,,,,,,, A,D,20241001,148.19,148.19,144.02,146.56,1408600 AA,D,20241001,39.42,39.8399,38.772,39.18,4431200 AAC.S,D,20241001,10.9,10.9,10.9,10.9,100 AAC.T,D,20241001,0.15,0.152,0.15,0.1503,1700 AACT,D,20241001,11,11,10.82,10.83,11000 AAM,D,20241001,10.02,10.02,10.01,10.01,118300 AAM.U,D,20241001,10.02,10.02,10.02,10.02,100 AAN,D,20241001,9.97,9.98,9.91,9.92,1933900 AAP,D,20241001,38.5,38.7343,37.52,37.78,3043000 AAT,D,20241001,26.71,26.71,26.35,26.36,218200 AB,D,20241001,34.82,34.8499,34.39,34.6,160400 ABBV,D,20241001,197.65,198.97,196.42,196.96,3924600 ABCB,D,20241001,61.75,61.75,59.84,60,352400 ABEV,D,20241001,2.48,2.53,2.47,2.5,51018600 ABG,D,20241001,236.8,236.8,230.3,233.36,169900 ABM,D,20241001,52.64,52.73,51.59,51.65,328800 ABR,D,20241001,15.5,15.57,15.36,15.48,2588900 ABR-D,D,20241001,19.54,19.575,19.2101,19.55,30300 ABR-E,D,20241001,19.5,19.78,19.5,19.75,2200 ABR-F,D,20241001,19.46,19.59,19.2552,19.48,35900 ABT,D,20241001,114.21,114.22,112.8,113.56,4263900 AC,D,20241001,35.31,35.41,35.2,35.41,2500 ACA,D,20241001,94.32,94.54,91.9233,93.3,164900 ACCO,D,20241001,5.47,5.47,5.35,5.36,467300 ACEL,D,20241001,11.59,11.59,11.42,11.52,144300 ACH.W,D,20241001,0.3508,0.37,0.33,0.3618,23200 ACHR,D,20241001,3.05,3.07,2.96,2.97,14104100 ACI,D,20241001,18.4,18.57,18.4,18.56,2790300 ACM,D,20241001,103.17,103.27,101.47,102.59,587600 ACN,D,20241001,354.99,354.99,349.9,351.98,1827300 ACP,D,20241001,6.58,6.62,6.57,6.61,578300 ACP-A,D,20241001,24.31,24.31,23.84,24.0899,2300 ACR,D,20241001,15.75,15.8,15.6825,15.76,5900 ACR-C,D,20241001,24.72,24.72,24.53,24.71,27300 ACR-D,D,20241001,23.01,23.048,22.7741,23.01,8800 ACRE,D,20241001,7.01,7.02,6.72,6.8,765400 ACV,D,20241001,21.46,21.46,21.17,21.268,36600 ADC,D,20241001,75.25,75.95,75.1075,75.27,876300 ADC-A,D,20241001,21.18,21.18,21.05,21.12,7500 ADCT,D,20241001,3.16,3.16,2.99,3.12,256900 ADM,D,20241001,59,60,58.61,59.52,2294200 ADNT,D,20241001,22.48,22.48,21.95,22.33,752300 ADT,D,20241001,7.25,7.252,7.04,7.05,4764600 ADX,D,20241001,21.59,21.59,21.25,21.4,168800 AEE,D,20241001,87.62,88,86.78,87.5,1014600 AEFC,D,20241001,22.35,22.6,22.3,22.57,37300 AEG,D,20241001,6.34,6.35,6.185,6.22,3864400 AEM,D,20241001,81.14,81.86,80.6,81.85,2660500 AEO,D,20241001,22.22,22.38,21.485,21.9,4343400 AER,D,20241001,94.65,95.02,92.7,93.63,1369600 AES,D,20241001,19.98,20.3,19.62,20.24,6086000 AESI,D,20241001,21.7,22.03,21.4724,21.89,526900 AEV.W,D,20241001,0.035,0.038,0.035,0.038,400 AEVA,D,20241001,3.27,3.3,3.05,3.07,214700 AFB,D,20241001,11.84,11.88,11.78,11.88,53900 AFG,D,20241001,134.64,136.44,133.86,135.34,263200 AFGB,D,20241001,24.95,25.02,24.935,25.02,8700 AFGC,D,20241001,22.4501,22.73,22.4501,22.54,8400 AFGD,D,20241001,25.41,25.51,25.36,25.51,11000 AFGE,D,20241001,19.93,20.15,19.775,20.13,23800 AFL,D,20241001,111.77,112.96,111.14,112.82,1894900 AG,D,20241001,6.09,6.26,6.01,6.19,12340100 AGCO,D,20241001,97.68,99.11,95.99,98.5,816400 AGD,D,20241001,10.59,10.59,10.4642,10.48,88600 AGI,D,20241001,20.08,20.305,19.87,20.2,3575200 AGL,D,20241001,3.99,3.99,3.6,3.67,4749200 AGM,D,20241001,186.26,186.285,182.292,183.28,32900 AGM-D,D,20241001,24.5,24.5199,24,24.5199,5800 AGM-E,D,20241001,24.12,24.136,23.87,23.8701,37200 AGM-F,D,20241001,22.59,22.9999,22.57,22.92,10200 AGM-G,D,20241001,22,22.36,21.84,21.92,25400 AGO,D,20241001,79.06,79.54,78.375,79,332500 AGR,D,20241001,35.79,35.79,35.68,35.73,581300 AGRO,D,20241001,11.03,11.52,10.92,11.51,995300 AGS,D,20241001,11.37,11.415,11.365,11.41,164500 AGX,D,20241001,101.66,102.96,98.76,100.91,211400 AHH,D,20241001,11.12,11.12,10.765,10.93,1253400 AHH-A,D,20241001,25,25.065,24.64,24.945,17500 AHL-C,D,20241001,26.28,26.4899,26.21,26.25,16200 AHL-D,D,20241001,21.29,21.67,21.22,21.54,12500 AHL-E,D,20241001,20.97,21.2399,20.89,21.12,13000 AHR,D,20241001,26.02,26.1,25.225,25.38,2113700 AHT,D,20241001,0.73,0.7498,0.71,0.7268,168300 AHT-D,D,20241001,18.9901,19.99,18.9901,19.99,400 AHT-F,D,20241001,16.25,16.79,16.05,16.31,2900 AHT-G,D,20241001,15.75,17.27,15.75,16.9999,2700 AHT-H,D,20241001,16.6,17.61,16.5,16.85,1600 AHT-I,D,20241001,16.1,16.81,16.1,16.81,600 AI,D,20241001,24.2,24.3,22.42,22.6,3672800 AIFD,D,20241001,27.09,27.09,26.42,26.5912,6500 AIG,D,20241001,72.96,73.17,72.19,72.72,3619800 AIN,D,20241001,88.29,88.29,86.34,87.46,106600 AIO,D,20241001,21.82,21.8875,21.51,21.71,81700 AIR,D,20241001,65.01,66.61,64.86,65.52,351400 AIT,D,20241001,222.56,223.81,218.93,223.43,161000 AIV,D,20241001,9.01,9.05,8.92,9.01,889300 AIZ,D,20241001,198.52,200.03,197.4,199.22,322000 AIZN,D,20241001,22.25,22.36,22.07,22.21,9700 AJG,D,20241001,281.65,286.45,281.12,286.3,1083000 AJX,D,20241001,3.34,3.38,3.21,3.25,109700 AKA,D,20241001,22.85,22.85,19.2001,19.66,12800 AKO.A,D,20241001,14.63,14.68,14.455,14.48,13500 AKO.B,D,20241001,20.0184,20.0184,19.22,19.45,48300 AKR,D,20241001,23.28,23.32,22.96,23.19,2541200 AL,D,20241001,45.11,45.215,43.89,44.2,1136200 AL-A,D,20241001,25.13,25.1399,25.1,25.12,450800 ALB,D,20241001,94.16,94.95,92.7114,94.32,1269800 ALB-A,D,20241001,44.98,46.09,44.5,44.85,21800 ALC,D,20241001,100.59,100.71,98.74,99.12,636900 ALE,D,20241001,64.13,64.289,64.02,64.08,239600 ALEX,D,20241001,19.25,19.34,19.02,19.06,280800 ALG,D,20241001,178.87,178.875,175.36,176.44,56800 ALIT,D,20241001,7.4,7.43,7.14,7.21,4171500 ALK,D,20241001,45.06,45.19,44.2501,45.11,2404300 ALL,D,20241001,189.22,191.56,188,189.88,1142400 ALL-B,D,20241001,25.72,25.74,25.62,25.67,39400 ALL-H,D,20241001,24.55,24.77,24.3901,24.69,110000 ALL-I,D,20241001,23.74,23.76,23.57,23.57,71600 ALL-J,D,20241001,27.82,27.87,27.66,27.81,55300 ALLE,D,20241001,145.83,146.76,144.77,144.97,912300 ALLY,D,20241001,35.31,35.48,34.37,34.71,3043000 ALSN,D,20241001,96.2,98,94.85,97.46,1012300 ALT-A,D,20241001,25.5,25.65,25.48,25.6001,3000 ALTG,D,20241001,6.7,6.925,6.595,6.77,285400 ALTM,D,20241001,2.86,2.87,2.77,2.84,7797200 ALU.W,D,20241001,0.0401,0.0664,0.0401,0.0401,5300 ALUR,D,20241001,0.647,0.647,0.585,0.585,63100 ALV,D,20241001,93.4,94.16,92.12,93.72,627200 ALX,D,20241001,242.9,242.9,238.24,238.53,12700 AM,D,20241001,14.98,15.27,14.94,15.21,2292600 AMBC,D,20241001,11.12,11.33,10.99,11.21,604600 AMBP,D,20241001,3.73,3.805,3.715,3.79,923100 AMC,D,20241001,4.62,4.6377,4.39,4.4,8019500 AMCR,D,20241001,11.38,11.44,11.29,11.32,6901800 AME,D,20241001,171.93,172.27,168.98,169.1,1869900 AMG,D,20241001,177.19,177.19,173.98,175.77,119300 AMH,D,20241001,38.56,38.68,38.01,38.1,1945800 AMH-G,D,20241001,25.12,25.16,25.0568,25.08,13800 AMH-H,D,20241001,24.98,25.1,24.92,25.0624,22300 AMN,D,20241001,40.16,41.754,39.26,41.26,1712800 AMP,D,20241001,469.21,476.18,466,473.14,565700 AMP.V,D,20241001,0.14,0.1414,0.14,0.1414,400 AMPS,D,20241001,3.16,3.2,3.06,3.12,596500 AMPX,D,20241001,1.08,1.1,1.02,1.02,518800 AMPY,D,20241001,6.48,6.74,6.428,6.66,301200 AMR,D,20241001,235.62,235.62,230.07,232.44,146100 AMRC,D,20241001,37.79,37.79,36.474,37.31,242200 AMT,D,20241001,233.49,234.47,231.1,232.07,2279900 AMTB,D,20241001,21.21,21.36,20.24,20.28,254000 AMTD,D,20241001,1.45,1.4799,1.35,1.35,21100 AMTM,D,20241001,28.25,28.49,24.56,25.75,9674200 AMWL,D,20241001,9.45,9.45,8.94,9.25,69800 AMX,D,20241001,16.39,16.41,15.99,16.22,1145000 AN,D,20241001,179.28,179.28,176.16,178.1,301100 ANET,D,20241001,388.37,390.83,378.4601,381.85,1053200 ANF,D,20241001,139.27,139.56,135.0004,135.73,1283100 ANG-A,D,20241001,24.82,24.82,24.65,24.75,181100 ANG-B,D,20241001,25.12,25.15,25.005,25.065,42400 ANRO,D,20241001,11.5,11.65,11.12,11.17,276500 ANVS,D,20241001,8.18,8.3382,7.84,7.93,196900 AOD,D,20241001,9.1,9.1,8.98,9.03,377800 AOMN,D,20241001,25.95,26.0212,25.86,25.86,3300 AOMR,D,20241001,10.4,10.455,10.2335,10.36,85900 AON,D,20241001,348.88,351.42,345.43,348.5,1038800 AORT,D,20241001,26.55,26.68,25.89,26.27,195100 AOS,D,20241001,89.96,90.15,88.23,88.94,847500 AP,D,20241001,1.96,2,1.95,1.98,49200 APAM,D,20241001,43.24,43.24,42.29,42.49,281100 APD,D,20241001,295.72,295.72,291.115,291.43,1267400 APG,D,20241001,32.91,32.93,32.21,32.37,1517100 APH,D,20241001,65.12,65.3,63.13,63.62,6527300 APLE,D,20241001,14.84,14.9,14.64,14.8,1296300 APO,D,20241001,126.04,133.05,124.46,132.01,5703800 APO-A,D,20241001,68.22,72.05,68.22,71.5,514800 APOS,D,20241001,27.35,27.4999,27.315,27.42,29200 APTV,D,20241001,71.72,71.77,70.22,70.52,3518300 AQN,D,20241001,5.44,5.54,5.39,5.51,4900800 AQNB,D,20241001,26,26,25.57,25.64,42200 AR,D,20241001,27.92,28.73,27.68,28.66,4673900 ARC,D,20241001,3.37,3.38,3.37,3.37,145900 ARCH,D,20241001,138.22,138.81,134.69,135.9,235400 ARCO,D,20241001,10.05,10.268,9.595,9.99,4594400 ARDC,D,20241001,15.38,15.38,15.18,15.31,56000 ARDT,D,20241001,18.34,19.1,17.99,18.91,608000 ARE,D,20241001,119.06,119.73,116.54,117.11,1708300 ARES,D,20241001,155.74,157.26,153,156.31,1129100 ARG-A,D,20241001,24.85,24.93,24.78,24.93,74700 ARGD,D,20241001,22.65,22.8497,22.55,22.55,8600 ARI,D,20241001,9.15,9.1804,8.825,8.87,1546200 ARIS,D,20241001,16.78,17.11,16.59,16.86,251200 ARL,D,20241001,17.15,17.15,16.87,16.87,5500 ARLO,D,20241001,12.08,12.2,11.46,11.75,669200 ARMK,D,20241001,38.77,38.77,37.81,38.14,2068900 AROC,D,20241001,20.16,20.68,20.06,20.68,1350800 ARR,D,20241001,20.45,20.4599,19.86,19.96,1877700 ARR-C,D,20241001,22.82,22.9883,22.82,22.8652,11800 ARW,D,20241001,132.22,132.22,129.26,131.78,416100 AS,D,20241001,16.03,16.5,15.96,16.44,1502300 ASA,D,20241001,20.81,21.3806,20.81,21.03,23200 ASAI,D,20241001,6.9,6.94,6.61,6.62,353400 ASAN,D,20241001,11.6,11.68,11.125,11.17,1708400 ASB,D,20241001,21.44,21.44,20.57,20.65,1049100 ASB-E,D,20241001,23.15,23.37,23.015,23.26,17300 ASB-F,D,20241001,21.65,21.91,21.6,21.91,6600 ASBA,D,20241001,24.75,25,24.75,24.99,20700 ASC,D,20241001,17.95,18.34,17.72,18.09,485600 ASG,D,20241001,5.62,5.62,5.54,5.58,142200 ASGI,D,20241001,20.35,20.35,20.1,20.18,90800 ASGN,D,20241001,93,93.535,92.01,93.22,256100 ASH,D,20241001,87,87,85.71,85.89,368900 ASIX,D,20241001,30.18,30.51,30.01,30.22,83500 ASPN,D,20241001,27.06,27.25,24.4003,26.06,3485800 ASR,D,20241001,280.78,280.78,274.86,279.12,35900 ASX,D,20241001,9.82,9.84,9.52,9.59,6694500 ATC-D,D,20241001,25.29,25.4033,25.2437,25.4,5900 ATC-H,D,20241001,24.99,25.19,24.99,25.17,8700 ATEN,D,20241001,14.41,14.46,14.09,14.15,489800 ATGE,D,20241001,75.4,76.54,74.015,75.37,415600 ATH-A,D,20241001,24.9,24.98,24.74,24.835,53500 ATH-B,D,20241001,22.6,22.71,22.42,22.7,23200 ATH-C,D,20241001,25.01,25.08,24.98,25.07,47300 ATH-D,D,20241001,19.51,19.8499,19.355,19.74,66800 ATH-E,D,20241001,26.68,26.8,26.53,26.79,14700 ATHM,D,20241001,32.91,33.51,32.08,33.46,810700 ATHS,D,20241001,25.75,25.82,25.62,25.76,59200 ATI,D,20241001,66.57,67.09,65.805,65.96,1115700 ATIP,D,20241001,6.01,6.0777,5.6878,5.88,1900 ATKR,D,20241001,84.2,85.2,82.76,84.14,584900 ATMU,D,20241001,37.54,37.73,36.93,37.11,550800 ATO,D,20241001,138.79,139.625,137.83,138.98,771000 ATR,D,20241001,160.54,160.54,159.05,159.97,192200 ATS,D,20241001,28.82,29.34,28.6263,29.1,53100 ATUS,D,20241001,2.46,2.47,2.3801,2.42,1350400 AU,D,20241001,27.4,27.605,27,27.17,3009200 AUB,D,20241001,37.6,37.6,36.13,36.28,257100 AUB-A,D,20241001,24.54,24.6299,24.4501,24.55,31700 AUNA,D,20241001,6.95,7.1,6.85,7.06,20700 AVA,D,20241001,38.76,38.95,38.49,38.65,368700 AVAL,D,20241001,2,2.06,2,2.02,28100 AVB,D,20241001,225.23,226.25,221.565,222.19,908000 AVD,D,20241001,5.29,5.35,5.13,5.13,174300 AVK,D,20241001,11.71,11.86,11.5514,11.78,438400 AVK.P,D,20241001,0.02,0.0241,0.02,0.022,456300 AVNS,D,20241001,24.05,24.05,23.5,23.57,226400 AVNT,D,20241001,50.31,50.31,49.32,49.63,314800 AVTR,D,20241001,25.92,25.95,25.2,25.42,4404200 AVY,D,20241001,221.63,221.63,218.3,219.82,279700 AWF,D,20241001,11.34,11.34,11.27,11.29,122300 AWI,D,20241001,131.67,134.76,129.38,133.99,255700 AWK,D,20241001,146.47,147.21,145.17,145.67,1003900 AWP,D,20241001,4.64,4.64,4.56,4.565,210300 AWR,D,20241001,83.21,84.029,82.89,83.88,169800 AX,D,20241001,62.34,62.36,60.15,60.58,439100 AXL,D,20241001,6.14,6.17,6.03,6.08,1737800 AXP,D,20241001,271.28,271.83,266.5167,268.6,2429400 AXR,D,20241001,29.81,29.81,29.29,29.29,6900 AXS,D,20241001,79.6,80.13,79.08,79.72,345100 AXS-E,D,20241001,22.95,23.2,22.895,23.13,50000 AXTA,D,20241001,36.36,36.36,35.56,35.64,1949400 AYI,D,20241001,294,303.04,285,299.35,1058900 AZEK,D,20241001,46.87,47.14,46.14,46.7,1470700 AZO,D,20241001,3151.16,3182.46,3119.92,3172.98,110200 AZUL,D,20241001,3.4,3.5,3.23,3.32,2099600 AZZ,D,20241001,82.3,82.3,80.29,81.16,81600 B,D,20241001,40.19,40.215,38.49,38.58,261500 BA,D,20241001,151.46,156.4,149.49,154.22,12588700 BABA,D,20241001,106.42,112.79,106.15,112.74,44505000 BAC,D,20241001,39.51,39.56,38.94,39.22,26291100 BAC-B,D,20241001,25.23,25.29,25.22,25.29,137700 BAC-E,D,20241001,24.45,24.53,24.3,24.47,16700 BAC-K,D,20241001,24.92,25.0695,24.9,25.04,82400 BAC-L,D,20241001,1259.79,1268,1259.79,1263,10100 BAC-M,D,20241001,24.46,24.59,24.46,24.5,82700 BAC-N,D,20241001,23.51,23.666,23.4211,23.48,93500 BAC-O,D,20241001,21.25,21.25,21.02,21.15,272900 BAC-P,D,20241001,20.27,20.355,20.09,20.13,64800 BAC-Q,D,20241001,20.62,20.66,20.42,20.55,101700 BAC-S,D,20241001,22.92,23.04,22.83,22.87,183200 BAH,D,20241001,162.82,164.09,160.49,163.39,612900 BAK,D,20241001,7.38,7.41,7.27,7.39,393100 BALL,D,20241001,67.88,68.12,67.48,67.61,1283900 BALY,D,20241001,17.26,17.33,17.25,17.31,374100 BAM,D,20241001,47.36,47.84,46.87,47.57,1209800 BAN-F,D,20241001,24.11,24.4,24,24.03,123300 BANC,D,20241001,14.62,14.65,14.03,14.05,2640600 BAP,D,20241001,180.7,183.12,178.44,182.9,253700 BARK,D,20241001,1.6,1.63,1.58,1.59,388500 BAX,D,20241001,38.01,38.09,36.7,36.91,4316300 BB,D,20241001,2.6,2.62,2.42,2.43,12829600 BBA.W,D,20241001,0.146,0.146,0.1215,0.123,51900 BBAI,D,20241001,1.44,1.46,1.36,1.38,2328500 BBAR,D,20241001,10.37,10.64,10.06,10.49,463500 BBD,D,20241001,2.68,2.72,2.65,2.7,43382300 BBDC,D,20241001,9.82,9.82,9.675,9.7,338200 BBDO,D,20241001,2.53,2.53,2.42,2.43,11800 BBN,D,20241001,17.93,17.949,17.78,17.86,229100 BBU,D,20241001,23.31,23.7401,23.31,23.48,5800 BBUC,D,20241001,25.42,25.48,24.58,25.2,38300 BBVA,D,20241001,10.54,10.56,10.235,10.28,1724400 BBW,D,20241001,34.04,34.41,32.24,32.66,436800 BBWI,D,20241001,31.69,32.1,30.43,31.09,5105800 BBY,D,20241001,102.62,103.1,100.3,101.35,2375600 BC,D,20241001,83.61,83.61,81.56,82.42,410000 BC-A,D,20241001,24.6,24.89,24.6,24.88,11700 BC-B,D,20241001,24.74,24.97,24.74,24.92,18100 BC-C,D,20241001,24.98,24.98,24.8,24.88,21200 BCAT,D,20241001,16.45,16.58,16.42,16.53,682800 