,,,,,,, A,D,20240930,147.7,148.83,146.71,148.48,1408300 AA,D,20240930,38.9,39.0304,38.27,38.58,3456600 AAC.T,D,20240930,0.14,0.176,0.13,0.16,35500 AACT,D,20240930,10.84,10.84,10.83,10.83,5700 AAM,D,20240930,10.02,10.02,10.01,10.02,191600 AAM.U,D,20240930,10.02,10.0284,10.01,10.01,6300 AAM.W,D,20240930,0.06,0.06,0.05,0.06,253600 AAN,D,20240930,10.04,10.045,9.55,9.95,7165400 AAP,D,20240930,41,41.18,38.89,38.99,3226300 AAT,D,20240930,26.54,26.905,26.32,26.72,290000 AB,D,20240930,35.05,35.06,34.44,34.89,168400 ABBV,D,20240930,194.85,197.62,194.3669,197.48,4550800 ABCB,D,20240930,61.09,62.84,60.8294,62.39,336400 ABEV,D,20240930,2.39,2.44,2.385,2.44,37343800 ABG,D,20240930,241.84,242.92,236.33,238.59,174600 ABM,D,20240930,51.45,52.94,51.44,52.76,567800 ABR,D,20240930,15.59,15.94,15.51,15.56,5254300 ABR-D,D,20240930,19.4,19.55,19.2826,19.55,26600 ABR-E,D,20240930,19.7,19.75,19.6,19.75,1200 ABR-F,D,20240930,19.28,19.79,19.28,19.46,163600 ABT,D,20240930,112.57,114.09,112.1,114.01,5036200 AC,D,20240930,35.05,35.49,34.6,35.42,5100 ACA,D,20240930,93.78,95.02,92.94,94.76,158500 ACCO,D,20240930,5.39,5.51,5.39,5.47,507000 ACEL,D,20240930,11.57,11.66,11.46,11.62,153600 ACH.W,D,20240930,0.34,0.38,0.32,0.358,38100 ACHR,D,20240930,3.06,3.135,2.98,3.03,12785200 ACI,D,20240930,18.53,18.64,18.405,18.48,4003100 ACM,D,20240930,103.03,103.38,101.89,103.27,929400 ACN,D,20240930,348.5,354.06,347.72,353.48,2425000 ACP,D,20240930,6.52,6.62,6.51,6.62,1069100 ACP-A,D,20240930,24.13,24.13,24.13,24.13,300 ACR,D,20240930,15.52,15.87,15.463,15.66,12200 ACR-C,D,20240930,25.24,25.27,25.16,25.2,27200 ACR-D,D,20240930,23.4,23.45,23.38,23.38,2900 ACRE,D,20240930,7.06,7.1,7,7,1046300 ACV,D,20240930,21.35,21.46,21.16,21.46,39100 ADC,D,20240930,74.62,75.39,74.16,75.33,1280800 ADC-A,D,20240930,21.35,21.35,20.89,21.11,10400 ADCT,D,20240930,3.08,3.23,3.02,3.15,268300 ADM,D,20240930,60,60.29,59.31,59.74,2979600 ADNT,D,20240930,22.87,23.28,22.41,22.57,1072800 ADT,D,20240930,7.28,7.29,7.155,7.23,3587700 ADX,D,20240930,21.41,21.56,21.26,21.56,260000 AEE,D,20240930,86.75,87.61,86.145,87.46,1617500 AEFC,D,20240930,22.61,22.64,22.25,22.25,117100 AEG,D,20240930,6.41,6.42,6.331,6.39,2958700 AEM,D,20240930,81.14,81.47,79.71,80.56,2465200 AEO,D,20240930,21.99,22.63,21.965,22.39,6585200 AER,D,20240930,94.51,94.79,93.05,94.72,1635700 AES,D,20240930,20.09,20.2,19.85,20.06,7123800 AESI,D,20240930,21.26,21.81,21.2299,21.8,610400 AEV.W,D,20240930,0.0367,0.0367,0.0367,0.0367,1100 AEVA,D,20240930,3.3,3.41,3.23,3.29,175500 AFB,D,20240930,11.67,11.8,11.6599,11.8,44800 AFG,D,20240930,135.38,135.38,133.555,134.6,260700 AFGB,D,20240930,25.17,25.17,24.82,24.86,11300 AFGC,D,20240930,22.73,22.73,22.34,22.45,8700 AFGD,D,20240930,25.19,25.51,25.1,25.48,65100 AFGE,D,20240930,19.93,19.93,19.61,19.93,190300 AFL,D,20240930,110.71,112.095,110.02,111.8,3790800 AG,D,20240930,6.15,6.21,5.95,6,11347600 AGCO,D,20240930,98.5,99.3,97.22,97.86,784200 AGD,D,20240930,10.56,10.63,10.5,10.62,109400 AGI,D,20240930,19.92,20,19.62,19.94,2673700 AGL,D,20240930,3.71,4.02,3.63,3.93,8960200 AGM,D,20240930,184.66,187.63,183.56,187.41,45500 AGM-D,D,20240930,24.75,24.77,24.55,24.66,1500 AGM-E,D,20240930,24.6,24.6,24.3356,24.3999,15900 AGM-F,D,20240930,23.02,23.08,22.7,23.08,21800 AGM-G,D,20240930,22.13,22.13,21.7301,22.1,32200 AGM.A,D,20240930,143.26,143.26,143.26,143.26,100 AGO,D,20240930,79.95,79.97,78.81,79.52,299600 AGR,D,20240930,35.73,35.8,35.7,35.79,926900 AGRO,D,20240930,11.33,11.36,11.035,11.07,613700 AGS,D,20240930,11.36,11.4,11.36,11.39,151300 AGX,D,20240930,101,101.7,98.95,101.43,291200 AHH,D,20240930,10.97,11.05,10.73,10.83,2109200 AHH-A,D,20240930,24.7,25.76,24.7,25.54,60900 AHL-C,D,20240930,26.85,26.85,26.17,26.21,66300 AHL-D,D,20240930,21.7,21.7,21.13,21.21,14100 AHL-E,D,20240930,21.17,21.4,20.64,20.81,23700 AHR,D,20240930,26,26.24,25.64,26.1,3853500 AHT,D,20240930,0.76,0.7797,0.7102,0.7484,366600 AHT-D,D,20240930,20.5,20.5647,19.64,19.64,5000 AHT-F,D,20240930,16.8,16.8,16.0001,16.0001,6500 AHT-G,D,20240930,16.45,16.79,15.95,16.6,3600 AHT-H,D,20240930,17.3922,17.3922,15.77,16.4799,5600 AHT-I,D,20240930,17.55,17.67,16.38,16.38,2800 AI,D,20240930,24.09,24.474,23.93,24.23,1843400 AIFD,D,20240930,26.91,27.01,26.8,27.01,4400 AIG,D,20240930,73.31,73.315,72.18,73.23,3475400 AIN,D,20240930,87.03,88.92,86.01,88.85,150800 AIO,D,20240930,21.9,21.98,21.8,21.97,67000 AIR,D,20240930,64.53,65.54,64.3448,65.36,347300 AIT,D,20240930,222.03,223.95,220.52,223.13,248000 AIV,D,20240930,9.08,9.19,8.985,9.04,921500 AIZ,D,20240930,200.26,201.07,196.075,198.86,409100 AIZN,D,20240930,22.82,22.84,22.39,22.47,15700 AJG,D,20240930,280.15,281.93,278.19,281.37,851800 AJX,D,20240930,3.37,3.37,3.265,3.33,117600 AKA,D,20240930,23.6,24.4,23.1802,23.61,5500 AKO.A,D,20240930,14.5,14.76,14.35,14.6514,5700 AKO.B,D,20240930,19.97,20.38,19.89,20.05,17500 AKR,D,20240930,23.03,23.56,22.935,23.48,1032800 AL,D,20240930,45.5,45.5,44.77,45.29,723700 AL-A,D,20240930,25.12,25.14,25.12,25.12,61700 ALB,D,20240930,96.19,98.1,94.2,94.71,1743300 ALB-A,D,20240930,46.6,46.6,44.75,45,262300 ALC,D,20240930,100.1,100.22,99.305,100.07,485400 ALE,D,20240930,64.35,64.485,64.075,64.19,410200 ALEX,D,20240930,19.2,19.26,19.03,19.2,337900 ALG,D,20240930,179.17,181.29,178.57,180.13,69500 ALIT,D,20240930,7.24,7.42,7.21,7.4,3595300 ALK,D,20240930,44.28,45.57,44.14,45.21,2585300 ALL,D,20240930,189,189.88,186,189.65,1024500 ALL-B,D,20240930,26.18,26.28,26.06,26.06,93700 ALL-H,D,20240930,24.45,24.63,24.02,24.59,478700 ALL-I,D,20240930,24.08,24.23,23.74,23.74,293400 ALL-J,D,20240930,27.77,27.85,27.66,27.7,135900 ALLE,D,20240930,143.45,146.16,143,145.74,813500 ALLY,D,20240930,34.93,35.59,34.7019,35.59,3169700 ALSN,D,20240930,95.8,96.3,94.71,96.07,696100 ALT-A,D,20240930,25.49,25.49,25.49,25.49,500 ALTG,D,20240930,6.47,6.81,6.4,6.74,220400 ALTM,D,20240930,2.94,2.95,2.81,2.85,8293700 ALU.W,D,20240930,0.0401,0.0402,0.0401,0.0402,1000 ALUR,D,20240930,0.645,0.6454,0.6001,0.613,57700 ALV,D,20240930,93.54,94.29,92.52,93.37,1086600 ALX,D,20240930,246.26,246.265,240.7387,242.36,12800 AM,D,20240930,15.04,15.09,14.88,15.05,2379000 AMBC,D,20240930,11.44,11.46,11.085,11.21,834200 AMBP,D,20240930,3.74,3.775,3.7,3.77,1164900 AMC,D,20240930,4.51,4.69,4.4901,4.55,9137900 AMCR,D,20240930,11.36,11.365,11.254,11.33,7967800 AME,D,20240930,171.7,172.3,169.5,171.71,1017900 AMG,D,20240930,175.8,178.04,174.97,177.8,164700 AMH,D,20240930,38.13,38.39,37.95,38.39,2429200 AMH-G,D,20240930,25.1,25.34,25.0292,25.27,48700 AMH-H,D,20240930,25.07,25.3,25,25.05,15000 AMN,D,20240930,42.48,42.85,41.4,42.39,745000 AMP,D,20240930,468.2,470.3,463.09,469.81,446100 AMP.V,D,20240930,0.148,0.148,0.1275,0.14,3600 AMPS,D,20240930,3.35,3.3665,3.17,3.18,749900 AMPX,D,20240930,1.13,1.13,1.03,1.11,752000 AMPY,D,20240930,6.36,6.545,6.34,6.53,269900 AMR,D,20240930,243.53,246.975,234.62,236.18,234100 AMRC,D,20240930,38.39,38.7095,37.63,37.94,237200 AMT,D,20240930,230.13,232.78,228.75,232.56,2256700 AMTB,D,20240930,20.78,21.66,20.56,21.37,497600 AMTD,D,20240930,1.45,1.4835,1.41,1.41,34400 AMWL,D,20240930,9.52,9.69,9.345,9.48,60000 AMX,D,20240930,16.37,16.525,16.3,16.36,1444600 AN,D,20240930,181.4,181.99,177.14,178.92,266400 ANET,D,20240930,378.02,384.375,376.5,383.82,1115500 ANF,D,20240930,143.53,143.53,133.56,139.9,2692400 ANG-A,D,20240930,24.99,24.99,24.62,24.73,98200 ANG-B,D,20240930,24.83,25.4,24.77,25.15,595000 ANRO,D,20240930,12,12.02,10.99,11.44,317000 ANVS,D,20240930,8.14,8.3,7.97,8.06,108300 AOD,D,20240930,9.06,9.14,9.042,9.1,388000 AOMN,D,20240930,25.87,26.04,25.85,25.945,4600 AOMR,D,20240930,10.34,10.47,10.27,10.43,153100 AON,D,20240930,347.67,347.67,343.91,345.99,1123200 AORT,D,20240930,26.98,27.558,26.25,26.62,231100 AOS,D,20240930,90.6,90.84,89.48,89.83,1065800 AP,D,20240930,2.02,2.0669,1.95,2,47200 APAM,D,20240930,42.92,43.36,42.63,43.32,391100 APD,D,20240930,300,301.6,296.59,297.74,1032400 APG,D,20240930,33.42,33.73,32.7,33.02,2117700 APH,D,20240930,64.76,65.19,64.04,65.16,9220600 APLE,D,20240930,15,15.035,14.7,14.85,1799900 APO,D,20240930,125,125.53,123.28,124.91,3685300 APO-A,D,20240930,68.29,68.56,67.78,67.99,122600 APOS,D,20240930,27.55,27.55,27.2,27.23,104500 APTV,D,20240930,71.61,72.82,71.294,72.01,3178300 AQN,D,20240930,5.47,5.53,5.43,5.45,3014200 AQNB,D,20240930,26.35,26.39,25.99,25.99,603300 AR,D,20240930,28.11,28.96,28.04,28.65,4733800 ARC,D,20240930,3.37,3.38,3.37,3.38,117900 ARCH,D,20240930,138.99,141.9825,136.4,138.16,259600 ARCO,D,20240930,8.88,8.9699,8.71,8.72,1307300 ARDC,D,20240930,15.27,15.3201,15.11,15.28,86900 ARDT,D,20240930,18.42,18.42,17.66,18.38,422700 ARE,D,20240930,118.86,120.38,117.08,118.75,2064000 ARES,D,20240930,156.4,156.85,153.93,155.84,1152100 ARG-A,D,20240930,24.68,24.86,24.66,24.86,365200 ARGD,D,20240930,22.56,22.84,22.5,22.68,13200 ARI,D,20240930,9.15,9.21,9.11,9.19,961100 ARIS,D,20240930,16.35,16.89,16.2594,16.87,291800 ARL,D,20240930,17.43,17.6146,16.98,17.54,7100 ARLO,D,20240930,11.81,12.11,11.7701,12.11,877400 ARMK,D,20240930,38.36,38.74,38.05,38.73,1946000 AROC,D,20240930,20.28,20.49,19.89,20.24,1909700 ARR,D,20240930,20.51,20.595,20.34,20.4,1289000 ARR-C,D,20240930,22.9,22.95,22.4,22.72,18900 ARW,D,20240930,133.62,134.5,132.48,132.83,328800 AS,D,20240930,16.57,16.74,15.9,15.95,2207000 ASA,D,20240930,20.73,20.88,20.52,20.78,58200 ASAI,D,20240930,7.07,7.11,6.7,6.88,489900 ASAN,D,20240930,11.66,11.79,11.455,11.59,2141200 ASB,D,20240930,21.27,21.759,21.26,21.54,984000 ASB-E,D,20240930,23,23.23,22.87,23.14,12600 ASB-F,D,20240930,21.77,22.0051,21.49,21.61,105900 ASBA,D,20240930,24.76,24.8,24.7,24.74,75100 ASC,D,20240930,17.92,18.1,17.52,18.1,717800 ASG,D,20240930,5.58,5.61,5.561,5.61,159100 ASGI,D,20240930,20.15,20.346,20.12,20.21,186100 ASGN,D,20240930,92.37,93.57,91.91,93.23,233400 ASH,D,20240930,87.47,87.47,86.41,86.97,459000 ASIX,D,20240930,30.37,30.72,30.24,30.38,140800 ASPN,D,20240930,27.62,30.24,27.365,27.69,3453900 ASR,D,20240930,282.62,286.29,282.62,282.76,39200 ASX,D,20240930,9.88,10,9.64,9.76,6010100 ATC-D,D,20240930,25.32,25.3499,25.24,25.25,11300 ATC-H,D,20240930,25.2,25.2,24.9,24.91,50600 ATEN,D,20240930,14.19,14.5,14.15,14.44,657500 ATGE,D,20240930,75.32,76.43,74.78,75.48,280200 ATH-A,D,20240930,25.25,25.3,24.65,24.84,234000 ATH-B,D,20240930,22.87,22.98,22.45,22.5,98900 ATH-C,D,20240930,25.1,25.12,24.79,24.94,311900 ATH-D,D,20240930,19.54,19.6,19.38,19.4,109400 ATH-E,D,20240930,26.78,26.8799,26.4401,26.55,67400 ATHM,D,20240930,33.41,33.83,32.35,32.62,1041900 ATHS,D,20240930,25.83,25.86,25.52,25.66,138300 ATI,D,20240930,65.66,67.03,65.66,66.91,1023000 ATIP,D,20240930,6.1,6.1,5.8599,6.1,4800 ATKR,D,20240930,84.81,85.6661,83.89,84.74,520100 ATMU,D,20240930,37.14,37.71,37.05,37.53,574700 ATO,D,20240930,138.18,138.93,137.295,138.71,648600 ATR,D,20240930,159.29,160.42,158.925,160.19,289700 ATS,D,20240930,29.82,29.93,28.66,29.05,131100 ATUS,D,20240930,2.5,2.515,2.4325,2.46,1341800 AU,D,20240930,26.97,26.97,26.48,26.63,3009500 AUB,D,20240930,36.93,38.03,36.8,37.67,476300 AUB-A,D,20240930,24.46,24.49,24.25,24.48,20400 AUNA,D,20240930,7.17,7.265,6.91,6.91,43200 AVA,D,20240930,38.78,38.81,38.46,38.75,462300 AVAL,D,20240930,2.08,2.08,2.01,2.03,22000 AVB,D,20240930,223,225.53,221.96,225.25,1205000 AVD,D,20240930,5.25,5.4,5.22,5.3,175600 AVK,D,20240930,11.45,11.77,11.41,11.74,240100 AVK.P,D,20240930,0.0225,0.023,0.0168,0.0199,829600 AVNS,D,20240930,23.81,24.23,23.78,24.03,394600 AVNT,D,20240930,50.17,50.375,49.65,50.32,289100 AVTR,D,20240930,25.88,26.08,25.39,25.87,4921200 AVY,D,20240930,222.65,222.79,219.67,220.76,860000 AWF,D,20240930,11.27,11.34,11.26,11.34,169500 AWI,D,20240930,130.31,131.92,130.095,131.43,189700 AWK,D,20240930,145.24,146.28,143.54,146.24,1791100 AWP,D,20240930,4.58,4.64,4.5501,4.62,386100 AWR,D,20240930,82.87,83.43,82.42,83.29,147100 AX,D,20240930,61.78,63.585,61.78,62.88,515000 AXL,D,20240930,6.17,6.25,6.1,6.18,1705400 AXP,D,20240930,270.1,271.48,267.29,271.2,2113100 AXR,D,20240930,29.6,30.02,29.41,29.69,5600 AXS,D,20240930,78.86,79.67,78.085,79.61,425300 AXS-E,D,20240930,23.16,23.1799,22.72,22.81,63000 AXTA,D,20240930,36.97,37,35.73,36.19,2997600 AYI,D,20240930,269.62,275.95,266.84,275.39,356900 AZEK,D,20240930,46.44,47.17,46.26,46.8,1072000 AZO,D,20240930,3200,3200,3137.675,3150.04,110100 AZUL,D,20240930,3.34,3.475,3.28,3.44,2679000 AZZ,D,20240930,82,82.63,80.765,82.61,103800 B,D,20240930,39.61,40.585,39.35,40.41,276000 BA,D,20240930,154.79,155.3,151.24,152.04,10925100 BABA,D,20240930,111.72,112.22,106.105,106.12,58695500 BAC,D,20240930,39.23,39.79,39.02,39.68,35058300 BAC-B,D,20240930,25.36,25.4399,25.14,25.17,306500 BAC-E,D,20240930,24.72,24.9599,24.23,24.35,57500 BAC-K,D,20240930,25.32,25.33,25.23,25.23,210300 BAC-L,D,20240930,1291.8,1291.8,1273.01,1273.01,14600 BAC-M,D,20240930,24.53,24.62,24.37,24.53,379100 BAC-N,D,20240930,23.85,23.85,23.38,23.41,234900 BAC-O,D,20240930,21.42,21.44,21.04,21.04,216800 BAC-P,D,20240930,20.42,20.437,19.97,20.08,180300 BAC-Q,D,20240930,20.89,20.93,20.28,20.45,321500 BAC-S,D,20240930,23.23,23.2656,22.7,22.81,196800 BAH,D,20240930,162.37,162.83,160.8677,162.76,595700 BAK,D,20240930,7.47,7.51,7.31,7.34,544200 BALL,D,20240930,67.1,67.95,66.97,67.91,1258100 BALY,D,20240930,17.25,17.28,17.23,17.25,1021300 BAM,D,20240930,47.05,47.48,46.961,47.29,978400 BAN-F,D,20240930,24.35,24.44,23.95,24,130700 BANC,D,20240930,14.68,14.955,14.575,14.73,2346700 BAP,D,20240930,184.07,184.8,180.215,180.97,297200 BARK,D,20240930,1.64,1.64,1.58,1.63,353000 BAX,D,20240930,37.75,38.13,37.32,37.97,4866400 BB,D,20240930,2.47,2.63,2.4501,2.62,15866200 BBA.W,D,20240930,0.13,0.146,0.13,0.14,48500 BBAI,D,20240930,1.53,1.55,1.45,1.46,2719000 BBAR,D,20240930,10.89,10.89,10.235,10.37,777000 BBD,D,20240930,2.69,2.7,2.65,2.66,34214200 BBDC,D,20240930,9.83,9.8594,9.78,9.8,374800 BBDO,D,20240930,2.47,2.47,2.3503,2.45,61100 BBN,D,20240930,18.2,18.2,17.7502,17.82,747700 BBU,D,20240930,24,24.185,23.115,23.3,13200 BBUC,D,20240930,25.75,25.9,24.79,25.33,56400 BBVA,D,20240930,10.92,10.94,10.755,10.84,1021400 BBW,D,20240930,32.87,34.65,32.83,34.37,337300 BBWI,D,20240930,32.33,32.65,31.25,31.92,55123100 BBY,D,20240930,102.56,103.48,102.24,103.3,2807300 BC,D,20240930,84.04,85.08,83.365,83.82,531700 BC-A,D,20240930,25.1699,25.1699,24.84,24.91,14400 BC-B,D,20240930,25.3287,25.3287,25.05,25.05,14400 BC-C,D,20240930,25.33,25.33,24.79,25.13,48300 BCAT,D,20240930,16.42,16.59,16.39,16.45,668500 BCC,D,20240930,139.71,142.08,139.08,140.98,204100 BCE,D,20240930,35.22,35.275,34.665,34.8,2620000 BCH,D,20240930,25.46,25.51,25.09,25.31,206900 BCO,D,20240930,113.79,115.91,113.79,115.64,282800 BCS,D,20240930,12.15,12.1993,12.0511,12.15,8063000 BCSF,D,20240930,16.71,16.81,16.55,16.6,274100 BCX,D,20240930,9.61,9.6699,9.51,9.6,201800 BDC,D,20240930,115.18,117.26,115.18,117.13,271500 BDJ,D,20240930,8.65,8.67,8.571,8.65,638300 BDN,D,20240930,5.3,5.5,5.29,5.44,2262800 BDX,D,20240930,241.55,242.405,238.025,241.1,1250100 BE,D,20240930,10.69,10.7861,10.37,10.56,3761400 BEDU,D,20240930,2.039,2.19,2,2.0299,12800 BEKE,D,20240930,22.24,22.85,19.79,19.91,50837300 BEN,D,20240930,20.39,20.508,20.06,20.15,3090800 BEP,D,20240930,28.56,28.61,27.85,28.18,486300 BEP-A,D,20240930,20.85,20.85,20.39,20.65,13000 BEPC,D,20240930,32.95,33.17,32.43,32.66,961800 BEPH,D,20240930,17.82,17.95,17.4,17.4,65100 BEPI,D,20240930,18.62,18.9,18.39,18.39,25200 BEPJ,D,20240930,25.56,25.69,25.49,25.52,46000 BERY,D,20240930,68.63,68.63,67.67,67.98,945800 BEST,D,20240930,2.75,2.75,2.735,2.745,53300 BF.A,D,20240930,47.75,48.3,47.67,48.08,95900 BF.B,D,20240930,49.2,49.47,48.78,49.2,2523800 BFAC,D,20240930,11.07,11.07,11.07,11.07,100 BFAM,D,20240930,138.71,140.19,138.435,140.13,222700 BFH,D,20240930,46.22,47.6976,45.76,47.58,1396300 BFK,D,20240930,10.58,10.61,10.56,10.57,75000 BFL.W,D,20240930,0.0617,0.095,0.06,0.082,25000 BFLY,D,20240930,1.61,1.81,1.61,1.77,2446500 BFS,D,20240930,41.09,42.19,41.09,41.96,65800 BFS-D,D,20240930,23.11,23.3499,23.0093,23.2165,12600 BFS-E,D,20240930,23.5,23.825,23.5,23.59,8100 BFZ,D,20240930,12.07,12.0987,12.06,12.09,71600 BG,D,20240930,97.62,97.79,96.08,96.64,1240200 BGB,D,20240930,12.27,12.355,12.26,12.32,365500 BGH,D,20240930,15.13,15.1976,15.1103,15.18,92900 BGR,D,20240930,12.81,12.88,12.72,12.88,130200 BGS,D,20240930,9.15,9.15,8.86,8.88,943100 BGSF,D,20240930,7.1,8.64,7.1,8.42,91800 BGT,D,20240930,12.8,12.94,12.79,12.94,114500 BGX,D,20240930,12.87,12.9,12.79,12.79,181500 BGY,D,20240930,5.8,5.818,5.76,5.8,185900 BH,D,20240930,171.25,172.01,167.5,172.01,2700 BH.A,D,20240930,832.36,832.36,832.36,832.36,100 BHC,D,20240930,8.26,8.27,7.99,8.16,2281600 BHE,D,20240930,44.26,44.48,43.7,44.32,182600 BHK,D,20240930,11.96,12.09,11.955,12.04,270900 BHLB,D,20240930,26.52,27.06,26.52,26.93,228700 