.38,439.81,433.495,435.74,209600 TEAF,D,20240927,12.9,13.03,12.85,13.03,39600 TECK,D,20240927,53.4,53.63,51.96,52.44,5233200 TEF,D,20240927,4.9,4.93,4.87,4.89,661800 TEI,D,20240927,5.83,5.84,5.81,5.82,99600 TEL,D,20240927,150.3,151.67,149.16,151.22,1349200 TEN,D,20240927,25.78,26,25.385,25.41,177600 TEN-E,D,20240927,26.575,26.575,26.575,26.575,100 TEN-F,D,20240927,27.08,27.1,27.0723,27.1,1900 TEO,D,20240927,7.92,7.95,7.71,7.74,80800 TEVA,D,20240927,17.73,17.74,17.41,17.46,5521500 TEX,D,20240927,52.77,53.79,52.14,52.74,826200 TFC,D,20240927,42.5,42.75,42.005,42.52,5329400 TFC-I,D,20240927,24.25,24.25,23.85,23.85,19400 TFC-O,D,20240927,24.42,24.5,24.19,24.2,67400 TFC-R,D,20240927,22.38,22.38,22.09,22.11,60200 TFII,D,20240927,143.23,143.23,137.24,137.86,326500 TFPM,D,20240927,17.31,17.31,16.4319,16.46,244600 TFSA,D,20240927,24.44,24.44,24.44,24.44,100 TFX,D,20240927,246,249.905,245.32,246.83,321500 TG,D,20240927,7.19,7.45,7.19,7.25,120700 TGI,D,20240927,12.79,12.93,12.68,12.74,647600 TGLS,D,20240927,68.17,69.2189,67.59,68.94,202400 TGNA,D,20240927,15.62,15.95,15.53,15.74,1916800 TGS,D,20240927,19.32,19.61,18.65,18.88,339600 TGT,D,20240927,156.5,157.51,154.78,155.18,3067200 THC,D,20240927,164.85,166.19,157.84,163.22,1330400 THG,D,20240927,147.11,148.57,146.365,146.96,144700 THIR,D,20240927,25.18,25.18,25.145,25.145,3800 THLV,D,20240927,28.93,28.93,28.8875,28.8875,2000 THO,D,20240927,110.4,113.47,109.37,109.97,621000 THQ,D,20240927,21.78,21.83,21.6914,21.81,69500 THR,D,20240927,29.53,29.985,29.24,29.85,95400 THS,D,20240927,41.93,42.55,41.6,42.04,274100 THW,D,20240927,13.05,13.0858,12.9991,13.08,71700 TIMB,D,20240927,17.3,17.4,17.215,17.28,1695700 TISI,D,20240927,14.77,15.4412,14.02,14.86,8500 TIXT,D,20240927,3.62,3.82,3.59,3.79,488100 TJX,D,20240927,117.8,118.04,117.295,117.5,2998100 TK,D,20240927,9.38,9.39,9.25,9.27,677100 TKC,D,20240927,7.01,7.0588,6.9613,7.04,172200 TKO,D,20240927,124,125.14,123.41,125,463500 TKR,D,20240927,85.46,86.92,83.95,84.97,609600 TLK,D,20240927,20.5,20.5,20.18,20.23,308400 TLYS,D,20240927,4.78,4.99,4.75,4.98,27300 TM,D,20240927,184.37,185.19,181.7,182.82,575100 TME,D,20240927,12.64,12.99,12.23,12.28,16793600 TMHC,D,20240927,69.72,71.07,69.02,70.27,946300 TMO,D,20240927,619.39,623.765,614.04,614.42,871000 TNC,D,20240927,97.67,98.52,96.31,96.58,103000 TNET,D,20240927,96.52,97.265,95.345,96.21,168600 TNK,D,20240927,59.28,59.28,57.635,58.31,387800 TNL,D,20240927,46.47,47.01,46.24,46.59,851900 TOL,D,20240927,152.2,155.9999,151.3,155.35,1475700 TOST,D,20240927,28.5,29.92,27.83,28,7968000 TPB,D,20240927,42.67,43,42.21,42.29,98400 TPC,D,20240927,26.15,26.7,25.74,25.84,705200 TPH,D,20240927,44.59,45.642,44.36,45.01,951900 TPL,D,20240927,881.3,895.12,876.71,887.08,62900 TPR,D,20240927,47.37,47.98,46.96,47.94,2592800 