BCC,D,20241001,140.44,141.74,138.4,141.39,212200 BCE,D,20241001,34.8,34.94,34.69,34.83,1424100 BCH,D,20241001,25.44,25.44,24.93,25.03,264100 BCO,D,20241001,115,115.1008,112.47,114.23,227900 BCS,D,20241001,12.13,12.135,11.74,11.77,16958500 BCSF,D,20241001,16.64,16.7572,16.3925,16.41,191200 BCX,D,20241001,9.53,9.66,9.53,9.65,189900 BDC,D,20241001,117.16,117.2,114.3701,116.1,194400 BDJ,D,20241001,8.65,8.68,8.55,8.66,359900 BDN,D,20241001,5.45,5.685,5.36,5.61,3869800 BDX,D,20241001,243.79,244,240.04,241.67,1279100 BE,D,20241001,10.46,10.4771,9.96,10.21,5817300 BEDU,D,20241001,2.02,2.02,2,2,2800 BEKE,D,20241001,20.23,23.41,20.21,23.38,38673000 BEN,D,20241001,20.11,20.16,19.7,19.71,4181200 BEP,D,20241001,28.32,28.45,27.95,28.25,318300 BEP-A,D,20241001,20.65,20.65,20.58,20.61,2300 BEPC,D,20241001,32.51,32.875,32.22,32.73,715800 BEPH,D,20241001,17.57,17.84,17.4552,17.78,12200 BEPI,D,20241001,18.47,18.86,18.47,18.83,5800 BEPJ,D,20241001,25.76,25.77,25.6,25.77,7300 BERY,D,20241001,68.02,68.04,66.94,67.05,918400 BEST,D,20241001,2.73,2.74,2.711,2.725,28800 BF.A,D,20241001,48.22,48.2818,47.49,47.7,164900 BF.B,D,20241001,49.23,49.47,48.72,48.74,2532800 BFAC,D,20241001,11.13,11.13,11.13,11.13,100 BFAM,D,20241001,140,140,137.215,138.15,233200 BFH,D,20241001,47.24,47.59,45.8625,46.45,584400 BFK,D,20241001,10.63,10.72,10.625,10.72,113500 BFL.W,D,20241001,0.0541,0.084,0.0541,0.0618,25100 BFLY,D,20241001,1.77,1.81,1.65,1.66,1987200 BFS,D,20241001,41.97,41.97,41.28,41.51,57000 BFS-D,D,20241001,22.84,23.4985,22.8038,23.01,7300 BFS-E,D,20241001,23.07,23.49,23.07,23.434,8900 BFZ,D,20241001,12.12,12.19,12.12,12.15,105600 BG,D,20241001,96.25,98.29,95.6,97.68,846300 BGB,D,20241001,12.34,12.349,12.27,12.305,207300 BGH,D,20241001,15.18,15.22,15.18,15.21,63700 BGR,D,20241001,12.84,13.15,12.8,13.14,140400 BGS,D,20241001,8.87,8.93,8.77,8.91,935600 BGSF,D,20241001,8.42,8.45,7.99,8.17,42700 BGT,D,20241001,12.83,12.88,12.79,12.84,131300 BGX,D,20241001,12.81,12.82,12.68,12.7,181500 BGY,D,20241001,5.8,5.8,5.72,5.77,194000 BH,D,20241001,169.41,170.09,167.9598,170.08,1900 BH.A,D,20241001,842.5,844.5,842.5,844.5,100 BHC,D,20241001,8.15,8.325,8.01,8.27,1379500 BHE,D,20241001,43.91,44.197,42.37,43.05,179100 BHK,D,20241001,12.05,12.09,12.01,12.03,128100 BHLB,D,20241001,26.75,26.75,26,26.1,204700 BHP,D,20241001,61.76,62.495,61.51,62.39,3066300 BHR,D,20241001,3.11,3.11,2.965,3.04,236800 BHR-B,D,20241001,14.5,14.635,14.34,14.56,3200 BHR-D,D,20241001,21.1417,21.94,21.1417,21.93,900 BHV,D,20241001,11.59,11.59,11.53,11.531,2100 BHVN,D,20241001,49.38,50.5484,47.64,48.57,2479400 BIGZ,D,20241001,7.6,7.66,7.53,7.59,922100 BILL,D,20241001,52.48,52.93,50.83,51.25,1202700 BIO,D,20241001,338.55,339.45,330.49,337.69,207700 BIP,D,20241001,35.42,35.42,34.39,34.49,377600 BIP-A,D,20241001,19.94,19.94,19.71,19.71,13900 BIP-B,D,20241001,20.061,20.25,20.061,20.16,3800 BIPC,D,20241001,43.47,43.47,42.25,42.73,388400 BIPH,D,20241001,19.41,19.92,19.3793,19.9,10200 BIPI,D,20241001,19.78,20.21,19.6201,20.1715,7500 BIPJ,D,20241001,25.8,25.819,25.625,25.75,13800 BIRK,D,20241001,49.27,49.67,47.53,47.97,1103500 BIT,D,20241001,15.14,15.15,15.0849,15.14,169100 BJ,D,20241001,82.54,84.68,81.8401,84.48,1537300 BK,D,20241001,71.68,71.74,70.85,71.11,5149700 BKD,D,20241001,6.73,6.847,6.45,6.6,3500800 BKE,D,20241001,43.7,43.7,42.59,42.98,437000 BKH,D,20241001,61.15,61.29,60.7,60.87,251200 BKK.W,D,20241001,0.092,0.1,0.092,0.1,1900 BKKT,D,20241001,9.53,9.61,8.88,9,99800 BKN,D,20241001,12.95,13.16,12.74,13.15,94700 BKS.W,D,20241001,0.0337,0.0375,0.0297,0.0303,174300 BKSY,D,20241001,4.86,4.885,4.47,4.51,1007900 BKT,D,20241001,12.51,12.5708,12.48,12.53,74700 BKU,D,20241001,35.98,36.245,34.69,35.24,942300 BKV,D,20241001,18.12,18.245,18,18.07,690900 BLCO,D,20241001,19.28,19.29,18.9,19.14,373300 BLD,D,20241001,407.31,408.9499,396.54,406.93,159900 BLDR,D,20241001,194.47,196.7,191.58,194.84,915500 BLE,D,20241001,11.26,11.36,11.2548,11.36,250200 BLK,D,20241001,945.32,945.32,918.9635,934.02,543900 BLND,D,20241001,3.78,3.79,3.58,3.58,1502000 BLW,D,20241001,14.48,14.53,14.44,14.5,97400 BLX,D,20241001,32.5,32.5,31.79,32.02,101800 BMA,D,20241001,63.17,65.4475,62.12,65.28,268000 BME,D,20241001,42.07,42.15,41.74,42.02,29000 BMEZ,D,20241001,15.87,15.96,15.78,15.89,385200 BMI,D,20241001,218,218.99,214.18,217.96,122000 BML-G,D,20241001,22.91,23.0299,22.8101,22.97,6400 BML-H,D,20241001,22.72,22.95,22.63,22.85,22200 BML-J,D,20241001,24.34,24.4903,24.18,24.38,28500 BML-L,D,20241001,24.28,24.29,24.11,24.16,43700 BMN,D,20241001,25.83,26.14,25.2,25.21,62200 BMO,D,20241001,90.32,91.425,89.745,91.25,1340800 BMY,D,20241001,51.95,52.97,51.61,52.9,17436200 BN,D,20241001,53.04,53.43,52.62,53.08,1894500 BNED,D,20241001,9.14,9.2599,8.74,9.04,415700 BNH,D,20241001,19.56,19.71,19.471,19.59,57900 BNJ,D,20241001,17.8,17.93,17.7001,17.87,20000 BNL,D,20241001,18.93,19,18.66,18.66,1226000 BNS,D,20241001,54.49,54.725,54.13,54.49,4667000 BNT,D,20241001,52.93,53.2768,52.79,53.2768,7500 BNY,D,20241001,11.02,11.09,10.98,11.07,34100 BOC,D,20241001,14.85,14.85,14.505,14.58,97600 BODI,D,20241001,6.86,7.3989,5.322,5.4,388000 BOE,D,20241001,11.26,11.26,11.1,11.21,204600 BOH,D,20241001,62.39,62.39,60.58,61.29,226300 BOH-A,D,20241001,18.6,18.72,18.5,18.72,5500 BOH-B,D,20241001,26.7,26.7699,26.67,26.745,17900 BOND,D,20241001,94.6,94.709,94.411,94.5,231700 BOOT,D,20241001,166.23,169.065,165.06,166.52,626400 BORR,D,20241001,5.43,5.595,5.39,5.49,2518900 BOW,D,20241001,28.1,29.375,27.61,29.29,152000 BOWL,D,20241001,11.65,11.715,11.29,11.3,371200 BOX,D,20241001,32.75,32.79,31.775,31.79,2342300 BP,D,20241001,31.35,32.265,31.2949,32.09,13696000 BPT,D,20241001,1.08,1.2,1.08,1.18,418800 BR,D,20241001,215.05,215.5599,212.28,214.69,556100 BRBR,D,20241001,60.66,62.18,60.36,61.61,807000 BRC,D,20241001,76.26,76.41,74.81,75.1,384200 BRCC,D,20241001,3.4,3.43,3.31,3.32,513800 BRDG,D,20241001,9.88,9.93,9.66,9.85,215100 BRFS,D,20241001,4.39,4.5183,4.345,4.45,4360200 BRK.A,D,20241001,689737.2,689847.6,682612.4,685000,1600 BRK.B,D,20241001,459.11,459.79,454.82,457.41,3043600 BRO,D,20241001,104,105.67,103.53,105.01,1876000 BROS,D,20241001,32.02,32.78,31.77,32.16,1948900 BRSP,D,20241001,5.58,5.6001,5.47,5.5,693300 BRT,D,20241001,17.63,18.13,17.495,17.99,29900 BRW,D,20241001,7.57,7.58,7.38,7.46,288700 BRX,D,20241001,27.86,27.985,27.62,27.86,2731500 BSAC,D,20241001,20.81,20.81,20.24,20.35,363500 BSBR,D,20241001,5.25,5.285,5.18,5.25,243800 BSIG,D,20241001,25.05,25.205,24.025,24.26,207900 BSL,D,20241001,14.16,14.16,14,14.04,98200 BSM,D,20241001,15,15.2,14.9356,15.14,326300 BST,D,20241001,35.49,35.49,34.66,34.86,183000 BSTZ,D,20241001,19.36,19.74,19.1,19.52,334200 BSX,D,20241001,83.86,84.25,83.411,84.14,5537700 BTA,D,20241001,10.75,10.8,10.71,10.75,30000 BTCM,D,20241001,2.47,2.5,2.3,2.32,50400 BTE,D,20241001,2.95,3.15,2.935,3.14,22113200 BTI,D,20241001,36.55,36.7775,36.33,36.45,8342700 BTO,D,20241001,33.16,33.16,32.4,32.61,31900 BTT,D,20241001,21.7,21.83,21.662,21.75,136900 BTU,D,20241001,26.57,26.57,25.95,26.32,2270700 BTZ,D,20241001,11.3,11.3,11.2,11.25,324600 BUD,D,20241001,67.38,67.4,66.495,66.55,1222600 BUI,D,20241001,24.73,24.75,24.3,24.37,61400 BUR,D,20241001,13.08,13.13,12.83,12.84,1075900 BURL,D,20241001,261.94,263.4645,255,259.61,840500 BUXX,D,20241001,20.34,20.34,20.31,20.315,67900 BV,D,20241001,15.65,15.655,15.38,15.58,420000 BVN,D,20241001,13.95,14.205,13.785,14.01,744100 BW,D,20241001,2.03,2.04,1.78,1.92,1771300 BW-A,D,20241001,14.88,14.95,14.77,14.93,20700 BWA,D,20241001,36.15,36.33,35.345,35.49,2933000 BWG,D,20241001,8.85,8.87,8.78,8.84,100100 BWLP,D,20241001,14.7,15.53,14.63,15.43,657300 BWMX,D,20241001,12.58,13.23,12.58,13.11,13800 BWNB,D,20241001,21,21.705,21,21.59,6600 BWSN,D,20241001,23.35,23.78,23.25,23.75,4500 BWXT,D,20241001,108.83,111.8613,107.825,111.65,792000 BX,D,20241001,153.11,153.11,149.88,151.85,2949600 BXC,D,20241001,104.67,105.84,103.47,104.81,40400 BXMT,D,20241001,18.98,18.98,18.38,18.4,1725500 BXMX,D,20241001,13.74,13.75,13.61,13.68,465500 BXP,D,20241001,80.41,80.41,78.77,79.68,640900 BXSL,D,20241001,29.3,29.435,29.17,29.25,1125000 BY,D,20241001,26.72,26.72,25.9,25.99,116600 BYD,D,20241001,64.67,64.67,63.3403,63.9,621800 BYM,D,20241001,12.07,12.0999,12.04,12.07,41100 BYON,D,20241001,9.98,10.03,9.19,9.19,2281400 BZH,D,20241001,34.11,34.2287,33.36,33.83,234400 C,D,20241001,62.22,62.3505,61.01,61.81,13550100 C-N,D,20241001,29.97,30.02,29.86,29.99,47000 CAAP,D,20241001,17.38,17.6,17.12,17.47,106500 CABO,D,20241001,351.08,351.08,343.625,348.46,55400 CACI,D,20241001,504.43,506.8573,496.865,505.62,124800 CAD-A,D,20241001,22.83,22.83,22.5,22.75,8000 CADE,D,20241001,31.58,31.74,30.43,30.54,1490300 CAE,D,20241001,18.78,18.78,18.415,18.62,381400 CAF,D,20241001,13.68,13.99,13.55,13.92,175400 CAG,D,20241001,32.68,32.895,32.4,32.72,5993300 CAH,D,20241001,110.46,110.56,109.43,110.33,1755700 CAL,D,20241001,32.8,33.38,32.415,32.89,677900 CALX,D,20241001,38.77,38.77,37.82,37.93,283200 CANG,D,20241001,1.75,1.78,1.715,1.73,30600 CAPL,D,20241001,20.81,21.19,20.71,21.14,25900 CARR,D,20241001,80.5,80.5,79.1,79.35,3991400 CARS,D,20241001,16.77,16.83,16.42,16.6,631300 CAT,D,20241001,391.27,395.485,386.63,392.39,2091300 CATO,D,20241001,4.97,4.97,4.78,4.86,66200 CAVA,D,20241001,124.11,125.6558,122.28,122.43,2235000 CB,D,20241001,287.83,293.57,286.45,292.12,1768700 CBL,D,20241001,25.3,25.37,25.04,25.2,135500 CBRE,D,20241001,124.82,124.97,121.74,123.75,1323200 CBT,D,20241001,111.52,111.52,109.58,110.86,168200 CBU,D,20241001,57.64,57.64,55.97,56.38,176600 CBZ,D,20241001,67,67.26,66.29,66.8,225400 CC,D,20241001,20.24,20.34,19.47,19.71,1352600 CCI,D,20241001,119.2,119.35,117.5,119.11,1421300 CCIA,D,20241001,25.83,25.94,25.8,25.94,3000 CCIF,D,20241001,8.25,8.29,8.23,8.26,67600 CCJ,D,20241001,48.07,48.92,47.64,48.64,3675300 CCK,D,20241001,96,96.62,95.28,95.8,570400 CCL,D,20241001,18.7,18.82,17.62,18.02,45154300 CCM,D,20241001,7,7.3,6.4915,6.4915,2700 CCO,D,20241001,1.6,1.6,1.515,1.53,1311300 CCRD,D,20241001,14.63,14.79,14.45,14.56,32600 CCS,D,20241001,103.22,103.445,101.11,102.53,228100 CCU,D,20241001,11.62,11.7,11.525,11.65,182000 CCZ,D,20241001,57.5,61.6987,57.48,60.1701,19200 CDE,D,20241001,7.07,7.18,6.84,6.9,5918600 CDLR,D,20241001,28.1,28.75,28.03,28.33,61300 CDP,D,20241001,30.4,30.82,30.17,30.65,872400 CDR-B,D,20241001,15.96,15.96,15.27,15.64,1600 CDR-C,D,20241001,13.832,13.99,13.832,13.92,13000 CDRE,D,20241001,37.77,38.11,37.46,38.08,98100 CE,D,20241001,136.05,136.05,132.84,135.01,689600 CEE,D,20241001,10.8175,10.8175,10.42,10.42,4900 CEIX,D,20241001,104.37,104.825,102.45,102.99,241400 CEL.P,D,20241001,0.048,0.048,0.0381,0.04,320600 CEPU,D,20241001,9.42,9.77,9.32,9.76,226600 CF,D,20241001,85.25,88.16,84.95,87.21,1804000 CFG,D,20241001,40.66,40.82,39.5,39.92,5415200 CFG-E,D,20241001,22.8,22.8,22.52,22.66,26500 CFG-H,D,20241001,27,27.0799,26.92,26.96,101100 CFR,D,20241001,110.9,110.9,107.72,107.98,335700 CFR-B,D,20241001,21.7,21.96,21.64,21.77,14600 CGA,D,20241001,2.32,2.4,2.1655,2.17,10600 CGAU,D,20241001,7.26,7.3,7.15,7.25,843100 CGV,D,20241001,13.51,13.53,13.48,13.5152,30000 CHCT,D,20241001,18.07,18.21,17.68,17.86,308800 CHD,D,20241001,104.6,105.15,103.74,104.48,1826300 CHE,D,20241001,602.75,603.764,592.42,592.79,53200 CHGG,D,20241001,1.83,1.86,1.77,1.82,3860600 CHH,D,20241001,130.26,130.88,128.53,129.55,341500 CHM-A,D,20241001,23.78,24.1809,23.69,23.69,4700 CHM-B,D,20241001,24.8,24.97,24.74,24.9,16100 CHMI,D,20241001,3.54,3.595,3.44,3.45,504200 CHN,D,20241001,12.91,13.33,12.91,13.21,134200 CHPT,D,20241001,1.36,1.37,1.29,1.3,12643100 CHT,D,20241001,39.63,39.63,39.29,39.3,73700 CHWY,D,20241001,29.25,29.62,28.81,29.36,4879600 CI,D,20241001,345.98,351.63,344.585,348.09,1005800 CIA,D,20241001,3.59,3.69,3.54,3.59,34700 CIB,D,20241001,31.28,31.4,30.81,31.21,307400 CIEN,D,20241001,61.49,61.59,59.6,61.45,1728500 CIF,D,20241001,1.79,1.79,1.775,1.785,105700 CIG,D,20241001,2.08,2.12,2.05,2.07,1458500 CIG.C,D,20241001,2.62,2.62,2.6,2.6,500 CII,D,20241001,19.61,19.6386,19.47,19.5,131300 CIM,D,20241001,15.84,15.84,15.44,15.51,474600 CIM-A,D,20241001,24.55,24.55,24.3742,24.49,14500 CIM-B,D,20241001,24.89,24.9182,24.7,24.915,9500 CIM-C,D,20241001,22.7,22.95,22.7,22.93,21900 CIM-D,D,20241001,24.4,24.45,24.3,24.38,12600 CIMN,D,20241001,25.68,25.84,25.68,25.72,4300 CIMO,D,20241001,25.94,26.049,25.94,25.98,7700 CINT,D,20241001,6.74,6.86,6.74,6.83,17200 CIO,D,20241001,5.87,5.91,5.77,5.8,182900 CIO-A,D,20241001,19.08,19.29,19.0601,19.08,8000 CION,D,20241001,11.93,11.96,11.77,11.79,143500 CIVI,D,20241001,50.25,52.32,50.1,51.77,1090500 CL,D,20241001,103.77,103.82,102.06,102.33,4076600 CLB,D,20241001,18.3,19.33,18.3,19.21,302200 CLB.U,D,20241001,10.28,10.4,10.28,10.32,11700 CLBR,D,20241001,10.26,10.26,10.23,10.26,6500 CLCO,D,20241001,11.12,11.25,11.06,11.18,111700 CLD-A,D,20241001,23.2,23.2,23.2,23.2,2300 CLDT,D,20241001,8.49,8.5,8.345,8.48,405100 CLF,D,20241001,12.73,13.055,12.625,12.99,11090800 CLH,D,20241001,241.38,243.1,238.865,240.95,143800 CLPR,D,20241001,5.7,5.8057,5.5677,5.7,75700 CLS,D,20241001,50.94,51.05,49.1944,49.63,1791800 CLVT,D,20241001,7.04,7.1,6.59,6.59,5528900 CLW,D,20241001,28.54,28.84,27.84,27.9,250500 CLX,D,20241001,166,167.225,163.79,165.32,1596500 CM,D,20241001,61.21,61.4,60.225,60.44,1844300 CMA,D,20241001,59.41,59.55,57.6,58.33,1425100 CMBT,D,20241001,16.5,16.8885,16.35,16.77,138200 CMC,D,20241001,54.76,55.13,54.27,54.56,634000 CMCM,D,20241001,4.32,4.369,4.06,4.3684,42400 CMG,D,20241001,57.76,57.87,56.744,57.17,8718200 CMI,D,20241001,323.5,327.32,321.85,326.28,803000 CMP,D,20241001,12.03,12.32,11.78,12.32,757700 CMR-B,D,20241001,26.2459,26.2459,26.2459,26.2459,200 CMR-C,D,20241001,26.8,26.8,26.8,26.8,700 CMR-D,D,20241001,26.95,26.99,26.735,26.81,3000 CMRE,D,20241001,15.37,15.69,15.29,15.43,344100 CMS,D,20241001,70.59,71.48,70.3,71.05,1993300 CMS-B,D,20241001,85.97,86,83.855,86,400 CMS-C,D,20241001,19.62,19.7312,19.32,19.68,39700 CMSA,D,20241001,25.01,25.27,24.98,25.25,6900 CMSC,D,20241001,24.77,24.8,24.73,24.77,52700 CMSD,D,20241001,24.87,24.9865,24.781,24.94,68200 CMTG,D,20241001,7.45,7.49,7.14,7.2,341200 CMU,D,20241001,3.66,3.6889,3.65,3.6889,157800 CNA,D,20241001,48.68,49.4,48.5908,49.11,261300 CNC,D,20241001,75.28,75.28,73.88,73.94,4600500 CNF,D,20241001,1.27,2.1,1.22,1.9461,1184600 CNH,D,20241001,11.06,11.2099,10.93,11.1,9700800 CNI,D,20241001,117.2,117.29,115.85,117.12,714200 CNK,D,20241001,27.88,27.97,27.45,27.47,2665300 