BHP,D,20240930,62.5,62.56,61.74,62.11,3113100 BHR,D,20240930,3.22,3.275,3.08,3.09,335200 BHR-B,D,20240930,14.94,14.94,14.43,14.49,6100 BHR-D,D,20240930,21.9899,21.9899,20.85,21.3699,4800 BHV,D,20240930,11.5,11.5,11.47,11.47,900 BHVN,D,20240930,50.44,51.3402,49.67,49.97,933900 BIGZ,D,20240930,7.64,7.645,7.55,7.55,725800 BILL,D,20240930,52.48,54.31,52.25,52.76,904100 BIO,D,20240930,330.9,335.48,328.64,334.58,162000 BIP,D,20240930,35,35.48,34.9,35.04,329400 BIP-A,D,20240930,20.45,20.45,19.8,19.8,19300 BIP-B,D,20240930,20.38,20.53,20.14,20.28,3000 BIPC,D,20240930,43.32,43.5,42.9197,43.43,380000 BIPH,D,20240930,19.6,19.81,19.25,19.25,31800 BIPI,D,20240930,20.16,20.33,19.61,19.61,29300 BIPJ,D,20240930,25.79,25.89,25.67,25.76,121400 BIRK,D,20240930,49.23,49.89,48.72,49.29,1458300 BIT,D,20240930,15.15,15.2,15.095,15.2,274100 BJ,D,20240930,82.01,83.17,81.835,82.48,1101500 BK,D,20240930,71.35,71.995,70.86,71.86,5564900 BKD,D,20240930,6.72,7.018,6.65,6.79,5676700 BKDT,D,20240930,91.49,91.49,91.46,91.46,10200 BKE,D,20240930,43.83,44.04,43.52,43.97,417700 BKH,D,20240930,61.12,61.355,60.63,61.12,359100 BKK.W,D,20240930,0.0943,0.0943,0.0943,0.0943,100 BKKT,D,20240930,9.87,10.04,9.56,9.57,65300 BKN,D,20240930,12.73,12.92,12.7,12.92,43900 BKS.W,D,20240930,0.027,0.038,0.027,0.0305,100100 BKSY,D,20240930,4.44,4.96,4.37,4.74,867500 BKT,D,20240930,12.41,12.49,12.41,12.43,66100 BKU,D,20240930,35.43,36.52,35.43,36.44,641400 BKV,D,20240930,18.46,18.46,18,18.29,1042900 BLCO,D,20240930,18.89,19.4626,18.89,19.29,703400 BLD,D,20240930,405.27,409.1,399.34,406.81,157500 BLDR,D,20240930,192.28,195.26,191.39,193.86,1095200 BLE,D,20240930,11.26,11.2934,11.232,11.26,83200 BLK,D,20240930,944.29,951.27,935.97,949.51,362300 BLND,D,20240930,3.8,3.91,3.6503,3.75,2138300 BLW,D,20240930,14.45,14.5078,14.42,14.48,107300 BLX,D,20240930,32.12,32.5219,32.01,32.49,104600 BMA,D,20240930,66.32,66.32,62.7,63.5,254200 BME,D,20240930,41.85,42.03,41.71,41.93,44200 BMEZ,D,20240930,15.81,16,15.74,15.84,290400 BMI,D,20240930,216.31,218.52,214.8401,218.41,127400 BML-G,D,20240930,23.09,23.1,22.79,22.79,7500 BML-H,D,20240930,23.19,23.2999,22.5,22.6,83900 BML-J,D,20240930,24.38,24.69,24.3,24.39,117400 BML-L,D,20240930,24.39,24.77,24.34,24.34,498000 BMN,D,20240930,25.17,25.629,25.17,25.57,25100 BMO,D,20240930,90.45,90.68,89.71,90.2,455700 BMY,D,20240930,51.51,51.94,51.035,51.74,14122500 BN,D,20240930,53.1,53.41,52.65,53.15,1383800 BNED,D,20240930,9.28,9.66,9.18,9.26,165800 BNH,D,20240930,19.59,19.91,19.44,19.56,318400 BNJ,D,20240930,17.76,17.76,17.55,17.7,27200 BNL,D,20240930,18.58,19.15,18.57,18.95,1755100 BNS,D,20240930,54.54,54.64,54.065,54.49,8702500 BNT,D,20240930,53,53.37,52.88,53.16,7000 BNY,D,20240930,11.02,11.035,10.97,11,46600 BOC,D,20240930,14.9,15.04,14.8367,14.87,101700 BODI,D,20240930,5.62,6.02,5.55,5.72,2300 BOE,D,20240930,11.28,11.3199,11.17,11.26,163800 BOH,D,20240930,62.13,63.43,62.13,62.77,181000 BOH-A,D,20240930,18.31,18.58,18.2332,18.45,11200 BOH-B,D,20240930,26.87,26.94,26.69,26.7,151200 BOND,D,20240930,94.8,94.8357,94.55,94.61,310900 BOOT,D,20240930,164.57,168.21,164.57,167.28,543700 BORR,D,20240930,5.51,5.56,5.43,5.49,2692400 BOW,D,20240930,27.63,28.01,27.37,28.01,110100 BOWL,D,20240930,11.9,11.9825,11.54,11.74,364000 BOX,D,20240930,32.71,32.965,32.51,32.73,2618900 BP,D,20240930,31.41,31.73,31.3,31.39,7314400 BPT,D,20240930,1.14,1.18,1.04,1.08,396700 BR,D,20240930,211.6,215.26,211.6,215.03,725200 BRBR,D,20240930,61.34,61.56,60.495,60.72,720900 BRC,D,20240930,75.11,76.64,74.76,76.63,159700 BRCC,D,20240930,3.47,3.55,3.38,3.42,565700 BRDG,D,20240930,9.8,9.895,9.72,9.87,86800 BRFS,D,20240930,4.47,4.47,4.3,4.37,2272300 BRK.A,D,20240930,687409.6,691561.7,682845,691180,1600 BRK.B,D,20240930,458.4,460.63,454.5507,460.26,3637000 BRO,D,20240930,102.99,103.68,102.18,103.6,1872500 BROS,D,20240930,32.34,32.75,31.6,32.03,3466500 BRSP,D,20240930,5.6,5.64,5.545,5.6,746900 BRT,D,20240930,17.71,17.85,17.35,17.58,28000 BRW,D,20240930,7.47,7.59,7.45,7.59,350800 BRX,D,20240930,27.36,27.87,27.19,27.86,2033200 BSAC,D,20240930,21.06,21.16,20.76,20.76,311800 BSBR,D,20240930,5.31,5.31,5.225,5.26,162500 BSIG,D,20240930,25.41,25.64,25.144,25.4,178900 BSL,D,20240930,14.12,14.13,14.04,14.12,82100 BSM,D,20240930,14.95,15.11,14.9,15.1,343500 BST,D,20240930,35.13,35.44,35.02,35.44,400800 BSTZ,D,20240930,19.3,19.59,19.13,19.2,295200 BSX,D,20240930,83.32,83.86,82.92,83.8,3961900 BTA,D,20240930,10.66,10.73,10.66,10.72,12800 BTCM,D,20240930,2.37,2.44,2.2335,2.35,66800 BTE,D,20240930,2.95,3.02,2.925,2.97,12621800 BTI,D,20240930,36.69,36.76,36.475,36.58,5409200 BTO,D,20240930,32.89,33.22,32.625,33.16,98300 BTT,D,20240930,21.62,21.7,21.61,21.62,184300 BTU,D,20240930,26.26,26.6,26.14,26.54,2957600 BTZ,D,20240930,11.24,11.29,11.1808,11.28,308300 BUD,D,20240930,66.48,66.56,65.965,66.29,1113700 BUI,D,20240930,24.45,24.936,24.3461,24.83,95200 BUR,D,20240930,13.47,13.5,13.055,13.26,379800 BURL,D,20240930,263.99,265.1,257.25,263.48,1128500 BUXX,D,20240930,20.28,20.3199,20.28,20.295,134600 BV,D,20240930,15.34,15.81,15.2879,15.74,559200 BVN,D,20240930,13.95,13.96,13.65,13.84,880600 BW,D,20240930,1.91,2.1,1.9,2.04,2624600 BW-A,D,20240930,14.72,14.95,14.72,14.95,36900 BWA,D,20240930,35.88,36.58,35.81,36.29,2665400 BWG,D,20240930,8.83,8.86,8.8,8.84,88400 BWLP,D,20240930,14.35,14.45,14.27,14.4,352000 BWMX,D,20240930,13.1,13.3,12.5501,12.68,31000 BWNB,D,20240930,21.75,21.75,21.05,21.2,17900 BWSN,D,20240930,23.5,23.75,23.13,23.35,18800 BWXT,D,20240930,108.22,111.14,108,108.7,1369800 BX,D,20240930,153.92,154.43,151.2,153.13,3110200 BXC,D,20240930,103.04,106.345,103.04,105.42,48700 BXMT,D,20240930,19.06,19.17,18.925,19.01,1362200 BXMX,D,20240930,13.56,13.72,13.56,13.72,464800 BXP,D,20240930,79.59,80.83,79.31,80.46,1212800 BXSL,D,20240930,29.5,29.71,29.27,29.29,1736200 BY,D,20240930,26.18,26.8499,26.15,26.77,122800 BYD,D,20240930,65,65.08,64.28,64.65,561300 BYM,D,20240930,12.03,12.04,11.9768,12.04,39700 BYON,D,20240930,10.16,10.47,10,10.08,1066100 BZH,D,20240930,34,34.38,33.66,34.17,352500 C,D,20240930,61.68,62.635,61.24,62.6,11317500 C-N,D,20240930,30.06,30.1168,29.82,29.87,325300 CAAP,D,20240930,17.87,17.87,17.15,17.46,196500 CABO,D,20240930,349.42,354.63,348,349.79,79500 CACI,D,20240930,500,504.59,500,504.56,100600 CAD-A,D,20240930,22.89,23.06,22.6,22.75,6500 CADE,D,20240930,31.64,32.186,31.34,31.85,1873100 CAE,D,20240930,18.46,18.86,18.455,18.75,937800 CAF,D,20240930,13.68,13.9,13.5,13.54,207300 CAG,D,20240930,32.55,32.61,32.22,32.52,3776200 CAH,D,20240930,110.04,110.82,110.04,110.52,1993000 CAL,D,20240930,33.36,33.54,32.84,33.05,679000 CALX,D,20240930,38.17,38.98,38.17,38.79,411900 CANG,D,20240930,1.79,1.83,1.72,1.78,159900 CAPL,D,20240930,20.8,20.86,20.61,20.72,9900 CARR,D,20240930,80.31,80.785,79.64,80.49,4659500 CARS,D,20240930,16.6,17,16.53,16.76,892400 CAT,D,20240930,389.38,392.755,386.82,391.12,2251500 CATO,D,20240930,5.27,5.27,4.9,4.99,75100 CAVA,D,20240930,123.3,125.25,120.1,123.85,3230600 CB,D,20240930,289.13,289.23,285.27,288.39,1176600 CBL,D,20240930,25.07,25.42,25.07,25.2,206500 CBRE,D,20240930,123.17,124.84,122.53,124.48,1785100 CBT,D,20240930,110.15,112,110.15,111.77,289300 CBU,D,20240930,56.94,58.5,56.84,58.07,169600 CBZ,D,20240930,66.68,67.32,66.21,67.29,438000 CC,D,20240930,20.6,20.72,20.115,20.32,1343600 CCI,D,20240930,117,118.8,116.27,118.63,2340200 CCIA,D,20240930,25.79,25.94,25.79,25.9,7300 CCIF,D,20240930,8.28,8.29,8.22,8.23,114700 CCJ,D,20240930,47.98,48.33,47.4,47.76,5080000 CCK,D,20240930,94.46,95.9,93.91,95.88,937500 CCL,D,20240930,18.67,18.72,17.33,18.48,68574000 CCM,D,20240930,6.6,7.5,6.6,7.01,8300 CCO,D,20240930,1.6,1.61,1.59,1.6,1847300 CCRD,D,20240930,14.94,14.94,14.4,14.52,4300 CCS,D,20240930,102.09,103.7595,101.27,102.98,272500 CCU,D,20240930,11.77,11.82,11.61,11.63,206500 CCZ,D,20240930,58.29,61.5,57.3,58.49,54700 CDE,D,20240930,7.01,7.07,6.8,6.88,6257200 CDLR,D,20240930,28.03,28.19,27.8,28.18,35000 CDP,D,20240930,30.3,30.47,30.092,30.33,893200 CDR-B,D,20240930,16.38,16.38,15.25,15.25,6300 CDR-C,D,20240930,13.95,13.99,13.65,13.9,15800 CDRE,D,20240930,37.94,37.99,37.37,37.95,70500 CE,D,20240930,138.8,139.02,134.83,135.96,859200 CEE,D,20240930,10.85,10.85,10.65,10.72,11500 CEIX,D,20240930,104.57,106.96,103.655,104.65,266600 CEL.P,D,20240930,0.048,0.048,0.048,0.048,800 CEPU,D,20240930,9.73,9.79,9.43,9.47,346400 CF,D,20240930,85.68,85.97,84.99,85.8,1462700 CFG,D,20240930,40.79,41.205,40.43,41.07,4017900 CFG-E,D,20240930,22.92,22.96,22.47,22.74,36600 CFG-H,D,20240930,26.78,27.03,26.7,27.02,514100 CFR,D,20240930,111.25,112.61,110.63,111.86,291700 CFR-B,D,20240930,21.67,21.7,21.505,21.7,8300 CGA,D,20240930,1.87,2.69,1.81,2.52,122800 CGAU,D,20240930,7.36,7.38,7.0612,7.16,1064400 CGV,D,20240930,13.58,13.65,13.5008,13.5736,120500 CHCT,D,20240930,17.71,18.32,17.58,18.15,480500 CHD,D,20240930,105.1,105.44,104.13,104.72,1482200 CHE,D,20240930,598.41,602.67,596.19,600.97,84500 CHGG,D,20240930,1.79,1.85,1.7605,1.77,2682900 CHH,D,20240930,132.71,132.71,129.75,130.3,232100 CHM-A,D,20240930,23.86,23.86,23.78,23.78,8700 CHM-B,D,20240930,24.81,24.885,24.6506,24.76,22800 CHMI,D,20240930,3.64,3.67,3.56,3.63,437600 CHN,D,20240930,12.16,12.75,12.1,12.74,163200 CHPT,D,20240930,1.37,1.41,1.35,1.37,8847200 CHT,D,20240930,39.86,39.97,39.52,39.67,48200 CHWY,D,20240930,29.9,30.035,28.98,29.29,4974200 CI,D,20240930,349.68,349.68,343.99,346.44,1294700 CIA,D,20240930,3.42,3.76,3.42,3.62,205500 CIB,D,20240930,31.74,32.03,31.38,31.38,285100 CIEN,D,20240930,61.35,61.93,60.735,61.59,1170200 CIF,D,20240930,1.78,1.78,1.77,1.7799,99800 CIG,D,20240930,2.08,2.09,2.055,2.06,1019200 CIG.C,D,20240930,2.6,2.6299,2.55,2.6286,3000 CII,D,20240930,19.51,19.69,19.51,19.69,279500 CIM,D,20240930,15.77,15.9,15.705,15.83,481100 CIM-A,D,20240930,24.39,24.5,24.3846,24.49,12400 CIM-B,D,20240930,24.89,24.97,24.74,24.81,116200 CIM-C,D,20240930,22.85,22.9799,22.6,22.65,74000 CIM-D,D,20240930,24.45,24.45,24.28,24.28,65900 CIMN,D,20240930,25.72,25.72,25.62,25.67,2900 CIMO,D,20240930,26,26.048,25.94,25.94,22700 CINT,D,20240930,7.05,7.05,6.74,6.79,69200 CIO,D,20240930,5.92,5.93,5.795,5.84,162500 CIO-A,D,20240930,19,19.29,19,19.2,19300 CION,D,20240930,11.88,11.94,11.8695,11.9,183800 CIVI,D,20240930,50.59,51.275,50.325,50.67,1813100 CL,D,20240930,104.1,104.16,103.45,103.81,4655800 CLB,D,20240930,18.19,18.8,18.15,18.53,272400 CLB.W,D,20240930,0.32,0.32,0.316,0.32,5400 CLBR,D,20240930,10.24,10.26,10.23,10.26,2700 CLCO,D,20240930,11.34,11.43,11.16,11.29,252100 CLD-A,D,20240930,23.42,23.5699,23.15,23.15,2500 CLDT,D,20240930,8.53,8.58,8.47,8.52,321900 CLF,D,20240930,12.65,13.01,12.62,12.77,10345600 CLH,D,20240930,237.53,242.16,237.53,241.71,224400 CLPR,D,20240930,5.76,5.92,5.5999,5.7,159700 CLS,D,20240930,50.35,51.33,50.1712,51.12,1063900 CLVT,D,20240930,6.91,7.15,6.82,7.1,5021400 CLW,D,20240930,28.27,28.79,27.985,28.54,517100 CLX,D,20240930,163.64,164.31,161.835,162.91,909500 CM,D,20240930,61,61.48,60.86,61.34,729300 CMA,D,20240930,58.91,59.98,58.84,59.91,1439500 CMBT,D,20240930,16.35,16.63,16.26,16.62,107400 CMC,D,20240930,54.81,55.29,54.56,54.96,786600 CMCM,D,20240930,4.23,4.5,4.155,4.27,137600 CMG,D,20240930,57.24,58.105,57.1,57.62,10334000 CMI,D,20240930,325.35,325.92,321.33,323.79,565900 CMP,D,20240930,12.04,12.37,11.81,12.02,632700 CMR-B,D,20240930,26.13,26.1992,26.11,26.1101,1900 CMR-C,D,20240930,26.44,27,26.44,26.89,7300 CMR-D,D,20240930,26.94,27.02,26.556,26.95,13000 CMRE,D,20240930,15.59,15.72,15.39,15.72,336200 CMS,D,20240930,70.81,70.81,70.1,70.63,2546600 CMS-B,D,20240930,86.83,87.99,83.995,83.995,2200 CMS-C,D,20240930,19.89,19.915,19.56,19.79,233400 CMSA,D,20240930,25.36,25.36,24.96,24.96,13300 CMSC,D,20240930,24.78,24.85,24.72,24.72,106600 CMSD,D,20240930,25.14,25.14,24.75,24.78,174000 CMTG,D,20240930,7.5,7.59,7.43,7.49,266500 CMU,D,20240930,3.66,3.6699,3.6398,3.665,123200 CNA,D,20240930,48.9,49.04,48.3315,48.94,402300 CNC,D,20240930,74.82,75.35,74.08,75.28,2738500 CNF,D,20240930,1.02,1.25,1.02,1.25,70400 CNH,D,20240930,11.28,11.29,11.03,11.1,13648700 CNI,D,20240930,116.11,117.29,115.98,117.15,715500 CNK,D,20240930,27.98,28.2,27.725,27.84,1505500 CNM,D,20240930,45.48,45.71,43.605,44.4,3249900 CNMD,D,20240930,74.61,76.25,70.84,71.92,475800 CNNE,D,20240930,19.1,19.285,18.93,19.06,229000 CNO,D,20240930,34.19,35.11,33.925,35.1,751400 CNO-A,D,20240930,22.03,22.03,21.32,21.54,2100 CNP,D,20240930,29.15,29.43,28.885,29.42,5233600 CNQ,D,20240930,33.13,33.495,33.045,33.21,8277700 CNS,D,20240930,94.91,96.08,94.91,95.95,133300 CNX,D,20240930,31.4,32.75,31.29,32.57,3633100 COD-A,D,20240930,24.5,24.5,24.17,24.17,13000 COD-B,D,20240930,24.57,24.57,24.46,24.46,33800 COD-C,D,20240930,24.6,24.64,24.5,24.5,72500 CODI,D,20240930,22.04,22.225,21.9,22.13,142800 COF,D,20240930,148.09,149.85,147.5,149.73,1262200 COF-I,D,20240930,21.81,21.9199,21.27,21.45,250900 COF-J,D,20240930,20.75,20.7699,20.02,20.23,778400 COF-K,D,20240930,20.93,20.93,20.36,20.51,7300 COF-L,D,20240930,20.09,20.09,19.54,19.76,83000 COF-N,D,20240930,19.74,19.74,19.26,19.43,37100 COHR,D,20240930,88.56,90.06,87.3,88.91,2296100 COLD,D,20240930,28.34,28.6,27.95,28.27,1617600 COMP,D,20240930,6.21,6.3599,6.04,6.11,3923400 CON,D,20240930,22.38,22.46,21.795,22.36,357400 COOK,D,20240930,3.75,3.95,3.655,3.68,252100 COP,D,20240930,104.4,105.58,103.87,105.28,6584300 COR,D,20240930,225.25,225.46,223.67,225.08,1333600 COTY,D,20240930,9.53,9.59,9.275,9.39,4349700 COUR,D,20240930,8.2,8.53,7.85,7.94,1704300 CP,D,20240930,85.19,85.71,84.76,85.54,2093300 CPA,D,20240930,94.6,94.813,93.35,93.84,158600 CPAC,D,20240930,5.76,5.8,5.7,5.7495,18300 CPAY,D,20240930,310.12,312.96,308.41,312.76,334700 CPF,D,20240930,27.81,29.55,27.8,29.51,462600 CPK,D,20240930,123.23,124.35,122.47,124.17,80800 CPNG,D,20240930,24.97,24.97,24.43,24.55,5474900 CPRI,D,20240930,39.47,42.73,39.0405,42.44,4498200 CPS,D,20240930,13.69,13.9979,13.28,13.87,113300 CPT,D,20240930,122.23,124.08,121.9,123.53,1141200 CQP,D,20240930,48,48.72,48,48.72,91800 CR,D,20240930,157,158.45,155.855,158.28,143200 CRBG,D,20240930,28.79,29.18,28.57,29.16,2584700 CRC,D,20240930,51.29,52.78,50.93,52.47,699900 CRD.A,D,20240930,10.72,11.06,10.72,10.97,57600 CRD.B,D,20240930,10.87,11.11,10.87,11.11,11600 CRGY,D,20240930,10.98,11.11,10.875,10.95,2284500 CRH,D,20240930,91.26,92.825,90.7,92.74,3367600 CRI,D,20240930,66.76,66.82,64.54,64.98,916500 CRK,D,20240930,11.08,11.305,11.08,11.13,1862100 CRL,D,20240930,196.92,198.98,194.2,196.97,505600 CRM,D,20240930,273.95,275.74,269.14,273.71,5062200 CRS,D,20240930,157.87,160.26,157.475,159.58,357300 CRT,D,20240930,10.21,10.68,10.21,10.57,27700 CSAN,D,20240930,9.68,9.78,9.54,9.56,594500 CSL,D,20240930,443.37,450.04,440.95,449.75,275300 CSR,D,20240930,70.83,71.06,70.02,70.47,77800 CSTM,D,20240930,16.37,16.54,15.995,16.26,1151600 CSV,D,20240930,32.78,32.92,32.415,32.83,76200 CTA-A,D,20240930,65.85,65.9977,64.7,65.8873,3700 CTA-B,D,20240930,82.1,82.9,80.34,82.1,2500 CTBB,D,20240930,16.37,16.38,16.01,16.01,263600 CTDD,D,20240930,16.8,16.85,16.11,16.11,235500 CTLT,D,20240930,60.3,60.57,60.05,60.57,1387300 CTO,D,20240930,19.07,19.2,18.95,19.02,336300 CTO-A,D,20240930,23.45,23.53,23.3859,23.53,1800 CTOS,D,20240930,3.56,3.63,3.42,3.45,416600 CTRA,D,20240930,23.68,24.065,23.595,23.95,5581200 CTRE,D,20240930,30.7,30.9,30.355,30.86,1889800 CTRI,D,20240930,15.3,16.255,15.22,16.15,472300 CTS,D,20240930,48.21,48.61,47.955,48.38,97800 CTV,D,20240930,1.79,1.84,1.745,1.8,125300 CTV.W,D,20240930,0.0499,0.0499,0.04,0.0402,12800 CTVA,D,20240930,58.67,58.8,58.1,58.79,3265900 CUB-E,D,20240930,25.3374,25.395,25.3374,25.395,1500 CUB-F,D,20240930,25.22,25.22,25.22,25.22,400 CUBB,D,20240930,20.25,20.25,20.1201,20.1201,2000 CUBE,D,20240930,53.07,53.92,52.93,53.83,1947900 CUBI,D,20240930,45.08,46.64,45.08,46.45,351800 CUK,D,20240930,16.98,17.03,15.75,16.67,4096300 CULP,D,20240930,6.07,6.65,6.07,6.55,52300 CUR.P,D,20240930,20.2,24.35,20.2,24.35,446200 CURV,D,20240930,4.25,4.25,3.83,3.93,977200 CUZ,D,20240930,29.16,29.62,29.06,29.48,1410900 CVE,D,20240930,16.65,16.97,16.6,16.73,7020000 CVE.W,D,20240930,11.78,11.78,11.78,11.78,700 CVEO,D,20240930,27.35,27.56,27,27.4,24000 CVI,D,20240930,23.02,23.38,22.82,23.03,1054800 CVLG,D,20240930,52.85,53.39,52.4,52.84,43600 CVNA,D,20240930,167.9,175,165.99,174.11,2604600 CVS,D,20240930,63.1,63.6,62.22,62.88,16059700 CVX,D,20240930,145.37,147.48,144.28,147.27,7494600 CW,D,20240930,324.77,329.76,323.76,328.69,303400 CWAN,D,20240930,25.17,25.5,25.03,25.25,1008700 CWE.A,D,20240930,28.4,28.49,28.09,28.47,194400 CWEN,D,20240930,30.52,30.69,30.27,30.68,613000 CWH,D,20240930,24.45,24.5,23.94,24.22,905700 CWK,D,20240930,13.58,13.755,13.525,13.63,1491800 CWT,D,20240930,53.59,54.24,53.25,54.22,266500 CX,D,20240930,6.23,6.23,6.054,6.1,9466700 