TPTA,D,20240927,18.25,18.25,17.92,17.92,200 TPVG,D,20240927,6.95,7.16,6.9205,7.13,304000 TPX,D,20240927,54.58,55.36,54.11,54.78,1241200 TPZ,D,20240927,18.17,18.295,18.05,18.14,10600 TR,D,20240927,31.93,32.1999,31.4,31.41,158100 TRAK,D,20240927,20.13,20.2413,17.51,17.71,243600 TRC,D,20240927,17.78,17.93,17.62,17.88,63100 TREX,D,20240927,68.05,69.35,67.51,67.89,769800 TRGP,D,20240927,146.37,147.43,144.3,146.8,2341500 TRI,D,20240927,172.12,172.12,169.76,169.76,191200 TRN,D,20240927,34.29,34.74,34.09,34.37,455100 TRNO,D,20240927,67.7,68.1551,67.245,67.34,661100 TROX,D,20240927,14.71,15.07,14.42,14.5,1083800 TRP,D,20240927,47.31,47.35,46.31,46.76,1664800 TRT-A,D,20240927,25.8,25.88,25.8,25.88,2200 TRT-B,D,20240927,25.2819,25.3025,25.225,25.225,18100 TRT-C,D,20240927,25.18,25.22,25.1001,25.1299,14000 TRT-D,D,20240927,25.33,25.53,25.25,25.52,36000 TRT-E,D,20240927,22.97,23.0981,22.8,23.0194,5000 TRT-P,D,20240927,19.1,19.1,18.95,18.95,3900 TRTX,D,20240927,8.31,8.5,8.27,8.31,3347100 TRU,D,20240927,105.25,105.25,103.44,103.92,899700 TRV,D,20240927,235.92,239.11,235.39,236.11,964400 TS,D,20240927,31.29,31.645,31.155,31.57,1619000 TSE,D,20240927,5.73,6.03,5.4,5.49,499900 TSI,D,20240927,5.11,5.155,5.11,5.145,63800 TSLX,D,20240927,20.54,20.705,20.51,20.68,186800 TSM,D,20240927,185.84,185.94,177.4,177.97,17908300 TSN,D,20240927,59.5,60.2,59.37,59.69,1759500 TSQ,D,20240927,10.17,10.29,10.1,10.19,41200 TT,D,20240927,386.25,387.99,382.99,383.95,1195700 TTC,D,20240927,87.43,88.2045,86.54,86.65,757600 TTE,D,20240927,66,66.37,65.57,66.15,1373800 TTI,D,20240927,2.9,2.955,2.885,2.9,2228700 TTP,D,20240927,42.28,42.45,41.1401,42.29,2500 TU,D,20240927,16.67,16.835,16.61,16.77,1611000 TUYA,D,20240927,1.68,1.75,1.66,1.7,2043400 TV,D,20240927,2.44,2.5,2.41,2.49,2502200 TVC,D,20240927,23.06,23.25,23.02,23.09,11900 TVE,D,20240927,22.66,22.6969,22.58,22.62,83400 TWI,D,20240927,8.05,8.41,8.0357,8.27,518400 TWLO,D,20240927,64.41,64.755,63.87,64.66,1512000 TWN,D,20240927,45.11,45.2126,44.5112,45.01,21300 TWO,D,20240927,13.82,13.835,13.69,13.71,930900 TWO-A,D,20240927,25.15,25.15,24.915,24.92,5600 TWO-B,D,20240927,25.11,25.15,24.91,25.05,38200 TWO-C,D,20240927,24.72,24.8,24.72,24.8,96000 TX,D,20240927,36.88,37.33,36.7665,37.06,115800 TXNM,D,20240927,43.39,43.66,43.205,43.52,430100 TXO,D,20240927,18.49,19.38,18.49,19.08,78500 TXT,D,20240927,87,87.87,86.8115,87.75,1203600 TY,D,20240927,32.88,32.91,32.8,32.81,20500 TYG,D,20240927,38.61,38.7699,38.3369,38.64,23600 TYL,D,20240927,578.02,582.04,574.7445,577.52,141700 U,D,20240927,22.58,23.295,22.27,22.59,11482400 UA,D,20240927,8.23,8.485,8.22,8.41,4459700 UAA,D,20240927,8.8,9.025,8.735,8.94,13282200 UAN,D,20240927,67.92,67.92,67.15,67.4,12600 UBER,D,20240927,77.03,77.08,75.7,75.75,7580100 UBS,D,20240927,31.34,31.35,31.005,31.03,1272100 