CNM,D,20241001,44.41,44.78,43.31,43.87,2397800 CNMD,D,20241001,71.76,71.95,67.89,68.28,523700 CNNE,D,20241001,18.98,18.99,18.42,18.76,413400 CNO,D,20241001,34.72,34.9275,34.21,34.36,498400 CNO-A,D,20241001,21.64,21.9799,21.5968,21.9799,1200 CNP,D,20241001,29.35,29.96,29.25,29.89,7137500 CNQ,D,20241001,33.01,34.885,32.9,34.78,7688500 CNS,D,20241001,95.34,95.34,93.37,93.49,143700 CNX,D,20241001,31.96,32.74,31.77,32.66,2409200 COD-A,D,20241001,24.3,24.4516,24.16,24.25,14800 COD-B,D,20241001,24.54,24.54,24.4495,24.5,68000 COD-C,D,20241001,24.8,24.8,24.64,24.7029,108700 CODI,D,20241001,22.12,22.12,21.63,21.81,225700 COF,D,20241001,149.65,149.745,145.37,146.8,1713800 COF-I,D,20241001,21.58,21.72,21.37,21.42,124400 COF-J,D,20241001,20.34,20.4263,20.19,20.39,320500 COF-K,D,20241001,20.56,20.67,20.5,20.59,10300 COF-L,D,20241001,19.88,19.92,19.63,19.85,32100 COF-N,D,20241001,19.52,19.54,19.355,19.46,17200 COHR,D,20241001,91.49,91.73,87.1601,88.8,1819400 COLD,D,20241001,28.36,28.36,27.71,27.78,1205100 COMP,D,20241001,6.11,6.3,6.01,6.24,3820600 CON,D,20241001,22.18,22.41,21.63,21.74,384100 COOK,D,20241001,3.69,3.75,3.56,3.58,118400 COP,D,20241001,104.54,109.675,104.1,109.37,8067600 COR,D,20241001,225.13,225.5,223.19,224.23,1338900 COTY,D,20241001,9.35,9.43,9.15,9.17,3417100 COUR,D,20241001,7.93,8.06,7.6,7.6,1331100 CP,D,20241001,85.77,85.77,84.03,84.18,2249500 CPA,D,20241001,93.74,93.78,91.16,92.57,286100 CPAC,D,20241001,5.78,5.78,5.7109,5.7109,1100 CPAY,D,20241001,313.23,318.04,308.64,314.85,411000 CPF,D,20241001,29.3,29.355,28.02,28.06,228200 CPK,D,20241001,124.19,124.272,122.85,123.3,66800 CPNG,D,20241001,24.56,24.655,24.16,24.43,4440800 CPRI,D,20241001,42.97,43.14,41.88,42.14,2281500 CPS,D,20241001,13.84,13.84,13.14,13.4,108400 CPT,D,20241001,124.24,124.24,121.63,122.6,759800 CQP,D,20241001,48.39,49.4,48.39,49,83800 CR,D,20241001,158,158,154.55,155.02,110700 CRBG,D,20241001,29.13,29.28,28.15,28.6,2973900 CRC,D,20241001,51.89,53.56,51.54,52.78,732800 CRD.A,D,20241001,11.07,11.67,10.9,11.38,108400 CRD.B,D,20241001,10.95,11.62,10.95,11.44,6000 CRGY,D,20241001,10.69,11.295,10.66,11.17,2760700 CRH,D,20241001,91.72,92.01,89.7,90.84,3315100 CRI,D,20241001,64.67,66,63.825,65.88,791200 CRK,D,20241001,10.88,11.28,10.84,11.16,2120400 CRL,D,20241001,194.88,194.88,191.5,194.08,460600 CRM,D,20241001,274.14,274.7,269.69,270.87,4369900 CRS,D,20241001,159.49,160.7,156.76,157.99,294600 CRT,D,20241001,10.59,10.696,10.5,10.53,19900 CSAN,D,20241001,9.58,9.775,9.475,9.77,957100 CSL,D,20241001,449.07,450.385,436.47,448.4,336100 CSR,D,20241001,70.86,70.88,69.22,70.04,94700 CSTM,D,20241001,16.34,16.59,16.2,16.45,1479700 CSV,D,20241001,32.61,32.88,32.3571,32.75,71200 CTA-A,D,20241001,65.87,65.87,65.87,65.87,400 CTA-B,D,20241001,82.2,82.3,81.7,81.7,800 CTBB,D,20241001,16.02,16.25,15.3598,16,162400 CTDD,D,20241001,16.2,16.47,15.39,16.25,158400 CTLT,D,20241001,60.45,60.52,60.04,60.23,1323800 CTO,D,20241001,19.08,19.1,18.9,19,284200 CTO-A,D,20241001,23.5,24.1,23.5,24.02,4500 CTOS,D,20241001,3.46,3.46,3.29,3.29,499100 CTRA,D,20241001,23.67,24.6,23.66,24.15,13465900 CTRE,D,20241001,31.28,31.39,30.715,30.83,2334200 CTRI,D,20241001,15.85,16.09,15.41,15.66,152200 CTS,D,20241001,48.47,48.47,47.06,47.58,114400 CTV,D,20241001,1.8,1.8,1.69,1.69,168200 CTVA,D,20241001,58.09,58.8188,57.9,57.99,3513600 CUB-E,D,20241001,25.3,25.3,25.3,25.3,600 CUB-F,D,20241001,25.09,25.22,25.08,25.2199,6800 CUBB,D,20241001,20.29,20.325,20.29,20.325,300 CUBE,D,20241001,53.61,53.7101,52.71,53.03,1179200 CUBI,D,20241001,46.11,46.64,44.265,44.35,317500 CUK,D,20241001,17.04,17.1,15.96,16.29,3605600 CULP,D,20241001,6.8,6.85,6.28,6.29,24500 CURV,D,20241001,3.89,3.97,3.775,3.84,259100 CUZ,D,20241001,29.48,29.535,29.01,29.3,746600 CVE,D,20241001,16.52,17.295,16.52,17.16,9659500 CVE.W,D,20241001,12.08,12.4641,12.08,12.4641,2700 CVEO,D,20241001,27.37,27.57,27.18,27.18,27900 CVI,D,20241001,22.81,23.535,22.7604,23.5,1078400 CVLG,D,20241001,52.29,52.35,51.17,51.45,61000 CVNA,D,20241001,174.31,178.4,172.1,175.8,3495600 CVS,D,20241001,63,63.18,60.76,61.54,16285900 CVX,D,20241001,146.35,150.52,145.45,149.7,9489100 CW,D,20241001,327.83,337.5,327.69,336.91,341900 CWAN,D,20241001,25.25,25.34,24.72,24.98,1146400 CWE.A,D,20241001,28.65,28.71,28.39,28.53,122100 CWEN,D,20241001,30.79,30.92,30.58,30.74,587300 CWH,D,20241001,24.18,24.435,23.62,24,1158400 CWK,D,20241001,13.53,13.59,13.125,13.41,1972400 CWT,D,20241001,54.1,54.17,53.69,53.71,323000 CX,D,20241001,6.09,6.11,5.89,5.91,15685000 CXE,D,20241001,4.01,4.0108,3.98,3.99,59100 CXH,D,20241001,8.241,8.265,8.24,8.2601,48200 CXM,D,20241001,7.7,7.74,7.335,7.35,1423100 CXT,D,20241001,56.01,56.01,54.51,55.02,282100 CXW,D,20241001,12.58,12.61,12.41,12.43,952900 CYD,D,20241001,12.7,12.7,12.32,12.36,26800 CYH,D,20241001,6.02,6.06,5.725,5.92,1185600 D,D,20241001,57.69,58.7291,57.41,58.24,4088300 DAC,D,20241001,86.37,87.44,85.59,86.85,80900 DAL,D,20241001,50.8,50.98,49.08,49.96,10546000 DAN,D,20241001,10.55,10.6661,10.36,10.56,1458600 DAO,D,20241001,4.21,4.58,4.12,4.32,200800 DAR,D,20241001,37.01,37.27,36.37,36.61,1221800 DAVA,D,20241001,25.72,25.86,25.17,25.29,512600 DAY,D,20241001,61.1,61.41,59.15,60.8,1743800 DB,D,20241001,17.29,17.31,16.735,16.95,1911500 DBD,D,20241001,44.65,47.73,43.15,43.32,229700 DBI,D,20241001,7.34,7.34,6.8107,6.85,2445500 DBL,D,20241001,15.82,15.94,15.795,15.87,76700 DBR-H,D,20241001,25.55,25.55,25.265,25.49,30700 DBR-I,D,20241001,25.56,25.6,25.3901,25.52,29400 DBR-J,D,20241001,25.48,25.49,25.22,25.26,30800 DBRG,D,20241001,14.4,14.4,13.69,13.76,1960400 DCF,D,20241001,9.17,9.22,9.17,9.19,44000 DCI,D,20241001,73.72,73.73,72.47,73.17,498800 DCO,D,20241001,65.83,66.27,65.14,65.6,41200 DD,D,20241001,89.2,89.56,87.54,87.92,2083700 DDD,D,20241001,2.86,2.8601,2.57,2.67,2545800 DDL,D,20241001,3.62,3.82,3.355,3.82,2522200 DDS,D,20241001,379.62,381.14,370.86,379.24,121900 DDT,D,20241001,26.0382,26.0382,25.9507,26,5300 DE,D,20241001,415.17,420.47,411.12,416.44,1089100 DEA,D,20241001,13.59,13.62,13.42,13.43,678100 DEC,D,20241001,11.22,11.695,11.18,11.65,457200 DECK,D,20241001,159.42,160.06,154.84,155.62,1354700 DEI,D,20241001,17.52,17.725,17.26,17.54,1613000 DELL,D,20241001,117.39,117.78,112.91,113.16,9641800 DEO,D,20241001,140.95,141.08,138.94,139.89,505800 DESP,D,20241001,12.41,12.455,12.03,12.33,903500 DFH,D,20241001,35.92,36.1,34.51,36.05,292600 DFIN,D,20241001,66.11,66.295,65.34,65.39,143800 DFP,D,20241001,21.65,21.65,21.45,21.58,80800 DFS,D,20241001,140.4,140.51,135.62,136.4,1149900 DG,D,20241001,84.44,84.68,82.58,84.47,3582100 DGX,D,20241001,154.81,155.35,153.69,153.95,500100 DHF,D,20241001,2.68,2.68,2.63,2.63,269100 DHI,D,20241001,192,193.25,189.6901,192.72,1695800 DHR,D,20241001,278.62,278.62,273.02,274.56,1367200 DHT,D,20241001,10.83,11.385,10.83,11.22,2191500 DHX,D,20241001,1.84,1.9,1.73,1.83,181700 DIAX,D,20241001,14.84,14.84,14.7,14.83,129900 DIN,D,20241001,33.87,35.76,33.38,34.73,1352400 DINO,D,20241001,44.18,45.23,43.88,44.25,2680300 DIS,D,20241001,95.19,95.85,93.3201,94.05,10099200 DIVY,D,20241001,26.9,26.9,26.82,26.8685,4300 DK,D,20241001,18.36,19.27,18.25,18.81,1101800 DKL,D,20241001,43.99,44.36,43.53,43.8,72600 DKS,D,20241001,205.77,207.6654,202.7,205.4,805900 DLB,D,20241001,76.34,76.34,75.35,75.85,266100 DLN-A,D,20241001,25.6084,25.795,25.45,25.5814,2100 DLN-B,D,20241001,26.04,26.04,26.04,26.04,300 DLNG,D,20241001,3.8,3.94,3.8,3.93,20300 DLR,D,20241001,162.85,162.85,159.08,160.27,1345900 DLR-J,D,20241001,24.33,24.4299,24.26,24.4299,8300 DLR-K,D,20241001,25,25,24.96,25,8400 DLR-L,D,20241001,23.85,24.06,23.84,23.97,12800 DLX,D,20241001,19.31,19.42,18.95,19.15,241800 DLY,D,20241001,16.62,16.62,16.48,16.5,154500 DM,D,20241001,4.63,4.69,4.58,4.65,136700 DMA,D,20241001,8.64,8.69,8.635,8.66,5200 DMB,D,20241001,11.25,11.26,11.17,11.25,63100 DMO,D,20241001,12,12.03,11.9664,11.99,51000 DNA,D,20241001,8.15,8.17,7.4202,7.6,1064500 DNB,D,20241001,11.57,11.67,11.465,11.5,1467700 DNMR,D,20241001,0.4918,0.5,0.434,0.4437,1015500 DNOW,D,20241001,12.78,12.8,12.58,12.62,829600 DNP,D,20241001,10.04,10.04,9.92,9.92,539000 DOC,D,20241001,22.97,22.97,22.445,22.67,4316700 DOCN,D,20241001,40.38,40.38,38.39,38.63,1038300 DOCS,D,20241001,43.44,43.5,42.41,43.2,1129500 DOLE,D,20241001,16.2,16.24,16.0167,16.09,685600 DOUG,D,20241001,1.86,1.86,1.74,1.83,433400 DOV,D,20241001,191.68,192.46,188.9088,190.41,557700 DOW,D,20241001,54.57,54.8419,54.16,54.54,5461500 DPG,D,20241001,11.83,11.84,11.6901,11.73,96700 DPZ,D,20241001,429.25,431.43,424.06,430.66,497200 DQ,D,20241001,20.15,20.78,19.74,20.71,1083200 DRD,D,20241001,9.78,9.946,9.68,9.85,198500 DRH,D,20241001,8.73,8.79,8.535,8.75,1895200 DRH-A,D,20241001,25.48,25.64,25.48,25.51,6200 DRI,D,20241001,164.17,164.96,162.97,164.12,1345200 DRLL,D,20241001,27.88,28.85,27.88,28.78,263800 DSL,D,20241001,13.01,13.01,12.9,12.94,473700 DSM,D,20241001,6.27,6.32,6.25,6.31,206400 DSMC,D,20241001,35.91,35.91,35.6199,35.7647,4000 DSTX,D,20241001,25.65,25.76,25.65,25.733,1000 DSU,D,20241001,11.06,11.08,10.99,11.03,224800 DSX,D,20241001,2.57,2.58,2.51,2.52,327500 DSX-B,D,20241001,26.8,26.8565,26.775,26.775,2500 DSX.W,D,20241001,0.41,0.4386,0.35,0.38,13500 DT,D,20241001,53.66,53.66,52.06,52.12,2306500 DTB,D,20241001,21.49,21.49,21.07,21.3035,9300 DTC,D,20241001,1.43,1.45,1.32,1.32,242400 DTE,D,20241001,128.58,129.53,127.97,128.7,780300 DTF,D,20241001,11.29,11.31,11.26,11.3,12500 DTG,D,20241001,21.3,21.69,21.3,21.66,13400 DTM,D,20241001,78.47,79.09,78.12,78.85,497900 DTW,D,20241001,24.68,24.75,24.54,24.74,19100 DUK,D,20241001,115.45,116.46,114.9097,116.22,3729700 DUK-A,D,20241001,25.08,25.21,25,25.18,92000 DUKB,D,20241001,24.95,25.04,24.85,25.03,42000 DV,D,20241001,16.81,17,16.525,16.75,3556900 DVA,D,20241001,163.52,163.94,160.59,162.75,620200 DVN,D,20241001,38.76,40.15,38.65,39.76,12618600 DX,D,20241001,12.78,12.79,12.425,12.52,1683900 DX-C,D,20241001,25.17,25.17,25.03,25.03,12300 DXC,D,20241001,20.65,20.72,19.88,20.07,1125900 DXYZ,D,20241001,9.95,10,9.63,9.88,221500 DY,D,20241001,193.85,194.3169,190.0919,192.12,220900 E,D,20241001,30.35,30.83,30.32,30.77,251400 EAF,D,20241001,1.35,1.425,1.26,1.36,4084500 EAI,D,20241001,22.98,23.05,22.95,23.03,26500 EARN,D,20241001,6.96,6.9699,6.85,6.86,475800 EAT,D,20241001,75.19,78.84,75.19,78.76,1197300 EB,D,20241001,2.72,2.76,2.62,2.64,1281300 EBF,D,20241001,24.32,24.486,24.06,24.48,139500 EBR,D,20241001,7.28,7.345,7.2,7.24,939000 EBR.B,D,20241001,8.02,8.05,7.83,7.9,3600 EBS,D,20241001,8.27,8.66,7.9701,8.47,2266500 EC,D,20241001,8.89,9.15,8.86,9.03,2131800 ECAT,D,20241001,17.82,17.99,17.66,17.88,344100 ECC,D,20241001,9.9,9.905,9.76,9.76,1029600 ECC-D,D,20241001,19.57,19.58,19.47,19.5,42500 ECCC,D,20241001,23.5,23.5,23.43,23.43,2800 ECCF,D,20241001,24.99,24.99,24.92,24.92,14700 ECCV,D,20241001,23.1,23.1,23.1,23.1,400 ECCW,D,20241001,24.89,24.89,24.89,24.89,200 ECCX,D,20241001,24.69,24.82,24.65,24.72,1500 ECL,D,20241001,255.6,255.8,252.3199,253.55,990600 ECO,D,20241001,32.4,33.39,32.3,33.1,82200 ECVT,D,20241001,6.8,6.84,6.725,6.73,384400 ED,D,20241001,104.25,105.59,103.56,105.15,1834500 EDD,D,20241001,5.06,5.12,5.055,5.09,282500 EDF,D,20241001,5.24,5.24,5.22,5.24,90400 EDN,D,20241001,22.05,22.918,21.92,22.22,174700 EDR,D,20241001,28.53,28.64,28.35,28.4,3393400 EDU,D,20241001,75.48,77.58,74.41,77.19,1787600 EE,D,20241001,21.99,22.605,21.99,22.41,225000 EEA,D,20241001,9.265,9.265,9.265,9.265,100 EEX,D,20241001,5,5,4.575,4.61,155100 EFC,D,20241001,12.92,12.94,12.53,12.58,1184900 EFC-A,D,20241001,24.97,25.07,24.9,25.07,5400 EFC-B,D,20241001,22.2454,22.265,22.02,22.255,4500 EFC-C,D,20241001,25.51,25.68,25.36,25.5,4700 EFC-E,D,20241001,25.3478,25.3999,25.3,25.3999,2200 EFR,D,20241001,12.7,12.7102,12.63,12.65,81200 EFT,D,20241001,12.9,12.91,12.76,12.78,146800 EFX,D,20241001,294.92,295.49,288.61,290.26,823800 EFXT,D,20241001,5.91,6.06,5.91,6.03,193400 EG,D,20241001,390.23,396.3,389.67,396.22,318000 EGF,D,20241001,10,10.1,9.94,10.1,3400 EGO,D,20241001,17.64,18.09,17.515,17.6,1933600 EGP,D,20241001,187.51,187.51,182.92,183.22,468900 EGY,D,20241001,5.66,5.98,5.64,5.9,907800 EHAB,D,20241001,7.86,7.86,7.53,7.54,531200 EHC,D,20241001,96.18,96.18,95.32,95.74,350800 EHI,D,20241001,6.94,6.94,6.8713,6.8988,113400 EHI.P,D,20241001,0.011,0.0183,0.011,0.018,231100 EIC,D,20241001,16.05,16.17,16.04,16.08,168300 EICA,D,20241001,23.85,23.85,23.77,23.7971,900 EICB,D,20241001,24.98,24.98,24.91,24.91,3100 EICC,D,20241001,25.01,25.01,24.97,24.99,47500 EIG,D,20241001,47.8,48.18,47.385,47.99,110100 EIX,D,20241001,87.1,87.96,86.61,87.73,1704100 EL,D,20241001,98.98,99.28,95.96,97.24,3915600 ELAN,D,20241001,14.61,14.726,14.32,14.5,4453100 ELC,D,20241001,23,23.03,22.91,23.03,25500 ELF,D,20241001,109.02,110.48,104.72,105.97,2888500 ELME,D,20241001,17.57,17.57,17.265,17.33,428200 ELP,D,20241001,7.41,7.51,7.365,7.4,315000 ELPC,D,20241001,5.93,6.65,5.8365,6.505,12400 ELS,D,20241001,71.67,71.97,69.995,70.17,1269000 ELV,D,20241001,522.7,524.68,510.795,511.26,1233800 EMD,D,20241001,10.27,10.29,10.15,10.2,253800 EME,D,20241001,428.5,429.83,420.2,428.28,274200 EMF,D,20241001,13.59,13.8,13.44,13.53,29900 EMN,D,20241001,112.01,112.01,110,110.63,877900 EMO,D,20241001,42.32,42.4699,41.85,41.88,73100 EMP,D,20241001,22.87,23.0599,22.86,23.04,58300 EMR,D,20241001,109.19,110.24,108.51,109.26,2823700 ENB,D,20241001,40.7,41.14,40.535,41.14,3082000 ENFN,D,20241001,9.46,9.46,8.98,9.08,554600 ENIC,D,20241001,2.79,2.79,2.74,2.77,240900 ENJ,D,20241001,23.5,23.75,23.1941,23.1941,5900 ENLC,D,20241001,14.5,14.72,14.45,14.66,1331000 ENO,D,20241001,24.76,24.8099,24.52,24.65,10700 ENOV,D,20241001,42.75,42.75,41.374,41.47,803500 ENR,D,20241001,31.78,31.9,31.43,31.7,713300 ENS,D,20241001,101.47,101.47,99.4641,99.7,177900 ENV,D,20241001,62.58,62.66,62.57,62.59,767400 ENVA,D,20241001,83.47,83.47,81.43,81.84,134900 ENZ,D,20241001,1.12,1.1299,1.09,1.11,92100 EOD,D,20241001,5.03,5.03,4.91,4.96,334600 EOG,D,20241001,120.81,127.25,120.55,126.96,3539800 EOI,D,20241001,20.15,20.1646,19.56,20.07,126500 EOS,D,20241001,21.76,21.76,21.3,21.49,135100 EOT,D,20241001,17.99,18.05,17.92,17.94,47500 EP-C,D,20241001,48.15,48.3,47.9,48.2866,4400 EPAC,D,20241001,41.75,41.955,40.93,41.88,278700 EPAM,D,20241001,199.19,199.4,194.75,196.38,432300 EPC,D,20241001,36.35,36.65,35.87,35.98,342700 EPD,D,20241001,29,29.37,29,29.31,3130200 EPR,D,20241001,48.87,48.87,48.23,48.32,389700 