CXE,D,20240930,4.02,4.027,3.98,4.005,62100 CXH,D,20240930,8.21,8.23,8.19,8.22,11900 CXM,D,20240930,7.69,7.86,7.675,7.73,1034800 CXT,D,20240930,55.29,56.35,55.29,56.1,392500 CXW,D,20240930,12.62,12.87,12.45,12.65,1870100 CYD,D,20240930,12.6,12.75,12.22,12.68,37900 CYH,D,20240930,6,6.2,5.93,6.07,1165500 D,D,20240930,57.47,57.8,57.07,57.79,3564600 DAC,D,20240930,86.2,87.22,86,86.74,91800 DAL,D,20240930,51.46,51.61,50.2658,50.79,8086000 DAN,D,20240930,10.68,10.74,10.455,10.56,1577700 DAO,D,20240930,4.46,4.5,4.02,4.15,299800 DAR,D,20240930,37.69,37.69,36.85,37.16,1236600 DAVA,D,20240930,26.15,26.31,24.98,25.54,540800 DAY,D,20240930,59.93,61.65,59.92,61.25,1514700 DB,D,20240930,17.21,17.31,17.145,17.31,1079000 DBD,D,20240930,43.15,44.68,43.15,44.66,220800 DBI,D,20240930,6.86,7.46,6.8,7.38,1852000 DBL,D,20240930,15.89,15.9954,15.8,15.82,72600 DBR-H,D,20240930,24.9027,25.8,24.9027,25.65,73800 DBR-I,D,20240930,24.27,25.855,24.27,25.67,106100 DBR-J,D,20240930,25.03,25.66,24.87,25.66,107100 DBRG,D,20240930,14.25,14.44,14.07,14.13,10770900 DCF,D,20240930,9.16,9.1985,9.16,9.18,38400 DCI,D,20240930,73.49,73.96,73.21,73.7,531200 DCO,D,20240930,64.74,65.86,64.48,65.83,41200 DD,D,20240930,89.64,89.89,88.081,89.11,2202000 DDD,D,20240930,2.9,2.96,2.795,2.84,2914600 DDL,D,20240930,3.42,3.73,3.37,3.55,3955500 DDS,D,20240930,395.45,397.93,383.69,383.69,178300 DDT,D,20240930,26.04,26.058,25.86,25.86,13100 DE,D,20240930,416,417.94,412.5401,417.33,1176700 DEA,D,20240930,13.39,13.61,13.39,13.58,842200 DEC,D,20240930,11.28,11.47,11.2299,11.38,266100 DECK,D,20240930,158.78,161.38,157.74,159.45,2148700 DEI,D,20240930,17.22,17.6901,17.15,17.57,1451900 DELL,D,20240930,119,119.9631,116.95,118.54,8647700 DEO,D,20240930,140.64,141.01,139.63,140.34,542200 DESP,D,20240930,12.71,12.795,12.28,12.4,414000 DFH,D,20240930,36.25,36.76,35.79,36.21,488000 DFIN,D,20240930,65.75,66.3,65.37,65.83,142200 DFP,D,20240930,21.57,21.65,21.484,21.5,90500 DFS,D,20240930,139.17,140.645,138.24,140.29,1485000 DG,D,20240930,86.73,86.73,83.74,84.57,4784700 DGX,D,20240930,155.09,155.59,153.55,155.25,934600 DHF,D,20240930,2.67,2.69,2.65,2.69,324200 DHI,D,20240930,189.25,191.03,187.93,190.77,1828900 DHR,D,20240930,275.73,278.33,273.74,278.02,1500500 DHT,D,20240930,11.1,11.13,10.9,11.03,1007300 DHX,D,20240930,1.8,1.84,1.72,1.84,903900 DIAX,D,20240930,14.78,14.86,14.74,14.85,150000 DIN,D,20240930,31.56,31.8944,31,31.23,539200 DINO,D,20240930,45.05,45.155,44.262,44.57,2945500 DIS,D,20240930,96.85,97.57,95.44,96.19,7988600 DIVY,D,20240930,26.925,27.0263,26.91,27.0263,1300 DK,D,20240930,18.87,18.9654,18.6,18.75,1164500 DKL,D,20240930,43.55,44.1354,43.21,43.72,91000 DKS,D,20240930,208.46,209.32,205.1,208.7,1010400 DLB,D,20240930,75.62,76.6,75.28,76.53,494800 DLN-A,D,20240930,25.41,25.69,25.39,25.4284,3700 DLN-B,D,20240930,26.18,26.24,26.18,26.23,2100 DLNG,D,20240930,3.75,3.85,3.75,3.79,19400 DLR,D,20240930,160.29,162.13,159.47,161.83,2220600 DLR-J,D,20240930,24.41,24.41,24.15,24.26,12200 DLR-K,D,20240930,25.09,25.09,24.91,24.92,25500 DLR-L,D,20240930,24.31,24.31,23.71,23.76,40600 DLX,D,20240930,19.11,19.5,19.1,19.49,178700 DLY,D,20240930,16.64,16.64,16.52,16.59,125400 DM,D,20240930,4.68,4.72,4.645,4.67,98800 DMA,D,20240930,8.68,8.69,8.62,8.67,12800 DMB,D,20240930,11.13,11.1766,11.125,11.16,76100 DMO,D,20240930,11.91,11.99,11.885,11.97,62500 DNA,D,20240930,8.01,8.4,7.91,8.15,835500 DNB,D,20240930,11.44,11.595,11.37,11.51,1963600 DNMR,D,20240930,0.42,0.4965,0.4139,0.4542,1653900 DNOW,D,20240930,12.74,12.94,12.65,12.93,674500 DNP,D,20240930,9.95,10.04,9.93,10.04,554000 DOC,D,20240930,22.5,22.89,22.41,22.87,6697800 DOCN,D,20240930,40.64,41.34,40,40.39,716600 DOCS,D,20240930,42.83,43.99,42.73,43.57,1700400 DOLE,D,20240930,16.69,16.72,16.2101,16.29,587500 DOUG,D,20240930,1.86,1.925,1.8099,1.83,171500 DOV,D,20240930,191.88,192.35,189.8,191.74,521900 DOW,D,20240930,55.14,55.35,53.97,54.63,5537800 DPG,D,20240930,11.6,11.84,11.6,11.74,152100 DPZ,D,20240930,432,438.5201,427.97,430.14,730300 DQ,D,20240930,21.23,21.57,20.12,20.37,1842100 DRD,D,20240930,9.67,9.76,9.49,9.64,297200 DRH,D,20240930,8.86,8.88,8.615,8.73,2328800 DRH-A,D,20240930,25.48,25.6191,25.48,25.5,8300 DRI,D,20240930,166.83,167.305,163.17,164.13,1357200 DRLL,D,20240930,27.91,28.25,27.8004,28.09,84100 DSL,D,20240930,12.97,13.05,12.93,12.98,478100 DSM,D,20240930,6.23,6.25,6.23,6.23,133000 DSMC,D,20240930,35.91,36.07,35.89,36.06,6500 DSTX,D,20240930,25.85,25.89,25.67,25.8323,10100 DSU,D,20240930,11.07,11.1,11,11.03,348500 DSX,D,20240930,2.54,2.58,2.51,2.57,264300 DSX-B,D,20240930,26.55,26.8531,26.55,26.8531,500 DSX.W,D,20240930,0.41,0.4691,0.41,0.45,27800 DT,D,20240930,52.98,53.56,52.9162,53.47,2034100 DTB,D,20240930,21.46,21.46,21.09,21.37,9600 DTC,D,20240930,1.41,1.47,1.39,1.41,174100 DTE,D,20240930,128,128.48,126.72,128.41,1117700 DTF,D,20240930,11.25,11.275,11.25,11.27,10900 DTG,D,20240930,21.8,21.82,21.18,21.19,42800 DTM,D,20240930,77.91,78.75,76.91,78.66,507800 DTW,D,20240930,24.7,24.7,24.32,24.61,260100 DUK,D,20240930,116.29,116.34,114.34,115.3,5539400 DUK-A,D,20240930,25.13,25.17,24.93,25.01,253500 DUKB,D,20240930,25.07,25.07,24.78,24.85,92200 DV,D,20240930,17.1,17.225,16.745,16.84,3024600 DVA,D,20240930,164.31,164.31,161.985,163.93,480000 DVN,D,20240930,38.91,39.51,38.665,39.12,10935400 DX,D,20240930,12.65,12.8,12.635,12.76,1349300 DX-C,D,20240930,25.48,25.5,25.42,25.42,22200 DXC,D,20240930,20.63,20.75,20.395,20.75,1246800 DXYZ,D,20240930,10.1,10.1928,9.86,9.95,256100 DY,D,20240930,192.9,197.285,191.9,197.1,256800 E,D,20240930,30.57,30.7,30.31,30.31,254300 EAF,D,20240930,1.11,1.4,1.1005,1.32,5916900 EAI,D,20240930,22.97,22.9899,22.66,22.91,405100 EARN,D,20240930,6.95,6.98,6.93,6.98,431600 EAT,D,20240930,75.7,77.33,74.73,76.53,1062600 EB,D,20240930,2.81,2.895,2.73,2.73,1296700 EBF,D,20240930,23.82,24.41,23.7901,24.32,154100 EBR,D,20240930,7.28,7.28,7.175,7.23,1122700 EBR.B,D,20240930,8.01,8.01,7.89,7.91,6300 EBS,D,20240930,7.37,8.35,7.31,8.35,2110900 EC,D,20240930,9.06,9.06,8.88,8.93,1550000 ECAT,D,20240930,17.72,17.88,17.69,17.74,370800 ECC,D,20240930,9.77,9.88,9.75,9.86,1237400 ECC-D,D,20240930,19.59,19.62,19.53,19.55,31000 ECCC,D,20240930,23.49,23.5,23.461,23.5,5300 ECCF,D,20240930,24.97,25,24.92,24.92,17800 ECCV,D,20240930,23,23.04,22.98,23.0292,4100 ECCW,D,20240930,24.81,24.87,24.6,24.87,1000 ECCX,D,20240930,24.84,24.84,24.6,24.655,2800 ECL,D,20240930,254.5,256.015,252.66,255.33,942200 ECO,D,20240930,33.01,33.09,32.43,32.63,90000 ECVT,D,20240930,6.93,6.94,6.825,6.85,555200 ED,D,20240930,104.43,104.43,103.145,104.13,1449500 EDD,D,20240930,5.08,5.1,5.04,5.04,345500 EDF,D,20240930,5.2,5.24,5.2,5.24,56800 EDN,D,20240930,22.82,23.0832,21.83,22.16,97400 EDR,D,20240930,28.47,28.58,28.38,28.56,2637000 EDU,D,20240930,78.51,81.51,75.25,75.84,4271800 EE,D,20240930,22.19,22.39,21.885,22.01,307700 EEA,D,20240930,9.33,9.4,9.3296,9.38,700 EEX,D,20240930,4.97,5.015,4.87,4.99,155300 EFC,D,20240930,12.9,12.96,12.8267,12.89,781600 EFC-A,D,20240930,25.07,25.07,24.72,24.83,11200 EFC-B,D,20240930,22.36,22.36,22.11,22.12,12600 EFC-C,D,20240930,25.1,25.1,25.1,25.1,3500 EFC-D,D,20240930,22.68,22.7,21.9001,22.7,1900 EFC-E,D,20240930,25.3744,25.3744,25.2624,25.305,1100 EFR,D,20240930,12.59,12.75,12.55,12.75,184700 EFT,D,20240930,12.81,12.88,12.78,12.88,140500 EFX,D,20240930,290.9,294.23,289.78,293.86,538200 EFXT,D,20240930,5.99,6.08,5.9,5.96,259500 EG,D,20240930,395.64,396.06,387.835,391.83,283200 EGF,D,20240930,9.99,10.09,9.99,10,3400 EGO,D,20240930,17.37,17.515,17.11,17.37,1303200 EGP,D,20240930,185.31,187.19,184.505,186.82,295800 EGY,D,20240930,5.69,5.766,5.63,5.74,807100 EHAB,D,20240930,7.9,7.97,7.69,7.9,488400 EHC,D,20240930,96.13,96.83,95.07,96.64,611100 EHI,D,20240930,6.84,6.98,6.84,6.94,253300 EHI.P,D,20240930,0.025,0.0262,0.011,0.011,296900 EIC,D,20240930,15.94,16.13,15.8824,16.12,245700 EICA,D,20240930,23.9,23.9,23.76,23.805,4600 EICB,D,20240930,24.97,24.98,24.94,24.9799,2200 EICC,D,20240930,25,25,24.96,25,38800 EIG,D,20240930,47.69,47.97,47.33,47.97,92100 EIX,D,20240930,87.09,87.19,86,87.09,1994500 EL,D,20240930,102.97,103.44,99.065,99.69,5289400 ELAN,D,20240930,14.34,15.14,14.33,14.69,5068200 ELC,D,20240930,22.96,22.97,22.69,22.81,297900 ELF,D,20240930,114.5,116.5,108.02,109.03,3473800 ELME,D,20240930,17.38,17.62,17.37,17.59,527600 ELP,D,20240930,7.44,7.48,7.35,7.44,952800 ELPC,D,20240930,6.56,6.64,6.25,6.25,7300 ELS,D,20240930,70.75,71.4,70.33,71.34,1257000 ELV,D,20240930,523.53,523.555,515.885,520,1318900 EMD,D,20240930,10.17,10.29,10.14,10.18,292100 EME,D,20240930,425.63,430.98,421.88,430.53,278100 EMF,D,20240930,13.7,13.83,13.522,13.54,22600 EMN,D,20240930,112.3,113.03,110.9,111.95,729500 EMO,D,20240930,41.54,42.22,41.54,42.2,34300 EMP,D,20240930,23.07,23.07,22.66,22.77,304700 EMR,D,20240930,108.65,109.56,108.12,109.37,2917100 ENB,D,20240930,40.63,40.77,40.33,40.61,3013400 ENFN,D,20240930,9.4,9.52,9.38,9.49,146700 ENIC,D,20240930,2.8,2.82,2.76,2.79,201000 ENJ,D,20240930,23.58,23.58,23.32,23.3271,2100 ENLC,D,20240930,14.4,14.56,14.355,14.51,1006400 ENO,D,20240930,24.66,24.74,24.34,24.67,36800 ENOV,D,20240930,43.38,43.7,42.85,43.05,490800 ENR,D,20240930,31.3,31.94,31.25,31.76,758800 ENS,D,20240930,101.05,102.12,100.42,102.05,211500 ENV,D,20240930,62.6,62.64,62.54,62.62,976600 ENVA,D,20240930,82.31,84.47,82.175,83.79,180900 ENZ,D,20240930,1.13,1.15,1.1,1.12,81300 EOD,D,20240930,4.96,5.01,4.95,5.01,143100 EOG,D,20240930,122.28,123.65,121.475,122.93,3566600 EOI,D,20240930,19.98,20.23,19.73,20.23,242700 EOS,D,20240930,21.65,21.78,21.56,21.7,152900 EOT,D,20240930,17.85,17.98,17.85,17.95,27900 EP-C,D,20240930,48.35,48.35,48.25,48.25,1700 EPAC,D,20240930,41.63,42,41.48,41.89,260100 EPAM,D,20240930,198.32,200.5399,196.705,199.03,337900 EPC,D,20240930,36.61,36.61,36.145,36.34,315900 EPD,D,20240930,29.24,29.28,28.95,29.11,2570300 EPR,D,20240930,48.45,49.06,48.19,49.04,609100 EPR-C,D,20240930,21.96,22.41,21.96,22.41,6000 EPR-E,D,20240930,30.51,31,30.05,30.63,6900 EPR-G,D,20240930,22.95,23,22.68,22.99,6800 EPRT,D,20240930,34,34.29,33.72,34.15,1321600 EQBK,D,20240930,39.94,40.91,39.94,40.88,53500 EQC,D,20240930,19.8,19.95,19.8,19.9,1105800 EQC-D,D,20240930,25.28,25.2852,25.25,25.2501,13000 EQH,D,20240930,41.68,42.15,41.465,42.03,1588800 EQH-A,D,20240930,23.54,23.6472,23.17,23.17,102100 EQH-C,D,20240930,20.59,20.59,20.08,20.18,37000 EQNR,D,20240930,25.16,25.435,25.04,25.33,3011000 EQR,D,20240930,73.6,74.56,73.4653,74.46,3073300 EQS,D,20240930,1.36,1.36,1.36,1.36,300 EQT,D,20240930,36.43,37.135,36.29,36.64,8664900 EQV,D,20240930,9.92,9.92,9.9098,9.92,400700 EQV.U,D,20240930,9.97,9.97,9.93,9.93,5400 EQV.W,D,20240930,0.1301,0.1301,0.1301,0.1301,200 ERJ,D,20240930,35.4,35.64,34.73,35.37,831000 ERO,D,20240930,22.54,22.7,21.9,22.27,223800 ES,D,20240930,67.44,68.165,67.44,68.05,1888200 ESAB,D,20240930,106.54,106.91,105,106.31,240000 ESE,D,20240930,127.65,129.16,127.08,128.98,77400 ESI,D,20240930,26.87,27.19,26.74,27.16,1129700 ESNT,D,20240930,63.98,64.54,63.48,64.29,360100 ESRT,D,20240930,10.94,11.09,10.86,11.08,1112000 ESS,D,20240930,290.1,296.06,290.1,295.42,641300 ESTC,D,20240930,77,77.49,75.82,76.76,991600 ET,D,20240930,16.07,16.145,15.95,16.05,8448000 ET-I,D,20240930,11.77,11.99,11.57,11.62,333900 ETB,D,20240930,14.35,14.43,14.325,14.43,96600 ETD,D,20240930,31.72,32.24,31.54,31.89,219000 ETG,D,20240930,19.27,19.44,19.2,19.44,236700 ETI.P,D,20240930,25.02,25.0748,25,25.0017,2100 ETJ,D,20240930,9.17,9.21,9.1,9.21,183100 ETN,D,20240930,326.69,331.695,324.69,331.44,2789500 ETO,D,20240930,26.44,26.999,26.36,26.54,52900 ETR,D,20240930,131.74,131.75,130.33,131.61,1466600 ETV,D,20240930,13.68,13.8,13.6199,13.8,294800 ETW,D,20240930,8.64,8.68,8.56,8.68,824600 ETW.W,D,20240930,0.1546,0.181,0.1546,0.17,2900 ETWO,D,20240930,4.41,4.475,4.365,4.41,1197000 ETX,D,20240930,18.75,18.9,18.7301,18.88,43100 ETY,D,20240930,14.48,14.65,14.43,14.65,461500 EVA,D,20240930,0.414,0.4145,0.395,0.4048,164300 EVC,D,20240930,2.12,2.16,2.07,2.07,208300 EVE.T,D,20240930,0.081,0.11,0.081,0.11,1400 EVEX,D,20240930,3.22,3.26,3.13,3.24,306400 EVF,D,20240930,6.14,6.1958,6.14,6.18,44700 EVG,D,20240930,11.22,11.23,11.1,11.18,70200 EVH,D,20240930,29.21,29.25,28.17,28.28,1960500 EVN,D,20240930,10.96,10.9801,10.93,10.97,102200 EVR,D,20240930,252.74,254.87,249.6697,253.34,422300 EVRI,D,20240930,13.13,13.16,13.13,13.14,602900 EVT,D,20240930,24.56,24.69,24.5025,24.69,121700 EVT.W,D,20240930,0.0253,0.0253,0.0182,0.0184,56400 EVTC,D,20240930,33.7,34.34,33.69,33.89,502200 EVTL,D,20240930,7.04,7.1199,6.6,6.93,61200 EVTR,D,20240930,51.94,52.1,51.73,51.8,382900 EW,D,20240930,66.18,66.75,65.2,65.99,7310800 EXG,D,20240930,8.66,8.72,8.59,8.72,892100 EXK,D,20240930,3.99,4.05,3.89,3.94,5007600 EXP,D,20240930,285.28,288.04,282.81,287.65,261900 EXPD,D,20240930,128.84,131.59,128.84,131.4,1046700 EXR,D,20240930,176.44,180.66,176.26,180.19,1609500 EXTO,D,20240930,4.06,4.17,4.02,4.11,17500 F,D,20240930,10.48,10.61,10.43,10.56,59709700 F-B,D,20240930,24.97,24.97,24.33,24.44,119800 F-C,D,20240930,24.75,24.805,24.16,24.24,112600 F-D,D,20240930,25.63,25.63,25.5,25.51,143700 FAF,D,20240930,65.44,66.08,65,66.01,534900 FBIN,D,20240930,88.31,89.69,88.18,89.53,863700 FBK,D,20240930,46.18,47.25,45.79,46.93,121200 FBMS,D,20240930,31.66,32.37,31.62,32.13,88500 FBP,D,20240930,20.81,21.34,20.67,21.17,890100 FBR-E,D,20240930,22.51,22.78,22.41,22.55,34200 FBRT,D,20240930,13.09,13.11,12.93,13.06,404500 FC,D,20240930,41.03,41.59,40.87,41.13,34400 FCF,D,20240930,16.66,17.17,16.66,17.15,526500 FCN,D,20240930,225.38,227.56,224.255,227.56,181700 FCPT,D,20240930,29.26,29.51,29.14,29.31,692500 FCRX,D,20240930,24.51,24.56,24.35,24.35,11200 FCT,D,20240930,10.31,10.36,10.25,10.36,304700 FCX,D,20240930,50.21,50.51,49.44,49.92,14994800 FDP,D,20240930,29.33,29.68,29.31,29.54,282900 FDS,D,20240930,459.41,460.57,456.415,459.85,177400 FDX,D,20240930,269.62,276.75,269.0601,273.68,2908200 FE,D,20240930,44.26,44.44,44.01,44.35,2852100 FEDU,D,20240930,12.68,12.79,11.6,11.96,2500 FENG,D,20240930,3.21,3.3,2.99,3.19,46800 FERG,D,20240930,198.72,199.035,195.61,198.57,2089400 FET,D,20240930,15.8,16.025,15.39,15.46,39800 FF,D,20240930,5.65,5.77,5.6,5.75,251800 FFA,D,20240930,20.28,20.63,20.27,20.34,96700 FFC,D,20240930,16.5,16.55,16.41,16.41,214700 FFWM,D,20240930,6.03,6.4,6.03,6.24,348100 FG,D,20240930,44.11,44.77,43.54,44.72,40700 FGB,D,20240930,4.12,4.12,4.05,4.07,262200 FGN,D,20240930,27.14,27.19,26.91,27.19,44500 FHI,D,20240930,37,37,36.51,36.77,327200 FHN,D,20240930,15.52,15.79,15.43,15.53,5047500 FHN-B,D,20240930,24.9,24.9348,24.775,24.84,15000 FHN-C,D,20240930,25.68,25.6888,25.55,25.55,1200 FHN-E,D,20240930,24.99,25.47,24.96,25.46,61200 FHN-F,D,20240930,19.6,20,19.39,20,9900 FI,D,20240930,178.08,179.95,177.52,179.65,2140800 FICO,D,20240930,1921.61,1946.75,1917.27,1943.52,91500 FIGS,D,20240930,6.78,7.055,6.745,6.84,2539700 FIHL,D,20240930,18.13,18.2,17.905,18.06,361700 FINS,D,20240930,13.18,13.28,13.1,13.22,54900 FINV,D,20240930,6.2,6.4474,6.11,6.18,1345200 FIS,D,20240930,83.16,83.83,82.66,83.75,2386500 FIX,D,20240930,389,392.56,385.1934,390.35,203600 FL,D,20240930,26.29,26.802,25.7401,25.84,2180300 FLC,D,20240930,17.39,17.47,17.271,17.29,65400 FLNG,D,20240930,25.89,25.89,25.35,25.44,301800 FLO,D,20240930,23.34,23.355,22.94,23.07,702400 FLR,D,20240930,47.63,47.9256,47.16,47.71,1455700 FLS,D,20240930,51.15,51.76,50.91,51.69,854800 FLUT,D,20240930,237.78,237.78,234.16,237.28,2073800 FLXR,D,20240930,39.82,39.85,39.7701,39.81,65800 FMC,D,20240930,65.255,66.275,64.98,65.94,1063200 FMN,D,20240930,12.39,12.42,12.38,12.42,27400 FMS,D,20240930,21.42,21.42,21.165,21.3,359700 FMX,D,20240930,99.67,99.96,98.58,98.71,581700 FMY,D,20240930,12.52,12.5392,12.42,12.49,5000 FN,D,20240930,235.97,239.37,232.22,236.44,355300 FNA,D,20240930,6.53,6.77,6.51,6.68,159900 FNB,D,20240930,13.84,14.18,13.79,14.11,1866800 FND,D,20240930,122.81,124.68,122.0301,124.17,1054200 FNF,D,20240930,61.12,62.11,60.51,62.06,1548900 FNV,D,20240930,125.14,125.63,123.4001,124.25,594100 FOA,D,20240930,11.04,11.627,11.04,11.57,13800 FOF,D,20240930,13,13.05,12.97,13,60400 FOR,D,20240930,32.57,32.7,32.01,32.37,230100 FOUR,D,20240930,87.64,89.81,87.355,88.6,1149500 FPF,D,20240930,19.47,19.74,19.4,19.53,484000 FPH,D,20240930,4.06,4.32,3.99,4.15,479500 FPI,D,20240930,10.44,10.5301,10.3599,10.45,167200 FR,D,20240930,55.31,56.06,55.13,55.98,1790100 FRA,D,20240930,13.14,13.22,13.13,13.2,148500 FRE.W,D,20240930,0.089,0.089,0.0556,0.0556,3300 FREY,D,20240930,1.09,1.105,0.95,0.9701,2806800 FRGE,D,20240930,1.32,1.37,1.28,1.31,188100 FRO,D,20240930,22.9,22.91,22.515,22.85,1280600 FRT,D,20240930,114.23,114.98,113.4,114.97,721900 FRT-C,D,20240930,23.24,23.25,23.07,23.16,9200 FSCO,D,20240930,6.45,6.47,6.35,6.35,967100 