UCB,D,20240927,29.01,29.07,28.48,28.62,1060100 UCB-I,D,20240927,24.81,25.14,24.55,24.8562,13200 UDR,D,20240927,45.54,45.69,44.94,44.99,1733300 UE,D,20240927,21.23,21.32,21.01,21.09,687100 UFI,D,20240927,7.26,7.4,7.17,7.4,26600 UGI,D,20240927,24.84,25.085,24.8,24.93,2134300 UGP,D,20240927,3.9,3.96,3.865,3.95,1057900 UHA.B,D,20240927,71.63,72.7199,71.25,72.32,186800 UHAL,D,20240927,77.03,78.24,76.9,77.88,147300 UHS,D,20240927,239.54,239.955,223.3,229.92,1381300 UHT,D,20240927,45.68,46.17,45.45,45.55,54500 UI,D,20240927,223.94,223.94,218.87,219.93,34900 UIS,D,20240927,5.78,5.9,5.7,5.81,304500 UL,D,20240927,65.56,65.87,65.38,65.44,1392400 ULS,D,20240927,49.24,50.14,49.06,49.5,848200 UMC,D,20240927,8.82,8.85,8.72,8.73,11646300 UMH,D,20240927,19.47,19.55,19.245,19.31,354900 UMH-D,D,20240927,24.15,24.2,24.08,24.15,14400 UNF,D,20240927,192.57,193.59,191.045,192.39,107700 UNFI,D,20240927,16.81,17.2899,16.72,16.73,592400 UNH,D,20240927,577.68,586.71,576.59,581.85,2986200 UNM,D,20240927,58.17,59.01,58.03,58.65,1113300 UNMA,D,20240927,25.74,25.8011,25.5,25.5,14800 UNP,D,20240927,244.68,247.4811,243.94,244.22,1954500 UP,D,20240927,2.28,2.45,2.22,2.4,981400 UPS,D,20240927,133.97,135.6,133.97,134.26,4104400 URI,D,20240927,810,818.5,805.17,814.1,383400 USA,D,20240927,7.06,7.14,7.06,7.1,617100 USAC,D,20240927,22.14,22.81,22.14,22.58,108200 USB,D,20240927,45.52,45.95,45.22,45.48,6884700 USB-A,D,20240927,871.98,871.98,871.98,871.98,400 USB-H,D,20240927,22,22.07,21.96,22,152000 USB-P,D,20240927,25.18,25.2831,25.12,25.12,27700 USB-Q,D,20240927,18.54,18.58,18.48,18.53,184900 USB-R,D,20240927,20.32,20.3486,20.15,20.2,73300 USB-S,D,20240927,22.92,22.96,22.71,22.72,119000 USFD,D,20240927,62.5,62.735,59,60.16,7417100 USM,D,20240927,57.1,57.94,57.1,57.2,157200 USNA,D,20240927,38.3,38.9,37.51,37.92,87500 USPH,D,20240927,85.14,85.43,84.1,84.38,72300 UTF,D,20240927,25.55,25.81,25.5,25.76,168600 UTI,D,20240927,16.14,16.53,16.08,16.16,283500 UTL,D,20240927,59.25,59.87,58.82,59.69,50800 UTZ,D,20240927,17.59,17.96,17.5,17.89,350000 UVE,D,20240927,22.24,22.43,21.97,21.98,165900 UVV,D,20240927,53.72,54.11,52.83,53.39,133000 UWM.W,D,20240927,0.65,0.65,0.6,0.6,900 UWMC,D,20240927,8.45,8.46,8.33,8.39,1362000 UZD,D,20240927,23.68,23.8,23.48,23.48,67800 UZE,D,20240927,22.31,22.31,22.15,22.24,33000 UZF,D,20240927,22.11,22.16,22.05,22.055,41000 V,D,20240927,273.16,277.98,272.78,275.17,6509500 VAC,D,20240927,76.99,77.275,75.47,76.5,221700 VAL,D,20240927,54.82,56.43,54.49,56.06,1198600 VAL.W,D,20240927,8.21,9.25,8.05,8.05,53100 VALE,D,20240927,11.88,11.98,11.635,11.79,82285000 VATE,D,20240927,4.06,4.09,3.86,3.95,82700 VBF,D,20240927,17.12,17.12,16.9,17.01,27900 VCV,D,20240927,10.87,10.89,10.82,10.88,119500 VEEV,D,20240927,210.08,211.26,208.54,210.85,724200 