EPR-C,D,20241001,22.22,22.33,22.15,22.23,14100 EPR-E,D,20241001,31.05,31.38,30.87,31.19,9600 EPR-G,D,20241001,23.09,23.15,22.86,22.98,7600 EPRT,D,20241001,34.29,34.32,33.48,33.51,1078000 EQBK,D,20241001,40.295,40.295,39.27,39.53,28500 EQC,D,20241001,19.85,19.94,19.665,19.81,1322700 EQC-D,D,20241001,25.25,25.31,25.2,25.3,16200 EQH,D,20241001,41.82,41.895,40.81,41.71,1725900 EQH-A,D,20241001,23.26,23.41,23.175,23.32,30800 EQH-C,D,20241001,20.27,20.38,20.1315,20.17,35300 EQNR,D,20241001,25.05,26.125,25.035,25.99,4818900 EQR,D,20241001,74.86,75.08,73.46,73.88,1508200 EQS,D,20241001,1.36,1.36,1.36,1.36,600 EQT,D,20241001,36.25,36.73,35.89,36.25,6610900 EQV,D,20241001,9.92,9.92,9.91,9.91,38800 EQV.U,D,20241001,9.9537,9.98,9.9537,9.98,101000 ERJ,D,20241001,35.06,35.43,34.72,34.85,1271200 ERO,D,20241001,22.35,22.8736,22.15,22.5,242300 ES,D,20241001,67.63,68.1,66.71,67.73,3450800 ESAB,D,20241001,106.51,106.51,104.1,104.98,153000 ESE,D,20241001,128.45,128.7,125.715,127.85,72300 ESI,D,20241001,27.09,27.09,26.42,26.77,1740900 ESNT,D,20241001,64.12,64.275,63.17,63.82,276300 ESRT,D,20241001,11.03,11.07,10.845,10.87,1104200 ESS,D,20241001,296.79,296.79,290.33,292.71,466700 ESTC,D,20241001,77.02,77.02,74.16,75.01,1380500 ET,D,20241001,15.98,16.16,15.95,16.1,9757300 ET-I,D,20241001,11.75,11.99,11.6875,11.75,64600 ETB,D,20241001,14.47,14.49,14.2866,14.32,58900 ETD,D,20241001,31.89,32.01,31.36,31.93,212400 ETG,D,20241001,19.52,19.56,19.11,19.19,186300 ETI.P,D,20241001,25.2226,25.2226,25.05,25.05,400 ETJ,D,20241001,9.17,9.18,9.08,9.17,108200 ETN,D,20241001,331.03,331.43,325.064,327.58,1000900 ETO,D,20241001,26.67,26.7299,26.2401,26.32,33300 ETR,D,20241001,131.91,133.38,130.86,132.95,1691400 ETV,D,20241001,13.74,13.74,13.53,13.66,183300 ETW,D,20241001,8.61,8.645,8.52,8.62,795300 ETW.W,D,20241001,0.1515,0.1515,0.1481,0.1481,1500 ETWO,D,20241001,4.38,4.4,4.1,4.15,1211600 ETX,D,20241001,18.86,18.99,18.79,18.99,31100 ETY,D,20241001,14.58,14.58,14.34,14.55,316700 EVA,D,20241001,0.405,0.41,0.3915,0.4012,97700 EVC,D,20241001,2.08,2.15,2.03,2.06,200800 EVE.T,D,20241001,0.0998,0.0999,0.0831,0.0998,5200 EVEX,D,20241001,3.19,3.25,2.96,3.01,308800 EVF,D,20241001,6.21,6.23,6.18,6.19,55300 EVG,D,20241001,11.22,11.41,11.12,11.38,154900 EVH,D,20241001,28.2,28.35,27.04,27.05,1067100 EVN,D,20241001,11,11.05,10.98,11.04,80400 EVR,D,20241001,252.9,252.9,248.26,251,222000 EVRI,D,20241001,13.13,13.165,13.13,13.14,879900 EVT,D,20241001,24.77,24.8,24.5333,24.61,130500 EVT.W,D,20241001,0.0183,0.0199,0.0183,0.0194,7800 EVTC,D,20241001,33.68,33.94,33.35,33.79,323000 EVTL,D,20241001,6.91,7,6.6004,6.78,17400 EVTR,D,20241001,51.95,52,51.81,51.88,148700 EW,D,20241001,66.08,66.32,64.99,65.1,5786700 EXG,D,20241001,8.69,8.7,8.54,8.61,799200 EXK,D,20241001,4.03,4.13,3.904,4.04,6307800 EXP,D,20241001,284.74,286.8927,280.1137,283.87,173500 EXPD,D,20241001,130.67,131.18,126,128.26,1501500 EXR,D,20241001,181.42,181.42,177.23,178.28,762800 EXTO,D,20241001,4.13,4.14,4.04,4.0516,13800 F,D,20241001,10.72,10.815,10.58,10.75,63962900 F-B,D,20241001,24.56,24.64,24.34,24.54,75800 F-C,D,20241001,24.33,24.3527,24.06,24.19,100800 F-D,D,20241001,25.66,25.8,25.55,25.71,34600 FAF,D,20241001,65.95,66.22,65.12,65.9,591700 FBIN,D,20241001,89.87,90.535,87.8436,88.65,736500 FBK,D,20241001,46.72,46.72,45.06,45.15,131200 FBMS,D,20241001,31.94,31.94,30.98,31,153000 FBP,D,20241001,20.94,20.98,20.075,20.1,863400 FBR-E,D,20241001,22.5,22.55,22.5,22.55,8100 FBRT,D,20241001,13.06,13.06,12.75,12.85,367800 FC,D,20241001,41.11,41.245,40.282,40.73,42400 FCF,D,20241001,17.05,17.085,16.53,16.59,431500 FCN,D,20241001,227.61,229.81,225.44,228.81,104100 FCPT,D,20241001,29.43,29.48,29.135,29.32,508700 FCRX,D,20241001,24.35,24.56,24.35,24.53,1700 FCT,D,20241001,10.23,10.3,10.1801,10.26,149600 FCX,D,20241001,50.55,50.725,49.54,50.38,9102000 FDP,D,20241001,29.5,29.8,29.24,29.74,233600 FDS,D,20241001,455.09,458.21,450.64,454.98,195600 FDX,D,20241001,273.86,275.3199,268,269.56,1703800 FE,D,20241001,44.47,44.58,44.24,44.51,2336600 FEDU,D,20241001,11.6,12.35,11.3,11.65,5500 FENG,D,20241001,3.15,3.15,2.6999,2.95,37200 FERG,D,20241001,199.23,199.88,195,199.51,1299800 FET,D,20241001,15.3603,15.76,15.3603,15.59,27300 FF,D,20241001,5.72,5.755,5.66,5.67,344400 FFA,D,20241001,20.32,20.32,20.03,20.06,46100 FFC,D,20241001,16.52,16.52,16.33,16.39,155600 FFWM,D,20241001,6.18,6.21,5.85,5.88,470300 FG,D,20241001,44.54,44.54,41.66,42.17,96100 FGB,D,20241001,4.1,4.1046,4.03,4.085,48600 FGN,D,20241001,27.21,27.21,26.95,27.14,42200 FHI,D,20241001,36.82,36.82,36.185,36.27,357700 FHN,D,20241001,15.45,15.46,14.9,14.92,5783000 FHN-B,D,20241001,24.99,24.99,24.875,24.89,17200 FHN-C,D,20241001,25.44,25.67,25.37,25.5,4100 FHN-E,D,20241001,25.38,25.49,25,25.4,9100 FHN-F,D,20241001,19.99,19.99,19.795,19.95,7300 FI,D,20241001,180.24,181.88,178.995,181.31,2140300 FICO,D,20241001,1953.57,1962.96,1906,1915.69,184500 FIGS,D,20241001,6.8,6.905,6.68,6.75,2473800 FIHL,D,20241001,18.17,18.5,17.99,18.26,309500 FINS,D,20241001,13.23,13.28,13.1439,13.26,53500 FINV,D,20241001,6.12,6.37,6.04,6.37,2255400 FIS,D,20241001,83.75,84.1897,82.83,83.67,2695400 FIX,D,20241001,389.17,394.3899,381.1617,389.58,172200 FL,D,20241001,25.35,25.515,24.84,25.12,2394900 FLC,D,20241001,17.41,17.43,17.36,17.37,34300 FLNG,D,20241001,25.46,25.73,25.16,25.54,242600 FLO,D,20241001,23.04,23.2,22.865,22.87,882600 FLR,D,20241001,47.59,47.59,46.505,46.92,1129400 FLS,D,20241001,51.53,52.04,50.9001,51.87,1155500 FLUT,D,20241001,237.66,237.855,234.08,235.91,1057300 FLXR,D,20241001,39.62,39.68,39.58,39.65,37800 FMC,D,20241001,65.75,66.03,65.13,65.67,809100 FMN,D,20241001,12.42,12.47,12.42,12.47,70000 FMS,D,20241001,21.3,21.33,21.01,21.25,240700 FMX,D,20241001,99.23,100.99,98.8433,99.61,432200 FMY,D,20241001,12.38,12.7192,12.3551,12.45,6200 FN,D,20241001,236.42,236.42,225.0101,229.76,368700 FNA,D,20241001,6.61,6.645,6.275,6.35,339800 FNB,D,20241001,13.99,14,13.52,13.57,3813400 FND,D,20241001,123.27,124.45,120.46,121.28,945700 FNF,D,20241001,61.9,62.05,61.01,61.2,886900 FNV,D,20241001,124.58,125.15,122.88,125.1,669400 FOA,D,20241001,11.65,12.33,10.69,10.87,27400 FOF,D,20241001,13.05,13.06,12.97,13.06,45100 FOR,D,20241001,32.34,32.64,32,32.3,97200 FOUR,D,20241001,89.33,89.7,86.19,88.26,1066000 FPF,D,20241001,19.45,19.7399,19.45,19.47,140200 FPH,D,20241001,4.1,4.2,4.02,4.08,387500 FPI,D,20241001,10.43,10.43,10.15,10.17,263100 FR,D,20241001,56.08,56.08,54.92,55.12,712600 FRA,D,20241001,13.22,13.27,13.2,13.24,150300 FREY,D,20241001,1,1.02,0.96,0.9684,2088600 FRGE,D,20241001,1.29,1.3,1.25,1.25,233800 FRO,D,20241001,22.31,23.55,22.27,23.28,2867900 FRT,D,20241001,114.28,114.43,112.73,113.41,597500 FRT-C,D,20241001,22.91,22.95,22.72,22.94,8200 FSCO,D,20241001,6.35,6.44,6.35,6.35,494000 FSK,D,20241001,19.8,19.82,19.65,19.71,962700 FSLY,D,20241001,7.3,7.34,7.03,7.18,2516100 FSM,D,20241001,4.71,4.8,4.645,4.78,8480400 FSS,D,20241001,92.8,93.595,90.56,92.7,284700 FT,D,20241001,7.59,7.65,7.56,7.63,46000 FTHY,D,20241001,15.11,15.11,14.99,15.02,126200 FTI,D,20241001,26,27.61,25.882,27.57,5768000 FTK,D,20241001,4.94,4.99,4.72,4.75,56500 FTS,D,20241001,45.5,45.695,45.35,45.61,313500 FTV,D,20241001,79.13,79.37,77.43,77.6,2061800 FTWO,D,20241001,31.3,31.56,31.2508,31.495,6700 FUBO,D,20241001,1.4,1.42,1.36,1.38,7505000 FUL,D,20241001,79.49,79.67,78.2,78.42,344100 FUN,D,20241001,40.18,40.43,38.27,38.55,2035400 FVRR,D,20241001,25.84,25.84,23.65,24.26,1041900 FXED,D,20241001,19.18,19.188,19.1301,19.165,1800 G,D,20241001,39.21,39.62,39.09,39.43,1105400 GAB,D,20241001,5.5,5.5,5.42,5.46,584100 GAB-G,D,20241001,23.98,24.01,23.8,23.89,1300 GAB-H,D,20241001,23.9369,23.9999,23.76,23.85,6800 GAB-K,D,20241001,24.09,24.17,23.78,24.0688,9900 GAM,D,20241001,53.63,53.7418,53.44,53.59,33400 GAM-B,D,20241001,26,26,26,26,3000 GAP,D,20241001,21.86,21.888,20.79,21.08,5229200 GATO,D,20241001,15.27,15.67,15.05,15.36,1576800 GATX,D,20241001,132.39,132.39,130.46,130.84,153500 GB,D,20241001,5.44,5.47,5.44,5.46,10200 GB.W,D,20241001,0.0652,0.072,0.0652,0.072,3200 GBAB,D,20241001,17.68,17.77,17.5,17.55,47400 GBCI,D,20241001,45.39,45.39,43.81,44.09,446900 GBLI,D,20241001,33,33,32.575,33,12600 GBTG,D,20241001,7.65,7.665,7.42,7.49,670700 GBX,D,20241001,50.47,50.47,49.34,49.6,181500 GCI,D,20241001,5.63,5.65,5.365,5.5,1669600 GCO,D,20241001,26.95,26.97,26.3225,26.73,90300 GCT.W,D,20241001,0.132,0.1445,0.128,0.128,9900 GCTS,D,20241001,3.38,3.4,2.98,3,259800 GCV,D,20241001,3.7,3.7999,3.647,3.68,71500 GD,D,20241001,297.64,307.05,294.5,305.33,1486500 GDDY,D,20241001,155.6,155.9689,152.86,153.16,806800 GDIV,D,20241001,15.31,15.33,15.18,15.27,55700 GDL,D,20241001,8.19,8.19,8.17,8.17,6000 GDO,D,20241001,12.94,12.94,12.88,12.89,34600 GDOT,D,20241001,11.69,11.69,11.01,11.02,309700 GDV,D,20241001,24.4,24.4251,24.18,24.21,194100 GDV-H,D,20241001,25,25.0699,24.99,25,1800 GDV-K,D,20241001,21.15,21.3822,21.15,21.3822,8800 GE,D,20241001,187.49,188.22,184.92,186.3,3794000 GEF,D,20241001,62.65,62.85,61.985,62.03,135500 GEF.B,D,20241001,70.16,70.7367,68.81,69.02,11500 GEL,D,20241001,13.29,13.54,13.195,13.5,261700 GENI,D,20241001,7.89,7.8941,7.44,7.44,2366900 GEO,D,20241001,12.75,13,12.54,12.83,1310800 GES,D,20241001,19.83,20.04,19.445,19.71,503500 GETY,D,20241001,3.82,3.82,3.67,3.69,203000 GEV,D,20241001,256,257.5999,251.1,256.53,2304000 GF,D,20241001,8.92,8.93,8.8101,8.85,19900 GFF,D,20241001,70,70.1,68.7694,69.47,312300 GFI,D,20241001,15.82,16.3785,15.78,16.35,3209800 GFL,D,20241001,39.94,40.33,39.53,39.72,1013100 GFR,D,20241001,7.33,7.545,7.33,7.49,224000 GGB,D,20241001,3.51,3.53,3.48,3.5,5783100 GGG,D,20241001,87.5,87.6,85.85,86.42,546700 GGT,D,20241001,4.95,4.95,4.9,4.93,41600 GGT-G,D,20241001,23.77,23.9,23.75,23.9,4200 GGZ,D,20241001,12.38,12.47,12.24,12.2899,15100 GHC,D,20241001,805.24,808.125,805.24,807.6,8900 GHG,D,20241001,3.04,3.22,3.04,3.22,10200 GHI,D,20241001,13.88,14.02,13.52,13.58,69900 GHLD,D,20241001,16.39,16.65,16.08,16.08,13000 GHM,D,20241001,29.57,29.57,28.9,29.28,25900 GHY,D,20241001,12.78,12.855,12.78,12.84,131600 GIB,D,20241001,115,115.28,113.4,114.32,93400 GIC,D,20241001,33.79,33.92,32.847,33.61,50800 GIL,D,20241001,46.88,47.31,46.72,46.94,639600 GIS,D,20241001,73.97,74.85,73.79,74.62,4072100 GJH,D,20241001,9.8999,9.8999,9.8999,9.8999,700 GJO,D,20241001,24.87,25.04,24.87,25.04,800 GJP,D,20241001,24.92,24.92,24.86,24.86,300 GJS,D,20241001,23.1,23.1,23.1,23.1,200 GJT,D,20241001,22.79,22.79,22.7405,22.76,1900 GKOS,D,20241001,129.85,130.11,124.91,126.55,343300 GL,D,20241001,105.75,105.75,103.54,103.71,712400 GL-D,D,20241001,18.26,18.28,17.99,18.12,31600 GLO-A,D,20241001,26.21,26.3,26.11,26.11,3200 GLO-B,D,20241001,25.5,25.6,25.5,25.575,1500 GLO-C,D,20241001,25.33,25.33,25.3299,25.3299,700 GLOB,D,20241001,197.49,198.275,194.83,196.42,281300 GLP,D,20241001,46.32,47.6,46.32,47.52,42500 GLP-B,D,20241001,25.99,25.99,25.9301,25.96,5000 GLT,D,20241001,1.83,1.83,1.74,1.76,553300 GLW,D,20241001,45.09,45.13,44.29,44.54,3752900 GM,D,20241001,45.15,45.48,44.38,44.88,15157100 GME,D,20241001,22.95,23.12,21.81,21.97,7189200 GMED,D,20241001,71.92,72.47,69.78,70.4,537100 GMR-A,D,20241001,25.33,25.4,25.3,25.38,4800 GMRE,D,20241001,9.91,9.96,9.81,9.83,246200 GMS,D,20241001,90.25,90.25,88.47,89.3,200900 GNE,D,20241001,16.24,16.24,15.83,15.98,85200 GNK,D,20241001,19.09,19.36,19.02,19.17,457300 GNL,D,20241001,8.45,8.46,8.3,8.39,1301600 GNL-A,D,20241001,22.92,23.42,22.92,23.41,10500 GNL-B,D,20241001,23.46,23.665,23.2,23.665,17000 GNL-D,D,20241001,24.2,24.41,24.1,24.2799,16900 GNL-E,D,20241001,23.44,23.5,23.14,23.37,3300 GNRC,D,20241001,158.2,161.76,155.8749,158.17,914000 GNT,D,20241001,5.87,5.95,5.87,5.93,41500 GNT-A,D,20241001,23.88,23.88,23.75,23.75,4600 GNTY,D,20241001,34.12,34.19,32.72,32.94,10200 GNW,D,20241001,6.81,6.845,6.745,6.79,3167100 GOF,D,20241001,15.81,15.81,15.71,15.77,662300 GOLD,D,20241001,20.17,20.52,20.0501,20.3,21676400 GOLF,D,20241001,63.31,64.05,63,63.2,282700 GOOS,D,20241001,12.41,12.54,12.08,12.32,667100 GOTU,D,20241001,3.97,4.055,3.78,3.94,5039000 GPC,D,20241001,139.55,140.5077,138.01,139.65,764900 GPI,D,20241001,383.94,383.94,376.32,378.79,83900 GPJA,D,20241001,24.45,24.55,24.41,24.47,21400 GPK,D,20241001,29.69,29.97,29.37,29.74,2399200 GPM-A,D,20241001,17.21,17.33,17.03,17.26,40900 GPMT,D,20241001,3.08,3.0833,2.96,2.98,593700 GPN,D,20241001,101.15,101.88,99.885,100.42,2609500 GPOR,D,20241001,149.87,152.15,148.96,149.65,185900 GPRK,D,20241001,7.84,8.28,7.8,8.27,271100 GRB-A,D,20241001,24.1,24.5,24.1,24.5,4400 GRBK,D,20241001,83.68,84.04,81.805,82.86,253900 GRC,D,20241001,38.7,38.9387,38.155,38.66,55500 GRDN,D,20241001,16.5,18.1,16.1,17.28,367900 GRMN,D,20241001,176.14,176.355,172.69,172.73,602300 GRN.T,D,20241001,2.9,2.995,2.9,2.95,3800 GRND,D,20241001,11.95,11.95,11.685,11.78,380600 GRNT,D,20241001,5.9,5.99,5.89,5.9,357400 GROV,D,20241001,1.34,1.37,1.28,1.29,200700 GRP.U,D,20241001,60.69,60.7,59.81,60.7,2300 GRW,D,20241001,36.88,36.97,36.78,36.9021,7700 GRX,D,20241001,10.97,11,10.94,10.96,19900 GS,D,20241001,494.575,494.575,484.61,490.17,1528500 GS-A,D,20241001,23.28,23.34,23.21,23.29,41300 GS-C,D,20241001,23.64,23.76,23.6201,23.76,12400 GS-D,D,20241001,22.73,22.7899,22.57,22.67,309300 GSBD,D,20241001,13.8,13.8,13.51,13.58,983400 GSK,D,20241001,40.47,40.57,40.275,40.3,3120600 GSL,D,20241001,26.18,26.5,25.91,26.17,357000 GSL-B,D,20241001,26.93,26.95,26.79,26.87,5900 GTES,D,20241001,17.56,17.63,17.16,17.41,1637600 GTL-B,D,20241001,50.2,50.2,48.775,49.1,28800 GTLS,D,20241001,122.3,122.5641,118.47,119.65,645000 GTN,D,20241001,5.32,5.505,5.2601,5.39,1211000 GTN.A,D,20241001,6.94,7.84,6.94,7.36,11500 GTY,D,20241001,31.88,31.9,31.53,31.74,226300 GUG,D,20241001,16.58,16.58,16.33,16.55,236300 GUT,D,20241001,5.18,5.21,5.17,5.18,260300 GUT-C,D,20241001,24.85,24.95,24.8457,24.91,2300 GUT.P,D,20241001,0.02,0.025,0.015,0.02,729000 GVA,D,20241001,78.96,80.385,77.82,79.33,1017500 GWH,D,20241001,6.25,6.32,5.92,6.13,37600 GWH.W,D,20241001,0.04,0.0435,0.04,0.04,7200 GWRE,D,20241001,182.69,182.69,178.71,180.99,972400 GWW,D,20241001,1038.29,1046.75,1030.07,1039.9,142000 GXO,D,20241001,51.92,52.025,50.19,50.71,809900 GYLD,D,20241001,13.5,13.6,13.42,13.52,2900 H,D,20241001,152.46,152.85,146.41,149.5,813100 HAE,D,20241001,80.31,80.31,78.13,79,926200 HAFN,D,20241001,7.11,7.33,7.08,7.28,1235800 HAL,D,20241001,28.82,30.26,28.73,29.93,18446400 HASI,D,20241001,34.27,34.4,32.97,33.39,841400 