FSK,D,20240930,19.81,19.835,19.73,19.73,941500 FSLY,D,20240930,7.5,7.6794,7.43,7.57,1872300 FSM,D,20240930,4.63,4.74,4.58,4.63,6699400 FSS,D,20240930,92.89,94.14,92.75,93.46,458300 FT,D,20240930,7.59,7.59,7.52,7.56,72800 FTHY,D,20240930,15,15.13,15,15.12,93100 FTI,D,20240930,25.54,26.3,25.38,26.23,3861000 FTK,D,20240930,4.91,5.03,4.79,4.98,106400 FTS,D,20240930,45.46,45.74,45.18,45.44,346100 FTV,D,20240930,78.83,79.13,78.215,78.93,1601100 FTWO,D,20240930,31.13,31.14,30.8801,31.1384,5400 FUBO,D,20240930,1.45,1.55,1.41,1.42,10006300 FUL,D,20240930,79.9,80.21,78.59,79.38,459600 FUN,D,20240930,40.5,41.06,40.02,40.31,2430900 FVRR,D,20240930,25.85,26.715,25.66,25.87,410200 FXED,D,20240930,19.31,19.31,19.1501,19.17,4200 G,D,20240930,38.68,39.24,38.62,39.21,1037600 GAB,D,20240930,5.47,5.49,5.43,5.49,756900 GAB-G,D,20240930,23.82,24.04,23.69,23.8534,5300 GAB-H,D,20240930,23.8,24,23.71,24,4500 GAB-K,D,20240930,24.11,24.11,23.9,24.0501,4800 GAM,D,20240930,53.66,53.7215,53.575,53.61,37500 GAM-B,D,20240930,25.98,25.98,25.9045,25.98,1900 GAP,D,20240930,21.33,22.14,21.11,22.05,7052200 GATO,D,20240930,15.53,15.69,14.9519,15.08,1438300 GATX,D,20240930,132.56,134.04,131.89,132.45,173200 GB,D,20240930,5.3,5.5,5.3,5.47,27800 GBAB,D,20240930,17.49,17.64,17.4067,17.58,110000 GBCI,D,20240930,44.96,46.15,44.895,45.7,428600 GBLI,D,20240930,32.1515,33.23,32.1515,33.23,11100 GBTG,D,20240930,7.7,7.75,7.59,7.69,1254000 GBX,D,20240930,49.86,50.9,49.595,50.89,188900 GCI,D,20240930,5.59,5.78,5.53,5.62,1928500 GCO,D,20240930,27.15,27.5,26.7961,27.17,90900 GCT.W,D,20240930,0.1001,0.1337,0.1001,0.1301,22200 GCTS,D,20240930,3.34,3.45,3.31,3.35,197500 GCV,D,20240930,3.58,3.72,3.58,3.67,164400 GD,D,20240930,300,302.26,297.6601,302.2,1364100 GDDY,D,20240930,155.84,156.96,155.14,156.78,973100 GDIV,D,20240930,15.37,15.44,15.3,15.44,12900 GDL,D,20240930,8.18,8.18,8.14,8.15,17100 GDL-C,D,20240930,49.69,49.7366,49.66,49.727,4300 GDO,D,20240930,12.92,12.93,12.86,12.87,79500 GDOT,D,20240930,11.6,11.79,11.52,11.71,255000 GDV,D,20240930,24.33,24.47,24.3201,24.45,150500 GDV-H,D,20240930,24.98,25.3309,24.8801,25,21500 GDV-K,D,20240930,21.15,21.35,21,21.2628,7400 GE,D,20240930,185.08,188.71,183.09,188.58,5629800 GEF,D,20240930,61.77,62.69,61.615,62.66,149500 GEF.B,D,20240930,70.52,70.52,69.4196,69.83,6700 GEL,D,20240930,13.11,13.57,13.0137,13.37,393900 GENI,D,20240930,8.08,8.2,7.712,7.84,2910400 GEO,D,20240930,12.64,13.36,12.62,12.85,2773800 GES,D,20240930,20.08,20.16,19.895,20.13,476200 GETY,D,20240930,3.84,3.85,3.76,3.81,209800 GEV,D,20240930,251,255.35,248.96,254.98,3374100 GF,D,20240930,8.95,8.965,8.93,8.93,10100 GFF,D,20240930,68.96,70.02,68.785,70,414000 GFI,D,20240930,15.76,15.76,15.22,15.35,4340700 GFL,D,20240930,39.33,40.14,39.15,39.88,863900 GFR,D,20240930,7.5,7.51,7.37,7.45,47000 GGB,D,20240930,3.5,3.55,3.49,3.5,7141300 GGG,D,20240930,87.46,87.8,86.84,87.51,718100 GGT,D,20240930,4.91,4.9499,4.9,4.93,41300 GGT-E,D,20240930,24.05,24.0625,24.05,24.05,700 GGT-G,D,20240930,23.87,23.9659,23.87,23.9659,1100 GGZ,D,20240930,12.33,12.44,12.33,12.41,5400 GHC,D,20240930,814.76,821.72,810.12,821.72,12300 GHG,D,20240930,3.38,3.4,3.01,3.09,34600 GHI,D,20240930,13.58,14.51,13.481,14.03,93600 GHLD,D,20240930,16.48,16.68,16.44,16.63,12300 GHM,D,20240930,29.32,29.81,28.9,29.59,31300 GHY,D,20240930,12.74,12.8294,12.734,12.78,208700 GIB,D,20240930,114.06,115.28,113.01,114.96,83900 GIC,D,20240930,33.78,33.99,33.5781,33.97,32900 GIL,D,20240930,46.98,47.17,46.54,47.11,518500 GIS,D,20240930,74.66,74.75,73.39,73.85,2904000 GJH,D,20240930,9.74,9.9,9.74,9.9,2500 GJP,D,20240930,25.01,25.01,25.01,25.01,100 GJR,D,20240930,25.23,25.25,25.15,25.15,900 GJT,D,20240930,23.07,23.07,22.66,22.72,500 GKOS,D,20240930,128.29,130.31,127.39,130.28,363100 GL,D,20240930,104.65,106.655,103.3901,105.91,929100 GL-D,D,20240930,18.69,18.8,18.21,18.21,384200 GLO-A,D,20240930,26.15,26.289,26.15,26.24,4500 GLO-B,D,20240930,25.5,25.5,25.45,25.47,800 GLO-C,D,20240930,25.35,25.35,25.28,25.34,2400 GLOB,D,20240930,196.52,198.16,194.94,198.14,400300 GLP,D,20240930,44.18,46.56,44.18,46.56,74200 GLP-B,D,20240930,25.9501,25.98,25.93,25.9522,3500 GLT,D,20240930,1.8,1.83,1.755,1.8,105800 GLW,D,20240930,44.9,45.16,44.59,45.15,3725700 GM,D,20240930,44.92,45.9,44.47,44.84,20255000 GME,D,20240930,22.3,23.64,22.17,22.93,10181700 GMED,D,20240930,70.47,71.58,70.44,71.54,607800 GMR-A,D,20240930,25.28,25.495,25.2792,25.33,4600 GMRE,D,20240930,9.87,9.97,9.83,9.91,283000 GMS,D,20240930,89.92,90.8,88.94,90.57,405200 GNE,D,20240930,16.09,16.46,16.085,16.25,97900 GNK,D,20240930,19.3,19.51,19.19,19.5,450600 GNL,D,20240930,8.51,8.57,8.34,8.42,2686700 GNL-A,D,20240930,22.86,22.95,22.85,22.95,40600 GNL-B,D,20240930,23.4,23.5,23.08,23.5,23900 GNL-D,D,20240930,24.19,24.29,24.15,24.15,20000 GNL-E,D,20240930,22.95,23.4,22.95,23.2901,4700 GNRC,D,20240930,155.44,159.08,154.4246,158.88,952200 GNT,D,20240930,5.88,5.9,5.86,5.87,31400 GNT-A,D,20240930,23.9,23.9,23.9,23.9,300 GNTY,D,20240930,34.14,34.5,33.65,34.38,7300 GNW,D,20240930,6.74,6.85,6.72,6.85,3535200 GOF,D,20240930,15.69,15.76,15.64,15.76,746300 GOLD,D,20240930,19.81,20.17,19.67,19.89,18785900 GOLF,D,20240930,64.02,64.48,63.26,63.75,275700 GOOS,D,20240930,12.66,12.77,12.41,12.53,651200 GOTU,D,20240930,4.07,4.59,3.86,3.92,11896500 GPC,D,20240930,141.34,141.34,138.91,139.68,680700 GPI,D,20240930,382.35,383.59,380.285,383.04,238100 GPJA,D,20240930,24.77,24.81,24.23,24.35,45700 GPK,D,20240930,29.47,29.63,29.17,29.59,1563000 GPM-A,D,20240930,17.83,18.08,17.5101,17.8,20100 GPMT,D,20240930,3.2,3.26,3.14,3.17,410100 GPN,D,20240930,100.22,102.57,100.22,102.42,2831900 GPOR,D,20240930,150.64,153.37,148.974,151.35,211100 GPRK,D,20240930,8,8.02,7.82,7.87,345400 GRB-A,D,20240930,24.35,24.58,24.08,24.5,12500 GRBK,D,20240930,82.46,83.6199,82.0101,83.52,252500 GRC,D,20240930,38.51,39,38.2,38.95,95900 GRDN,D,20240930,17.7,18.23,15.52,16.8,306800 GRMN,D,20240930,174.27,176.15,173.35,176.03,1172400 GRN.T,D,20240930,3.14,3.14,3.03,3.03,1100 GRND,D,20240930,12.05,12.32,11.89,11.93,571100 GRNT,D,20240930,6,6.055,5.91,5.94,310000 GROV,D,20240930,1.37,1.39,1.34,1.35,32000 GRP.U,D,20240930,60.19,61.11,59.7,61.11,7400 GRW,D,20240930,36.81,37.12,36.68,37.05,81600 GRX,D,20240930,11.03,11.1476,10.91,10.95,25700 GS,D,20240930,494.89,496.515,488.9,495.11,1603000 GS-A,D,20240930,23.7,23.7377,23.22,23.22,147800 GS-C,D,20240930,23.9,23.9899,23.37,23.6,138100 GS-D,D,20240930,23.11,23.11,22.51,22.65,280400 GSBD,D,20240930,14,14.05,13.74,13.76,813400 GSK,D,20240930,40.79,40.93,40.66,40.88,2322000 GSL,D,20240930,26.2,26.75,26.19,26.65,334800 GSL-B,D,20240930,26.75,27.25,26.5265,26.93,27600 GTES,D,20240930,17.69,17.69,17.345,17.55,2550400 GTL-B,D,20240930,50.77,50.99,50.07,50.25,94800 GTLS,D,20240930,124.64,126.645,122.59,124.14,723300 GTN,D,20240930,5.35,5.425,5.26,5.36,1019300 GTN.A,D,20240930,6.87,8.04,6.86,6.96,21500 GTY,D,20240930,31.62,32.09,31.54,31.81,533100 GUG,D,20240930,16.46,16.595,16.2501,16.55,81400 GUT,D,20240930,5.21,5.23,5.16,5.2,374000 GUT-C,D,20240930,24.89,24.9,24.765,24.8609,5100 GUT.P,D,20240930,0.025,0.0275,0.0226,0.0275,1117900 GVA,D,20240930,78.86,79.835,78.13,79.28,286300 GWH,D,20240930,6.61,6.61,6.22,6.32,47300 GWH.W,D,20240930,0.049,0.0508,0.037,0.037,24400 GWRE,D,20240930,179.24,183.23,177.35,182.94,1145400 GWW,D,20240930,1038.86,1044.49,1030.95,1038.81,238100 GXO,D,20240930,52.55,53.3053,51.98,52.07,893400 GYLD,D,20240930,13.495,13.5688,13.495,13.4975,400 H,D,20240930,157.77,158.89,150.62,152.2,716900 HAE,D,20240930,79.84,80.66,79.24,80.38,609000 HAFN,D,20240930,7.2,7.21,7.11,7.16,903600 HAL,D,20240930,28.5,29.125,28.38,29.05,10730900 HASI,D,20240930,34.42,34.655,34.01,34.47,976600 HAYW,D,20240930,15.23,15.495,15.11,15.34,1972100 HBB,D,20240930,30,30.62,29.265,30.43,217500 HBI,D,20240930,7.28,7.4,7.24,7.35,5146600 HBM,D,20240930,9.19,9.28,9.06,9.19,3504500 HCA,D,20240930,403.15,407.09,396,406.43,910700 HCC,D,20240930,65.04,66.25,63.11,63.9,709200 HCI,D,20240930,106.95,107.9399,105.9101,107.06,76600 HCXY,D,20240930,25.29,25.63,25.29,25.63,1300 HD,D,20240930,400.2,405.31,399.02,405.2,3444300 HDB,D,20240930,63.56,63.57,62.47,62.56,6017300 HE,D,20240930,9.8,9.83,9.54,9.68,5055500 HEI,D,20240930,259.78,261.58,256.815,261.48,483600 HEI.A,D,20240930,202.67,203.81,199.83,203.76,170000 HEQ,D,20240930,10.88,10.97,10.8328,10.97,40400 HES,D,20240930,134.68,136.1,132.38,135.8,1792300 HESM,D,20240930,35.29,35.38,34.86,35.27,805000 HFR-A,D,20240930,19.59,19.9017,19.555,19.69,13900 HFRO,D,20240930,6.13,6.2,6.08,6.13,257600 HG,D,20240930,19.75,19.8,19.22,19.34,941500 HGER,D,20240930,22.71,22.71,22.5,22.605,198700 HGLB,D,20240930,7.83,7.89,7.78,7.86,83300 HGTY,D,20240930,10.32,10.38,10.1352,10.17,64900 HGV,D,20240930,37.79,37.92,35.99,36.32,1480600 HHH,D,20240930,77.46,78.35,77.12,77.43,183500 HI,D,20240930,27.6,27.86,27.19,27.8,617900 HIE,D,20240930,12.21,12.3484,12.19,12.19,25100 HIG,D,20240930,116.75,117.65,115.26,117.61,1481800 HIG-G,D,20240930,25.18,25.18,25.01,25.04,43400 HII,D,20240930,263.07,265.145,261.5,264.38,245800 HIMS,D,20240930,17.87,18.645,17.605,18.42,7020900 HIO,D,20240930,4.02,4.05,4.01,4.05,562200 HIPO,D,20240930,17,17.91,16.72,16.88,86500 HIW,D,20240930,32.91,33.75,32.81,33.51,1223900 HIX,D,20240930,4.49,4.51,4.47,4.51,648300 HKD,D,20240930,3.6,3.82,3.3,3.38,670200 HL,D,20240930,6.67,6.77,6.61,6.67,12795200 HL-B,D,20240930,53.39,53.39,53.39,53.39,100 HLF,D,20240930,7.37,7.5,7.1735,7.19,1313300 HLI,D,20240930,157,158.03,155.03,158.02,515500 HLIO,D,20240930,46.82,47.72,46.82,47.7,179000 HLL.W,D,20240930,0.0555,0.0637,0.0505,0.055,30400 HLLY,D,20240930,2.99,3.035,2.915,2.95,271200 HLN,D,20240930,10.76,10.77,10.455,10.58,16314100 HLT,D,20240930,233.64,234.35,229.29,230.5,2158300 HLX,D,20240930,10.75,11.21,10.65,11.1,3070500 HMC,D,20240930,31.94,31.95,31.56,31.73,575100 HMN,D,20240930,35.56,35.56,34.93,34.95,388600 HMY,D,20240930,10.38,10.415,10.085,10.17,3515500 HNI,D,20240930,52.45,53.89,52.4493,53.84,287000 HOG,D,20240930,39.05,39.25,38.39,38.53,1191300 HOMB,D,20240930,26.75,27.23,26.59,27.09,880500 HOUS,D,20240930,5.01,5.195,4.98,5.08,919500 HOV,D,20240930,205.39,206.36,201.55,204.37,60800 HP,D,20240930,29.75,30.8,29.7,30.42,2269400 HPE,D,20240930,20.09,20.51,19.94,20.46,16962500 HPE-C,D,20240930,59.95,60.96,59.72,60.51,5670500 HPF,D,20240930,18.2,18.67,18.16,18.65,70800 HPI,D,20240930,18.45,19.03,18.3,18.95,137800 HPP,D,20240930,4.68,4.895,4.66,4.78,2794300 HPP-C,D,20240930,14.15,14.15,13.65,13.72,46400 HPQ,D,20240930,35.5,35.99,35.5,35.87,8304100 HPS,D,20240930,17.03,17.24,17.01,17.24,73600 HQH,D,20240930,18.68,18.68,18.52,18.62,127500 HQL,D,20240930,14.95,15.14,14.95,15.08,85500 HR,D,20240930,18.12,18.18,17.965,18.15,2710100 HRB,D,20240930,63.55,63.89,63.29,63.55,1214300 HRI,D,20240930,158.37,160.25,157.22,159.43,180700 HRL,D,20240930,31.97,31.97,31.59,31.7,1980900 HRTG,D,20240930,15.2,15.2364,11.9501,12.24,2917200 HSBC,D,20240930,45.31,45.32,44.93,45.19,998100 HSHP,D,20240930,8.6,8.74,8.55,8.66,150400 HSY,D,20240930,194.64,194.87,191.26,191.78,837800 HTD,D,20240930,23.16,23.22,22.89,23.22,114800 HTFC,D,20240930,24.19,24.19,24.0739,24.16,4000 HTGC,D,20240930,19.67,19.78,19.6399,19.64,502100 HTH,D,20240930,31.41,32.26,31.375,32.16,484700 HUBB,D,20240930,425.85,431.55,425.36,428.35,468400 HUBS,D,20240930,536,542.59,530.17,531.6,276500 HUM,D,20240930,320.66,324.38,316,316.74,1520800 HUN,D,20240930,24.45,24.45,23.9,24.2,1963900 HUYA,D,20240930,5.31,5.42,5,5.1,3153500 HVT,D,20240930,27.15,27.48,26.91,27.47,242100 HWM,D,20240930,98.55,100.37,97.86,100.25,2005700 HXL,D,20240930,61.52,62.16,61.22,61.83,474300 HY,D,20240930,63.61,63.86,62.8516,63.77,116600 HYAC,D,20240930,10.7,10.7,10.66,10.66,8100 HYB,D,20240930,8.2,8.33,8.17,8.33,138900 HYI,D,20240930,12.29,12.38,12.27,12.38,67200 HYLN,D,20240930,2.58,2.61,2.41,2.48,1071000 HYT,D,20240930,9.97,10.06,9.965,10.06,676200 HZO,D,20240930,35.46,36.385,35.22,35.27,317000 IAE,D,20240930,6.86,6.9,6.81,6.85,97400 IAG,D,20240930,5.22,5.27,5.16,5.23,5754500 IBM,D,20240930,220.65,221.32,219.02,221.08,3544200 IBN,D,20240930,30.16,30.19,29.78,29.85,13146600 IBP,D,20240930,248.38,249.36,241.685,246.27,206400 IBTA,D,20240930,62.58,63.12,60.715,61.61,149000 ICE,D,20240930,158.95,160.78,158.22,160.64,1760400 ICL,D,20240930,4.28,4.29,4.175,4.25,1129300 ICR-A,D,20240930,20.93,21,20.83,21,5700 IDA,D,20240930,103.34,103.34,102.48,103.09,178500 IDE,D,20240930,11.33,11.38,11.3,11.36,93200 IDT,D,20240930,38.42,38.84,37.97,38.17,37700 IEX,D,20240930,214.97,215.37,212.14,214.5,619300 IFF,D,20240930,105.28,105.96,104.06,104.93,1508200 IFN,D,20240930,19.19,19.19,18.9527,19.02,157900 IFS,D,20240930,26.48,26.54,26.06,26.13,134000 IGA,D,20240930,9.41,9.5,9.4007,9.5,40000 IGD,D,20240930,5.59,5.68,5.55,5.64,343100 IGI,D,20240930,17.9,18.06,17.9,18,29500 IGR,D,20240930,6.48,6.6399,6.4407,6.57,916800 IGT,D,20240930,21.61,21.7136,21.24,21.3,637300 IH,D,20240930,2.2,2.3495,2.15,2.3,99300 IHD,D,20240930,5.74,5.74,5.69,5.705,64100 IHG,D,20240930,112.33,112.34,110.08,110.49,148000 IHS,D,20240930,3.04,3.09,2.97,2.99,467900 IHTA,D,20240930,7.58,7.61,7.58,7.6,29500 IIF,D,20240930,30.12,30.1287,29.97,30.08,32000 IIIN,D,20240930,30.68,31.17,30.5,31.09,86300 IIM,D,20240930,12.82,12.89,12.8,12.88,324700 IIP-A,D,20240930,26.09,26.13,25.95,26.08,8700 IIPR,D,20240930,134.13,135.8,133.5,134.6,149900 IMAX,D,20240930,20.43,20.62,20.3,20.51,530900 INFA,D,20240930,25.1,25.46,25,25.28,645500 INFY,D,20240930,22.28,22.42,22.075,22.27,11576900 ING,D,20240930,18.19,18.2,18.055,18.16,1230100 INGR,D,20240930,137.6,137.7,136.5001,137.43,342700 INN,D,20240930,6.83,6.88,6.79,6.86,1005800 INN-E,D,20240930,20.93,21.22,20.81,20.97,14400 INN-F,D,20240930,20.42,20.98,20.24,20.98,30500 INSI,D,20240930,17.52,17.76,17.21,17.65,4500 INSP,D,20240930,204.91,213.11,204.315,211.05,500900 INST,D,20240930,23.51,23.55,23.51,23.55,425700 INSW,D,20240930,51.8,51.8,50.29,51.56,657200 INVH,D,20240930,34.79,35.31,34.745,35.26,5196300 INVX,D,20240930,14.9,15.03,14.495,14.68,390100 ION.W,D,20240930,2.72,2.72,2.11,2.22,148200 IONQ,D,20240930,9.76,10.11,8.58,8.74,20012600 IOT,D,20240930,47.75,48.69,47.2901,48.12,4418200 IP,D,20240930,48.68,49.045,48.35,48.85,4870700 IPB,D,20240930,26.7,26.7391,26.7,26.7391,1000 IPG,D,20240930,31.18,31.76,31.12,31.63,4097200 IPI,D,20240930,23.8,24.372,23.6001,24,35500 IQI,D,20240930,10.43,10.46,10.41,10.44,312000 IQV,D,20240930,233.61,237.3,233.61,236.97,724000 IR,D,20240930,97.64,98.28,96.91,98.16,3253500 IRM,D,20240930,116.44,118.94,116.1,118.83,2146200 IRS,D,20240930,11.89,12.0795,11.2376,11.38,116600 IRT,D,20240930,20.28,20.54,20.2,20.5,2939200 ISD,D,20240930,14,14.04,13.94,13.94,289700 IT,D,20240930,508.07,508.07,501.83,506.76,455300 ITGR,D,20240930,126.09,130.16,124.81,130,223800 ITT,D,20240930,149.26,150.04,148.08,149.51,373800 ITUB,D,20240930,6.75,6.8182,6.65,6.65,35224000 ITW,D,20240930,262.15,263.03,259.33,262.07,876400 IVR,D,20240930,9.34,9.4182,9.32,9.39,1033000 IVR-B,D,20240930,24.75,24.817,24.62,24.62,11300 IVR-C,D,20240930,24.79,24.79,24.0001,24.05,14400 IVT,D,20240930,28.16,28.4102,28.065,28.37,577900 IVZ,D,20240930,17.6,17.69,17.355,17.56,3293300 IX,D,20240930,116.95,116.95,115.24,116.05,22600 J,D,20240930,131.18,132.23,128.7074,130.9,1591600 JBGS,D,20240930,17.53,17.745,17.445,17.48,1162200 JBI,D,20240930,10.29,10.36,10.05,10.11,2086600 JBL,D,20240930,121.45,122.45,118.21,119.83,1969700 JBND,D,20240930,54.69,54.6917,54.52,54.65,103000 JBT,D,20240930,97.72,98.6,97.06,98.51,293200 JCE,D,20240930,15.2,15.37,15.2,15.37,66100 JCI,D,20240930,76.96,77.7,76.74,77.61,5720000 JEF,D,20240930,61,61.72,60.74,61.55,1673300 JELD,D,20240930,15.67,15.845,15.61,15.81,397300 JEQ,D,20240930,6.19,6.3,6.19,6.25,18900 JFR,D,20240930,8.67,8.82,8.67,8.82,1617000 JGH,D,20240930,13.13,13.38,13.12,13.38,184700 JHG,D,20240930,38.18,38.22,37.51,38.07,895500 JHI,D,20240930,14.1,14.15,14,14.06,36700 JHS,D,20240930,11.63,11.6599,11.5601,11.625,10200 JHX,D,20240930,39.65,40.54,39.4243,40.15,300700 JILL,D,20240930,25.14,25.235,24.32,24.67,285600 JKS,D,20240930,24.67,27.35,24.54,26.82,3541100 JLL,D,20240930,265.79,270.18,265.75,269.81,244800 JLS,D,20240930,18.33,18.48,18.2925,18.43,19000 JMIA,D,20240930,5.3,5.57,5.1803,5.34,3922400 JMM,D,20240930,6.31,6.41,6.31,6.36,7500 JNJ,D,20240930,161.57,162.18,160.68,162.06,6010400 JNPR,D,20240930,38.94,39.79,38.82,38.98,2745900 JOB.W,D,20240930,0.68,0.6999,0.61,0.63,10200 JOBY,D,20240930,5.2,5.218,5,5.03,6089100 JOE,D,20240930,58.8,59.2,57.885,58.31,169200 JOF,D,20240930,8.14,8.27,8.13,8.27,190600 JPC,D,20240930,8.07,8.13,8.04,8.07,2852900 JPI,D,20240930,20.57,20.83,20.5102,20.82,47100 JPM,D,20240930,206.31,210.96,205.26,210.86,8668300 JPM-C,D,20240930,25.7,25.73,25.41,25.46,406700 