VEL,D,20240927,19.57,19.795,19.53,19.55,19900 VET,D,20240927,9.65,9.695,9.52,9.62,755800 VFC,D,20240927,19.41,19.945,19.24,19.57,4971200 VGI,D,20240927,8.03,8.04,8,8.025,52500 VGM,D,20240927,10.5,10.51,10.46,10.49,181000 VGR,D,20240927,14.91,14.94,14.91,14.91,2246900 VHC,D,20240927,6.98,7.354,6.98,7.03,11700 VHI,D,20240927,34.38,34.86,32.3101,33.7,18200 VICI,D,20240927,33.14,33.355,32.93,33.12,3886200 VIK,D,20240927,34.86,35.15,34.51,34.95,2261200 VIPS,D,20240927,15.6,16.14,15.37,15.77,9282500 VIST,D,20240927,46.25,46.59,45.26,45.97,853400 VIV,D,20240927,10.21,10.295,10.175,10.22,1718400 VKQ,D,20240927,10.22,10.25,10.19,10.23,288400 VLN,D,20240927,2.29,2.37,2.25,2.28,183400 VLN.W,D,20240927,0.0439,0.0439,0.032,0.0439,26100 VLO,D,20240927,137,138.13,135.33,135.97,2935800 VLRS,D,20240927,6.61,6.615,6.52,6.55,598300 VLT,D,20240927,11.49,11.5,11.46,11.46,18000 VLTO,D,20240927,111.34,111.88,109.56,110.3,1834400 VMC,D,20240927,251.17,252.365,248.2,250.24,777600 VMI,D,20240927,290.36,291.9599,286.88,289.05,101800 VMO,D,20240927,10.24,10.24,10.19,10.22,222500 VNCE,D,20240927,1.91,2,1.85,1.92,26900 VNO,D,20240927,39.1,39.455,38.73,38.88,1579300 VNO-L,D,20240927,19.13,19.13,18.89,18.89,15300 VNO-M,D,20240927,18.13,18.15,17.93,18.07,114800 VNO-N,D,20240927,18.16,18.16,18,18,15000 VNO-O,D,20240927,16.47,16.5799,16.095,16.33,18800 VNT,D,20240927,33.58,34.3,33.4,33.88,1011000 VOC,D,20240927,4.95,5.11,4.94,5.02,48000 VOTE,D,20240927,67.13,67.15,66.78,66.78,90400 VOY-B,D,20240927,25.95,26.02,25.71,25.74,14900 VOYA,D,20240927,78.91,79.33,78.325,78.49,561900 VPG,D,20240927,24.99,25.58,24.7176,25.49,81700 VPV,D,20240927,11.23,11.32,11.23,11.29,17400 VRE,D,20240927,17.8,17.87,17.525,17.58,610600 VRN,D,20240927,6.1,6.1699,6.075,6.15,5800900 VRT,D,20240927,100.13,100.34,96.02,98.41,7032600 VRTS,D,20240927,208.54,211.145,206.66,207.83,19500 VSCO,D,20240927,26.09,26.22,25.345,26.04,1777500 VSH,D,20240927,18.81,19.11,18.65,19.07,1669000 VST,D,20240927,115.25,119.7,114.32,117.72,7133400 VSTO,D,20240927,39.31,39.7,39.1,39.33,862400 VSTS,D,20240927,15.42,15.51,14.97,15.11,1559100 VTEX,D,20240927,7.18,7.33,7.15,7.32,345600 VTLE,D,20240927,26.55,27.12,26.26,27,1238400 VTMX,D,20240927,27.65,27.66,26.77,26.91,250300 VTN,D,20240927,11.53,11.54,11.5,11.54,20200 VTOL,D,20240927,34.9,35.08,34.56,34.63,87400 VTR,D,20240927,64.23,64.39,63.72,63.84,3311800 VTS,D,20240927,23.55,24.08,23.53,24.06,157000 VVI,D,20240927,34.89,35.455,34.66,35.31,58100 VVR,D,20240927,4.08,4.09,4,4.02,2020200 VVV,D,20240927,42.79,42.895,41.735,41.85,797900 VVX,D,20240927,55.27,55.78,55,55.55,137200 VYX,D,20240927,13.33,13.75,13.12,13.72,2009500 VZ,D,20240927,44.715,45.05,44.485,44.89,15659200 VZIO,D,20240927,11.23,11.23,11.19,11.21,1543400 W,D,20240927,55.53,57.75,54.87,56.76,4609100 