HAYW,D,20241001,15.29,15.39,15.05,15.18,1248400 HBB,D,20241001,30.55,30.84,30.01,30.53,62400 HBI,D,20241001,7.29,7.405,7.19,7.23,4983700 HBM,D,20241001,9.3,9.42,9.12,9.34,4365700 HCA,D,20241001,405.71,407.32,401.87,405.45,852000 HCC,D,20241001,63.72,64.15,61.87,63.12,583400 HCI,D,20241001,107.26,108.07,106.2109,107.4,64200 HCXY,D,20241001,25.65,25.65,25.28,25.6,500 HD,D,20241001,404.02,410.56,401.41,409.05,3476100 HDB,D,20241001,63.17,63.51,62.23,62.39,4201400 HE,D,20241001,9.69,9.74,9.11,9.12,6309600 HEI,D,20241001,262.26,264.84,259.73,262.28,272500 HEI.A,D,20241001,203.7,205.895,202.62,203.99,131800 HEQ,D,20241001,10.99,10.99,10.83,10.89,36900 HES,D,20241001,134.52,139.655,133.985,138.96,2757900 HESM,D,20241001,35.24,35.45,35.02,35.37,1182300 HFR-A,D,20241001,19.77,19.9,19.478,19.6,27200 HFRO,D,20241001,6.11,6.13,6.07,6.07,133900 HG,D,20241001,19.32,19.47,18.53,18.73,754500 HGER,D,20241001,22.58,22.9657,22.58,22.79,32900 HGLB,D,20241001,7.82,7.88,7.79,7.83,33400 HGTY,D,20241001,10.14,10.5,10,10.37,106900 HGV,D,20241001,36.3,36.355,35.265,35.79,1239300 HHH,D,20241001,77.06,78,76.575,77.33,164800 HI,D,20241001,27.53,27.61,26.575,26.71,395500 HIE,D,20241001,12.23,12.32,12.1901,12.32,38400 HIG,D,20241001,117.34,118.5,116.9,117.96,1123400 HIG-G,D,20241001,25.08,25.21,25.075,25.17,28300 HII,D,20241001,264.19,267.54,259.59,264.65,349400 HIMS,D,20241001,18.5,19.36,17.91,19.31,10062500 HIO,D,20241001,4.06,4.06,4.02,4.04,438900 HIPO,D,20241001,16.98,16.98,15.74,16.47,125700 HIW,D,20241001,33.13,33.65,32.84,33.27,573700 HIX,D,20241001,4.51,4.54,4.495,4.53,979000 HKD,D,20241001,3.39,3.49,3.17,3.2,251200 HL,D,20241001,6.77,6.79,6.45,6.55,14869700 HL-B,D,20241001,53.67,53.7,53.67,53.7,500 HLF,D,20241001,7.11,7.17,6.84,7.02,2387000 HLI,D,20241001,158.06,160.859,156.06,159.59,315900 HLIO,D,20241001,47.4,47.685,46.485,47.35,251000 HLL.W,D,20241001,0.055,0.055,0.052,0.052,36800 HLLY,D,20241001,2.94,2.97,2.87,2.93,465600 HLN,D,20241001,10.65,10.7383,10.59,10.69,18440300 HLT,D,20241001,231.56,231.83,226.56,229.83,1948300 HLX,D,20241001,11.02,11.42,10.95,11.2,1912200 HMC,D,20241001,32.04,32.04,31.7337,31.87,606800 HMN,D,20241001,34.8,35.03,34.36,35.01,300600 HMY,D,20241001,10.53,10.89,10.49,10.84,3645100 HNI,D,20241001,53.49,53.595,52.765,53.4,165000 HOG,D,20241001,38.35,38.4273,37.5995,38.02,2346200 HOMB,D,20241001,26.96,26.96,26.16,26.24,1021400 HOUS,D,20241001,5.12,5.72,4.83,5.61,1981300 HOV,D,20241001,204.72,204.9,200,204.1,53200 HP,D,20241001,30.2,31.75,29.91,31.58,2454600 HPE,D,20241001,20.33,20.38,19.82,19.95,14802300 HPE-C,D,20241001,60.01,60.29,59.15,59.74,496000 HPF,D,20241001,18.72,18.76,18.6,18.71,44600 HPI,D,20241001,18.96,19.1,18.8,19.06,49500 HPP,D,20241001,4.72,4.795,4.641,4.68,1828900 HPP-C,D,20241001,13.73,14.28,13.73,14.18,24300 HPQ,D,20241001,35.04,35.19,34.15,34.76,10361100 HPS,D,20241001,17.23,17.23,17.12,17.2,54000 HQH,D,20241001,18.62,18.62,18.44,18.58,156400 HQL,D,20241001,15.15,15.15,14.905,15.02,73800 HR,D,20241001,18.17,18.21,17.79,17.9,1671300 HRB,D,20241001,63.47,63.53,62.31,63.07,996300 HRI,D,20241001,159.25,161,156.995,159.82,174900 HRL,D,20241001,31.62,31.8,31.34,31.66,2161400 HRTG,D,20241001,12.25,12.31,11.55,11.78,1171300 HSBC,D,20241001,44.91,44.93,44.18,44.59,1681400 HSHP,D,20241001,8.48,8.72,8.47,8.56,95100 HSY,D,20241001,191.84,193.14,190.795,191.81,966400 HTD,D,20241001,23.14,23.5,23.01,23.47,58000 HTFB,D,20241001,24.45,24.45,24.45,24.45,100 HTFC,D,20241001,24.19,24.25,24.1,24.25,2400 HTGC,D,20241001,19.66,19.7477,19.47,19.55,610700 HTH,D,20241001,31.94,31.94,31.37,31.59,494500 HUBB,D,20241001,429.03,430.49,421.75,427.29,281700 HUBS,D,20241001,532.29,537.32,523.98,526.66,451500 HUM,D,20241001,315,315.4,276.795,279.45,7056500 HUN,D,20241001,24.19,24.24,23.84,24.04,1480500 HUYA,D,20241001,5.1,5.335,5.075,5.29,2135600 HVT,D,20241001,27.47,27.47,26.78,27.03,215900 HWM,D,20241001,99.98,101.7,98.9,100.92,2084500 HXL,D,20241001,61.47,61.79,60.81,60.86,665700 HY,D,20241001,63.6,63.6292,61.65,62.7,50600 HYAC,D,20241001,10.72,10.72,10.66,10.68,400 HYB,D,20241001,8.33,8.35,8.315,8.33,85800 HYI,D,20241001,12.38,12.38,12.31,12.36,48000 HYLN,D,20241001,2.46,2.46,2.2201,2.27,1149600 HYT,D,20241001,10.06,10.11,10.031,10.11,461800 HZO,D,20241001,35,35,33.49,33.61,153900 IAE,D,20241001,6.86,6.8819,6.79,6.8,125600 IAG,D,20241001,5.35,5.41,5.2617,5.34,6561100 IBM,D,20241001,220.63,221.1,215.9,219.35,3548300 IBN,D,20241001,30.03,30.09,29.71,29.87,6290000 IBP,D,20241001,247.24,247.91,241.07,246.78,136300 IBTA,D,20241001,61.61,62.06,59,59.03,131700 ICE,D,20241001,161.07,162.12,159.32,161.14,3076800 ICL,D,20241001,4.26,4.28,4.19,4.26,768700 ICR-A,D,20241001,20.95,21.32,20.88,20.95,6600 IDA,D,20241001,103.06,103.9,102.66,103.39,236500 IDE,D,20241001,11.3,11.3,11.23,11.25,46300 IDT,D,20241001,37.95,37.95,37.55,37.73,57300 IEX,D,20241001,214.07,214.07,210.45,212.53,358300 IFF,D,20241001,104.9,105.11,103.07,103.12,1154000 IFN,D,20241001,19.02,19.0989,18.91,18.91,104100 IFS,D,20241001,26.15,26.38,25.45,26.18,131400 IGA,D,20241001,9.42,9.42,9.27,9.31,67300 IGD,D,20241001,5.56,5.6,5.47,5.55,512600 IGI,D,20241001,18.14,18.14,17.88,17.93,50100 IGR,D,20241001,6.6,6.6,6.43,6.44,550400 IGT,D,20241001,21.23,21.285,20.9,20.98,1439800 IH,D,20241001,2.3,2.3062,2.09,2.28,47000 IHD,D,20241001,5.71,5.71,5.6424,5.65,191400 IHG,D,20241001,110.66,110.66,108.1601,109.14,216700 IHS,D,20241001,3,3.06,2.96,3.02,337600 IHTA,D,20241001,7.6,7.63,7.59,7.61,34900 IIF,D,20241001,30.24,30.24,29.8,29.84,28900 IIIN,D,20241001,30.9,30.975,30.38,30.56,95400 IIM,D,20241001,12.89,12.934,12.86,12.93,134300 IIP-A,D,20241001,26.12,26.15,26.0551,26.14,1600 IIPR,D,20241001,134.81,135,131.51,132.5,156200 IMAX,D,20241001,20.37,20.5,19.85,20.12,742800 INFA,D,20241001,25.28,25.34,23.96,23.98,993200 INFY,D,20241001,22.42,22.52,22.27,22.39,8366400 ING,D,20241001,17.89,17.91,17.535,17.73,3708900 INGR,D,20241001,136.89,137.16,135.55,136.03,317500 INN,D,20241001,6.86,6.955,6.76,6.91,802900 INN-E,D,20241001,21,21.29,21,21.15,18400 INN-F,D,20241001,20.89,21.27,20.71,20.86,2100 INSI,D,20241001,17.7,17.7,17.34,17.6579,3000 INSP,D,20241001,210.74,212.08,205.9,209.36,424600 INST,D,20241001,23.52,23.565,23.52,23.55,539900 INSW,D,20241001,50.88,52.23,50.5501,51.39,624700 INVH,D,20241001,35.44,35.45,34.64,34.69,3259500 INVX,D,20241001,14.49,15.1,14.4217,14.86,271400 ION.W,D,20241001,2.25,2.25,1.91,2.0102,55600 IONQ,D,20241001,8.89,8.97,8.04,8.17,12275500 IOT,D,20241001,48.01,48.05,46.38,46.74,3152600 IP,D,20241001,48.91,49.35,48.39,49.21,3096100 IPB,D,20241001,26.9599,26.9599,26.9599,26.9599,700 IPG,D,20241001,31.49,31.57,30.83,31.22,3268500 IPI,D,20241001,23.99,24.26,23.7192,23.89,25300 IQI,D,20241001,10.47,10.53,10.4563,10.48,211000 IQV,D,20241001,236.28,237.13,231.06,231.37,803600 IR,D,20241001,98.35,98.68,96.83,98,2761600 IRM,D,20241001,119,119.14,117.42,118.24,1527900 IRS,D,20241001,11.39,11.73,11.16,11.55,144800 IRT,D,20241001,20.6,20.63,20.065,20.12,1322000 ISD,D,20241001,13.95,14.05,13.95,14.05,155100 IT,D,20241001,507.17,507.17,498.15,501.23,362000 ITGR,D,20241001,130.49,130.76,126.265,127.19,291400 ITT,D,20241001,149.65,149.695,146.3201,147.86,421200 ITUB,D,20241001,6.65,6.66,6.49,6.52,30172800 ITW,D,20241001,262.02,262.17,258.63,261.35,754400 IVR,D,20241001,9.39,9.39,9.095,9.16,2484300 IVR-B,D,20241001,24.7,24.92,24.62,24.92,4000 IVR-C,D,20241001,24.05,24.46,24.05,24.37,10300 IVT,D,20241001,28.41,28.95,28.24,28.89,860600 IVZ,D,20241001,17.56,17.56,17.18,17.25,2774100 IX,D,20241001,116.46,117.06,115.37,116.63,14700 J,D,20241001,130.93,132.19,129.66,132.07,1215700 JBGS,D,20241001,17.43,17.64,17.27,17.61,544600 JBI,D,20241001,10.09,10.11,9.6,9.67,2615400 JBK,D,20241001,26.5,26.5,26.5,26.5,300 JBL,D,20241001,119.63,119.665,117.69,119.16,1618000 JBND,D,20241001,54.56,54.64,54.47,54.56,91600 JBT,D,20241001,98.47,99.43,96.82,99.33,252800 JCE,D,20241001,15.37,15.51,15.13,15.25,73300 JCI,D,20241001,78.02,78.23,76.505,76.81,3424800 JEF,D,20241001,61.35,62.25,60.63,61.85,2529200 JELD,D,20241001,15.76,16.4289,15.55,16.22,496100 JEQ,D,20241001,6.3,6.39,6.25,6.29,39600 JFR,D,20241001,8.82,8.83,8.74,8.8,840100 JGH,D,20241001,13.38,13.38,13.26,13.35,50200 JHG,D,20241001,38,38,37.435,37.74,674100 JHI,D,20241001,14.11,14.11,14.0001,14.08,13900 JHS,D,20241001,11.67,11.69,11.62,11.6459,7300 JHX,D,20241001,39.07,39.32,38.2,38.63,35500 JILL,D,20241001,24.61,24.81,24.42,24.51,177100 JKS,D,20241001,26.2,26.24,24.17,25.53,2466100 JLL,D,20241001,265.45,269.65,262.41,266.44,317500 JLS,D,20241001,18.54,18.54,18.5001,18.52,17700 JMIA,D,20241001,5.32,5.37,5.08,5.17,3101800 JMM,D,20241001,6.42,6.43,6.37,6.4,2800 JNJ,D,20241001,162.43,162.75,161.18,161.99,4408000 JNPR,D,20241001,38.93,38.955,38.81,38.88,4349700 JOB.W,D,20241001,0.6298,0.6363,0.5302,0.5749,32100 JOBY,D,20241001,5.04,5.07,4.78,4.8,8969200 JOE,D,20241001,58.2,58.26,57.0116,57.75,200800 JOF,D,20241001,8.25,8.29,8.16,8.25,141300 JPC,D,20241001,8.13,8.135,8.02,8.06,1466800 JPI,D,20241001,20.92,21.14,20.8,21.14,59500 JPM,D,20241001,208.9,209.09,206.19,207.04,8540000 JPM-C,D,20241001,25.55,25.63,25.48,25.56,200400 JPM-D,D,20241001,25.34,25.42,25.2899,25.38,96400 JPM-J,D,20241001,23.78,23.8682,23.66,23.73,72100 JPM-K,D,20241001,22.65,22.7605,22.56,22.63,242200 JPM-L,D,20241001,23,23.08,22.8568,22.98,176200 JPM-M,D,20241001,21.25,21.31,21.17,21.2,252200 JQC,D,20241001,5.81,5.81,5.7,5.72,1019200 JRI,D,20241001,13.7,13.72,13.51,13.53,203100 JRS,D,20241001,9.34,9.36,9.2031,9.27,192600 JWN,D,20241001,22.39,22.41,21.69,21.7,1903100 JXN,D,20241001,91,91.51,88.17,90.25,378400 JXN-A,D,20241001,26.89,26.97,26.66,26.92,21500 K,D,20241001,80.7,80.74,80.555,80.65,2728600 KAI,D,20241001,338.57,338.57,330.065,331.59,62700 KAR,D,20241001,16.79,16.855,16.38,16.63,667300 KB,D,20241001,61.83,61.83,60.65,61.12,98300 KBDC,D,20241001,16.11,16.1567,15.85,15.85,52800 KBH,D,20241001,85.5,85.965,83.85,85.24,813700 KBR,D,20241001,65.13,65.89,64.45,65.75,753200 KD,D,20241001,22.93,22.95,22.26,22.43,1539500 KEN,D,20241001,28,28,27.3,27.48,14000 KEP,D,20241001,7.75,7.7792,7.705,7.72,84800 KEX,D,20241001,121.99,122.81,120.01,122.41,389100 KEY,D,20241001,16.59,16.635,16.05,16.24,9444500 KEY-I,D,20241001,24.77,24.93,24.55,24.63,60600 KEY-J,D,20241001,22.63,22.91,22.4114,22.5,71700 KEY-K,D,20241001,23.09,23.45,22.91,22.92,53900 KEY-L,D,20241001,24.49,24.87,24.37,24.75,92400 KEYS,D,20241001,158.34,158.34,153.675,154.71,973400 KF,D,20241001,22.91,22.99,22.5312,22.75,16700 KFRC,D,20241001,61.43,61.79,60.27,60.53,140700 KFS,D,20241001,8.31,8.38,8.2,8.22,34000 KFY,D,20241001,74.83,75.115,73.64,73.87,298300 KGC,D,20241001,9.45,9.62,9.42,9.53,11893300 KGS,D,20241001,28.9,29.34,28.72,29.21,617900 KIM,D,20241001,23.33,23.35,23.02,23.08,5295600 KIM-L,D,20241001,23.82,23.85,23.46,23.56,15100 KIM-M,D,20241001,24.54,24.65,24.39,24.46,92000 KIM-N,D,20241001,61.38,61.38,61.38,61.38,200 KIND,D,20241001,2.44,2.5,2.395,2.41,871600 KIO,D,20241001,14.76,14.8172,14.7,14.7,75600 KKR,D,20241001,130.58,131.52,128.7,129.87,2577600 KKRS,D,20241001,20.5,20.75,20.41,20.69,26200 KLG,D,20241001,17.11,17.44,17.03,17.22,582600 KMB,D,20241001,142.35,143.125,141.46,142.41,1849600 KMI,D,20241001,22.03,22.63,22.01,22.59,15698000 KMPB,D,20241001,23.49,23.4975,23.42,23.42,3700 KMPR,D,20241001,61.2,61.2,60.52,60.73,242300 KMT,D,20241001,25.89,25.89,25.47,25.68,483600 KMX,D,20241001,76.82,78.615,75.84,78.17,2419700 KN,D,20241001,17.92,17.98,17.27,17.3,501700 KNF,D,20241001,89.09,89.28,87.14,88.49,314600 KNOP,D,20241001,6.81,6.85,6.7,6.74,26500 KNSL,D,20241001,465.8,480.34,459.9,476.24,171400 KNTK,D,20241001,44.66,46.01,44.57,45.91,500400 KNX,D,20241001,53.63,53.84,51.74,52.74,1555000 KO,D,20241001,72.1,72.745,71.63,71.71,13294400 KODK,D,20241001,4.7,4.72,4.475,4.62,1005000 KOF,D,20241001,88.73,89.69,88.39,89.36,97900 KOP,D,20241001,36.41,36.745,35.97,36.73,165300 KORE,D,20241001,2.26,2.32,2.14,2.14,4400 KOS,D,20241001,4,4.29,4,4.26,10204800 KR,D,20241001,57.12,57.37,56.5908,56.71,4337500 KRC,D,20241001,38.58,38.58,37.82,38.27,954100 KRE-A,D,20241001,21.36,21.68,21.25,21.31,23000 KREF,D,20241001,12.32,12.32,11.97,11.98,375600 KRG,D,20241001,26.53,26.62,26.16,26.26,1035900 KRO,D,20241001,12.43,12.46,12.22,12.3,200300 KRP,D,20241001,16.03,16.15,15.91,16.05,294300 KSM,D,20241001,10.18,10.21,10.18,10.2,11300 KSS,D,20241001,21,21.0499,20.24,20.71,5241200 KT,D,20241001,15.45,15.455,15.2,15.28,565400 KTB,D,20241001,81.64,81.95,80.49,81.44,351000 KTF,D,20241001,10,10.05,9.97,9.985,143200 KTH,D,20241001,28.8001,28.895,28.72,28.7201,2100 KTN,D,20241001,26.66,27.17,26.642,27.17,1800 KUKE,D,20241001,0.8279,0.8279,0.7574,0.7792,26500 KVUE,D,20241001,23.17,23.18,22.68,22.78,13640500 KVYO,D,20241001,35.51,36.26,35.17,35.48,879900 KW,D,20241001,11.02,11.03,10.74,10.75,593300 KWR,D,20241001,167.34,167.7,160.29,163.31,156600 KYN,D,20241001,11.07,11.21,10.975,11.18,565300 L,D,20241001,78.98,79.84,78.85,79.3,1125800 LAAC,D,20241001,3.26,3.33,3.1811,3.22,1410100 LAC,D,20241001,2.7,2.76,2.53,2.57,3926800 LAD,D,20241001,317.64,319.27,310.3918,317.27,204500 LADR,D,20241001,11.58,11.58,11.29,11.33,992700 LANV,D,20241001,1.71,1.745,1.65,1.7,27400 LAW,D,20241001,5.87,5.88,5.71,5.83,112600 LAZ,D,20241001,50.38,50.8,49.04,49.16,519200 LB,D,20241001,38.71,44.21,38.71,44.13,808100 LBRT,D,20241001,18.86,20.02,18.72,19.94,1900000 LC,D,20241001,11.43,11.4838,10.99,11.15,1083700 LCII,D,20241001,120.12,121.47,118.255,121.25,227600 LDI,D,20241001,2.72,2.74,2.615,2.69,442100 LDOS,D,20241001,162.84,165.4851,161.6344,165.01,705300 LDP,D,20241001,21.87,21.87,21.69,21.81,145200 LEA,D,20241001,109.04,109.04,106.82,108.12,682200 LEG,D,20241001,13.66,13.82,13.44,13.67,1269500 LEN,D,20241001,188.55,189.03,185.93,188.3,2214100 LEN.B,D,20241001,172.24,174,171.76,173.65,34500 LEO,D,20241001,6.56,6.64,6.545,6.61,143700 LEV,D,20241001,0.68,0.6917,0.6637,0.6805,176100 LEV.W,D,20241001,0.0129,0.015,0.0129,0.0131,7400 LEVI,D,20241001,21.75,21.91,21.4197,21.68,2708700 LFT,D,20241001,2.53,2.53,2.47,2.5,82300 LFT-A,D,20241001,22,22,22,22,300 LGF.A,D,20241001,7.78,7.795,7.625,7.68,608400 LGF.B,D,20241001,6.86,6.88,6.74,6.79,568200 LGI,D,20241001,18.15,18.23,17.92,17.96,69100 LH,D,20241001,221.66,223.78,219,219.2,323800 LHX,D,20241001,237.47,247.33,235.74,245.29,1250200 LICY,D,20241001,2.2,2.28,2.085,2.1,344200 LII,D,20241001,603.06,603.28,591.21,596.63,296800 LITB,D,20241001,2.97,2.97,2.66,2.66,6600 