JPM-D,D,20240930,25.61,25.61,25.26,25.28,342000 JPM-J,D,20240930,24,24.03,23.56,23.67,216600 JPM-K,D,20240930,22.94,22.9499,22.42,22.57,459800 JPM-L,D,20240930,23.28,23.2993,22.77,22.9,458600 JPM-M,D,20240930,21.55,21.58,21.1,21.15,459900 JQC,D,20240930,5.69,5.79,5.69,5.79,735700 JRI,D,20240930,13.58,13.7,13.5449,13.67,169600 JRS,D,20240930,9.13,9.3,9.12,9.3,84700 JWN,D,20240930,22.26,22.735,22.17,22.49,1765000 JXN,D,20240930,90.47,91.46,89.38,91.23,431400 JXN-A,D,20240930,27.17,27.17,26.72,26.72,119700 K,D,20240930,80.88,81,80.65,80.71,2376600 KAI,D,20240930,337.58,339.8375,335.45,338,67100 KAR,D,20240930,16.66,16.91,16.66,16.88,572800 KB,D,20240930,61.68,61.84,61.1,61.75,172500 KBDC,D,20240930,15.9,16.2444,15.83,16.21,35000 KBH,D,20240930,84.79,86.085,84.31,85.69,1264700 KBR,D,20240930,64.38,65.33,64.1,65.13,1088200 KD,D,20240930,22.89,23.14,22.71,22.98,1269900 KEN,D,20240930,27.71,28.2,27.59,27.92,14800 KEP,D,20240930,7.86,7.865,7.745,7.76,258100 KEX,D,20240930,125.29,125.29,120.97,122.43,614400 KEY,D,20240930,16.59,16.805,16.47,16.75,6175800 KEY-I,D,20240930,25.17,25.1999,24.69,24.69,70300 KEY-J,D,20240930,22.81,22.9549,22.39,22.55,89200 KEY-K,D,20240930,23.3,23.34,22.9301,23.25,60800 KEY-L,D,20240930,24.82,24.89,24.15,24.5,177000 KEYS,D,20240930,157.95,159.7,157.16,158.93,918200 KF,D,20240930,23.2,23.46,22.73,22.75,21000 KFRC,D,20240930,61.46,61.925,61.2,61.45,108000 KFS,D,20240930,8.12,8.3685,8.12,8.28,55400 KFY,D,20240930,73.18,75.3,73.1475,75.24,423000 KGC,D,20240930,9.34,9.5,9.27,9.36,11961500 KGS,D,20240930,29.14,29.325,28.56,29,562700 KIM,D,20240930,22.94,23.24,22.85,23.22,4298900 KIM-L,D,20240930,24.11,24.18,23.98,24.02,17200 KIM-M,D,20240930,25.12,25.16,24.83,24.83,317400 KIM-N,D,20240930,61.37,61.4,61.05,61.4,1700 KIND,D,20240930,2.48,2.5299,2.415,2.48,804900 KIO,D,20240930,14.83,14.89,14.74,14.76,118600 KKR,D,20240930,131.32,131.84,128.37,130.58,3315200 KKRS,D,20240930,20.81,20.81,20.34,20.39,51800 KLG,D,20240930,17.54,17.585,17.05,17.11,1147500 KMB,D,20240930,143.31,143.5,141.54,142.28,1962100 KMI,D,20240930,21.82,22.13,21.65,22.09,10365400 KMPB,D,20240930,23.72,23.72,23.33,23.33,18200 KMPR,D,20240930,60.79,61.39,60.515,61.25,367100 KMT,D,20240930,26.25,26.275,25.6,25.93,647300 KMX,D,20240930,76.93,77.83,76.41,77.38,2010800 KN,D,20240930,17.9,18.11,17.83,18.03,681400 KNF,D,20240930,88.39,89.645,88.08,89.39,420000 KNOP,D,20240930,6.85,6.95,6.75,6.85,101000 KNSL,D,20240930,459.91,467.04,457.4,465.57,228200 KNTK,D,20240930,44.73,45.33,44.4721,45.26,408200 KNX,D,20240930,54.11,55.51,53.87,53.95,2962600 KO,D,20240930,72,72.2,71.69,71.86,18016000 KODK,D,20240930,4.72,4.795,4.69,4.72,359400 KOF,D,20240930,89.88,90.4967,88.28,88.72,212300 KOP,D,20240930,36.98,37.09,36.41,36.53,126200 KORE,D,20240930,2.34,2.34,2.26,2.26,1300 KOS,D,20240930,3.92,4.11,3.92,4.03,7022100 KR,D,20240930,56.58,57.375,56.34,57.3,4006800 KRC,D,20240930,38.4,39.05,38.34,38.7,1151900 KRE-A,D,20240930,21.75,22.035,21.2,21.23,44300 KREF,D,20240930,12.24,12.48,12.1389,12.35,665100 KRG,D,20240930,26.21,26.575,26.06,26.56,1256500 KRO,D,20240930,12.48,12.52,12.31,12.45,133200 KRP,D,20240930,15.9,16.09,15.8,16.09,486500 KSM,D,20240930,10.19,10.2,10.18,10.19,38500 KSS,D,20240930,20.95,21.275,20.85,21.1,7132800 KT,D,20240930,15.48,15.58,15.312,15.38,415000 KTB,D,20240930,81.78,82.17,80.79,81.78,313300 KTF,D,20240930,9.9,10.01,9.89,9.97,267500 KTN,D,20240930,27.14,27.14,26.94,26.94,200 KUKE,D,20240930,0.76,0.8468,0.7468,0.77,44300 KVUE,D,20240930,23.36,23.49,23.075,23.13,17088300 KVYO,D,20240930,35.57,36.47,35.19,35.38,617500 KW,D,20240930,10.94,11.21,10.94,11.05,812400 KWR,D,20240930,170.49,170.49,167.31,168.49,86600 KYN,D,20240930,11.1,11.1099,10.98,11,312200 L,D,20240930,78.97,79.205,78,79.05,1114200 LAAC,D,20240930,3.29,3.34,3.22,3.26,2162800 LAC,D,20240930,2.76,2.83,2.64,2.7,4139600 LAD,D,20240930,317,319.45,312.4,317.64,283800 LADR,D,20240930,11.63,11.635,11.5,11.6,733700 LANV,D,20240930,1.75,1.95,1.71,1.71,93300 LAW,D,20240930,5.81,5.95,5.81,5.88,111100 LAZ,D,20240930,50.13,50.99,49.97,50.38,606100 LB,D,20240930,39.55,39.84,37.81,39.12,289900 LBRT,D,20240930,18.86,19.4,18.69,19.09,2155900 LC,D,20240930,10.94,11.595,10.9,11.43,1140600 LCII,D,20240930,119.07,120.7589,118.975,120.54,152800 LDI,D,20240930,2.69,2.79,2.65,2.73,531800 LDOS,D,20240930,160,163.27,159.27,163,1085000 LDP,D,20240930,21.55,21.8,21.54,21.75,143500 LEA,D,20240930,108.31,111.53,108.2,109.15,715300 LEG,D,20240930,14,14.04,13.53,13.62,1543100 LEN,D,20240930,186.12,187.8,184.95,187.48,1347200 LEN.B,D,20240930,170.66,173.09,170.66,172.94,40400 LEO,D,20240930,6.55,6.57,6.51,6.51,175600 LEV,D,20240930,0.69,0.69,0.665,0.6788,167800 LEV.W,D,20240930,0.0135,0.015,0.0135,0.0149,7300 LEVI,D,20240930,21.67,21.95,21.57,21.8,2282200 LFT,D,20240930,2.56,2.58,2.5,2.53,114400 LFT-A,D,20240930,22.8,22.8999,22.425,22.425,1300 LGF.A,D,20240930,8.01,8.13,7.78,7.83,645800 LGF.B,D,20240930,7.07,7.19,6.875,6.92,653600 LGI,D,20240930,18.19,18.2003,18.0901,18.14,31200 LH,D,20240930,223.01,223.89,221,223.48,485700 LHX,D,20240930,236,238.49,234.126,237.87,879500 LICY,D,20240930,2.08,2.24,1.995,2.19,438200 LII,D,20240930,603.89,605.98,594.65,604.29,247400 LITB,D,20240930,2.99,2.99,2.8,2.89,2900 LLAP,D,20240930,0.26,0.27,0.2506,0.2512,3859400 LLY,D,20240930,864.52,887.4299,858.81,885.94,3246700 LMND,D,20240930,16.87,17.1599,16.44,16.49,1227400 LMT,D,20240930,584.14,584.95,579.21,584.56,975500 LNC,D,20240930,31.37,31.63,30.94,31.51,1142800 LNC-D,D,20240930,28.48,28.48,28.06,28.27,71100 LND,D,20240930,4.69,4.7,4.65,4.69,27600 LNG,D,20240930,179.5,179.96,177.85,179.84,1155800 LNN,D,20240930,123.15,124.92,123.15,124.64,48800 LOAR,D,20240930,74.04,75.87,73.2901,74.59,197400 LOB,D,20240930,47.03,48.4777,47.03,47.37,155600 LOCL,D,20240930,2.43,2.5,2.4001,2.5,7400 LOMA,D,20240930,8.26,8.2663,8.04,8.06,206600 LOW,D,20240930,268.43,271.275,267.07,270.85,2033000 LPG,D,20240930,34.13,34.55,33.81,34.42,507700 LPL,D,20240930,4.13,4.13,4.03,4.05,112900 LPX,D,20240930,107.1,108.25,106.39,107.46,417900 LRN,D,20240930,83.93,85.49,83.8657,85.31,610600 LSPD,D,20240930,16.68,16.79,16.27,16.49,1111400 LTC,D,20240930,36.62,36.8,36.38,36.69,286400 LTH,D,20240930,23.98,24.59,23.91,24.42,1301100 LTM,D,20240930,26.41,26.48,25.64,26.41,286800 LU,D,20240930,3.75,3.75,3.42,3.49,9223300 LUMN,D,20240930,7.21,7.35,7,7.1,11557600 LUV,D,20240930,29.52,29.95,29.395,29.63,9593700 LVS,D,20240930,51.37,51.62,49.965,50.34,9420000 LVWR,D,20240930,6.1,6.19,5.8768,6.1,10600 LW,D,20240930,66.67,66.88,64.51,64.74,2978600 LXFR,D,20240930,12.87,13.01,12.7008,12.95,80400 LXP,D,20240930,10.04,10.14,9.95,10.05,1832600 LXP-C,D,20240930,52.32,53,51.58,53,900 LXU,D,20240930,7.94,8.06,7.92,8.04,247600 LYB,D,20240930,96.64,97.395,95.33,95.9,1708600 LYG,D,20240930,3.16,3.16,3.09,3.12,18256000 LYV,D,20240930,108.32,109.83,107.94,109.49,1919300 LZB,D,20240930,42.36,43.16,42.105,42.93,448200 LZM,D,20240930,7,7,6.84,7,92100 M,D,20240930,15.29,15.75,15.29,15.69,5540500 MA,D,20240930,491.78,494.99,490.11,493.8,2862400 MAA,D,20240930,157.66,159.52,157.05,158.9,815800 MAA-I,D,20240930,59.4399,59.4399,59.4399,59.4399,800 MAC,D,20240930,17.93,18.33,17.8,18.24,1715400 MAIN,D,20240930,50.25,50.42,50.04,50.14,273200 MAN,D,20240930,73,73.96,73,73.52,374600 MANU,D,20240930,16.51,16.6,16.07,16.18,276000 MAS,D,20240930,83.27,84.045,82.68,83.94,1301000 MATV,D,20240930,17.05,17.4,16.9,16.99,355900 MATX,D,20240930,142.21,144.93,141.93,142.62,338100 MAV,D,20240930,8.91,8.9291,8.84,8.84,46700 MAX,D,20240930,18.07,18.4,17.785,18.11,1265500 MBC,D,20240930,18.25,18.58,18.05,18.54,699400 MBI,D,20240930,3.57,3.67,3.5501,3.57,203100 MC,D,20240930,68.39,68.8178,67.68,68.51,598300 MCB,D,20240930,51,52.75,51,52.58,33800 MCD,D,20240930,303.75,305.03,302.1,304.51,2286900 MCI,D,20240930,19.48,19.959,19.47,19.93,62800 MCK,D,20240930,490,494.42,486.82,494.42,1645300 MCN,D,20240930,7.21,7.38,7.12,7.12,351800 MCO,D,20240930,473.27,476.685,471.44,474.59,1366200 MCR,D,20240930,6.53,6.57,6.51,6.57,101700 MCS,D,20240930,15.18,15.21,14.94,15.07,262200 MCW,D,20240930,6.64,6.68,6.465,6.51,897800 MCY,D,20240930,63.22,63.55,61.995,62.98,202000 MD,D,20240930,11.25,11.63,11.19,11.59,441300 MDST,D,20240930,25.5214,25.7101,25.5214,25.7096,3500 MDT,D,20240930,89.48,90.1,89.02,90.03,4784900 MDU,D,20240930,27.43,27.65,27.205,27.41,2006000 MDV,D,20240930,16.66,17,16.66,16.8,30300 MDV-A,D,20240930,24.48,24.4999,24.36,24.4999,900 MEC,D,20240930,21.42,21.59,20.66,21.08,142000 MED,D,20240930,19.23,19.73,19.09,19.14,133400 MEG,D,20240930,27,27.1963,24.85,26.3,2365600 MEGI,D,20240930,14.79,14.95,14.6763,14.91,175500 MEI,D,20240930,11.61,12.05,11.41,11.96,561800 MER-K,D,20240930,25.7,25.7446,25.51,25.54,246400 MET,D,20240930,82.47,82.72,81.66,82.48,2587700 MET-A,D,20240930,24.68,24.78,24.29,24.3,113500 MET-E,D,20240930,24.86,24.9633,24.58,24.74,145000 MET-F,D,20240930,22.97,23.05,22.5,22.69,340600 MFA,D,20240930,12.46,12.74,12.46,12.72,652200 MFA-B,D,20240930,23.26,23.43,22.84,23,19200 MFA-C,D,20240930,24.14,24.24,23.525,23.7,49100 MFAN,D,20240930,25.68,25.68,25.51,25.51,11400 MFAO,D,20240930,25.8,25.85,25.73,25.82,13600 MFC,D,20240930,29.41,29.63,29.24,29.55,1134500 MFG,D,20240930,4.13,4.2171,4.13,4.18,12015400 MFM,D,20240930,5.71,5.75,5.7,5.72,101200 MG,D,20240930,11.15,11.39,11.15,11.37,517500 MGA,D,20240930,41.62,42.28,40.67,41.04,1506400 MGF,D,20240930,3.3,3.33,3.265,3.31,161200 MGM,D,20240930,39.59,39.78,38.83,39.09,3974700 MGR,D,20240930,24.82,24.99,24.6003,24.99,118400 MGRB,D,20240930,20.44,20.44,19.94,19.99,50400 MGRD,D,20240930,17.99,17.99,17.72,17.84,8700 MGRE,D,20240930,26.05,26.05,25.8,25.95,143500 MGY,D,20240930,24.13,24.66,24.07,24.42,2237700 MHD,D,20240930,12.68,12.69,12.64,12.65,98600 MHF,D,20240930,7.25,7.26,7.2101,7.23,162100 MHI,D,20240930,9.61,9.65,9.58,9.6,31800 MHK,D,20240930,157.65,161.38,157.35,160.68,581600 MHLA,D,20240930,16.47,16.47,15.8528,16.41,6900 MHN,D,20240930,11.16,11.17,11.11,11.16,27200 MHNC,D,20240930,17.25,17.598,17.25,17.41,5000 MHO,D,20240930,168.77,171.68,166.94,171.36,282300 MIN,D,20240930,2.75,2.76,2.72,2.72,477600 MIO,D,20240930,12.52,12.52,12.4,12.4,24100 MIR,D,20240930,11,11.335,10.96,11.07,2045400 MIT-A,D,20240930,22.7,22.7,22.53,22.6012,600 MIT-B,D,20240930,22.29,22.39,22.05,22.19,18000 MIT-C,D,20240930,24.83,24.92,24.83,24.92,6600 MITN,D,20240930,25.45,25.55,25.45,25.525,4600 MITP,D,20240930,25.73,25.74,25.69,25.69,1700 MITT,D,20240930,7.61,7.64,7.51,7.51,312900 MIY,D,20240930,12,12.025,11.965,12.01,45400 MKC,D,20240930,83.15,83.22,81.92,82.3,3215600 MKC.V,D,20240930,82.5,82.66,82.5,82.54,1000 MKFG,D,20240930,4.8,4.82,4.6,4.77,439300 MKL,D,20240930,1567,1569.29,1547.12,1568.58,47400 ML,D,20240930,39.85,42.15,39.775,41.55,311600 ML.W,D,20240930,0.058,0.0603,0.0465,0.0465,29100 MLI,D,20240930,72.1,74.11,71.945,74.1,1039700 MLM,D,20240930,536.35,539.81,529.2,538.25,549900 MLNK,D,20240930,20.96,21.16,20.43,20.57,521600 MLP,D,20240930,21.35,22.62,21.35,22.45,13900 MLR,D,20240930,60.17,61.03,59.38,61,56600 MMC,D,20240930,224.11,224.28,221.72,223.09,1959600 MMD,D,20240930,16.85,16.88,16.83,16.86,69500 MMI,D,20240930,39.33,39.73,38.725,39.63,116800 MMKT,D,20240930,100.08,100.09,100.08,100.09,40400 MMM,D,20240930,137.83,137.95,135.23,136.7,3814100 MMS,D,20240930,92.57,93.3099,91.94,93.16,410500 MMT,D,20240930,4.86,4.8999,4.8401,4.87,70900 MMU,D,20240930,10.84,10.86,10.8201,10.84,111300 MNR,D,20240930,16.4,16.4481,15.9,16,381700 MNSO,D,20240930,19.65,19.77,17.2,17.54,8916000 MNT.W,D,20240930,0.03,0.0326,0.0245,0.0297,190000 MNTN,D,20240930,11.4,11.4,11.31,11.37,19100 MO,D,20240930,51.17,51.36,50.56,51.04,10018200 MOD,D,20240930,130.02,134.005,128.46,132.79,758400 MODG,D,20240930,10.83,11.17,10.655,10.98,6300300 MOG.A,D,20240930,199.08,202.385,198.0405,202.02,94200 MOGU,D,20240930,2.66,3.14,2.37,2.56,54100 MOH,D,20240930,341.57,346.36,339.97,344.56,411600 MOS,D,20240930,26.93,27.135,26.595,26.78,3106000 MOV,D,20240930,18.95,19.05,18.56,18.6,3444100 MP,D,20240930,18.12,18.4901,17.59,17.65,5313700 MPA,D,20240930,12.48,12.51,12.46,12.5,18700 MPC,D,20240930,163.25,164.2,161.25,162.91,2312900 MPLN,D,20240930,7.23,7.78,7.06,7.64,84300 MPLX,D,20240930,44.84,44.93,44.26,44.46,1317400 MPV,D,20240930,16.8,16.9822,16.7598,16.94,13300 MPW,D,20240930,5.94,5.9999,5.8,5.85,7294100 MPX,D,20240930,9.83,9.885,9.63,9.69,76200 MQT,D,20240930,10.83,10.88,10.82,10.82,29600 MQY,D,20240930,13.1,13.14,13.095,13.11,121000 MRC,D,20240930,12.54,12.75,12.4,12.74,624500 MRK,D,20240930,113.61,114.01,112.7,113.56,10949900 MRO,D,20240930,26.34,26.74,26.27,26.63,4449500 MS,D,20240930,103.74,104.4,103.12,104.24,3378600 MS-A,D,20240930,22.79,23.1105,22.79,22.83,158900 MS-E,D,20240930,25.4,25.41,25.28,25.3,102900 MS-F,D,20240930,25.37,25.41,25.31,25.36,93400 MS-I,D,20240930,25.39,25.39,25.23,25.31,106400 MS-K,D,20240930,25.22,25.22,24.91,24.91,210900 MS-L,D,20240930,23.92,23.97,23.595,23.89,138100 MS-O,D,20240930,20.94,21.0212,20.66,20.7,304600 MS-P,D,20240930,26.47,26.75,26.45,26.59,202600 MS-Q,D,20240930,26.85,26.91,26.765,26.84,244700 MSA,D,20240930,176.57,177.91,175.93,177.34,110600 MSB,D,20240930,22.61,23.26,22.3985,22.65,19700 MSC,D,20240930,7.78,7.78,7.39,7.5,2300 MSCI,D,20240930,576.06,583.95,573.21,582.93,339500 MSD,D,20240930,7.92,8.03,7.92,7.93,185500 MSDL,D,20240930,19.95,19.97,19.69,19.78,254400 MSGE,D,20240930,42.03,42.71,41.98,42.53,137500 MSGS,D,20240930,208.56,208.9,206.525,208.26,83400 MSI,D,20240930,446.76,450.95,444.79,449.63,692500 MSM,D,20240930,86.82,86.82,84.96,86.06,657500 MT,D,20240930,26.16,26.385,26.08,26.26,1782800 MTAL,D,20240930,13.7,14.14,13.62,13.85,318000 MTB,D,20240930,175.48,178.33,174.77,178.12,806400 MTB-H,D,20240930,25.36,25.45,24.95,24.95,140100 MTB-J,D,20240930,27.7,28.01,27.62,28.01,1242300 MTD,D,20240930,1471.84,1500,1452.77,1499.7,129500 MTDR,D,20240930,49.01,49.746,48.5548,49.42,1542900 MTG,D,20240930,25.26,25.6,25.08,25.6,1207500 MTH,D,20240930,201.83,206.06,200.775,205.07,309200 MTN,D,20240930,180.25,180.826,173.12,174.29,898900 MTR,D,20240930,5.8,5.8,5.66,5.675,2700 MTRN,D,20240930,111.64,112.71,110.05,111.86,87800 MTUS,D,20240930,14.8,14.99,14.66,14.83,268400 MTW,D,20240930,9.7,9.755,9.56,9.62,193700 MTX,D,20240930,75.31,77.24,74.835,77.23,153500 MTZ,D,20240930,123.01,124.98,121.77,123.1,762400 MUA,D,20240930,12.28,12.46,12.2703,12.4,92800 MUC,D,20240930,11.52,11.54,11.5,11.52,256400 MUE,D,20240930,10.67,10.71,10.66,10.69,82700 MUFG,D,20240930,10.21,10.23,10.15,10.18,1794100 MUI,D,20240930,12.49,12.58,12.48,12.58,185400 MUJ,D,20240930,12.16,12.165,12.12,12.13,78900 MUR,D,20240930,33.51,34.29,33.38,33.74,1384600 MUSA,D,20240930,497.08,497.08,489.29,492.87,134500 MUX,D,20240930,9.5,9.55,9.17,9.3,655700 MVF,D,20240930,7.54,7.6,7.48,7.6,222100 MVO,D,20240930,9.37,9.5,9.31,9.46,47000 MVT,D,20240930,11.47,11.47,11.37,11.39,25900 MWA,D,20240930,21.17,21.71,21.17,21.7,999200 MX,D,20240930,4.7,4.79,4.64,4.67,129800 MXE,D,20240930,9.11,9.19,9.07,9.17,6600 MXF,D,20240930,15.11,15.1934,15.02,15.09,37100 MYD,D,20240930,11.42,11.45,11.37,11.43,123500 MYE,D,20240930,13.84,13.91,13.54,13.82,261500 MYI,D,20240930,11.99,12.02,11.97,12,193100 MYN,D,20240930,10.81,10.82,10.76,10.78,88000 MYTE,D,20240930,3.77,3.895,3.6584,3.81,22700 NABL,D,20240930,12.97,13.1,12.945,13.06,361100 NAC,D,20240930,11.88,11.89,11.84,11.89,636400 NAD,D,20240930,12.35,12.38,12.3402,12.38,888500 NAN,D,20240930,11.78,11.81,11.76,11.79,91400 NAPA,D,20240930,5.95,5.965,5.75,5.81,1107900 NAT,D,20240930,3.63,3.68,3.62,3.67,1991500 NATL,D,20240930,28.46,28.93,27.99,28.53,377000 NAZ,D,20240930,11.77,11.84,11.77,11.82,65400 NBB,D,20240930,16.63,16.76,16.6,16.61,193300 NBHC,D,20240930,41.29,42.36,41.16,42.1,195000 NBR,D,20240930,61.13,67.185,61.13,64.47,381600 NBXG,D,20240930,12.8,12.85,12.75,12.83,226200 NC,D,20240930,28.14,28.5,27.71,28.35,5500 NCA,D,20240930,9.06,9.1299,9.04,9.12,61900 NCDL,D,20240930,17.41,17.53,17.35,17.42,41800 NCLH,D,20240930,21.03,21.29,20.18,20.51,12949200 NCV,D,20240930,3.48,3.51,3.47,3.5,400500 NCV-A,D,20240930,23.44,23.5,23.3525,23.3525,8600 NCZ,D,20240930,3.08,3.11,3.08,3.11,531200 NCZ-A,D,20240930,22.2,22.2182,22.17,22.17,1100 NDMO,D,20240930,11.14,11.21,11.1,11.21,179100 NDP,D,20240930,37.6859,37.8324,37.54,37.654,17400 NE,D,20240930,35.91,36.645,35.87,36.14,2173000 NEA,D,20240930,11.95,11.98,11.925,11.97,1399000 NEE,D,20240930,84.5,84.95,84.01,84.53,13884700 NEE-N,D,20240930,25.09,25.09,24.71,24.81,162400 NEE-R,D,20240930,46.86,46.87,46.36,46.36,1605500 NEE-S,D,20240930,55.64,57,54.5,55.45,1613000 NEM,D,20240930,53.44,53.79,52.982,53.45,12504000 NEP,D,20240930,28.08,28.249,27.451,27.62,844700 NET,D,20240930,80.85,81.7708,79.39,80.89,2196100 NETZ,D,20240930,73.64,73.93,73.2,73.9291,9400 