WAB,D,20240927,182.5,183.71,181.21,182.27,1229900 WAL,D,20240927,86.24,86.855,84.86,85.58,823500 WAL-A,D,20240927,20.79,20.8,20.56,20.64,39600 WAT,D,20240927,356.3,363.55,354.49,357.33,689400 WBS,D,20240927,46.54,46.94,46.14,46.39,645900 WBS-F,D,20240927,22.05,22.32,21.98,22.16,6200 WBS-G,D,20240927,24.74,24.9,24.555,24.9,8900 WBX,D,20240927,1.19,1.225,1.18,1.2,231900 WBX.W,D,20240927,0.0707,0.0707,0.0675,0.0675,600 WCC,D,20240927,175.38,177,170.935,171.58,716600 WCC-A,D,20240927,25.93,25.97,25.93,25.94,49000 WCN,D,20240927,178.64,179.085,177.22,177.34,1166800 WD,D,20240927,114.79,114.945,111.99,112.06,125500 WDH,D,20240927,1.17,1.2,1.14,1.18,250400 WDI,D,20240927,15.53,15.589,15.46,15.57,146100 WDS,D,20240927,16.85,17.08,16.84,17.06,551200 WEA,D,20240927,11.23,11.23,11.15,11.15,18900 WEAV,D,20240927,12.04,12.51,12.01,12.46,415000 WEC,D,20240927,94.9,95.68,94.57,95.26,1308000 WEL,D,20240927,11.79,11.8,11.78,11.78,2400 WELL,D,20240927,127.35,127.52,126.21,127.2,2286000 WES,D,20240927,38.12,38.29,37.9,38.22,484100 WEX,D,20240927,206.72,209.74,205.51,209.1,269800 WF,D,20240927,37.07,37.07,36.67,36.71,58300 WFC,D,20240927,56.62,56.62,55.8,55.9,13530400 WFC-A,D,20240927,22.12,22.1606,22.01,22.02,89300 WFC-C,D,20240927,21.14,21.18,21.07,21.07,67300 WFC-D,D,20240927,20.77,20.79,20.7,20.7,86500 WFC-L,D,20240927,1280.37,1282,1276.01,1278.75,4500 WFC-Y,D,20240927,24.99,24.99,24.9301,24.97,84300 WFC-Z,D,20240927,22.12,22.19,22.02,22.09,187300 WFG,D,20240927,97.02,97.02,95.88,96.47,137600 WGO,D,20240927,58.33,59.5,57.67,58.21,532600 WH,D,20240927,81.19,81.65,80.69,80.79,903300 WHD,D,20240927,57.75,58.67,57.42,58.47,569000 WHG,D,20240927,14.9,14.9,14.11,14.23,7000 WHR,D,20240927,108,109.1,106.35,107.66,476800 WIA,D,20240927,8.5,8.56,8.5,8.53,41000 WINN,D,20240927,25.69,25.76,25.51,25.58,56300 WIT,D,20240927,6.54,6.54,6.46,6.47,2109000 WIW,D,20240927,8.79,8.82,8.76,8.77,257700 WK,D,20240927,79.42,80.65,78.55,80.48,372100 WKC,D,20240927,30.72,31.215,30.67,30.81,1162800 WLK,D,20240927,151.32,151.56,148.92,150.09,340200 WLKP,D,20240927,22.34,22.5,22.26,22.35,15300 WLTG,D,20240927,28.8507,28.8507,28.8507,28.8507,600 WLY,D,20240927,47.59,48.27,47.17,48.08,642600 WLYB,D,20240927,47.935,47.935,47.935,47.935,300 WM,D,20240927,205,207.0999,205,205.51,1489900 WMB,D,20240927,44.89,45.27,44.645,45.16,4605300 WMK,D,20240927,69.07,70.085,68.56,68.8,51900 WMS,D,20240927,158.45,161.45,158.285,160.29,723100 WMT,D,20240927,79.9,80.2875,79.6,79.78,11899000 WNC,D,20240927,19.22,19.57,18.92,19.1,253800 WNS,D,20240927,52.9,53.14,51.88,52.03,335000 WOLF,D,20240927,9.37,10.22,9.35,10.18,13019400 WOR,D,20240927,40.74,41.945,40.54,40.83,356800 WOW,D,20240927,5.31,5.46,5.22,5.33,323700 WPC,D,20240927,63.27,63.43,62.67,62.74,850400 WPM,D,20240927,64.06,64.22,62.33,62.45,1666800 