LLAP,D,20241001,0.25,0.26,0.25,0.2501,4026800 LLY,D,20241001,888.83,891.2699,878.87,884.48,2455200 LMND,D,20241001,16.47,16.5,16.04,16.15,1142900 LMT,D,20241001,586.12,611.49,581.91,605.86,2356200 LNC,D,20241001,31.38,31.437,30.46,30.9,1513700 LNC-D,D,20241001,28.38,28.43,28.26,28.33,23900 LND,D,20241001,4.67,4.71,4.635,4.64,35900 LNG,D,20241001,178.05,181.65,177.79,181.3,1280000 LNN,D,20241001,124.2,124.99,122.7,124.1,45700 LOAR,D,20241001,73.96,74.54,70.94,71.83,394400 LOB,D,20241001,46.99,46.99,45.2,46.02,157000 LOCL,D,20241001,2.5,2.56,2.5,2.56,3200 LOMA,D,20241001,8.12,8.18,7.945,8.04,435600 LOW,D,20241001,270.01,274.16,268.22,272.64,2552300 LPG,D,20241001,34.21,36.43,34.03,35.91,1092100 LPL,D,20241001,4.09,4.09,3.975,4.01,169500 LPX,D,20241001,107.87,109.73,106.94,108.4,617300 LRN,D,20241001,85.3,85.445,82.99,83.85,1361300 LSPD,D,20241001,16.44,16.465,15.94,16.44,824900 LTC,D,20241001,36.72,36.93,36.48,36.57,177900 LTH,D,20241001,24.39,24.39,23.76,23.98,1103000 LTM,D,20241001,26.63,26.63,25.61,25.98,130800 LU,D,20241001,3.53,3.69,3.415,3.67,5830800 LUMN,D,20241001,7.15,7.2398,6.47,6.71,18562400 LUV,D,20241001,29.55,30.205,29.05,29.88,9465900 LVS,D,20241001,50.48,52.4,50.48,51.83,12142100 LVW.W,D,20241001,0.0898,0.1145,0.089,0.089,1200 LVWR,D,20241001,6.15,6.21,5.94,5.94,20100 LW,D,20241001,64.74,65.87,64.22,64.91,4151400 LXFR,D,20241001,12.92,12.92,12.523,12.56,86200 LXP,D,20241001,10.05,10.1,9.88,9.89,1573200 LXP-C,D,20241001,51.75,53.28,51.3193,52.11,3600 LXU,D,20241001,7.98,8.17,7.865,8.12,358100 LYB,D,20241001,95.75,96.52,95.491,95.81,2143300 LYG,D,20241001,3.12,3.126,3.0301,3.06,30203000 LYV,D,20241001,109.38,111.11,108.49,110.61,3566600 LZB,D,20241001,42.7,42.82,41.79,42.2,248700 LZM,D,20241001,6.92,7,6.42,6.69,197400 LZM.W,D,20241001,0.7875,0.7875,0.67,0.67,300 M,D,20241001,15.61,15.64,15.08,15.42,5419000 MA,D,20241001,497.26,498.03,493.11,496.38,3748200 MAA,D,20241001,159.6,159.705,156.95,157.81,702000 MAA-I,D,20241001,57.6,57.8,57,57.5,1300 MAC,D,20241001,18.22,18.25,17.87,17.92,1460000 MAIN,D,20241001,50.19,50.29,49.85,50.07,259000 MAN,D,20241001,73.34,73.34,71.84,72.62,359200 MANU,D,20241001,16.27,16.27,15.91,15.99,206800 MAS,D,20241001,84.2,84.69,82.83,83.82,1068200 MATV,D,20241001,16.86,16.96,16.47,16.63,389600 MATX,D,20241001,141.55,142.09,138.05,141.1,219300 MAV,D,20241001,8.86,8.9,8.85,8.86,39800 MAX,D,20241001,18.11,18.28,17.64,17.73,290400 MBC,D,20241001,18.43,18.55,18.12,18.34,585400 MBI,D,20241001,3.56,3.565,3.42,3.46,273100 MC,D,20241001,68.41,68.41,67.08,67.93,857600 MCB,D,20241001,51.83,51.83,49.3511,50.16,53500 MCD,D,20241001,304.51,305.23,302.25,302.98,3036200 MCI,D,20241001,19.93,19.978,19.725,19.88,23700 MCK,D,20241001,491.65,498.77,491.595,498.48,1089900 MCN,D,20241001,7.14,7.1853,7,7.05,245100 MCO,D,20241001,476.91,476.91,469,471.4,1137500 MCR,D,20241001,6.58,6.582,6.53,6.565,114400 MCS,D,20241001,15.13,15.27,15.06,15.15,474900 MCW,D,20241001,6.58,6.58,6.38,6.42,994100 MCY,D,20241001,62.92,63.4999,62.21,63.38,171000 MD,D,20241001,11.48,12.059,11.395,12,932400 MDST,D,20241001,25.77,25.9205,25.77,25.9205,6500 MDT,D,20241001,90.25,90.35,89.21,90,4907000 MDU,D,20241001,27.4,27.42,27.01,27.1,1142300 MDV,D,20241001,16.76,16.76,16.12,16.15,29500 MDV-A,D,20241001,24.73,24.73,24.5,24.71,6700 MEC,D,20241001,21.19,21.51,20.6801,21.03,113300 MED,D,20241001,19.08,19.38,18.76,19.22,187100 MEG,D,20241001,26.21,26.25,22.96,22.99,1323100 MEGI,D,20241001,14.95,14.95,14.77,14.88,111600 MEI,D,20241001,11.92,11.92,11.36,11.41,270500 MER-K,D,20241001,25.6,25.74,25.58,25.68,84300 MET,D,20241001,82.15,82.345,80.7,81.78,2380500 MET-A,D,20241001,24.39,24.5,24.309,24.39,64100 MET-E,D,20241001,24.74,24.8879,24.68,24.75,52500 MET-F,D,20241001,22.8,22.91,22.5773,22.86,73300 MFA,D,20241001,12.74,12.7466,12.335,12.38,687500 MFA-B,D,20241001,23.02,23.09,22.8,22.98,22200 MFA-C,D,20241001,23.72,23.95,23.72,23.94,17000 MFAN,D,20241001,25.51,25.6799,25.51,25.67,10400 MFAO,D,20241001,25.8294,25.8294,25.75,25.75,1600 MFC,D,20241001,29.48,29.585,29.22,29.52,1261600 MFG,D,20241001,4.23,4.25,4.18,4.2,6290400 MFM,D,20241001,5.72,5.77,5.72,5.74,149800 MG,D,20241001,11.31,11.35,10.87,11.33,167700 MGA,D,20241001,40.99,41.25,40.45,40.97,1236000 MGF,D,20241001,3.31,3.31,3.28,3.3,53700 MGM,D,20241001,38.8,39,37.9826,38.62,4121500 MGR,D,20241001,24.97,25,24.9271,24.97,11000 MGRB,D,20241001,20.1,20.36,20.1,20.31,22500 MGRD,D,20241001,17.84,17.95,17.765,17.89,12500 MGRE,D,20241001,26.03,26.03,25.9,26.01,24300 MGY,D,20241001,23.83,25.055,23.83,24.85,3399400 MHD,D,20241001,12.7,12.81,12.69,12.81,110200 MHF,D,20241001,7.33,7.33,7.26,7.3,81300 MHI,D,20241001,9.65,9.65,9.58,9.63,54300 MHK,D,20241001,160.68,160.71,157.44,159.49,413000 MHLA,D,20241001,16.37,16.37,16.36,16.3601,800 MHN,D,20241001,11.17,11.2,11.09,11.17,33600 MHNC,D,20241001,17.57,17.57,17.49,17.49,1400 MHO,D,20241001,171.67,173.53,167.49,172.34,237900 MIN,D,20241001,2.73,2.765,2.73,2.76,401800 MIO,D,20241001,12.44,12.5,12.41,12.42,39400 MIR,D,20241001,11.04,11.08,10.76,10.94,945300 MIT-A,D,20241001,22.68,22.68,22.5,22.6,1500 MIT-B,D,20241001,22.1487,22.39,22.1487,22.2799,3700 MIT-C,D,20241001,24.94,24.94,24.93,24.94,3200 MITN,D,20241001,25.5,25.505,25.44,25.5,6200 MITP,D,20241001,25.68,25.68,25.4907,25.57,7200 MITT,D,20241001,7.51,7.55,7.36,7.37,282300 MIY,D,20241001,12.09,12.1099,12.03,12.06,62800 MKC,D,20241001,83.32,84.81,81.59,84.09,4415800 MKC.V,D,20241001,82.61,84.37,81.86,84.37,3400 MKFG,D,20241001,4.77,4.77,4.68,4.71,364900 MKL,D,20241001,1574.32,1593.74,1560.8,1572.72,34000 ML,D,20241001,41.01,41.01,37.065,37.41,241700 ML.W,D,20241001,0.0536,0.0536,0.0466,0.0475,18000 MLI,D,20241001,73.88,74.23,72.165,72.98,640000 MLM,D,20241001,536.3,538.18,527.32,534.98,426500 MLNK,D,20241001,20.35,20.435,19.72,20.23,835500 MLP,D,20241001,22.21,22.5499,21.94,22.12,11600 MLR,D,20241001,60.91,60.91,58.68,59.86,85900 MMC,D,20241001,223.38,224.465,221.72,222.79,1418500 MMD,D,20241001,16.86,16.94,16.85,16.93,90800 MMI,D,20241001,39.43,39.43,38.335,38.82,112700 MMKT,D,20241001,100.1,100.1,100.09,100.1,39600 MMM,D,20241001,136,137.34,134.9,137.06,3050500 MMS,D,20241001,92.56,93.51,91.4218,92.75,334400 MMT,D,20241001,4.86,4.89,4.856,4.88,52900 MMU,D,20241001,10.9,10.9461,10.8752,10.92,179300 MNR,D,20241001,16.05,16.375,16.05,16.22,116200 MNSO,D,20241001,17.69,18.881,17.5,18.86,4289400 MNT.W,D,20241001,0.03,0.039,0.0201,0.0219,17300 MNTN,D,20241001,11.35,11.36,11.31,11.33,6700 MO,D,20241001,51.06,51.33,50.77,50.93,7243900 MOD,D,20241001,129.98,130.09,124.6522,127.55,549400 MODG,D,20241001,10.89,11.28,10.59,10.68,3908000 MOG.A,D,20241001,201.88,202.86,198.13,201.22,105000 MOG.B,D,20241001,198.84,198.84,198.23,198.23,1300 MOGU,D,20241001,2.64,2.64,2.12,2.3,23800 MOH,D,20241001,345.89,347.02,341.44,341.91,272000 MOS,D,20241001,26.68,27.27,26.34,27.05,3565700 MOV,D,20241001,18.66,19.39,18.59,19.35,486100 MP,D,20241001,17.71,17.98,17.17,17.54,2826500 MPA,D,20241001,12.59,12.6,12.51,12.6,17300 MPC,D,20241001,160.7,166.8799,160.61,165.82,2556500 MPLN,D,20241001,7.64,8.49,7.18,8.11,112300 MPLX,D,20241001,44.44,44.85,44.41,44.68,1036300 MPV,D,20241001,17,17,16.8174,16.92,9300 MPW,D,20241001,5.86,5.905,5.72,5.77,6527100 MPX,D,20241001,9.7,9.7,9.47,9.47,33700 MQT,D,20241001,10.85,11,10.85,10.9798,60200 MQY,D,20241001,13.2,13.2,13.14,13.19,208100 MRC,D,20241001,12.66,12.76,12.52,12.69,388600 MRK,D,20241001,113.96,114.79,113.11,114.74,7715500 MRO,D,20241001,26.36,27.75,26.29,27.64,6203700 MS,D,20241001,104.18,105.19,103.06,104.42,5437400 MS-A,D,20241001,22.97,22.975,22.8108,22.83,67300 MS-E,D,20241001,25.31,25.36,25.28,25.3,111800 MS-F,D,20241001,25.32,25.33,25.24,25.25,101700 MS-I,D,20241001,25.35,25.3933,25.2705,25.39,51800 MS-K,D,20241001,25.02,25.11,24.9,25.1,309700 MS-L,D,20241001,23.85,24.02,23.85,23.98,26600 MS-O,D,20241001,20.87,20.89,20.65,20.72,183400 MS-P,D,20241001,26.73,26.73,26.5501,26.57,68100 MS-Q,D,20241001,27,27.0192,26.88,26.93,116600 MSA,D,20241001,177.31,177.31,171.53,171.64,161300 MSB,D,20241001,22.79,23.5599,22.3601,22.78,20800 MSC,D,20241001,7.2,7.8,7.2,7.5806,8700 MSCI,D,20241001,583.5,583.5,568.98,575.75,365700 MSD,D,20241001,7.97,7.98,7.9,7.93,77000 MSDL,D,20241001,19.87,19.9399,19.72,19.87,140700 MSGE,D,20241001,42.37,42.545,41.785,42.03,188800 MSGS,D,20241001,207,209.74,205.61,208.82,73100 MSI,D,20241001,449.81,449.87,446.28,449.08,504100 MSM,D,20241001,86.08,86.08,84.09,84.97,400300 MT,D,20241001,26.23,26.365,25.85,26.22,2309700 MTAL,D,20241001,13.98,14.31,13.842,14.12,435100 MTB,D,20241001,176.67,177.26,171.74,172.72,1041300 MTB-H,D,20241001,25.01,25.1973,24.89,25.04,16600 MTB-J,D,20241001,27.96,28.04,27.88,27.93,203700 MTD,D,20241001,1494.09,1495.74,1463.95,1477.64,130800 MTDR,D,20241001,48.64,51.018,48.46,50.49,1521000 MTG,D,20241001,25.54,25.61,25.135,25.39,1253600 MTH,D,20241001,205.96,207.53,201.19,205.4,181800 MTN,D,20241001,174.2,177.11,172.86,173.07,995900 MTR,D,20241001,5.65,5.9,5.65,5.81,14900 MTRN,D,20241001,111,111.08,108.68,109.82,56900 MTUS,D,20241001,14.83,14.86,14.57,14.8,324500 MTW,D,20241001,9.55,9.77,9.44,9.55,237700 MTX,D,20241001,77.06,77.06,75.335,76.13,116400 MTZ,D,20241001,123.1,123.335,119.87,122.18,813600 MUA,D,20241001,12.5,12.5,12.417,12.49,153900 MUC,D,20241001,11.57,11.62,11.55,11.6,142000 MUE,D,20241001,10.73,10.8199,10.72,10.81,93600 MUFG,D,20241001,10.25,10.29,10.18,10.2,3411700 MUI,D,20241001,12.62,12.645,12.58,12.62,461400 MUJ,D,20241001,12.18,12.24,12.16,12.21,111500 MUR,D,20241001,33.4,34.765,33.14,34.51,1959800 MUSA,D,20241001,492.71,498.325,492.2637,496.43,154000 MUX,D,20241001,9.45,9.57,9.17,9.31,399000 MVF,D,20241001,7.6,7.6,7.558,7.59,134200 MVO,D,20241001,9.46,9.6,9.39,9.5,102300 MVT,D,20241001,11.49,11.4999,11.42,11.43,106600 MWA,D,20241001,21.57,21.6,21.165,21.37,821000 MX,D,20241001,4.68,4.74,4.613,4.72,117600 MXE,D,20241001,9.16,9.29,8.97,9.12,9900 MXF,D,20241001,15.01,15.2,14.97,15.12,21700 MYD,D,20241001,11.48,11.56,11.47,11.56,139300 MYE,D,20241001,13.76,13.83,13.43,13.47,150000 MYI,D,20241001,12.02,12.0664,12,12.01,287300 MYN,D,20241001,10.81,10.87,10.77,10.82,66100 MYTE,D,20241001,3.89,3.9555,3.63,3.65,13900 NABL,D,20241001,13.05,13.05,12.69,12.69,424900 NAC,D,20241001,11.96,12,11.93,11.98,545900 NAD,D,20241001,12.41,12.47,12.36,12.41,1287000 NAN,D,20241001,11.88,11.91,11.84,11.89,93300 NAPA,D,20241001,5.76,5.82,5.57,5.62,1138100 NAT,D,20241001,3.65,3.73,3.615,3.67,2701800 NATL,D,20241001,28.48,28.58,27.97,28.12,334500 NAZ,D,20241001,11.88,11.925,11.82,11.91,64900 NBB,D,20241001,16.74,16.82,16.63,16.73,123100 NBHC,D,20241001,41.96,41.96,40.4501,40.49,162000 NBR,D,20241001,63.39,69.315,63,68.83,434900 NBXG,D,20241001,12.86,12.88,12.57,12.76,242700 NC,D,20241001,28,28.32,27.3,27.51,31500 NCA,D,20241001,9.09,9.14,9.07,9.12,102900 NCDL,D,20241001,17.52,17.52,17.165,17.17,82400 NCLH,D,20241001,20.5,20.535,19.595,19.91,14150300 NCV,D,20241001,3.49,3.51,3.45,3.5,324800 NCV-A,D,20241001,23.46,23.64,22.92,23.04,10500 NCZ,D,20241001,3.1,3.1,3.05,3.09,518700 NCZ-A,D,20241001,22.11,22.38,22.11,22.34,16400 NDMO,D,20241001,11.31,11.39,11.22,11.39,184000 NDP,D,20241001,38.03,38.66,38.03,38.46,12600 NE,D,20241001,35.9,36.916,35.58,36.42,2346800 NEA,D,20241001,12.01,12.06,11.98,12.03,1468600 NEE,D,20241001,84.11,85.75,83.82,85.27,9112600 NEE-N,D,20241001,24.96,25.1,24.85,25.07,78600 NEE-R,D,20241001,46.49,47.07,46.375,46.86,793800 NEE-S,D,20241001,55.31,56.39,55.285,56.35,659600 NEM,D,20241001,53.81,54.99,53.6,54.14,9621800 NEP,D,20241001,27,27.26,26.76,26.96,854500 NET,D,20241001,80.05,80.3,78.01,78.11,2199000 NETZ,D,20241001,73.98,73.98,73.1399,73.72,360600 NEU,D,20241001,552.42,552.42,544.93,547.01,22900 NEUE,D,20241001,5.15,5.5499,5.15,5.2882,7900 NEXA,D,20241001,7.27,7.59,7.27,7.53,14100 NFG,D,20241001,60.36,60.73,60,60.26,750300 NFJ,D,20241001,12.91,12.97,12.81,12.96,357100 NGG,D,20241001,69.96,71.4299,69.79,70.05,1046600 NGL,D,20241001,4.46,4.57,4.46,4.5,60700 NGL-B,D,20241001,23.05,23.3,22.9,23.035,39200 NGL-C,D,20241001,23.4,23.425,23.1,23.15,16100 NGS,D,20241001,18.81,19.74,18.41,19.57,47400 NGVC,D,20241001,29.6,29.76,28.82,29.44,174000 NGVT,D,20241001,38.97,38.97,37.8001,37.89,250800 NHI,D,20241001,83.22,84.02,82.84,83.01,180600 NI,D,20241001,34.65,35.095,34.53,34.83,2663400 NIC,D,20241001,95.11,95.11,91.68,91.68,33600 NIE,D,20241001,22.98,22.98,22.71,22.89,44100 NIM,D,20241001,9.32,9.38,9.29,9.32,30300 NINE,D,20241001,1.15,1.41,1.15,1.29,2721500 NIO,D,20241001,6.9,7.08,6.44,7.03,146968800 NJR,D,20241001,47.19,47.19,46.6,46.86,615700 NKE,D,20241001,88,89.635,87.71,89.13,20623300 NKX,D,20241001,13.72,13.75,13.68,13.7,70600 NL,D,20241001,7.38,7.44,7.22,7.23,18200 NLOP,D,20241001,30.62,30.7499,30.07,30.41,83000 NLY,D,20241001,20.05,20.05,19.56,19.65,9276000 NLY-F,D,20241001,25.38,25.45,25.34,25.45,96200 NLY-G,D,20241001,25.22,25.28,25.195,25.28,24300 NLY-I,D,20241001,25.44,25.64,25.35,25.49,29500 NMAI,D,20241001,13.36,13.3898,13.12,13.16,294900 NMCO,D,20241001,11.7,11.8399,11.65,11.78,275300 NMG,D,20241001,1.57,1.65,1.57,1.62,79200 NMI,D,20241001,10.06,10.1199,10.01,10.055,31300 NMM,D,20241001,61.99,62.59,61.4,62.29,90000 NMR,D,20241001,5.3,5.33,5.27,5.32,1001800 NMS,D,20241001,12.97,13.0889,12.91,12.9901,7300 NMT,D,20241001,11.68,11.76,11.675,11.75,56500 NMZ,D,20241001,11.73,11.8,11.67,11.74,405000 NNI,D,20241001,112.64,113.3,111.14,111.15,54500 NNN,D,20241001,48.65,48.81,48.275,48.59,1292800 NNY,D,20241001,8.63,8.67,8.61,8.67,20900 NOA,D,20241001,18.62,19.01,18.62,18.82,33400 NOAH,D,20241001,12.46,12.57,12.2001,12.49,344000 NOC,D,20241001,528.18,555.5657,525.7801,543.88,1200700 NOG,D,20241001,35.01,36.66,34.72,36.4,1133400 NOK,D,20241001,4.4,4.41,4.34,4.35,19137900 NOM,D,20241001,11.21,11.21,10.9231,11.2,28600 NOMD,D,20241001,18.99,19.05,18.54,18.57,682700 NOTE,D,20241001,1.25,1.27,1.2,1.23,395600 NOV,D,20241001,15.9,16.41,15.79,16.2,3085900 NOVA,D,20241001,9.8,9.89,8.97,9.1,4718800 NOW,D,20241001,898.59,898.59,866.63,867.18,1313000 NPCT,D,20241001,11.97,11.97,11.79,11.8,126600 NPFD,D,20241001,19.09,19.1795,19.06,19.07,121600 NPK,D,20241001,75.33,75.42,74.26,74.36,24300 NPO,D,20241001,161.5,161.5,158.04,158.45,67200 NPV,D,20241001,13.23,13.23,13.0244,13.08,83400 NPW.W,D,20241001,1.2199,1.2199,1.2199,1.2199,300 NPWR,D,20241001,6.94,6.94,6.7,6.75,339700 NQP,D,20241001,12.69,12.73,12.5914,12.69,58600 NR,D,20241001,6.87,7.11,6.84,6.97,565800 