NEU,D,20240930,550.01,551.89,545.58,551.89,24600 NEUE,D,20240930,5.09,5.3501,5.0899,5.22,10200 NEXA,D,20240930,7.23,7.34,7.23,7.27,15000 NFG,D,20240930,60.37,60.77,59.86,60.61,414000 NFJ,D,20240930,12.87,13.04,12.85,13.04,291600 NGG,D,20240930,70.03,70.18,69.48,69.67,283400 NGL,D,20240930,4.5,4.56,4.465,4.5,99900 NGL-B,D,20240930,24.2,24.2,23.52,23.52,84500 NGL-C,D,20240930,24.2,24.2,23.975,23.99,18600 NGS,D,20240930,19.33,19.73,18.71,19.11,48400 NGVC,D,20240930,27.98,29.75,27.98,29.69,213400 NGVT,D,20240930,39.28,40.33,38.92,39,348700 NHI,D,20240930,82.83,84.16,82.76,84.06,380100 NI,D,20240930,34.57,34.695,34.28,34.65,2720400 NIC,D,20240930,93.79,96,93.79,95.63,31000 NIE,D,20240930,22.89,23.05,22.67,23.01,66200 NIM,D,20240930,9.25,9.31,9.25,9.26,8700 NINE,D,20240930,1.15,1.2,1.12,1.13,250700 NIO,D,20240930,7.7,7.71,6.66,6.68,214407000 NJR,D,20240930,46.97,47.39,46.915,47.2,496600 NKE,D,20240930,89.7,89.75,87.725,88.4,12036300 NKX,D,20240930,13.54,13.62,13.5365,13.59,86800 NL,D,20240930,7.41,7.45,7.3733,7.43,16900 NLOP,D,20240930,30.56,31.08,30.31,30.62,205900 NLY,D,20240930,19.97,20.1,19.86,20.07,9347100 NLY-F,D,20240930,25.53,25.58,25.25,25.34,254800 NLY-G,D,20240930,25.3,25.3,25.16,25.16,98200 NLY-I,D,20240930,25.7,25.7,25.37,25.37,84800 NMAI,D,20240930,13.12,13.2299,13.1,13.22,146900 NMCO,D,20240930,11.61,11.67,11.61,11.67,123800 NMG,D,20240930,1.54,1.58,1.51,1.57,41900 NMI,D,20240930,9.98,10.06,9.98,10.04,47600 NMM,D,20240930,63.41,63.6315,61.63,62.63,123500 NMR,D,20240930,5.32,5.32,5.16,5.22,1872200 NMS,D,20240930,12.8,12.96,12.8,12.9095,4600 NMT,D,20240930,11.59,11.68,11.59,11.68,34700 NMZ,D,20240930,11.64,11.69,11.64,11.66,327200 NNI,D,20240930,111.39,113.31,111.375,113.28,42500 NNN,D,20240930,48.12,48.58,47.9674,48.49,971000 NNY,D,20240930,8.59,8.61,8.56,8.61,28900 NOA,D,20240930,18.88,18.98,18.575,18.7,34500 NOAH,D,20240930,11.58,13.1454,11.58,12.33,610800 NOC,D,20240930,526.72,528.94,521.895,528.07,957100 NOG,D,20240930,34.8,35.7,34.56,35.41,1360200 NOK,D,20240930,4.41,4.42,4.35,4.37,13369600 NOM,D,20240930,11.12,11.12,10.9078,11.0375,14400 NOMD,D,20240930,19.31,19.38,18.985,19.06,266100 NOTE,D,20240930,1.25,1.32,1.23,1.28,404500 NOV,D,20240930,15.9,16.135,15.78,15.97,3779900 NOVA,D,20240930,10.25,10.43,9.63,9.74,4733900 NOW,D,20240930,879.26,894.8,876.22,894.39,843800 NPCT,D,20240930,11.88,11.88,11.82,11.85,112200 NPFD,D,20240930,19.08,19.1199,18.94,18.94,133700 NPK,D,20240930,74.5,75.3,74.065,75.14,40700 NPO,D,20240930,160.54,162.48,159.355,162.18,63900 NPV,D,20240930,12.74,13.09,12.72,13.03,56600 NPWR,D,20240930,7.16,7.2,6.995,7.01,231300 NQP,D,20240930,12.65,12.65,12.5951,12.62,88500 NR,D,20240930,6.91,6.99,6.795,6.93,995000 NRDY,D,20240930,0.99,1.02,0.94,0.9831,1371900 NRE-A,D,20240930,23.7345,24,23.7345,23.83,400 NREF,D,20240930,15.37,15.8,15.37,15.63,38800 NRG,D,20240930,91.2,92.12,89.58,91.1,2715700 NRGV,D,20240930,0.902,0.974,0.902,0.96,647000 NRK,D,20240930,11.19,11.22,11.17,11.2,276600 NRP,D,20240930,99.9,100.59,96.82,97.8,16300 NRT,D,20240930,5.27,5.33,5.2095,5.25,23600 NRUC,D,20240930,25.1,25.21,24.84,24.86,19000 NSA,D,20240930,47.4,48.27,46.96,48.2,818700 NSA-A,D,20240930,24.84,25.2,24.59,24.99,123200 NSA-B,D,20240930,22.95,23.11,22.9,23.0999,1900 NSC,D,20240930,247.01,249.65,244.52,248.5,1016000 NSP,D,20240930,86.84,88.585,86.7,88,201400 NTB,D,20240930,36.58,37.08,36.46,36.88,94800 NTEST.I,D,20240930,25.03,25.04,25.03,25.04,1840 NTG,D,20240930,47.22,47.7374,47.22,47.53,6900 NTR,D,20240930,48.17,48.35,47.68,48.06,1904500 NTST,D,20240930,16.48,16.605,16.43,16.53,1236100 NTZ,D,20240930,4.14,4.35,4.14,4.35,600 NU,D,20240930,13.79,13.83,13.58,13.65,30929600 NUE,D,20240930,150.13,150.93,148.91,150.34,1415700 NUS,D,20240930,7.33,7.5,7.22,7.37,747600 NUV,D,20240930,9,9.05,8.985,9.02,519500 NUV.W,D,20240930,0.1128,0.1128,0.0979,0.0979,26600 NUVB,D,20240930,2.38,2.45,2.28,2.29,2592700 NUW,D,20240930,14.13,14.27,14.13,14.22,33700 NVG,D,20240930,13.39,13.42,13.38,13.39,572600 NVGS,D,20240930,16.39,16.39,16.02,16.07,224100 NVO,D,20240930,117.59,119.12,117.49,119.07,6852100 NVR,D,20240930,9729.76,9844.73,9672.5,9811.8,16100 NVRI,D,20240930,10.27,10.475,10.18,10.34,362900 NVRO,D,20240930,5.24,5.67,5.1501,5.59,699600 NVS,D,20240930,115.42,115.5,114.82,115.02,1192500 NVST,D,20240930,19.82,19.99,19.55,19.76,1837100 NVT,D,20240930,70.28,70.54,69.27,70.26,1490000 NWG,D,20240930,9.27,9.38,9.24,9.36,5276000 NWN,D,20240930,40.51,40.94,40.33,40.82,249100 NX,D,20240930,27.5,27.89,27.41,27.75,410600 NXC,D,20240930,14.15,14.15,13.94,14.14,6100 NXD-A,D,20240930,15.7177,15.7177,15.205,15.4646,1700 NXDT,D,20240930,6.17,6.3,6.1601,6.25,50200 NXE,D,20240930,6.58,6.63,6.425,6.53,6125000 NXG,D,20240930,41.15,41.7699,41.15,41.75,58900 NXJ,D,20240930,13.09,13.09,13.04,13.04,119100 NXN,D,20240930,12.25,12.25,12.12,12.17,4100 NXP,D,20240930,14.94,15.11,14.93,15.11,64400 NXRT,D,20240930,43.14,44.485,43.14,44.01,213400 NYC,D,20240930,9.05,9.77,8.7,9.2379,9200 NYC-A,D,20240930,22.48,22.48,21.3,21.6,120200 NYC-U,D,20240930,39.05,39.25,38.72,38.72,9500 NYCB,D,20240930,11.42,11.68,11.23,11.23,3889000 NYT,D,20240930,55.52,55.895,55.17,55.67,778400 NZF,D,20240930,13.05,13.13,13.04,13.1,719700 O,D,20240930,62.9,63.485,62.51,63.42,7136000 OAK-A,D,20240930,24.48,24.88,24.24,24.88,69900 OAK-B,D,20240930,23.51,23.75,23.42,23.72,16100 OBDC,D,20240930,14.76,14.86,14.51,14.57,2900900 OBDE,D,20240930,14.14,14.33,14.14,14.33,125500 OBK,D,20240930,31.59,32.24,31.59,32.16,51500 OC,D,20240930,173.02,176.71,171.69,176.52,767200 OCFT,D,20240930,2.4,3.108,2.3,2.8,1310300 ODC,D,20240930,68.4,69.11,68,68.99,10900 ODV,D,20240930,2.3,2.37,2.12,2.13,194500 OEC,D,20240930,17.61,17.83,17.49,17.81,340800 OFG,D,20240930,44.21,45.22,44.03,44.92,194900 OGE,D,20240930,41.01,41.13,40.68,41.02,1042500 OGN,D,20240930,19.26,19.35,19.078,19.13,2608500 OGS,D,20240930,73.94,74.58,73.69,74.42,365900 OHI,D,20240930,40.42,40.73,40.17,40.7,1977500 OI,D,20240930,13.16,13.3,13.08,13.12,1002000 OIA,D,20240930,6.92,6.97,6.86,6.86,88500 OII,D,20240930,24.52,25.02,24.33,24.87,972700 OIS,D,20240930,4.57,4.675,4.54,4.6,509700 OKE,D,20240930,90.42,91.22,89.4,91.13,2491500 OKLO,D,20240930,8.8,8.8,7.95,8.09,2898500 OLN,D,20240930,48.75,48.8,47.605,47.98,1822400 OLO,D,20240930,4.85,4.97,4.84,4.96,460300 OLP,D,20240930,27.39,27.68,27.38,27.54,46000 OMC,D,20240930,102.53,103.81,102.03,103.39,1440300 OMF,D,20240930,46.71,47.17,46.19,47.07,1238400 OMI,D,20240930,16.14,16.38,15.67,15.69,798200 ONIT,D,20240930,34.75,34.75,31.01,31.94,58900 ONL,D,20240930,3.94,4.01,3.88,4,299800 ONON,D,20240930,51,51,49.88,50.15,3163800 ONTF,D,20240930,6.18,6.28,6.1,6.12,119300 ONTO,D,20240930,211.99,213.76,204.255,207.56,686900 OOMA,D,20240930,11.29,11.42,11.29,11.39,84000 OPAD,D,20240930,4.06,4.1728,3.9708,4.06,17200 OPF.W,D,20240930,0.21,0.2215,0.21,0.21,10200 OPFI,D,20240930,4.87,4.875,4.6443,4.73,324100 OPP,D,20240930,9.09,9.1199,9.05,9.075,127900 OPP-A,D,20240930,19.72,19.78,19.72,19.7475,2600 OPP-B,D,20240930,21.35,21.35,21.3,21.3,800 OPY,D,20240930,50.33,51.175,50.33,51.16,34100 OR,D,20240930,18.27,18.56,18.22,18.51,511400 ORA,D,20240930,77.53,77.58,76.455,76.94,630000 ORAN,D,20240930,11.59,11.595,11.45,11.48,553700 ORC,D,20240930,8.14,8.245,8.13,8.22,2523100 ORCL,D,20240930,169.5,170.52,166.45,170.4,10218900 ORI,D,20240930,35.46,35.46,35.06,35.42,882400 ORN,D,20240930,5.69,5.83,5.6,5.77,984500 OSCR,D,20240930,20.88,22.01,20.63,21.21,2497800 OSK,D,20240930,99.62,100.57,98.53,100.21,481000 OTIS,D,20240930,104.44,104.69,103.23,103.94,3276200 OUS.W,D,20240930,0.055,0.06,0.055,0.06,7900 OUST,D,20240930,6.35,6.51,6.2,6.3,1079900 OUT,D,20240930,18.27,18.48,18.17,18.38,1450600 OVV,D,20240930,38,38.79,37.76,38.31,2838100 OWL,D,20240930,19.13,19.38,19.055,19.36,4887100 OWLT,D,20240930,4.49,4.5,4.35,4.49,3700 OXM,D,20240930,85.78,86.84,84.45,86.76,396700 OXY,D,20240930,51.16,52.06,50.35,51.54,20330600 OXY.W,D,20240930,29.42,30.23,28.6,29.72,112300 PAAS,D,20240930,21.29,21.29,20.52,20.87,3162900 PAC,D,20240930,178.7,179.69,171.96,174.02,240800 PACK,D,20240930,6.41,6.55,6.345,6.53,243300 PACS,D,20240930,39.57,40.09,39,39.97,703400 PAG,D,20240930,161.4,162.61,160.67,162.42,137200 PAGS,D,20240930,8.87,8.905,8.54,8.61,5880500 PAI,D,20240930,12.73,12.89,12.73,12.86,18700 PAM,D,20240930,58.97,60.16,57.73,60.04,255500 PAR,D,20240930,51.74,52.7,51.54,52.08,808700 PARR,D,20240930,17.68,18.09,17.57,17.6,1447000 PATH,D,20240930,12.75,12.92,12.635,12.8,5762400 PAXS,D,20240930,16.63,16.68,16.5513,16.63,182600 PAY,D,20240930,19.82,20.109,19.7186,20.02,352100 PAYC,D,20240930,167.2,167.82,165.34,166.57,501600 PB,D,20240930,70.75,72.375,70.52,72.07,480700 PBA,D,20240930,41.42,41.53,40.95,41.24,718600 PBF,D,20240930,31.11,31.4,30.77,30.95,2033200 PBH,D,20240930,71.1,72.2,70.925,72.1,219700 PBI,D,20240930,7.07,7.23,7.04,7.13,1809600 PBI-B,D,20240930,20.28,20.34,19.83,19.92,60400 PBR,D,20240930,14.53,14.55,14.3101,14.41,13294000 PBR.A,D,20240930,13.28,13.28,13.1091,13.19,4843800 PBT,D,20240930,11.89,11.96,11.75,11.89,133600 PCF,D,20240930,6.77,6.83,6.61,6.83,654900 PCG,D,20240930,19.92,19.93,19.65,19.77,10093100 PCK,D,20240930,6.18,6.3,6.18,6.28,217600 PCM,D,20240930,7.98,8,7.96,7.99,34700 PCN,D,20240930,14.19,14.199,14.1,14.19,217900 PCOR,D,20240930,61.71,62.33,61.02,61.72,931200 PCQ,D,20240930,9.88,9.99,9.88,9.96,126200 PD,D,20240930,18.31,18.725,18.31,18.55,662500 PDCC,D,20240930,20.07,20.07,20.01,20.01,1200 PDI,D,20240930,20.23,20.27,20.16,20.27,1498900 PDM,D,20240930,9.88,10.16,9.85,10.1,680100 PDO,D,20240930,14.1,14.12,14.065,14.12,598900 PDS,D,20240930,61.3,62.7249,60.8,61.65,53700 PDT,D,20240930,13.36,13.46,13.22,13.22,321300 PDX,D,20240930,23.5,23.59,23.46,23.59,98900 PEB,D,20240930,13.3,13.4,13.07,13.23,2138200 PEB-E,D,20240930,22.07,22.1834,21.91,21.91,1900 PEB-F,D,20240930,22.35,22.61,22.19,22.22,3200 PEB-G,D,20240930,22.04,22.18,21.82,22.08,5600 PEB-H,D,20240930,19.51,20.0899,19.51,19.8,3200 PEG,D,20240930,88.48,89.42,87.58,89.21,2827800 PEN,D,20240930,191.12,194.44,191.12,194.31,296800 PEO,D,20240930,23.09,23.5396,22.985,23.22,70800 PER.W,D,20240930,0.087,0.087,0.07,0.07,1600 PERF,D,20240930,1.95,1.9523,1.92,1.9201,6100 PFD,D,20240930,11.83,12,11.8202,11.95,56900 PFE,D,20240930,29.11,29.19,28.78,28.94,27481200 PFGC,D,20240930,78.25,78.46,77.48,78.37,649600 PFH,D,20240930,21.2,21.21,21.0028,21.11,51900 PFL,D,20240930,8.54,8.57,8.5195,8.57,207500 PFLT,D,20240930,11.54,11.61,11.51,11.57,1082400 PFN,D,20240930,7.6,7.63,7.56,7.62,327000 PFO,D,20240930,9.42,9.46,9.4,9.41,49100 PFS,D,20240930,18.24,18.71,18.1138,18.56,484200 PFSI,D,20240930,112.73,115.07,112.61,113.97,229800 PG,D,20240930,173.73,174,172.71,173.2,6296600 PGP,D,20240930,8.31,8.39,8.2579,8.39,30600 PGR,D,20240930,252.89,253.94,248.93,253.76,2233800 PGRE,D,20240930,4.95,5.03,4.92,4.92,1276500 PGRU,D,20240930,6.62,6.63,6.61,6.61,356400 PGZ,D,20240930,11.21,11.22,11.15,11.173,36000 PH,D,20240930,629.61,631.83,619.01,631.82,845700 PHD,D,20240930,9.89,9.93,9.8557,9.9,54700 PHG,D,20240930,32.76,32.805,32.6,32.72,840600 PHI,D,20240930,27.3,27.3,26.6801,26.88,28500 PHIN,D,20240930,46.08,46.55,45.37,46.03,528400 PHK,D,20240930,5,5,4.98,5,690800 PHM,D,20240930,142.64,143.695,141.18,143.53,1249700 PHR,D,20240930,22.52,23.42,22.4,22.79,367700 PHT,D,20240930,7.95,8,7.91,8,113300 PHX,D,20240930,3.32,3.38,3.32,3.38,23800 PHY.W,D,20240930,0.06,0.06,0.055,0.06,45700 PII,D,20240930,84.6,84.92,83.21,83.24,448100 PIM,D,20240930,3.4,3.44,3.39,3.39,129100 PINE,D,20240930,18.3,18.4,18.04,18.2,88600 PINS,D,20240930,32.28,33,32.085,32.37,5757000 PIPR,D,20240930,280.1,283.81,278.45,283.81,76000 PJT,D,20240930,133.13,134.615,131.52,133.34,117500 PK,D,20240930,14.46,14.56,14.035,14.1,3310500 PKE,D,20240930,13.03,13.145,12.95,13.03,188100 PKG,D,20240930,215.97,216.1165,213.09,215.4,443900 PKST,D,20240930,13.69,14.01,13.52,13.63,116900 PKX,D,20240930,71.43,71.98,69.46,69.99,576400 PL,D,20240930,2.25,2.28,2.2,2.23,1918400 PL.W,D,20240930,0.2079,0.2079,0.2079,0.2079,100 PLD,D,20240930,124.78,126.43,124.56,126.28,3608300 PLNT,D,20240930,80.34,81.48,79.687,81.22,1481300 PLOW,D,20240930,27.44,27.59,27.22,27.58,178400 PLTR,D,20240930,36.58,37.32,36.15,37.2,42223500 PLYM,D,20240930,22.58,22.77,22.445,22.6,254800 PM,D,20240930,121.3,121.77,120.55,121.4,6948400 PMF,D,20240930,10.03,10.32,10.02,10.32,219500 PML,D,20240930,9.23,9.39,9.215,9.39,194200 PMM,D,20240930,6.47,6.51,6.4434,6.51,211600 PMO,D,20240930,10.86,10.91,10.8436,10.9,123700 PMT,D,20240930,14.29,14.37,14.25,14.26,704100 PMT-A,D,20240930,24.72,25,24.72,24.75,17600 PMT-B,D,20240930,24.76,24.83,24.63,24.78,43600 PMT-C,D,20240930,21,21.55,20.99,21.23,59500 PMTU,D,20240930,26.1,26.1,25.9167,25.9167,700 PMX,D,20240930,8.4,8.41,8.26,8.26,100900 PNC,D,20240930,182.75,185.32,181.67,184.85,1493400 PNF,D,20240930,8.35,8.35,8.28,8.3,25600 PNI,D,20240930,7.9,7.9,7.84,7.89,36700 PNNT,D,20240930,6.93,7.03,6.92,6.99,965400 PNR,D,20240930,96.72,97.86,96.01,97.79,2437100 PNS.W,D,20240930,0.0102,0.02,0.0102,0.0108,2800 PNST,D,20240930,0.8,0.8,0.727,0.7669,48900 PNW,D,20240930,88.48,89.77,88.21,88.59,1622800 POR,D,20240930,48.09,48.14,47.57,47.9,830000 POST,D,20240930,115.88,116.11,114.75,115.75,409500 PPG,D,20240930,134.7,134.92,131.44,132.46,1866000 PPL,D,20240930,32.98,33.14,32.78,33.08,4206600 PPT,D,20240930,3.68,3.73,3.68,3.73,151000 PR,D,20240930,13.46,13.715,13.4004,13.61,9413200 PRA,D,20240930,14.58,15.06,14.505,15.04,471800 PRG,D,20240930,48.03,49.03,47.7,48.49,302700 PRGO,D,20240930,25.68,26.56,25.61,26.23,3185100 PRH,D,20240930,26.2,26.2,25.88,26.15,22300 PRI,D,20240930,262.93,266.04,261.78,265.15,134800 PRI-H,D,20240930,24.25,24.45,24.24,24.35,1300 PRI-I,D,20240930,23.35,23.67,23.1301,23.67,5400 PRI-J,D,20240930,23.63,23.7399,23.54,23.7,900 PRI-K,D,20240930,21.4,21.7399,21.4,21.48,3600 PRI-L,D,20240930,23.4,23.515,23.23,23.515,6500 PRIM,D,20240930,57.7,58.43,57.03,58.08,232800 PRKS,D,20240930,50.94,51.09,50.375,50.6,815500 PRLB,D,20240930,29.3,29.64,29.02,29.37,180200 PRM,D,20240930,13.3,13.67,13.14,13.45,1120700 PRMW,D,20240930,24.97,25.25,24.83,25.25,837600 PRO,D,20240930,18.74,18.93,18.19,18.52,618000 PRS,D,20240930,25.19,25.19,24.9,24.95,77200 PRT,D,20240930,4,4.01,3.9,3.95,46600 PRU,D,20240930,120.73,121.25,119.42,121.1,1301500 PSA,D,20240930,356,364.15,355.06,363.87,943400 PSA-F,D,20240930,25,25.11,24.78,24.97,134400 PSA-G,D,20240930,24.68,24.82,24.47,24.8,133700 PSA-H,D,20240930,25.09,25.0938,24.81,24.9,111000 PSA-I,D,20240930,23.14,23.3099,23,23.26,456600 PSA-J,D,20240930,22.88,22.9,22.47,22.47,36600 PSA-K,D,20240930,22.96,22.96,22.5944,22.84,15300 PSA-L,D,20240930,22.35,22.35,21.71,21.92,298100 PSA-M,D,20240930,20.52,20.52,20.03,20.27,14700 PSA-N,D,20240930,18.97,19.0299,18.61,18.61,31900 PSA-O,D,20240930,18.95,18.95,18.5902,18.7,15100 PSA-P,D,20240930,19.64,19.64,19.06,19.19,199800 PSA-Q,D,20240930,19.28,19.2996,18.96,18.96,11500 PSA-R,D,20240930,19.87,19.8899,19.49,19.53,63000 PSA-S,D,20240930,20.21,20.3499,19.89,19.92,30200 PSBD,D,20240930,16.11,16.3,15.65,16.3,107300 PSE-A,D,20240930,19.35,19.35,18.7909,19,12400 PSF,D,20240930,21.26,21.4575,21.18,21.44,33700 PSF.W,D,20240930,0.0262,0.0262,0.021,0.0249,82200 PSFE,D,20240930,22.2,22.54,22.116,22.43,152300 PSN,D,20240930,103.81,104.3597,102.5,103.68,807200 PSO,D,20240930,13.6,13.615,13.5,13.57,298000 PSQH,D,20240930,2.51,2.6,2.43,2.46,41000 PSTG,D,20240930,49.18,50.24,48.98,50.24,3767200 PSTL,D,20240930,14.5,14.64,14.5,14.64,49500 PSX,D,20240930,130.86,132.13,129.77,131.45,2137500 PTA,D,20240930,21,21.04,20.86,21.04,127800 PTY,D,20240930,14.44,14.44,14.36,14.39,992900 PUK,D,20240930,18.74,18.76,18.465,18.54,2139400 PUMP,D,20240930,7.48,7.715,7.44,7.66,1238400 PVH,D,20240930,100.02,101.18,99.62,100.83,694400 PVL,D,20240930,1.61,1.63,1.59,1.62,19000 PWR,D,20240930,296.74,299.3,295,298.15,677200 PWSC,D,20240930,22.81,22.92,22.81,22.81,25766400 PX,D,20240930,10.8,10.875,10.61,10.71,259700 PYN,D,20240930,6.29,6.3,6.26,6.3,28800 PZC,D,20240930,7.44,7.51,7.44,7.5,43900 QBT.W,D,20240930,0.104,0.104,0.0847,0.0899,47200 QBTS,D,20240930,1.02,1.03,0.97,0.9829,2697900 QD,D,20240930,2.12,2.19,2.05,2.13,1412400 QGEN,D,20240930,45.37,45.62,45.08,45.57,2088700 QS,D,20240930,5.91,6.01,5.7,5.75,5655100 QSR,D,20240930,71.55,72.3,71.41,72.12,1014100 QTWO,D,20240930,78.8,79.985,78.05,79.77,937100 QUAD,D,20240930,4.56,4.6,4.4762,4.54,96400 QVCC,D,20240930,13.45,13.52,13.02,13.04,53000 QVCD,D,20240930,13.37,13.45,13.1,13.24,18000 R,D,20240930,143.97,147.37,143.97,145.8,234600 RA,D,20240930,13.68,13.72,13.605,13.7,171500 RACE,D,20240930,471.99,473.58,465,470.11,222200 RAMP,D,20240930,24.56,25.06,24.56,24.78,486900 RBA,D,20240930,80.25,80.49,78.08,80.49,1390100 RBC,D,20240930,298.01,299.875,294.4,299.38,206200 