WPP,D,20240927,52.08,52.365,52.005,52.11,75400 WRB,D,20240927,56.5,56.96,56.355,56.51,1274600 WRB-E,D,20240927,25.22,25.47,25.22,25.23,6000 WRB-F,D,20240927,24.11,24.15,23.79,23.8,18100 WRB-G,D,20240927,20.9,21.1,20.87,20.87,2200 WRB-H,D,20240927,20.97,21.12,20.76,20.8689,7900 WRBY,D,20240927,16.2,16.55,15.93,16.03,1375700 WS,D,20240927,32.36,34.79,32.03,33.09,279900 WSM,D,20240927,152.81,156.45,151.58,154.35,1055900 WSO,D,20240927,502.13,507.27,492.92,495.98,143400 WSR,D,20240927,13.36,13.48,13.32,13.44,200400 WST,D,20240927,309.55,314.56,307.915,311,337300 WT,D,20240927,10.06,10.18,9.94,10.08,795800 WTI,D,20240927,2.02,2.11,2.02,2.07,2178200 WTM,D,20240927,1701,1701,1701,1701,6700 WTRG,D,20240927,38.4,38.7,38.29,38.4,848300 WTS,D,20240927,209.54,210.98,207.05,207.51,107200 WTTR,D,20240927,10.7,10.9,10.57,10.82,675500 WU,D,20240927,12.25,12.395,12.14,12.16,2756300 WWW,D,20240927,17.3,17.565,16.9275,17.51,2231600 WY,D,20240927,33.35,34.025,33,33.75,4729400 X,D,20240927,36.39,36.5,35.04,35.62,5976500 XFL-A,D,20240927,25.25,25.25,25.0595,25.155,6300 XFLT,D,20240927,6.83,6.84,6.81,6.82,341600 XHR,D,20240927,15.27,15.32,14.91,15.05,571400 XIN,D,20240927,4.08,4.65,4.0001,4.01,167300 XOM,D,20240927,113.76,116.09,113.25,115.82,15963900 XPER,D,20240927,9.26,9.3,9.085,9.14,387100 XPEV,D,20240927,12.25,12.755,12.03,12.72,25072400 XPO,D,20240927,112.03,113.55,110.1401,111.53,687900 XPOF,D,20240927,12.46,12.65,12.23,12.29,186300 XPRO,D,20240927,16.76,17.29,16.645,17.03,1255000 XYF,D,20240927,5.65,5.74,5.49,5.668,63000 XYL,D,20240927,134.66,136.29,133.78,134.51,691300 YALA,D,20240927,4.45,4.545,4.42,4.46,196600 YELP,D,20240927,34.15,35,33.96,34.91,780200 YETI,D,20240927,40.81,41.82,40.67,40.68,1856600 YEXT,D,20240927,6.46,6.74,6.44,6.72,860100 YMM,D,20240927,9.1,9.405,9.065,9.2,18324700 YOU,D,20240927,32.25,32.79,32.07,32.64,1198700 YPF,D,20240927,22.06,22.29,21.61,21.68,1681400 YRD,D,20240927,4.93,5.19,4.88,5.19,360700 YSG,D,20240927,3.59,3.6229,3.2804,3.37,376900 YUM,D,20240927,137.52,140.02,136.99,139.92,2778300 YUMC,D,20240927,44.27,45.5,43.92,45.35,7535500 ZBH,D,20240927,108.77,110.1925,108.19,108.22,1166200 ZEPP,D,20240927,3.47,4,3.4606,4,176100 ZETA,D,20240927,29.89,30.0665,28.9127,29.51,2263400 ZGN,D,20240927,9.38,9.99,9.3,9.75,2351400 ZH,D,20240927,3.59,3.975,3.565,3.9,1386900 ZIM,D,20240927,23.68,25.13,23.6,24.24,7431100 ZIP,D,20240927,9.47,9.64,9.285,9.29,272300 ZK,D,20240927,18.78,21.86,18.766,21.09,2594400 ZKH,D,20240927,3.02,3.55,2.98,3.44,143300 ZTO,D,20240927,24.12,24.31,23.91,24.12,3940000 ZTR,D,20240927,6.17,6.17,6.1205,6.145,253900 ZTS,D,20240927,195.65,197.51,194.415,194.81,1343600 ZUO,D,20240927,8.76,8.76,8.56,8.7,1305000 ZVIA,D,20240927,1.2,1.22,1.14,1.14,70700 ZWS,D,20240927,35.45,36.05,35.43,35.66,1408700