NRDY,D,20241001,0.97,1.01,0.9601,0.994,1176300 NRE-A,D,20241001,24,24,23.92,23.92,2900 NREF,D,20241001,15.69,15.765,15.49,15.49,54700 NRG,D,20241001,90.81,92.905,89.9,92.65,3493800 NRGV,D,20241001,0.95,0.9635,0.93,0.95,509600 NRK,D,20241001,11.27,11.29,11.24,11.26,291600 NRP,D,20241001,97.66,100.57,96.565,99.9,25300 NRT,D,20241001,5.2,5.4,5.188,5.24,38800 NRUC,D,20241001,24.94,25.1,24.8456,25.1,12000 NSA,D,20241001,48.46,48.64,47.26,47.44,443400 NSA-A,D,20241001,24.91,24.91,24.6,24.785,21100 NSA-B,D,20241001,22.94,23,22.8705,23,1100 NSC,D,20241001,247.37,250.993,244.39,248.14,1316400 NSP,D,20241001,87.4,87.82,85.64,86.21,306500 NTB,D,20241001,36.67,36.76,35.79,36.18,183400 NTEST.I,D,20241001,25.04,25.05,25.04,25.05,1840 NTG,D,20241001,47.35,48.4,47.35,48.4,6100 NTR,D,20241001,47.81,49.33,47.66,49.3,2218300 NTST,D,20241001,16.6,16.6,16.28,16.43,1570600 NTZ,D,20241001,4.11,4.35,4.11,4.35,1100 NU,D,20241001,13.7,13.72,13.38,13.43,27308400 NUE,D,20241001,149.9,153.52,149.9,152.71,1262600 NUS,D,20241001,7.39,7.41,7.05,7.11,601700 NUV,D,20241001,9.04,9.09,9.02,9.09,409700 NUV.W,D,20241001,0.093,0.093,0.0901,0.0901,23200 NUVB,D,20241001,2.29,2.35,2.24,2.3,1366300 NUW,D,20241001,14.31,14.38,14.24,14.34,46700 NVG,D,20241001,13.49,13.56,13.462,13.52,758700 NVGS,D,20241001,15.97,16.29,15.92,16.16,200300 NVO,D,20241001,118.79,118.92,117.3206,118.01,3978300 NVR,D,20241001,9811.8,9912.56,9719.15,9892.3,18800 NVRI,D,20241001,10.33,10.37,10.09,10.24,256400 NVRO,D,20241001,5.51,5.62,5.21,5.23,510100 NVS,D,20241001,115,115.04,114.11,114.55,912800 NVST,D,20241001,19.68,19.7,19.08,19.34,1869600 NVT,D,20241001,70.25,70.57,68.42,68.81,1080000 NWG,D,20241001,9.32,9.33,9.04,9.13,3920700 NWN,D,20241001,40.82,40.8499,40.325,40.4,176100 NX,D,20241001,27.69,27.795,27.36,27.53,308300 NXC,D,20241001,14.1,14.1292,13.94,14.05,11200 NXD-A,D,20241001,15.46,15.46,15.01,15.32,4900 NXDT,D,20241001,6.26,6.26,5.98,6,105100 NXE,D,20241001,6.54,6.75,6.54,6.64,4481600 NXG,D,20241001,42.25,43.07,42,42.94,82100 NXJ,D,20241001,13.1,13.13,13.04,13.06,129500 NXN,D,20241001,12.4,12.4,12.15,12.18,8600 NXP,D,20241001,15.11,15.1195,15.05,15.11,81700 NXRT,D,20241001,44.16,44.2725,43.12,43.34,97700 NYC,D,20241001,9.11,9.11,8.7,8.888,6600 NYC-A,D,20241001,21.7,21.9,21.33,21.82,41100 NYC-U,D,20241001,38.72,39.3,37.535,39.25,12000 NYCB,D,20241001,11.14,11.2,10.76,10.78,5013100 NYT,D,20241001,55.64,55.85,54.56,55.21,702800 NZF,D,20241001,13.2,13.24,13.06,13.1,1013600 O,D,20241001,63.33,63.605,62.7638,63,5380800 OAK-A,D,20241001,24.85,24.85,24.5,24.56,10000 OAK-B,D,20241001,23.54,23.7199,23.39,23.695,6800 OBDC,D,20241001,14.51,14.535,14.34,14.4,2342000 OBDE,D,20241001,14.37,14.37,14.16,14.21,83700 OBK,D,20241001,31.92,32,30.94,31.14,65800 OC,D,20241001,176.66,177.12,172.24,174.54,541600 OCFT,D,20241001,2.56,2.83,2.11,2.75,358600 ODC,D,20241001,68.99,69.99,68.2354,69.26,19300 ODV,D,20241001,2.16,2.22,2.1301,2.15,181100 OEC,D,20241001,17.75,17.89,17.24,17.34,330400 OFG,D,20241001,44.59,44.605,42.67,42.71,180900 OGE,D,20241001,40.94,41.29,40.75,41.1,749800 OGN,D,20241001,19.1,19.15,18.63,18.83,2161700 OGS,D,20241001,74.18,74.47,73.55,73.93,294200 OHI,D,20241001,40.88,40.89,40.31,40.39,1280100 OI,D,20241001,13.05,13.295,13,13.08,923800 OIA,D,20241001,6.93,6.97,6.8409,6.93,86200 OII,D,20241001,24.63,25.48,24.6,25.42,753200 OIS,D,20241001,4.55,4.6999,4.55,4.64,710500 OKE,D,20241001,90.45,92.77,90,92.28,2751400 OKLO,D,20241001,8.14,8.71,7.9,8.6,2623000 OLN,D,20241001,47.83,48.12,47.21,47.62,1082800 OLO,D,20241001,4.91,4.9205,4.81,4.84,544200 OLP,D,20241001,27.64,27.64,27.1601,27.39,50900 OMC,D,20241001,103.42,103.42,101.375,102.69,1378600 OMF,D,20241001,46.35,46.6,45.62,45.71,1687900 OMI,D,20241001,15.66,15.69,14.335,14.55,817000 ONIT,D,20241001,31.52,32.025,30.375,30.84,15200 ONL,D,20241001,3.98,3.98,3.8,3.8,315900 ONON,D,20241001,50.1,50.3,48.71,49.35,3605500 ONTF,D,20241001,6.07,6.14,5.92,5.96,151600 ONTO,D,20241001,210.43,210.43,198.6,200.57,675900 OOMA,D,20241001,11.33,11.41,11.09,11.34,100700 OPAD,D,20241001,4.03,4.03,3.93,3.93,15000 OPF.W,D,20241001,0.23,0.24,0.23,0.232,54700 OPFI,D,20241001,4.82,5,4.77,4.94,545100 OPP,D,20241001,9.13,9.15,9.05,9.09,107500 OPP-A,D,20241001,19.78,19.83,19.631,19.79,6200 OPP-B,D,20241001,21.2501,21.28,21.2501,21.28,1200 OPY,D,20241001,50.1,51.1981,50.048,50.34,31200 OR,D,20241001,18.75,18.84,18.48,18.69,469800 ORA,D,20241001,76.77,76.97,75.76,76.65,310800 ORAN,D,20241001,11.49,11.49,11.4,11.43,442700 ORC,D,20241001,8.19,8.2,7.98,7.99,2109200 ORCL,D,20241001,170.22,170.51,165.97,167.16,7595000 ORI,D,20241001,35.48,35.68,35.26,35.47,710400 ORN,D,20241001,5.78,6,5.62,5.79,427800 OSCR,D,20241001,21.25,21.6075,20.4,20.63,2072600 OSK,D,20241001,99.31,99.41,98.02,98.47,464500 OTIS,D,20241001,104.09,104.09,102.005,103.77,2712100 OUS.W,D,20241001,0.06,0.06,0.0549,0.06,21800 OUST,D,20241001,6.35,6.365,5.97,6.06,853700 OUT,D,20241001,18.3,18.305,17.93,17.98,1058900 OVV,D,20241001,37.86,40.42,37.65,40.33,10905300 OWL,D,20241001,19.22,19.62,18.93,19.51,4769400 OWLT,D,20241001,4.5,4.5,4.33,4.46,1400 OXM,D,20241001,85.65,85.65,83.005,83.92,317400 OXY,D,20241001,51.23,53.77,50.93,53.25,27900400 OXY.W,D,20241001,29.26,31.85,29.18,30.91,154300 PAAS,D,20241001,21.31,21.61,21.13,21.55,3925300 PAC,D,20241001,173.1,174.57,170.09,173.2,52600 PACK,D,20241001,6.51,6.51,6.23,6.31,350800 PACS,D,20241001,39.96,39.965,38.34,38.88,1329600 PAG,D,20241001,162.52,162.76,159.84,162.04,130600 PAGS,D,20241001,8.46,8.54,8.31,8.47,5274100 PAI,D,20241001,12.9,12.9,12.8004,12.8285,16000 PAM,D,20241001,60.25,61.2316,59.4912,61.03,176100 PAR,D,20241001,51.5,51.87,50.16,51,473600 PARR,D,20241001,17.28,17.72,17.22,17.53,1150500 PATH,D,20241001,12.77,12.8092,12.34,12.4,5957000 PAXS,D,20241001,16.69,16.95,16.57,16.91,250300 PAY,D,20241001,20.2,21.3799,19.97,20.82,382500 PAYC,D,20241001,166.75,167.1289,162.85,166.31,504700 PB,D,20241001,71.59,71.87,70.02,70.17,433600 PBA,D,20241001,41.19,41.9988,41.09,41.94,668700 PBF,D,20241001,30.32,31.49,30.17,31.36,2416500 PBH,D,20241001,72.16,72.48,70.39,70.83,211000 PBI,D,20241001,7.11,7.11,6.7002,6.86,1519400 PBI-B,D,20241001,20.08,20.2539,19.9,20.23,26000 PBR,D,20241001,14.36,14.895,14.33,14.78,17747200 PBR.A,D,20241001,13.15,13.725,13.14,13.55,8884600 PBT,D,20241001,11.81,12,11.74,11.8,151200 PCF,D,20241001,6.83,6.84,6.7629,6.82,179100 PCG,D,20241001,19.77,19.9,19.685,19.83,7113800 PCK,D,20241001,6.34,6.34,6.2701,6.29,225100 PCM,D,20241001,8,8.1,7.94,8.01,51000 PCN,D,20241001,14.2,14.25,14.18,14.21,180300 PCOR,D,20241001,61.69,61.88,58.87,59.07,1356300 PCQ,D,20241001,10.03,10.12,10.005,10.12,68500 PD,D,20241001,18.41,18.49,17.6,17.69,1211200 PDCC,D,20241001,20.055,20.055,20.055,20.055,200 PDI,D,20241001,20.35,20.35,20.27,20.33,2353200 PDM,D,20241001,10.01,10.04,9.8,9.9,540200 PDO,D,20241001,14.18,14.26,14.14,14.2,811600 PDS,D,20241001,61.17,63.62,61.17,62.91,81100 PDT,D,20241001,13.27,13.54,13.2647,13.54,124000 PDX,D,20241001,23.5,23.8799,23.4131,23.62,44900 PEB,D,20241001,13.17,13.21,12.94,13.04,2096200 PEB-E,D,20241001,22.23,22.32,22.23,22.32,700 PEB-F,D,20241001,22.49,22.73,22.46,22.59,2300 PEB-G,D,20241001,22.24,22.35,22.06,22.32,7400 PEB-H,D,20241001,20.01,20.33,20.01,20.24,7600 PEG,D,20241001,89.25,91.035,88.88,90.73,2926100 PEN,D,20241001,193.93,194.55,186.965,191.56,274300 PEO,D,20241001,23.21,23.82,23.0398,23.76,55300 PERF,D,20241001,1.93,1.99,1.93,1.99,2800 PFD,D,20241001,11.99,12.0295,11.89,11.92,16000 PFE,D,20241001,29.05,29.08,28.53,28.67,30725100 PFGC,D,20241001,78.2,78.52,77.4,78.16,537700 PFH,D,20241001,21.03,21.1,20.91,21,48500 PFL,D,20241001,8.57,8.6,8.555,8.575,167600 PFLT,D,20241001,11.62,11.62,11.43,11.48,787300 PFN,D,20241001,7.63,7.65,7.6,7.62,388000 PFO,D,20241001,9.46,9.49,9.43,9.4485,42400 PFS,D,20241001,18.42,18.43,17.8,17.91,528100 PFSI,D,20241001,114.49,114.49,111.55,112.14,272300 PG,D,20241001,173.24,174,172.2,173.04,7130800 PGP,D,20241001,8.39,8.39,8.3501,8.39,27600 PGR,D,20241001,251.41,256.17,251.14,254.27,1569400 PGRE,D,20241001,4.9,4.93,4.8301,4.89,769600 PGRU,D,20241001,6.61,6.62,6.61,6.61,321700 PGZ,D,20241001,11.21,11.249,11.1634,11.19,17300 PH,D,20241001,631.91,636.52,624.5433,630.14,375700 PHD,D,20241001,9.92,9.9363,9.85,9.87,49900 PHG,D,20241001,32.89,32.91,32.37,32.67,725400 PHI,D,20241001,27.08,27.39,26.79,27.34,16500 PHIN,D,20241001,46,46.09,45.14,45.56,333400 PHK,D,20241001,5.01,5.06,5,5.06,758600 PHM,D,20241001,144.34,145.54,142.79,144.61,1305900 PHR,D,20241001,22.54,22.635,21.78,22.36,315000 PHT,D,20241001,7.98,7.98,7.93,7.95,96000 PHX,D,20241001,3.38,3.4,3.37,3.38,22500 PHY.W,D,20241001,0.05,0.0535,0.05,0.0501,7700 PHYT,D,20241001,11.55,11.55,11.54,11.54,2800 PII,D,20241001,82.72,83.46,81.65,82.77,420800 PIM,D,20241001,3.43,3.43,3.412,3.42,34100 PINE,D,20241001,18.17,18.24,18.01,18.05,69200 PINS,D,20241001,33.8,34.14,32.3101,32.76,11285800 PIPR,D,20241001,282.69,284.065,278.68,282.57,116400 PJT,D,20241001,133.22,133.23,130.7,133.11,153300 PK,D,20241001,14.07,14.175,13.83,14.11,2460900 PKE,D,20241001,12.93,13.02,12.795,12.85,101300 PKG,D,20241001,215.2,216.505,213.63,215.29,339300 PKST,D,20241001,13.61,13.775,13.3,13.62,158900 PKX,D,20241001,69.96,70.5,69.221,69.98,354700 PL,D,20241001,2.23,2.27,2.195,2.2,1953000 PL.W,D,20241001,0.1802,0.19,0.175,0.1767,1600 PLD,D,20241001,126.64,126.72,123.48,124.61,3401500 PLNT,D,20241001,81.25,82.39,80.73,81.85,1119700 PLOW,D,20241001,27.35,27.775,27.12,27.63,104200 PLTR,D,20241001,37.21,37.56,36.05,36.46,52858000 PLYM,D,20241001,22.58,22.61,22.01,22.32,273000 PM,D,20241001,121.5,121.96,120.33,120.59,5466100 PMF,D,20241001,10.34,10.5,10.2809,10.38,147400 PML,D,20241001,9.46,9.52,9.41,9.52,223300 PMM,D,20241001,6.51,6.54,6.5,6.52,155000 PMO,D,20241001,10.95,10.96,10.8722,10.93,73100 PMT,D,20241001,14.46,14.46,14.165,14.25,892900 PMT-A,D,20241001,24.77,24.9,24.7,24.9,2900 PMT-B,D,20241001,24.7,24.79,24.61,24.71,14300 PMT-C,D,20241001,21.11,21.11,20.88,21.08,52200 PMTU,D,20241001,26.19,26.19,25.92,25.99,3900 PMX,D,20241001,8.38,8.52,8.36,8.52,141400 PNC,D,20241001,183.49,183.71,178.3879,179.89,1664900 PNF,D,20241001,8.35,8.39,8.29,8.32,29500 PNI,D,20241001,7.89,7.93,7.87,7.87,26400 PNNT,D,20241001,6.99,7.02,6.85,6.87,530700 PNR,D,20241001,97.97,97.97,96.23,96.81,1396000 PNS.W,D,20241001,0.02,0.02,0.0151,0.02,13100 PNST,D,20241001,0.7668,0.7668,0.6901,0.728,21100 PNW,D,20241001,88.89,90.91,88.64,90.51,1813000 POR,D,20241001,47.88,48.12,47.63,47.76,533500 POST,D,20241001,115.41,116.34,114.76,116.11,352400 PPG,D,20241001,133.17,133.44,129.89,130.74,1264300 PPL,D,20241001,33.09,33.385,32.93,33.23,3777300 PPT,D,20241001,3.73,3.74,3.71,3.73,103400 PR,D,20241001,13.51,13.96,13.41,13.81,15446900 PRA,D,20241001,14.99,15.21,14.675,15.15,354000 PRG,D,20241001,48.4,48.46,47.27,47.3,282800 PRGO,D,20241001,26.11,26.23,25.41,25.46,1500600 PRH,D,20241001,26.22,26.45,26.17,26.45,26900 PRI,D,20241001,264.53,268.37,261.82,265.71,83000 PRI-I,D,20241001,23.67,23.67,23.43,23.44,500 PRI-J,D,20241001,23.71,23.73,23.6711,23.6711,700 PRI-K,D,20241001,21.61,21.61,21.47,21.5,1000 PRI-L,D,20241001,23.55,23.55,23.42,23.47,2800 PRIM,D,20241001,57.7,57.7,56.13,57.06,446600 PRKS,D,20241001,50.44,50.695,49.31,49.33,1238600 PRLB,D,20241001,29.26,29.26,27.95,28.06,303800 PRM,D,20241001,13.47,13.475,12.92,13.43,645600 PRMW,D,20241001,25.34,25.67,24.91,24.94,1102200 PRO,D,20241001,18.47,18.65,17.94,18.03,512000 PRS,D,20241001,25,25.1999,24.96,25.17,40200 PRT,D,20241001,3.95,3.95,3.82,3.83,52600 PRU,D,20241001,120.47,120.485,117.95,119.36,1291400 PSA,D,20241001,367.3,369.988,359.55,360.06,995600 PSA-F,D,20241001,25.08,25.09,24.9014,25,19200 PSA-G,D,20241001,24.77,24.95,24.6,24.93,13800 PSA-H,D,20241001,25.03,25.06,24.95,25.04,42800 PSA-I,D,20241001,23.21,23.43,23.21,23.38,36900 PSA-J,D,20241001,22.57,22.71,22.57,22.68,13300 PSA-K,D,20241001,22.99,22.99,22.63,22.84,17300 PSA-L,D,20241001,22.03,22.2116,21.95,22.05,30500 PSA-M,D,20241001,20.27,20.31,20.145,20.21,24700 PSA-N,D,20241001,18.64,18.8,18.6301,18.73,12300 PSA-O,D,20241001,18.85,18.85,18.63,18.79,12400 PSA-P,D,20241001,19.27,19.35,19.23,19.29,57400 PSA-Q,D,20241001,19.03,19.125,18.94,19.01,20000 PSA-R,D,20241001,19.66,19.72,19.5801,19.68,32500 PSA-S,D,20241001,19.99,20.09,19.9,20.01,10600 PSBD,D,20241001,16.29,16.29,16.01,16.1,32400 PSE-A,D,20241001,18.98,19.59,18.98,19.57,7700 PSF,D,20241001,21.56,21.6,21.47,21.5,35900 PSF.W,D,20241001,0.021,0.022,0.021,0.0216,6600 PSFE,D,20241001,22.34,22.34,21.88,21.89,215500 PSN,D,20241001,103.76,104.87,103.18,104.8,1128900 PSO,D,20241001,13.58,13.625,13.48,13.58,380400 PSQ.W,D,20241001,0.161,0.2,0.161,0.2,1100 PSQH,D,20241001,2.4,2.4299,2.28,2.32,54700 PSTG,D,20241001,50.05,50.05,48.51,48.77,2052300 PSTL,D,20241001,14.68,14.68,14.505,14.54,61100 PSX,D,20241001,130.16,133.27,130.16,132.99,2071900 PTA,D,20241001,21.04,21.16,20.95,21.07,163300 PTY,D,20241001,14.42,14.49,14.38,14.42,1009900 PUK,D,20241001,18.59,18.59,18.18,18.48,2180500 PUMP,D,20241001,7.56,8.08,7.55,7.96,1464900 PVH,D,20241001,100.24,100.295,97.08,97.64,637800 PVL,D,20241001,1.57,1.63,1.57,1.57,97000 PWR,D,20241001,298,298.7,292.6071,296.05,603500 PX,D,20241001,10.69,10.81,10.57,10.79,338500 PYN,D,20241001,6.3,6.34,6.27,6.31,10700 PYT,D,20241001,23.4,23.4,23.4,23.4,100 PZC,D,20241001,7.51,7.65,7.51,7.61,52500 QBT.W,D,20241001,0.1,0.113,0.09,0.09,18900 QBTS,D,20241001,0.98,1,0.912,0.92,2478800 QD,D,20241001,2.13,2.15,2.085,2.14,1031800 QGEN,D,20241001,45.47,45.51,44.77,44.91,974600 QS,D,20241001,5.72,5.77,5.36,5.37,8812300 QSR,D,20241001,72.2,72.57,71.798,72.49,1663200 QTWO,D,20241001,79.8,80.25,77.29,77.83,357300 QUAD,D,20241001,4.54,4.75,4.465,4.67,136000 QVCC,D,20241001,13.31,13.35,13.0644,13.35,20400 QVCD,D,20241001,13.24,13.5,12.97,13.41,19800 R,D,20241001,145.17,145.7,141.53,144.23,235100 RA,D,20241001,13.7,13.725,13.63,13.67,246600 RACE,D,20241001,465.7,466.32,454.77,455.86,323300 RAMP,D,20241001,24.79,24.79,24.05,24.06,440800 RBA,D,20241001,80.5,80.85,79.36,80.04,1054500 RBC,D,20241001,298.22,303.17,292.825,302.21,325500 RBCP,D,20241001,131.63,133.21,131.63,133.21,311500 RBLX,D,20241001,44.38,44.46,42.86,43.53,4922700 RBOT,D,20241001,5.54,5.6399,5.4,5.43,14800 RBRK,D,20241001,31.93,31.95,30.67,31.36,2016200 RC,D,20241001,7.59,7.61,7.41,7.44,2540600 RC-C,D,20241001,19.01,19.85,19.0075,19.85,1700 RC-E,D,20241001,19.15,19.22,19.0833,19.22,7900 