RBCP,D,20240930,132.4,133.43,131.43,132.64,210200 RBLX,D,20240930,44.08,44.64,43.9,44.26,4187300 RBOT,D,20240930,5.76,5.85,5.53,5.68,21300 RBRK,D,20240930,31.96,32.39,31.26,32.15,2021500 RC,D,20240930,7.55,7.6759,7.5205,7.63,1522400 RC-E,D,20240930,19.3,19.3299,19.11,19.15,13800 RCB,D,20240930,24.46,24.55,24.3,24.3,14000 RCC,D,20240930,24.41,24.55,24.35,24.35,25400 RCF.W,D,20240930,0.0504,0.0504,0.0503,0.0503,1600 RCI,D,20240930,40.25,40.28,39.71,40.21,519200 RCL,D,20240930,178.21,179.35,171.56,177.36,2357600 RCS,D,20240930,7.76,7.768,7.63,7.69,113400 RCUS,D,20240930,15.36,15.76,15.15,15.29,757400 RDDT,D,20240930,66.94,67.81,65.32,65.92,3558800 RDN,D,20240930,34.74,34.855,34.355,34.69,1124700 RDW,D,20240930,7.11,7.2307,6.83,6.87,199400 RDW.W,D,20240930,1.19,1.24,1.19,1.24,1100 RDY,D,20240930,79.73,80.96,79.17,79.45,194400 RELX,D,20240930,47.55,47.59,46.9901,47.46,1192100 RERE,D,20240930,2.85,2.9,2.62,2.78,4397500 RES,D,20240930,6.29,6.535,6.24,6.36,2002600 REVG,D,20240930,27.02,28.15,26.545,28.06,868700 REX,D,20240930,46.1,46.4355,45.71,46.29,76300 REX-B,D,20240930,24.2,24.35,23.9,24.15,7200 REX-C,D,20240930,24.1,24.1,23.6,24.03,5300 REXR,D,20240930,49.73,50.39,49.685,50.31,1598000 REZI,D,20240930,19.9,20.175,19.83,20.14,697400 RF,D,20240930,23.01,23.37,22.86,23.33,7454800 RF-C,D,20240930,24.99,24.99,24.36,24.41,131400 RF-E,D,20240930,19.37,19.4999,19.06,19.09,25100 RF-F,D,20240930,26.36,26.36,26.19,26.29,279600 RFI,D,20240930,12.95,13.16,12.9,13.09,87300 RFL,D,20240930,1.96,1.96,1.9,1.94,10400 RFM,D,20240930,16.23,16.3,16.23,16.285,21800 RFMZ,D,20240930,14.48,14.505,14.4619,14.5,54200 RGA,D,20240930,216.06,217.99,213.91,217.87,322300 RGR,D,20240930,41.71,41.86,41.45,41.68,120300 RGT,D,20240930,11.52,11.61,11.49,11.6,2800 RH,D,20240930,339.99,340.57,332.27,334.43,462200 RHI,D,20240930,67.18,67.83,67.03,67.41,817300 RHP,D,20240930,107.84,108.33,106.02,107.24,730100 RIG,D,20240930,4.31,4.345,4.23,4.25,17091400 RIO,D,20240930,71.47,71.48,70.69,71.17,3349900 RIT-A,D,20240930,25.45,25.59,25.38,25.38,158100 RIT-B,D,20240930,25.39,25.86,25.37,25.54,179100 RIT-C,D,20240930,24.28,24.31,23.98,23.98,82000 RIT-D,D,20240930,24.31,24.5,24.2001,24.22,148300 RITM,D,20240930,11.31,11.35,11.24,11.35,5685900 RIV,D,20240930,12.82,12.93,12.79,12.92,93600 RIV-A,D,20240930,24.607,24.7,24.5,24.522,3700 RJF,D,20240930,122.17,123.05,120.83,122.46,869300 RJF-B,D,20240930,25.26,25.26,25.17,25.24,3400 RKT,D,20240930,18.75,19.76,18.75,19.19,3338900 RL,D,20240930,196.5,196.5,192.03,193.87,485500 RLI,D,20240930,154.41,155.04,153.08,154.98,141000 RLJ,D,20240930,9.29,9.29,9.045,9.18,1888900 RLJ-A,D,20240930,26.37,26.54,26.08,26.08,60700 RLTY,D,20240930,17.02,17.28,16.95,17.09,76500 RLX,D,20240930,1.86,1.89,1.78,1.81,16208000 RM,D,20240930,33.17,33.2515,32.53,32.71,15600 RMAX,D,20240930,12.26,12.56,12.08,12.45,176300 RMD,D,20240930,243.51,249.4,240.24,244.12,1910600 RMI,D,20240930,16.37,16.4073,16.24,16.33,14400 RMM,D,20240930,16.28,16.3,15.995,16.07,53700 RMMZ,D,20240930,16.24,16.35,16.205,16.35,28700 RMP.P,D,20240930,25.18,25.18,25.18,25.18,10900 RMT,D,20240930,9.57,9.66,9.57,9.61,70400 RNG,D,20240930,31.55,32.02,31.46,31.63,1132700 RNGR,D,20240930,11.79,12.08,11.54,11.91,36900 RNP,D,20240930,23.47,23.75,23.46,23.67,108900 RNR,D,20240930,270,272.73,264.45,272.4,423000 RNR-F,D,20240930,24.97,24.97,24.75,24.77,27000 RNR-G,D,20240930,18.82,18.8499,18.38,18.54,81200 RNST,D,20240930,31.89,32.78,31.74,32.5,474400 ROG,D,20240930,109.82,113.3571,109.47,113.01,199900 ROK,D,20240930,270.5,270.5,265.51,268.46,595400 ROL,D,20240930,50.02,50.72,49.905,50.58,1949000 RPM,D,20240930,122.53,122.53,120.34,121,792600 RQI,D,20240930,14.05,14.22,13.98,14.17,457000 RRA.W,D,20240930,0.3,0.3799,0.294,0.35,130700 RRAC,D,20240930,11.5,11.5,11.5,11.5,200 RRC,D,20240930,30.53,31.18,30.365,30.76,1844600 RRX,D,20240930,166.31,167.41,163.74,165.88,349100 RS,D,20240930,289.82,289.82,286,289.21,276300 RSF,D,20240930,15.6,15.6,15.29,15.39,6900 RSG,D,20240930,199.12,200.97,198.35,200.84,1266200 RSI,D,20240930,10.68,10.9399,10.6,10.85,1178700 RSKD,D,20240930,4.74,4.78,4.63,4.73,472900 RTO,D,20240930,25.12,25.19,24.77,24.93,1320600 RTX,D,20240930,120.68,121.29,119.77,121.16,5477000 RVLV,D,20240930,24.93,25.16,24.53,24.78,896600 RVT,D,20240930,15.61,15.74,15.55,15.7,352900 RVTY,D,20240930,125.71,127.81,125.33,127.75,669400 RWT,D,20240930,7.72,7.85,7.695,7.73,868200 RWT-A,D,20240930,25.81,25.85,25.78,25.85,2000 RWTN,D,20240930,25.34,25.43,25.29,25.335,7100 RWTO,D,20240930,25.5,25.53,25.2,25.25,26500 RXO,D,20240930,27.5,28.225,27.45,28,1157500 RY,D,20240930,124.1,125.11,123.93,124.73,543600 RYAM,D,20240930,8.5,8.64,8.29,8.56,990100 RYAN,D,20240930,66.1,66.49,65.6701,66.39,523300 RYI,D,20240930,19.76,19.985,19.63,19.91,207200 RYN,D,20240930,32.02,32.35,31.9,32.18,1315700 RZB,D,20240930,25.15,25.25,25.0144,25.14,51500 RZC,D,20240930,26.59,26.605,26.24,26.51,647800 S,D,20240930,23.93,24.1801,23.69,23.92,2541600 SA,D,20240930,17.06,17.07,16.62,16.79,405300 SABA,D,20240930,8.47,8.53,8.42,8.51,109800 SAFE,D,20240930,25.96,26.34,25.51,26.23,542800 SAH,D,20240930,58.49,58.985,58.03,58.48,169200 SAJ,D,20240930,25.41,25.41,25.25,25.2578,5800 SAM,D,20240930,285.42,296.34,284.04,289.14,184600 SAN,D,20240930,5.13,5.13,5.07,5.1,1320900 SAND,D,20240930,6.04,6.07,5.925,6,2089700 SAP,D,20240930,229.6,229.89,227.2824,229.1,488400 SAR,D,20240930,23.24,23.2725,23.04,23.19,69800 SAT,D,20240930,24.75,24.75,24.47,24.47,9700 SAVE,D,20240930,2.44,2.52,2.35,2.4,4476100 SAY,D,20240930,25.26,25.385,25.2,25.385,4000 SAZ,D,20240930,25.56,25.72,25.56,25.72,900 SB,D,20240930,5.16,5.1946,5.135,5.18,290700 SB-C,D,20240930,25.71,25.949,25.36,25.79,3400 SB-D,D,20240930,25.6697,25.6697,25.6697,25.6697,300 SBBA,D,20240930,25.27,25.27,25.171,25.1814,3000 SBH,D,20240930,13.32,13.715,13.27,13.57,1227400 SBI,D,20240930,8.23,8.23,8.14,8.2,70700 SBR,D,20240930,61.81,62.35,61.2,61.77,41700 SBS,D,20240930,16.47,16.61,16.4101,16.54,1178800 SBSW,D,20240930,4.23,4.27,4.0843,4.11,5217600 SBX.U,D,20240930,10.79,10.79,10.79,10.79,100 SBX.V,D,20240930,10.0246,10.03,10.0246,10.03,700 SBX.W,D,20240930,0.1,0.12,0.1,0.1001,700 SBXC,D,20240930,10.77,10.77,10.7001,10.7001,700 SCCO,D,20240930,117.15,117.88,114.7701,115.67,1185900 SCD,D,20240930,17.17,17.66,17.17,17.59,55500 SCE-G,D,20240930,21.43,21.51,21.28,21.35,33000 SCE-H,D,20240930,25.06,26.85,24.96,24.98,123200 SCE-J,D,20240930,23.94,24.27,23.81,24.27,718400 SCE-K,D,20240930,25.0799,25.0799,24.62,24.62,42800 SCE-L,D,20240930,20.55,20.63,20.42,20.42,54000 SCE-M,D,20240930,27.05,27.15,26.74,26.77,85300 SCE-N,D,20240930,26.7,26.79,26.5,26.7,551600 SCH-D,D,20240930,25.3,25.4,25.12,25.15,138100 SCH-J,D,20240930,22.51,22.52,22.22,22.33,142700 SCHW,D,20240930,64.34,64.85,64.23,64.81,6079900 SCI,D,20240930,78.37,78.9499,77.71,78.93,1275900 SCL,D,20240930,77.36,77.99,76.1,77.25,80100 SCM,D,20240930,13.61,13.7064,13.57,13.69,107600 SCS,D,20240930,13.08,13.49,13.08,13.49,669600 SD,D,20240930,11.86,12.23,11.86,12.23,430900 SDHC,D,20240930,36.86,38.27,36.54,37.78,173800 SDHY,D,20240930,16.44,16.75,16.44,16.72,83800 SDRL,D,20240930,39.97,40.55,39.26,39.74,850200 SE,D,20240930,94.26,95.4,93.02,94.28,5852600 SEA-A,D,20240930,25.3,25.3899,25.26,25.27,16000 SEA-B,D,20240930,25.81,25.81,25.14,25.24,87000 SED.U,D,20240930,11.1,11.28,10.805,11.25,9100 SEE,D,20240930,36.63,36.72,35.95,36.3,1124700 SEI,D,20240930,12.74,13.03,12.48,12.76,320900 SEM,D,20240930,34.59,34.89,34.23,34.87,666600 SEMR,D,20240930,15.31,15.76,15.31,15.71,299400 SES,D,20240930,0.7629,0.7629,0.6257,0.6398,3042900 SF,D,20240930,93.46,93.98,92.58,93.9,513000 SF-B,D,20240930,25.09,25.3199,25,25.01,18400 SF-C,D,20240930,26.27,26.47,25.96,26.06,209700 SF-D,D,20240930,20.94,21.46,20.5801,21.13,290200 SFB,D,20240930,24.08,24.08,23.51,23.51,50000 SFBS,D,20240930,79.1,81,78.6601,80.45,139900 SFL,D,20240930,11.59,11.695,11.48,11.57,1041800 SG,D,20240930,35.7,37.7899,34.74,35.45,3660900 SGHC,D,20240930,3.5,3.63,3.49,3.63,350800 SGU,D,20240930,11.93,12.0946,11.64,11.74,13100 SHAK,D,20240930,104.4,105.03,101.6501,103.21,780900 SHCO,D,20240930,5.33,5.39,5.07,5.1,115200 SHEL,D,20240930,65.94,66.23,65.68,65.95,7797100 SHG,D,20240930,42.97,42.97,42.08,42.37,110800 SHO,D,20240930,10.49,10.505,10.27,10.32,2911400 SHO-H,D,20240930,22.47,22.99,22.41,22.41,5600 SHO-I,D,20240930,21.58,21.89,21.24,21.89,8300 SHOC,D,20240930,46.82,47,46.27,46.81,23400 SHOP,D,20240930,79.07,80.36,78.5,80.14,4464700 SHW,D,20240930,382.43,383.49,376.61,381.67,1706700 SID,D,20240930,2.47,2.49,2.34,2.39,2989700 SIG,D,20240930,100.66,103.48,100.66,103.14,878300 SII,D,20240930,44.49,44.67,42.98,43.31,82200 SILA,D,20240930,25.15,25.43,24.91,25.29,523700 SIT-A,D,20240930,23.67,24.24,23.64,24.24,152800 SIT.P,D,20240930,19.6,19.69,17.32,17.8,91200 SITC,D,20240930,59.59,60.51,59.525,60.5,791800 SITE,D,20240930,150.08,152.12,148.77,150.91,193800 SJM,D,20240930,122.05,122.155,120.02,121.1,773000 SJT,D,20240930,3.77,3.82,3.675,3.7,188600 SJW,D,20240930,57.5,58.2,57.29,58.11,159100 SKE,D,20240930,8.46,8.575,8.39,8.46,327900 SKIL,D,20240930,16.1,16.3,15.1,15.5,68700 SKLZ,D,20240930,5.73,5.91,5.595,5.62,81800 SKM,D,20240930,24.12,24.12,23.63,23.77,303600 SKT,D,20240930,33,33.255,32.65,33.18,857900 SKX,D,20240930,68.18,68.3075,66.63,66.92,1566200 SKY,D,20240930,93.5,95.085,93.25,94.85,267600 SLB,D,20240930,41.97,42.4745,41.56,41.95,12220800 SLF,D,20240930,57.8,58.11,57.56,58.02,181800 SLG,D,20240930,69.34,70.65,68.89,69.61,984000 SLG-I,D,20240930,24.34,24.87,24.22,24.52,235900 SLGN,D,20240930,51.44,52.53,51.1,52.5,631200 SLQT,D,20240930,1.98,2.29,1.98,2.17,3019900 SLVM,D,20240930,84.74,87.11,84.47,85.85,614400 SM,D,20240930,39.43,40.54,39.01,39.97,1327800 SMAR,D,20240930,55.34,55.41,55.33,55.36,7641700 SMBK,D,20240930,28.95,29.23,28.77,29.14,71300 SMC,D,20240930,34.55,35.85,34,35.03,58100 SMFG,D,20240930,12.56,12.67,12.4875,12.63,3147200 SMG,D,20240930,85.57,87.48,84.94,86.7,842300 SMHI,D,20240930,9.63,9.94,9.54,9.65,477700 SMP,D,20240930,32.87,33.21,32.65,33.2,159800 SMR,D,20240930,12.26,12.605,10.71,11.58,8102700 SMR.W,D,20240930,3.57,3.57,2.9,3.18,132600 SMRT,D,20240930,1.78,1.81,1.71,1.73,1281900 SMWB,D,20240930,8.8,8.85,8.6,8.84,235500 SN,D,20240930,107,108.985,106.92,108.71,1383200 SNA,D,20240930,288,289.98,285.49,289.71,216300 SNAP,D,20240930,10.81,10.99,10.6801,10.7,22567000 SNDA,D,20240930,26.5,27.06,26.35,26.74,30800 SNDR,D,20240930,28.45,29.01,28.44,28.54,560900 SNN,D,20240930,31.12,31.15,30.95,31.14,447400 SNOW,D,20240930,113.25,116.08,112.9,114.86,7936300 SNV,D,20240930,43.67,44.72,43.61,44.47,791600 SNV-D,D,20240930,25.05,25.21,25.03,25.07,234600 SNV-E,D,20240930,26.49,26.75,26.33,26.33,670400 SNX,D,20240930,119.13,120.245,118.4,120.08,533000 SO,D,20240930,90.05,90.63,89.55,90.18,6838600 SOC,D,20240930,24.2,24.2,23.03,23.63,686200 SOC.W,D,20240930,12.2,12.46,11.66,12.1,44900 SOJC,D,20240930,24.95,24.99,24.66,24.99,163200 SOJD,D,20240930,24.14,24.2099,23.74,23.74,173100 SOJE,D,20240930,22.22,22.28,22.05,22.09,289200 SOL,D,20240930,2.4,2.7442,2.4,2.7,740900 SOLV,D,20240930,67.49,69.85,67.3,69.72,1369200 SON,D,20240930,54.11,54.68,53.75,54.63,740400 SONY,D,20240930,96.9,97,96.0675,96.57,453000 SOR,D,20240930,44.86,44.86,44.14,44.525,21500 SOS,D,20240930,0.86,0.8879,0.752,0.79,208200 SPB,D,20240930,93.77,95.48,93.4,95.14,443800 SPCE,D,20240930,6.16,6.2,5.985,6.1,1178200 SPE,D,20240930,13.96,13.99,13.89,13.91,62900 SPE-C,D,20240930,23.79,23.79,23.75,23.75,600 SPG,D,20240930,167.08,169.08,166.13,169.02,1599400 SPG-J,D,20240930,63.02,64,62.2231,64,900 SPGI,D,20240930,512.06,517.465,510.31,516.62,1000000 SPH,D,20240930,17.56,18.1,17.56,17.94,174100 SPHR,D,20240930,43.38,44.38,43.13,44.18,931000 SPIR,D,20240930,9.75,10.14,9.7,9.99,203800 SPL-A,D,20240930,24.25,24.3,24.23,24.3,16500 SPLP,D,20240930,38.33,40.97,37.52,40.95,2000 SPMC,D,20240930,19.76,19.95,19.7,19.77,18600 SPN-B,D,20240930,25.3,25.3053,25.13,25.18,326900 SPNT,D,20240930,14.47,14.51,14.2,14.34,506700 SPOT,D,20240930,369.05,373.38,366.25,368.53,1553500 SPR,D,20240930,33.1,33.1,32.455,32.51,2056100 SPRU,D,20240930,2.91,2.9239,2.7557,2.84,31100 SPXC,D,20240930,158.33,160.02,156.74,159.46,184700 SPXX,D,20240930,16.59,16.78,16.59,16.78,76200 SQ,D,20240930,66.58,68.3499,66.5,67.13,5304000 SQM,D,20240930,41.81,42.105,41.2,41.68,948400 SQNS,D,20240930,1.12,1.22,1.12,1.19,744500 SQSP,D,20240930,46.38,46.45,46.37,46.43,1018800 SR,D,20240930,67.26,67.655,66.92,67.29,229000 SR-A,D,20240930,24.68,24.732,24.55,24.73,344400 SRE,D,20240930,83.36,83.65,82.44,83.63,2355100 SREA,D,20240930,24.94,24.94,24.75,24.75,219400 SRFM,D,20240930,1.33,1.46,1.3,1.34,62200 SRG,D,20240930,4.63,4.755,4.59,4.65,132500 SRG-A,D,20240930,22.25,22.8799,21.69,22.8799,2200 SRI,D,20240930,11.17,11.485,10.97,11.19,254200 SRL,D,20240930,7.91,8.07,7.91,8,9200 SRV,D,20240930,44.71,45.09,44.7,45.01,18100 SSB,D,20240930,95.52,98.03,95.085,97.18,451900 SSD,D,20240930,190,193,188.63,191.27,226700 SSL,D,20240930,6.82,6.83,6.69,6.76,482000 SST,D,20240930,1.13,1.1496,1.08,1.12,66200 SST.W,D,20240930,0.085,0.085,0.0655,0.0724,2500 SSTK,D,20240930,35.47,35.99,35.12,35.37,388300 ST,D,20240930,36.5,36.6,35.525,35.86,1121200 STAG,D,20240930,38.93,39.345,38.815,39.09,1144200 STC,D,20240930,74.24,74.87,73.68,74.74,136900 STE,D,20240930,239.23,243.19,238.86,242.54,530400 STEL,D,20240930,25.41,26.07,25.3032,25.89,126100 STEM,D,20240930,0.3373,0.3502,0.3167,0.3482,5038600 STEW,D,20240930,15.78,15.8134,15.7301,15.8,70000 STG,D,20240930,7.5,7.9,7.09,7.73,17200 STK,D,20240930,33.33,33.49,32.88,33.49,37100 STLA,D,20240930,14.02,14.11,13.76,14.05,33521700 STM,D,20240930,29.86,30.075,29.4511,29.73,3632900 STN,D,20240930,80.41,80.7,79.51,80.41,84000 STNG,D,20240930,71.88,71.89,70.34,71.3,565600 STR,D,20240930,20.62,20.9932,20.51,20.84,497700 STRV,D,20240930,36.65,36.8627,36.5,36.8383,56500 STT,D,20240930,87.99,88.67,87.3,88.47,2499700 STT-G,D,20240930,24.72,24.84,24.55,24.67,78200 STVN,D,20240930,21.2,21.2719,19.81,20,1429800 STWD,D,20240930,20.28,20.415,20.1872,20.38,1842700 STXD,D,20240930,33.62,33.7643,33.57,33.7643,6500 STXE,D,20240930,30.4,30.4399,30.25,30.3439,25000 STXG,D,20240930,41.35,41.57,41.25,41.57,18500 STXI,D,20240930,26.81,27.82,26.54,26.94,2800 STXK,D,20240930,31.21,31.43,31.15,31.3885,6400 STXM,D,20240930,25.9,25.9934,25.85,25.9934,4300 STXT,D,20240930,20.9,20.9,20.7175,20.78,42700 STXV,D,20240930,30.19,30.3328,30.11,30.3328,9700 STZ,D,20240930,259.26,261.06,256.5202,257.69,1064500 SU,D,20240930,36.75,37.16,36.635,36.92,3366900 SUI,D,20240930,134.77,135.42,134.08,135.15,1053500 SUM,D,20240930,38.4,39.1,38.28,39.03,938700 SUN,D,20240930,52.85,53.93,52.7,53.68,271300 SUP,D,20240930,3.09,3.2401,2.98,3.04,42600 SUPP,D,20240930,65.6979,65.6979,65.6979,65.6979,100 SUPV,D,20240930,7.36,7.36,7.02,7.11,1588800 SUZ,D,20240930,10.03,10.1,9.955,10,580500 SVV,D,20240930,10.7,10.78,10.34,10.52,1368300 SW,D,20240930,50.25,50.425,49.165,49.42,5572700 SWI,D,20240930,12.75,13.065,12.7,13.05,503800 SWK,D,20240930,109.14,110.5,108.045,110.13,1035800 SWN,D,20240930,7.12,7.26,7.09,7.11,119459600 SWX,D,20240930,74.47,74.51,73.1,73.76,315200 SWZ,D,20240930,9.09,9.14,8.93,8.95,24900 SXC,D,20240930,8.66,8.74,8.61,8.68,667800 SXI,D,20240930,182.33,183.37,179.98,182.78,26600 SXT,D,20240930,79.77,80.4,79.12,80.22,118200 SYF,D,20240930,49.35,49.91,49.15,49.88,1991600 SYF-A,D,20240930,21.51,21.51,21.0101,21.35,117800 SYF-B,D,20240930,25.98,25.98,25.54,25.62,175600 SYK,D,20240930,358.73,361.55,356.84,361.26,790600 SYY,D,20240930,77.97,78.3899,77.07,78.06,3355400 T,D,20240930,22.003,22.065,21.665,22,26272600 T-A,D,20240930,22.7,22.71,22.2,22.33,378900 T-C,D,20240930,21.55,21.55,20.86,21.01,373700 TAC,D,20240930,10.36,10.4196,10.2601,10.36,403600 TAK,D,20240930,14.44,14.44,14.175,14.22,2770900 TAL,D,20240930,12.28,13.16,11.54,11.84,40167300 TALO,D,20240930,10.22,10.545,10.15,10.35,2409700 TAP,D,20240930,57,57.835,56.4,57.52,2369700 TAP.A,D,20240930,58.26,58.26,58.26,58.26,500 TBB,D,20240930,24.69,24.69,24.51,24.57,529400 TBBB,D,20240930,29.64,30,29.21,30,500800 TBC,D,20240930,25.45,25.45,25,25.01,145400 TBI,D,20240930,7.56,7.9,7.56,7.89,165900 TBN,D,20240930,20.18,20.5,20,20.32,78400 TCI,D,20240930,26.91,28.8,26.91,28.79,2200 TCS,D,20240930,9.5,9.5,8.87,9.26,93200 TD,D,20240930,63.41,63.53,62.82,63.26,3655200 TDC,D,20240930,30.24,30.46,30.07,30.34,668000 TDF,D,20240930,9.14,9.29,9.14,9.16,145000 TDG,D,20240930,1398.32,1428.16,1396.16,1427.13,233200 TDOC,D,20240930,8.4,9.29,8.4,9.18,5082200 TDS,D,20240930,24.11,24.11,23.04,23.25,1170700 TDS-U,D,20240930,21.99,22.15,21.36,21.41,43900 TDS-V,D,20240930,20.17,20.17,19.35,19.39,181500 TDW,D,20240930,71.05,72.97,70.85,71.79,1054600 TDY,D,20240930,435.24,438,432.045,437.66,185900 TEAF,D,20240930,13.05,13.11,13.015,13.05,31600 TECK,D,20240930,51.85,52.405,51.54,52.24,2947400 TEF,D,20240930,4.89,4.91,4.8501,4.86,330700 TEI,D,20240930,5.82,5.9,5.8,5.83,233900 TEL,D,20240930,151.2,151.75,148.77,150.99,1504200 TEN,D,20240930,25.22,25.2714,24.83,25.1,240000 TEN-E,D,20240930,26.67,26.67,26.4,26.5128,4200 TEN-F,D,20240930,27.09,27.13,26.96,27.12,7400 TEO,D,20240930,7.76,7.76,7.44,7.54,95600 TEVA,D,20240930,17.61,18.07,17.59,18.02,6176500 TEX,D,20240930,52.28,53.27,51.92,52.91,553900 TFC,D,20240930,42.33,42.8,42.04,42.77,4666300 TFC-I,D,20240930,23.8,23.81,23.33,23.51,116500 TFC-O,D,20240930,24.19,24.2,23.82,23.84,306600 TFC-R,D,20240930,22.11,22.1712,21.46,21.63,382300 TFII,D,20240930,137.86,138.08,135.3,136.89,417400 TFPM,D,20240930,16.35,16.36,16.04,16.18,245800 TFSA,D,20240930,24.01,24.01,24.01,24.01,200 TFX,D,20240930,246.37,248.54,245.46,247.32,261000 TG,D,20240930,7.2,7.45,7.19,7.29,76500 TGI,D,20240930,12.68,12.96,12.6101,12.89,652900 TGLS,D,20240930,68.7,69.365,68.155,68.66,181700 TGNA,D,20240930,15.75,15.795,15.48,15.78,2407800 TGS,D,20240930,18.98,19.06,18.28,18.34,105000 TGT,D,20240930,155.18,156.355,154.22,155.86,2935800 THC,D,20240930,163.91,166.33,160.19,166.2,1055200 THG,D,20240930,147.52,148.445,146.03,148.11,204000 THIR,D,20240930,25.0904,25.1712,25.0904,25.1712,500 THLV,D,20240930,28.83,28.9402,28.75,28.9402,4100 THO,D,20240930,109.25,110.75,108.78,109.89,360500 THQ,D,20240930,21.92,22.1,21.85,22.08,222400 THR,D,20240930,29.66,30.195,29.37,29.84,203100 THS,D,20240930,42.22,42.22,41.62,41.98,251600 THW,D,20240930,13.11,13.3,13.1,13.27,111700 TIMB,D,20240930,17.28,17.43,17.14,17.22,455100 TISI,D,20240930,15.59,15.79,15.01,15.25,14300 TIXT,D,20240930,3.79,3.95,3.77,3.91,531100 TJX,D,20240930,117.56,117.86,116.54,117.54,5351400 TK,D,20240930,9.25,9.25,9.075,9.2,626600 TKC,D,20240930,7.04,7.04,6.87,6.88,271200 TKO,D,20240930,125.41,125.41,123.62,123.71,622400 TKR,D,20240930,84.69,85.2,83.375,84.29,350500 TLK,D,20240930,19.8,19.95,19.75,19.78,278000 TLYS,D,20240930,5.01,5.17,4.95,5.1,63500 TM,D,20240930,179.44,179.82,177.37,178.57,458900 TME,D,20240930,12.71,12.84,11.91,12.05,16852400 TMHC,D,20240930,69.52,70.46,69.14,70.26,797700 TMO,D,20240930,612.49,619.02,609.0301,618.57,1041200 TNC,D,20240930,96.32,96.56,94.2664,96.04,81800 TNET,D,20240930,95.54,97.24,95.07,96.97,182400 TNK,D,20240930,58.25,58.45,57.14,58.25,308800 TNL,D,20240930,46.34,46.44,45.71,46.08,948800 TOL,D,20240930,153.39,154.82,152,154.49,1282900 TOST,D,20240930,27.87,28.89,27.81,28.31,4603000 TPB,D,20240930,42.38,43.25,42.2,43.15,139400 TPC,D,20240930,25.72,27.21,25.585,27.16,548500 TPH,D,20240930,44.67,45.45,44.42,45.31,721700 TPL,D,20240930,892.43,899.0894,870.9,884.74,106900 TPR,D,20240930,47.63,47.8538,46.65,46.98,2921400 TPTA,D,20240930,18.25,18.25,17.9,17.9,2500 TPVG,D,20240930,7.15,7.27,7.03,7.06,403100 TPX,D,20240930,54.65,54.79,54.09,54.6,1411900 TPZ,D,20240930,18.16,18.28,18.065,18.11,70100 TR,D,20240930,31.54,31.54,30.69,30.97,168200 TRAK,D,20240930,18.01,18.81,17.26,18.47,161800 TRC,D,20240930,17.82,17.82,17.44,17.55,74900 TREX,D,20240930,67.48,67.72,65.97,66.58,865800 TRGP,D,20240930,147,148.16,145.54,148.01,2020100 TRI,D,20240930,169.93,170.7,168.98,170.6,281800 TRN,D,20240930,34.33,34.97,34.005,34.84,526000 TRNO,D,20240930,66.41,66.96,66.04,66.83,1222000 TROX,D,20240930,14.36,14.64,14.36,14.63,1358600 TRP,D,20240930,46.96,47.7,46.87,47.55,2621100 TRT-A,D,20240930,25.78,25.8663,25.76,25.8,4300 TRT-B,D,20240930,25.32,25.34,25.25,25.25,15100 TRT-C,D,20240930,25.13,25.17,24.93,25.03,14700 TRT-D,D,20240930,25.51,25.66,25.2,25.22,156900 TRT-E,D,20240930,22.76,23.05,22.76,23.05,8500 TRT-P,D,20240930,18.82,19.1,18.82,19.1,17800 TRTX,D,20240930,8.3,8.575,8.27,8.53,860500 TRU,D,20240930,103.98,104.83,103.39,104.7,716500 TRV,D,20240930,235.7,235.975,232.175,234.12,1081500 TS,D,20240930,31.46,31.83,31.265,31.79,2456800 TSE,D,20240930,5.42,5.5,5.03,5.11,429500 TSI,D,20240930,5.08,5.14,5.05,5.13,187900 TSLX,D,20240930,20.7,20.82,20.445,20.53,469600 TSM,D,20240930,174.27,176.82,171.93,173.67,13561600 TSN,D,20240930,59.89,60,59.22,59.56,1582400 TSQ,D,20240930,10.18,10.21,9.985,10.16,67800 TT,D,20240930,384.2,388.73,382.29,388.73,1278400 TTC,D,20240930,86.45,86.93,85.9,86.73,997700 TTE,D,20240930,65.19,65.44,64.43,64.62,2824700 TTI,D,20240930,2.89,3.12,2.86,3.1,3255100 TTP,D,20240930,42.09,42.476,41.92,42.1999,4300 TU,D,20240930,16.82,16.88,16.685,16.78,1570100 TUYA,D,20240930,1.8,1.805,1.63,1.65,1840800 TV,D,20240930,2.51,2.58,2.44,2.56,3049000 TVC,D,20240930,23.06,23.14,22.91,22.92,40400 TVE,D,20240930,22.58,22.73,22.53,22.66,328400 TWI,D,20240930,8.23,8.3,8.035,8.13,425100 TWLO,D,20240930,64.43,65.64,64.43,65.22,2195500 TWN,D,20240930,44.24,44.24,43.09,43.93,11900 TWO,D,20240930,13.87,13.92,13.7,13.88,1976800 TWO-A,D,20240930,25.01,25.085,24.86,24.86,17500 TWO-B,D,20240930,25.16,25.4,24.9,24.9,150700 TWO-C,D,20240930,24.81,24.91,24.65,24.65,19800 TX,D,20240930,36.84,37.21,36.665,36.91,167800 TXNM,D,20240930,43.55,43.81,43.33,43.77,509500 TXO,D,20240930,19.08,19.805,18.8371,19.78,72800 TXT,D,20240930,87.49,88.62,87.03,88.58,1094100 TY,D,20240930,32.75,33.12,32.68,33.04,33700 TY.P,D,20240930,48.38,49.16,48,48,1600 TYG,D,20240930,38.66,39.42,38.65,39.25,35700 TYL,D,20240930,577.17,584.41,575.95,583.72,188100 U,D,20240930,22.29,23.4,22.1,22.62,13079800 UA,D,20240930,8.4,8.45,8.275,8.36,3325900 UAA,D,20240930,8.95,9,8.8,8.91,10372100 UAN,D,20240930,67.48,68.2225,66.5,67.13,22600 UBER,D,20240930,75.32,75.72,74.255,75.16,12993500 UBS,D,20240930,30.79,30.955,30.67,30.91,1181100 UCB,D,20240930,28.6,29.31,28.555,29.08,507600 UCB-I,D,20240930,24.725,24.725,24.5,24.55,8800 UDR,D,20240930,44.76,45.45,44.73,45.34,2662300 UE,D,20240930,20.98,21.405,20.98,21.39,631400 UFI,D,20240930,7.46,7.46,7.14,7.34,28100 UGI,D,20240930,24.94,25.25,24.81,25.02,2463500 UGP,D,20240930,3.93,3.946,3.8763,3.88,1630400 UHA.B,D,20240930,72.27,72.79,71.7801,72,290700 UHAL,D,20240930,77.88,78.3299,77.43,77.48,93800 UHS,D,20240930,224.07,229.36,212.075,229.01,1753200 UHT,D,20240930,45.34,45.99,45.12,45.75,55400 UI,D,20240930,219.75,222.6939,218.99,221.72,67100 UIS,D,20240930,5.76,5.895,5.58,5.68,382600 UL,D,20240930,65.46,65.49,64.62,64.96,1876500 ULS,D,20240930,49.57,49.67,48.96,49.3,796300 UMC,D,20240930,8.56,8.605,8.37,8.42,10739200 UMH,D,20240930,19.24,19.67,19.22,19.67,446400 UMH-D,D,20240930,24.25,24.25,24.09,24.09,25700 UNF,D,20240930,192.13,199.67,192.13,198.65,137900 UNFI,D,20240930,16.76,17.1597,16.51,16.82,1011300 UNH,D,20240930,583.5,586.42,578.74,584.68,3009700 UNM,D,20240930,58.79,59.44,58.0901,59.44,1306600 UNMA,D,20240930,25.38,25.47,25.13,25.25,20800 UNP,D,20240930,245,247.01,243.46,246.48,2923200 UP,D,20240930,2.41,2.4795,2.32,2.42,928100 UPS,D,20240930,134.76,136.93,134.76,136.34,4119800 URI,D,20240930,805,810,796.305,809.73,453000 USA,D,20240930,7.1,7.14,7.0604,7.1,571000 USAC,D,20240930,22.53,23.15,22.53,22.92,252200 USB,D,20240930,45.27,45.78,44.865,45.73,7028300 USB-A,D,20240930,855.25,858,848.69,848.69,3900 USB-H,D,20240930,21.66,21.88,21.5,21.51,311900 USB-P,D,20240930,24.85,24.85,24.6035,24.63,62600 USB-Q,D,20240930,18.2,18.22,17.93,18.2,525300 USB-R,D,20240930,20.02,20.02,19.63,19.75,158200 USB-S,D,20240930,22.53,22.53,22.05,22.06,189600 USFD,D,20240930,60.56,61.6,60.145,61.5,2698100 USM,D,20240930,57.46,57.51,54.44,54.65,236900 USNA,D,20240930,37.81,38.17,37.3,37.92,82500 USPH,D,20240930,83.86,85.22,83.86,84.63,92900 UTF,D,20240930,25.84,26.0475,25.6982,26.03,218700 UTI,D,20240930,15.9,16.28,15.8783,16.26,252600 UTL,D,20240930,59.87,60.84,59.505,60.58,80100 UTZ,D,20240930,17.87,17.87,17.46,17.7,595500 UVE,D,20240930,21.92,22.29,21.89,22.16,192900 UVV,D,20240930,53.08,53.43,52.8,53.11,112600 UWMC,D,20240930,8.32,8.635,8.32,8.52,2538200 UZD,D,20240930,23.56,23.7,23.47,23.52,166400 UZE,D,20240930,22.24,22.38,21.9,22.27,161600 UZF,D,20240930,22.05,22.24,21.71,22.15,152700 V,D,20240930,275,275.69,273.2,274.95,5971300 VAC,D,20240930,76.01,76.2,73.22,73.48,400900 VAL,D,20240930,55.53,56.95,55.31,55.75,1460100 VAL.W,D,20240930,8,9,7.985,8.4,47600 VALE,D,20240930,11.89,11.96,11.66,11.68,37483500 VATE,D,20240930,4,4.09,3.65,3.7,71300 VBF,D,20240930,17.1,17.2,16.96,17.01,47600 VCV,D,20240930,10.91,10.91,10.83,10.89,197800 VEEV,D,20240930,210.65,211.44,208.61,209.87,640700 VEL,D,20240930,19.47,19.68,19.47,19.61,22000 VET,D,20240930,9.57,9.84,9.57,9.77,906500 VFC,D,20240930,19.62,19.98,19.45,19.95,5372700 VGI,D,20240930,8.01,8.13,8.01,8.095,88500 VGM,D,20240930,10.52,10.56,10.51,10.56,209200 VGR,D,20240930,14.92,14.93,14.91,14.92,993400 VHC,D,20240930,6.95,7.1365,6.95,7.05,5600 VHI,D,20240930,33.7,33.7,32.65,33.37,17400 VICI,D,20240930,33.09,33.36,32.8312,33.31,7616500 VIK,D,20240930,34.9,35.1,34.41,34.89,2037300 VIPS,D,20240930,16.5,16.79,15.73,15.73,9869500 VIST,D,20240930,45.52,45.74,43.23,44.18,1152500 VIV,D,20240930,10.24,10.41,10.22,10.27,723900 VKQ,D,20240930,10.26,10.26,10.22,10.26,192400 VLN,D,20240930,2.3,2.32,2.13,2.2,139000 VLN.W,D,20240930,0.026,0.05,0.026,0.035,15900 VLO,D,20240930,135.62,136.665,134.2,135.03,2623500 VLRS,D,20240930,6.5,6.5,6.3,6.33,363500 VLT,D,20240930,11.5,11.5543,11.4365,11.525,28600 VLTO,D,20240930,110.15,112.02,109.3879,111.86,1523400 VMC,D,20240930,249.25,250.91,246.02,250.43,795200 VMI,D,20240930,288.86,290.96,287.7,289.95,77800 VMO,D,20240930,10.26,10.27,10.21,10.27,325500 VNCE,D,20240930,1.93,1.95,1.82,1.85,21900 VNO,D,20240930,38.61,39.61,38.5,39.4,1866100 VNO-L,D,20240930,18.9,19.02,18.81,18.82,56000 VNO-M,D,20240930,18.18,18.18,17.93,17.93,75300 VNO-N,D,20240930,18.12,18.12,17.93,17.93,95900 VNO-O,D,20240930,16.48,16.5799,16.34,16.34,58500 VNT,D,20240930,33.8,33.97,33.45,33.74,815200 VOC,D,20240930,5.02,5.06,4.86,4.93,45200 VOTE,D,20240930,66.75,67.11,66.44,67.04,29400 VOY-B,D,20240930,25.84,25.84,25.09,25.2,75600 VOYA,D,20240930,78.26,79.51,77.965,79.22,786500 VPG,D,20240930,25.59,26.17,25.28,25.9,70400 VPV,D,20240930,11.32,11.33,11.26,11.31,33100 VRE,D,20240930,17.42,17.87,17.32,17.86,575500 VRN,D,20240930,6.14,6.22,6.11,6.15,4450600 VRT,D,20240930,97.4,99.7,95.95,99.49,4852600 VRTS,D,20240930,206.3,209.45,204.0501,209.45,34200 VSCO,D,20240930,26,26.085,25.32,25.7,1836400 VSH,D,20240930,18.87,19.005,18.7,18.91,1547800 VST,D,20240930,117.88,120.2798,114.84,118.54,7526000 VSTO,D,20240930,39.21,39.39,39.13,39.18,436700 VSTS,D,20240930,15.2,15.25,14.71,14.9,1915000 VTEX,D,20240930,7.32,7.46,7.26,7.44,408700 VTLE,D,20240930,26.61,27.825,26.57,26.9,1887700 VTMX,D,20240930,26.89,27.435,26.59,26.94,110200 VTN,D,20240930,11.59,11.59,11.53,11.53,35200 VTOL,D,20240930,34.6,34.91,34.1301,34.69,143800 VTR,D,20240930,63.46,64.46,63.36,64.13,4141500 VTS,D,20240930,23.7,24.296,23.7,24.02,238500 VVI,D,20240930,35.27,35.89,35.01,35.83,126100 VVR,D,20240930,4.03,4.08,4.01,4.07,1586800 VVV,D,20240930,41.85,42.05,41.7,41.85,964000 VVX,D,20240930,55.16,55.95,54.965,55.86,164900 VYX,D,20240930,13.67,13.87,13.515,13.57,1020000 VZ,D,20240930,45.13,45.36,44.79,44.91,13516900 VZIO,D,20240930,11.21,11.26,11.16,11.17,2224700 W,D,20240930,55.69,57.03,55.3605,56.18,4069800 WAB,D,20240930,182.72,183,180.2,181.77,1359400 WAL,D,20240930,85.5,87.32,85.1925,86.49,1357000 WAL-A,D,20240930,20.78,20.8797,20.05,20.18,649000 WAT,D,20240930,355.71,362.65,355.14,359.89,418600 WBS,D,20240930,46.27,47.05,46.22,46.61,708000 WBS-F,D,20240930,22,22,21.72,21.78,9400 WBS-G,D,20240930,24.54,24.54,24.25,24.35,7600 WBX,D,20240930,1.23,1.23,1.21,1.22,182300 WBX.W,D,20240930,0.07,0.1,0.0525,0.1,6300 WCC,D,20240930,170.05,172.68,165.59,167.98,672100 WCC-A,D,20240930,25.93,25.96,25.76,25.85,238000 WCN,D,20240930,177.49,178.95,176.68,178.82,1247800 WD,D,20240930,111.85,113.74,111.85,113.59,155900 WDH,D,20240930,1.25,1.32,1.18,1.2,604700 WDI,D,20240930,15.6,15.71,15.55,15.68,206600 WDS,D,20240930,17.38,17.44,17.105,17.24,1007300 WEA,D,20240930,11.18,11.28,11.18,11.28,23400 WEAV,D,20240930,12.45,13.09,12.45,12.8,1680600 WEC,D,20240930,95.73,96.38,94.76,96.18,2119600 WEL,D,20240930,11.79,11.79,11.79,11.79,100 WELL,D,20240930,126.84,128.03,126.2,128.03,3515400 WES,D,20240930,38.28,38.48,37.88,38.26,728800 WEX,D,20240930,208.77,211.12,208.695,209.73,480700 WF,D,20240930,36.18,36.18,35.5609,35.73,67000 WFC,D,20240930,55.66,56.515,55.48,56.49,16286000 WFC-A,D,20240930,22.07,22.09,21.5,21.63,398500 WFC-C,D,20240930,21.06,21.13,20.76,20.76,236300 WFC-D,D,20240930,20.74,20.7799,20.13,20.27,420400 WFC-L,D,20240930,1280,1282.2,1274.92,1282.2,14500 WFC-Y,D,20240930,24.97,25.01,24.85,24.97,310500 WFC-Z,D,20240930,22.08,22.1,21.57,21.69,652200 WFG,D,20240930,96.04,97.6,95.77,97.36,95100 WGO,D,20240930,58.05,58.92,57.68,58.11,374600 WH,D,20240930,80.43,80.635,77.66,78.14,990100 WHD,D,20240930,58.44,59.96,57.74,59.67,613900 WHG,D,20240930,14.38,14.38,13.98,14.2,3900 WHR,D,20240930,107,107.91,106.25,107,476000 WIA,D,20240930,8.55,8.57,8.464,8.55,54400 WINN,D,20240930,25.58,25.62,25.36,25.61,126900 WIT,D,20240930,6.48,6.5,6.43,6.48,2085100 WIW,D,20240930,8.8,8.84,8.785,8.84,550300 WK,D,20240930,80.16,81.58,78.53,79.12,378400 WKC,D,20240930,30.81,31.02,30.6,30.91,636900 WLK,D,20240930,150.62,151.23,148.16,150.29,570200 WLKP,D,20240930,22.2,22.55,22.2,22.41,15100 WLTG,D,20240930,28.78,28.8774,28.73,28.8774,700 WLY,D,20240930,48.16,48.86,47.67,48.25,430300 WLYB,D,20240930,48.4,48.4,48.26,48.3,500 WM,D,20240930,205.32,207.81,205.32,207.6,1530500 WMB,D,20240930,45.15,45.75,44.775,45.65,6280600 WMK,D,20240930,68.97,69.61,68.66,68.93,83400 WMS,D,20240930,159.18,159.355,156,157.16,572200 WMT,D,20240930,79.89,80.94,79.86,80.75,19008100 WNC,D,20240930,18.91,19.24,18.86,19.19,420400 WNS,D,20240930,51.88,52.84,51.88,52.71,629000 WOLF,D,20240930,9.8,10.2,9.44,9.7,8728000 WOR,D,20240930,40.48,41.62,40.41,41.45,362000 WOW,D,20240930,5.32,5.37,5.195,5.25,372300 WPC,D,20240930,61.87,62.34,61.36,62.3,1286500 WPM,D,20240930,62,62.26,60.405,61.08,1703800 WPP,D,20240930,51.61,51.66,50.92,51.16,75400 WRB,D,20240930,56.57,56.76,55.8,56.73,2287800 WRB-E,D,20240930,25.32,25.32,25.03,25.06,39300 WRB-F,D,20240930,23.94,23.94,23.48,23.5,22200 WRB-G,D,20240930,20.98,20.99,20.545,20.78,5100 WRB-H,D,20240930,20.88,20.88,20.56,20.61,7600 WRBY,D,20240930,15.91,16.64,15.91,16.33,1824600 WS,D,20240930,32.92,34.18,32.92,34.01,239700 WSM,D,20240930,153.56,155.84,152.98,154.92,1455500 WSO,D,20240930,494.84,497.7,486.57,491.88,311900 WSR,D,20240930,13.43,13.53,13.33,13.53,370100 WST,D,20240930,311.31,312.645,298.7,300.16,585100 WT,D,20240930,9.97,10.055,9.91,9.99,1096900 WTI,D,20240930,2.07,2.19,2.065,2.15,2620400 WTM,D,20240930,1695.34,1696.2,1679.71,1696.2,10800 WTRG,D,20240930,38.33,38.6,38.09,38.57,1145200 WTS,D,20240930,206.71,207.815,204.83,207.19,88300 WTTR,D,20240930,10.81,11.135,10.74,11.13,628800 WU,D,20240930,12.16,12.17,11.88,11.93,4312600 WWW,D,20240930,17.33,17.535,16.74,17.42,2525500 WY,D,20240930,33.58,34.015,33.58,33.86,4767700 X,D,20240930,35.63,35.64,34.58,35.33,5229200 XFL-A,D,20240930,25.19,25.19,25.09,25.19,1600 XFLT,D,20240930,6.8,6.84,6.7921,6.82,577400 XHR,D,20240930,14.91,14.91,14.685,14.77,737700 XIN,D,20240930,4.54,4.84,4.1401,4.37,251700 XOM,D,20240930,115.46,117.39,114.96,117.22,13250600 XPER,D,20240930,9.12,9.3,9.12,9.24,348700 XPEV,D,20240930,13.66,13.67,12.03,12.18,32757400 XPO,D,20240930,111.09,112.1899,106.29,107.51,3369200 XPOF,D,20240930,12.21,12.65,12.105,12.4,253000 XPRO,D,20240930,16.83,17.58,16.83,17.17,1045600 XYF,D,20240930,5.7,6.7,5.7,6.6,200400 XYL,D,20240930,133.85,135.09,132.69,135.03,1005600 YALA,D,20240930,4.55,4.7,4.475,4.54,429700 YELP,D,20240930,34.95,35.52,34.845,35.08,618400 YETI,D,20240930,40.49,41.8299,40.49,41.03,1047200 YEXT,D,20240930,6.7,6.93,6.675,6.92,854400 YMM,D,20240930,9.61,9.79,8.92,9.01,26990500 YOU,D,20240930,32.7,33.345,32.65,33.14,1340000 YPF,D,20240930,21.4,21.54,21.01,21.21,1806800 YRD,D,20240930,5.5,5.8,5.35,5.69,625800 YSG,D,20240930,3.55,3.65,3.14,3.41,922900 YUM,D,20240930,139.98,141.48,138.5913,139.71,2267200 YUMC,D,20240930,47.16,47.97,45.01,45.02,10087400 ZBH,D,20240930,108.24,108.2499,107.27,107.95,1024800 ZEPP,D,20240930,4.16,4.38,4.1,4.35,107200 ZETA,D,20240930,29.44,30.12,28.9,29.83,2866000 ZGN,D,20240930,9.75,9.91,9.69,9.84,901300 ZH,D,20240930,4.26,4.39,3.83,3.85,1808300 ZIM,D,20240930,25.6,26.2,25.15,25.66,8755300 ZIP,D,20240930,9.15,9.55,9.09,9.5,570500 ZK,D,20240930,24.76,25.3,22.16,22.29,3228500 ZKH,D,20240930,3.69,3.75,3.4428,3.69,330200 ZTO,D,20240930,24.75,25.49,24.7,24.77,7707000 ZTR,D,20240930,6.11,6.2,6.1,6.2,115200 ZTS,D,20240930,195.01,195.995,193.58,195.38,1838100 ZUO,D,20240930,8.63,8.77,8.575,8.62,959000 ZVIA,D,20240930,1.1,1.11,1.045,1.08,149100 ZWS,D,20240930,35.48,36.06,35.4,35.94,1353300