RCB,D,20241001,24.44,24.56,24.44,24.53,5900 RCC,D,20241001,24.53,24.6,24.4,24.48,12400 RCFA,D,20241001,11.455,11.455,11.455,11.455,80000 RCI,D,20241001,40.03,40.19,39.26,39.38,748900 RCL,D,20241001,177.56,178.2,170.83,173.23,2045200 RCS,D,20241001,7.73,7.77,7.61,7.71,198300 RCUS,D,20241001,15.25,15.44,14.81,15.42,444700 RDDT,D,20241001,65.93,66.61,64.515,65.97,3150400 RDN,D,20241001,34.68,34.68,33.985,34.24,1077300 RDW,D,20241001,6.86,6.86,6.38,6.41,272100 RDW.W,D,20241001,1.17,1.18,1.07,1.07,9400 RDY,D,20241001,79.06,79.7785,78.71,79.65,167400 RELX,D,20241001,47.43,47.61,47.03,47.34,1753700 RERE,D,20241001,2.79,2.92,2.69,2.83,1318500 RES,D,20241001,6.35,6.71,6.315,6.61,1792700 REVG,D,20241001,27.9,27.955,27,27.21,555700 REX,D,20241001,45.86,46.65,45.42,45.68,100300 REX-B,D,20241001,24.31,24.41,23.89,24.4,7200 REX-C,D,20241001,24.15,24.26,23.71,24.26,11400 REXR,D,20241001,50.39,50.45,49.255,49.45,1617600 REZI,D,20241001,20.11,20.11,19.5,19.52,627300 RF,D,20241001,23.14,23.2366,22.34,22.54,9990200 RF-C,D,20241001,24.49,25.24,24.43,25.11,150700 RF-E,D,20241001,19.15,19.3599,19.08,19.18,33600 RF-F,D,20241001,26.42,26.67,26.04,26.05,124200 RFI,D,20241001,13.13,13.17,13.01,13.01,45200 RFL,D,20241001,1.96,1.98,1.92,1.96,20300 RFM,D,20241001,16.3,16.45,16.3,16.4128,18700 RFMZ,D,20241001,14.51,14.55,14.49,14.54,104600 RGA,D,20241001,217.29,218.06,214.81,217.04,222500 RGR,D,20241001,41.68,41.69,41.305,41.58,81200 RGT,D,20241001,11.58,11.6,11.49,11.6,14200 RH,D,20241001,332.55,335.4805,323.7,333.71,606000 RHI,D,20241001,67.41,67.4899,66.28,66.95,949900 RHP,D,20241001,106.71,107.46,104.6,107.01,332900 RIG,D,20241001,4.27,4.45,4.2,4.39,25835600 RIO,D,20241001,70.86,71.16,70.195,71.16,3536400 RIT-A,D,20241001,25.46,25.59,25.4,25.5799,27100 RIT-B,D,20241001,25.49,25.58,25.4001,25.53,51700 RIT-C,D,20241001,24.04,24.28,24.04,24.28,12500 RIT-D,D,20241001,24.26,24.4099,24.15,24.4,21800 RITM,D,20241001,11.11,11.12,10.87,10.94,6454000 RIV,D,20241001,12.92,12.92,12.66,12.79,130100 RIV-A,D,20241001,24.66,24.66,24.51,24.6405,4600 RJF,D,20241001,122,123.4,120.42,123,1411600 RJF-B,D,20241001,25.25,25.26,25.2,25.26,1100 RKT,D,20241001,19.28,19.7,19.01,19.27,2304100 RL,D,20241001,193.19,193.77,190.18,192.23,685200 RLI,D,20241001,154.77,157.81,154.3,157.43,123700 RLJ,D,20241001,9.17,9.325,9.035,9.25,1564100 RLJ-A,D,20241001,26.1,26.1431,25.82,25.89,47500 RLTY,D,20241001,17.21,17.23,16.95,17.07,80600 RLX,D,20241001,1.81,1.82,1.66,1.71,12621800 RM,D,20241001,32.71,32.71,31.8125,32.05,14600 RMAX,D,20241001,12.33,12.5,11.89,12.49,235400 RMD,D,20241001,245.37,245.99,237.63,238.75,1334400 RMI,D,20241001,16.35,16.465,16.3423,16.46,18700 RMM,D,20241001,16.19,16.2324,16.105,16.16,25100 RMMZ,D,20241001,16.27,16.49,16.27,16.45,21200 RMP.P,D,20241001,25.19,25.19,25.186,25.19,13100 RMT,D,20241001,9.61,9.61,9.44,9.53,86300 RNG,D,20241001,31.49,31.75,30.52,30.69,821500 RNGR,D,20241001,11.9,12.23,11.63,12.15,52600 RNP,D,20241001,23.78,23.78,23.415,23.42,80400 RNR,D,20241001,272.37,276.55,271.525,274.3,248100 RNR-F,D,20241001,24.75,24.84,24.6,24.84,4900 RNR-G,D,20241001,18.67,18.68,18.52,18.61,48200 RNST,D,20241001,32.44,32.44,31.3,31.48,438200 ROG,D,20241001,112.85,112.85,108.89,109.43,137900 ROK,D,20241001,268.24,269.23,263.1501,265.26,523800 ROL,D,20241001,50.62,51.08,50.1846,50.51,1900100 RPM,D,20241001,121.46,121.545,119.43,120.09,632300 RQI,D,20241001,14.22,14.23,14.05,14.06,324100 RRA.W,D,20241001,0.35,0.35,0.35,0.35,500 RRAC,D,20241001,11.5,11.5,11.49,11.5,25100 RRC,D,20241001,30.76,31.17,30.3281,30.88,2533700 RRX,D,20241001,166.04,166.88,161.6,163.72,380300 RS,D,20241001,287.94,291.035,285.555,289.96,227700 RSF,D,20241001,15.49,15.549,15.46,15.46,188500 RSG,D,20241001,200.8,201.82,199.3,201.28,698800 RSI,D,20241001,10.75,10.77,10.29,10.29,1832500 RSKD,D,20241001,4.75,4.75,4.52,4.52,315700 RTO,D,20241001,24.95,24.96,24.53,24.71,836700 RTX,D,20241001,121.18,124.59,120.14,124.39,7206900 RVLV,D,20241001,24.76,24.865,23.66,23.7,820000 RVT,D,20241001,15.63,15.66,15.43,15.57,260400 RVTY,D,20241001,127.7,127.83,124.42,124.44,695100 RWT,D,20241001,7.76,7.79,7.6,7.61,685700 RWT-A,D,20241001,25.3,25.35,25.25,25.28,14000 RWTN,D,20241001,25.27,25.478,25.26,25.4,3100 RWTO,D,20241001,25.43,25.47,25.23,25.32,3300 RXO,D,20241001,27.88,27.88,26.8,27.09,1472900 RY,D,20241001,124.86,125.28,122.9,123.8,597200 RYAM,D,20241001,8.54,8.65,8.45,8.6,501000 RYAN,D,20241001,66.58,69.14,66.58,68.2,1153300 RYI,D,20241001,19.78,19.925,19.575,19.8,208300 RYN,D,20241001,32.21,32.235,31.62,31.84,623700 RZB,D,20241001,25.07,25.2,25.04,25.17,19600 RZC,D,20241001,26.2,26.35,26.16,26.34,58900 S,D,20241001,23.95,24.01,22.85,22.88,4195500 SA,D,20241001,17.01,17.24,16.76,17.04,302300 SABA,D,20241001,8.47,8.55,8.46,8.51,167800 SAFE,D,20241001,26.21,26.22,25.65,25.7,365600 SAH,D,20241001,58.18,59.01,57.715,58.02,111900 SAJ,D,20241001,25.335,25.46,25.335,25.46,2100 SAM,D,20241001,288.86,289.73,286.455,288.1,118500 SAN,D,20241001,4.91,4.915,4.775,4.82,4551300 SAND,D,20241001,6.07,6.095,6.01,6.05,2530300 SAP,D,20241001,230.63,230.67,224.735,225.81,731700 SAR,D,20241001,23.14,23.25,23.02,23.03,36900 SAT,D,20241001,24.57,24.6435,24.55,24.638,5000 SAVE,D,20241001,2.4,2.415,2.28,2.3,3970900 SAY,D,20241001,25.3,25.48,25.3,25.45,5200 SAZ,D,20241001,25.72,26,25.7,25.82,15200 SB,D,20241001,5.13,5.165,5.065,5.09,363500 SB-C,D,20241001,25.82,25.82,25.79,25.79,600 SB-D,D,20241001,25.72,25.75,25.7,25.75,800 SBH,D,20241001,13.44,13.585,13.11,13.49,1186400 SBI,D,20241001,8.29,8.29,8.21,8.22,46000 SBR,D,20241001,61.75,62.75,61.75,62.41,29400 SBS,D,20241001,16.67,16.71,16.46,16.5,657400 SBSW,D,20241001,4.35,4.46,4.28,4.38,5466000 SBX.V,D,20241001,10.02,10.025,10.02,10.02,151400 SBXC,D,20241001,10.74,10.74,10.729,10.74,26000 SCCO,D,20241001,118,118,115.4,117.08,798600 SCD,D,20241001,17.59,17.96,17.59,17.93,79900 SCE-G,D,20241001,21.22,21.35,21.211,21.35,12600 SCE-H,D,20241001,25.04,25.08,25.02,25.08,46400 SCE-J,D,20241001,24.16,24.3,24.1,24.3,48400 SCE-K,D,20241001,24.72,24.92,24.685,24.9,13500 SCE-L,D,20241001,20.5,20.6374,20.34,20.4,53200 SCE-M,D,20241001,26.93,26.98,26.8352,26.95,19700 SCE-N,D,20241001,26.74,26.74,26.67,26.73,15200 SCH-D,D,20241001,25.22,25.2899,25.17,25.27,30300 SCH-J,D,20241001,22.4,22.49,22.2308,22.38,56500 SCHW,D,20241001,64.62,64.68,63.45,63.91,6331400 SCI,D,20241001,78.77,78.93,78.07,78.32,804400 SCL,D,20241001,77.38,77.435,75.645,77.28,110100 SCM,D,20241001,13.72,13.72,13.58,13.6,112300 SCS,D,20241001,13.38,13.42,13.14,13.2,734800 SD,D,20241001,12.12,12.46,12.05,12.26,304700 SDHC,D,20241001,37.53,38.31,37.24,37.52,169000 SDHY,D,20241001,16.66,16.69,16.55,16.58,117500 SDRL,D,20241001,39.24,40.2,39,39.79,1488200 SE,D,20241001,94.52,98.09,93.9,97.49,5506900 SEA-A,D,20241001,25.3,25.41,25.3,25.4095,7600 SEA-B,D,20241001,25.34,25.5759,25.3,25.43,17900 SED.U,D,20241001,11.39,11.39,11.25,11.25,600 SEDA,D,20241001,11.26,11.45,11.26,11.3261,600 SEE,D,20241001,36.27,36.57,35.92,36.52,1688000 SEI,D,20241001,12.67,13.09,12.59,12.98,268100 SEM,D,20241001,34.66,34.68,33.79,34.06,438600 SEMR,D,20241001,15.81,15.81,15.21,15.24,235300 SES,D,20241001,0.6422,0.664,0.59,0.5988,3742800 SF,D,20241001,93.71,93.97,92.18,93.4,276500 SF-B,D,20241001,25.15,25.25,25.01,25.19,3400 SF-C,D,20241001,26.08,26.18,25.89,26.075,12500 SF-D,D,20241001,21.14,21.5999,21.085,21.44,29600 SFB,D,20241001,23.26,23.47,23.26,23.46,5700 SFBS,D,20241001,79.85,79.85,76.775,77.34,137800 SFL,D,20241001,11.46,11.68,11.38,11.6,851300 SG,D,20241001,35.21,36.25,34.69,34.89,1664300 SGHC,D,20241001,3.62,3.77,3.575,3.74,1129400 SGU,D,20241001,11.64,12.45,11.64,12.1,31100 SHAK,D,20241001,101.46,103.61,100.7101,101.73,558100 SHCO,D,20241001,5.12,5.16,4.98,5,125400 SHEL,D,20241001,65.65,67.19,65.53,66.87,7269700 SHG,D,20241001,42.49,42.49,41.61,41.71,122800 SHO,D,20241001,10.33,10.36,10.08,10.23,3932900 SHO-H,D,20241001,22.58,22.6499,22.41,22.41,9100 SHO-I,D,20241001,21.4,21.98,21.4,21.98,8200 SHOC,D,20241001,46.87,46.87,45.26,45.58,49500 SHOP,D,20241001,80,80.24,77.77,78.45,5656100 SHW,D,20241001,383.06,383.815,377.715,380.58,1255600 SID,D,20241001,2.42,2.43,2.3719,2.41,1932700 SIG,D,20241001,97.88,99.185,92.271,94.98,1936000 SII,D,20241001,43.31,44.4363,43.166,44.3,113700 SILA,D,20241001,25.21,25.7,25.065,25.53,584400 SIT-A,D,20241001,24.15,24.262,23.8,24.24,19400 SITC,D,20241001,18.02,18.15,16.93,17.06,4840100 SITE,D,20241001,150.91,150.91,146.01,149.71,207000 SJM,D,20241001,121.17,121.7421,120.01,121.21,769500 SJT,D,20241001,3.68,3.81,3.67,3.81,70400 SJW,D,20241001,58.15,58.81,57.84,58.5,140400 SKE,D,20241001,8.58,8.749,8.35,8.56,284100 SKIL,D,20241001,15.61,15.62,14.81,15.13,54000 SKLZ,D,20241001,5.6,5.73,5.5359,5.62,64700 SKM,D,20241001,23.83,23.9407,23.565,23.63,218400 SKT,D,20241001,33.1,33.2,32.64,32.94,518100 SKX,D,20241001,66.8,67.11,65.78,66.95,1438800 SKY,D,20241001,94.96,96.71,93.36,96.32,349100 SLB,D,20241001,41.745,43.59,41.74,43.14,14716500 SLF,D,20241001,57.9,58.12,57.53,58.02,227500 SLG,D,20241001,69.68,70.03,68.405,69.56,1153900 SLG-I,D,20241001,24.51,24.59,24.25,24.51,39800 SLGN,D,20241001,52.38,52.54,51.95,51.99,371200 SLQT,D,20241001,2.14,2.16,2,2.02,1169500 SLVM,D,20241001,85.8,85.8,82.435,83.11,345300 SM,D,20241001,39.43,41.35,39.07,41.33,1750100 SMAR,D,20241001,55.38,55.42,55.32,55.35,9012800 SMBK,D,20241001,29.05,29.05,27.87,28.44,77400 SMC,D,20241001,34.5,35.2,34.26,34.45,23200 SMFG,D,20241001,12.8,12.825,12.66,12.7,2531300 SMG,D,20241001,86.5,88.35,86.1049,86.71,968900 SMHI,D,20241001,9.63,9.89,9.5,9.65,172800 SMP,D,20241001,33.18,33.18,32.35,32.67,113400 SMR,D,20241001,11.6,12.11,11.03,11.88,4795700 SMR.W,D,20241001,3.23,3.39,3.05,3.26,99400 SMRT,D,20241001,1.72,1.74,1.62,1.64,1455000 SMWB,D,20241001,8.84,8.95,8.39,8.4,161300 SN,D,20241001,109,109.97,106.68,107.94,1098000 SNA,D,20241001,289.47,290.71,285.04,287.99,259500 SNAP,D,20241001,10.78,10.91,10.4,10.42,19195600 SNDA,D,20241001,27.45,27.45,25.48,25.61,57700 SNDR,D,20241001,28.42,28.55,27.65,28.1,567900 SNN,D,20241001,31.12,31.14,30.6834,30.84,552100 SNOW,D,20241001,113.76,114.7065,109.71,110.23,7087800 SNV,D,20241001,43.92,43.92,42.395,42.49,1884200 SNV-D,D,20241001,25.09,25.15,25.06,25.15,26000 SNV-E,D,20241001,26.43,26.45,26.2626,26.44,31500 SNX,D,20241001,119.8,121,115.92,116.55,505000 SO,D,20241001,90.46,91.77,90,90.88,4030100 SOC,D,20241001,23.5,25,23.22,24.47,1024200 SOC.W,D,20241001,11.83,13.44,11.79,13.25,31400 SOJC,D,20241001,24.97,24.97,24.76,24.84,36400 SOJD,D,20241001,23.84,23.9599,23.75,23.93,75200 SOJE,D,20241001,22.12,22.24,22.03,22.19,71300 SOL,D,20241001,2.69,2.705,2.49,2.57,422000 SOLV,D,20241001,69.44,69.44,66.95,67.3,932400 SON,D,20241001,54.72,54.72,54.1533,54.32,337600 SONY,D,20241001,96.88,97.41,96.0292,96.8,984400 SOR,D,20241001,44.5,44.5,43.84,44.355,11300 SOS,D,20241001,0.87,0.87,0.752,0.78,140500 SPB,D,20241001,95.05,95.76,93.44,93.46,313800 SPCE,D,20241001,6.04,6.08,5.83,5.84,1060000 SPE,D,20241001,13.95,13.9593,13.88,13.91,68400 SPE-C,D,20241001,23.5378,23.5378,23.5378,23.5378,200 SPG,D,20241001,169,169.76,166.32,169.55,1327000 SPGI,D,20241001,518.64,518.87,511.45,512.22,978300 SPH,D,20241001,17.95,18.27,17.95,18.27,146100 SPHR,D,20241001,44.02,44.71,43.21,43.84,655200 SPIR,D,20241001,9.94,10.115,9.69,9.99,189200 SPL-A,D,20241001,24.3,24.38,24.28,24.37,5700 SPLP,D,20241001,40.95,40.95,40.95,40.95,3700 SPMC,D,20241001,19.89,19.9899,19.55,19.72,24700 SPN-B,D,20241001,25.22,25.31,25.18,25.27,39700 SPNT,D,20241001,14.29,14.46,14.06,14.1,286400 SPOT,D,20241001,370.49,375.66,367.93,375.4,1565900 SPR,D,20241001,32.45,32.99,31.8569,32.92,1788600 SPRU,D,20241001,2.85,2.9,2.76,2.82,47800 SPXC,D,20241001,159.28,160.25,156.96,158.53,161400 SPXX,D,20241001,16.78,16.78,16.58,16.63,67300 SQ,D,20241001,67,67.26,64.43,65.94,6599300 SQM,D,20241001,41.36,41.68,40.65,41.42,686200 SQNS,D,20241001,1.22,1.25,1.05,1.11,476600 SQSP,D,20241001,46.38,46.42,46.375,46.41,2053400 SR,D,20241001,67.27,67.55,66.77,66.93,268000 SR-A,D,20241001,24.82,25.0246,24.6627,25.0246,58400 SRE,D,20241001,83.82,84.47,83.51,83.92,1628700 SREA,D,20241001,24.85,25.2,24.8,25.15,51300 SRFM,D,20241001,1.4,1.4,1.19,1.25,58500 SRG,D,20241001,4.65,4.65,4.53,4.54,178500 SRG-A,D,20241001,22.74,22.74,22.01,22.01,400 SRI,D,20241001,11.07,11.155,10.47,10.53,259300 SRL,D,20241001,7.97,7.98,7.89,7.89,2400 SRV,D,20241001,44.76,45.15,44.29,45.01,33500 SSB,D,20241001,96.44,96.44,93.25,94.05,397900 SSD,D,20241001,191.25,192.58,186.86,190.89,184200 SSL,D,20241001,6.71,6.89,6.68,6.79,834600 SST,D,20241001,1.09,1.12,1.05,1.1,120700 SST.W,D,20241001,0.0655,0.0655,0.0655,0.0655,2200 SSTK,D,20241001,35.47,35.47,32.75,32.81,590400 ST,D,20241001,35.82,35.82,34.79,35.14,1143900 STAG,D,20241001,39.19,39.25,38.43,38.66,690400 STC,D,20241001,74.45,75.0827,72.52,72.75,166100 STE,D,20241001,241.85,241.85,233.555,235.78,797800 STEL,D,20241001,25.81,25.81,24.85,24.89,117000 STEM,D,20241001,0.35,0.36,0.3132,0.3233,3979700 STEW,D,20241001,15.75,15.82,15.7,15.71,114500 STG,D,20241001,7.55,7.9,7.3432,7.5,19500 STK,D,20241001,33.27,33.4799,32.65,32.84,32100 STLA,D,20241001,13.9,13.92,13.69,13.71,13124100 STM,D,20241001,29.39,29.49,28.57,28.9,5963800 STN,D,20241001,80.38,80.66,79.32,80.47,138900 STNG,D,20241001,70.38,71.87,69.65,71.26,813200 STR,D,20241001,20.8,21.58,20.66,21.34,928500 STRV,D,20241001,36.76,36.76,36.365,36.505,81900 STT,D,20241001,87.5,87.635,86.4,86.65,1957700 STT-G,D,20241001,24.67,24.89,24.67,24.83,30500 STVN,D,20241001,19.93,20.63,19.53,20.41,623200 STWD,D,20241001,20.3,20.34,19.9301,20.03,2636400 STXD,D,20241001,33.7,33.7,33.45,33.5403,3800 STXE,D,20241001,30.43,30.43,30.04,30.2239,9200 STXG,D,20241001,41.54,41.54,40.95,41.1582,15400 STXI,D,20241001,26.48,26.56,26.39,26.56,1400 STXK,D,20241001,31.25,31.25,30.8699,31.0138,3500 STXM,D,20241001,25.88,25.92,25.7745,25.7745,3200 STXT,D,20241001,20.82,20.82,20.765,20.79,10500 STXV,D,20241001,30.2,30.34,30.2,30.2728,12800 STZ,D,20241001,258.19,258.63,255.56,257.68,894700 SU,D,20241001,36.66,38.585,36.61,38.5,4630500 SUI,D,20241001,135.87,135.9,132.43,133.74,1225000 SUM,D,20241001,38.75,38.99,37.74,37.82,1334800 SUN,D,20241001,53.39,54.0899,53.1,53.77,301400 SUP,D,20241001,2.96,3.04,2.86,2.88,52700 SUPP,D,20241001,65.14,65.14,65.14,65.14,100 SUPV,D,20241001,7.1,7.33,6.9,7.18,1283700 SUZ,D,20241001,10.04,10.145,9.965,10.09,1045400 SVV,D,20241001,10.48,10.505,10.135,10.39,481000 SW,D,20241001,49.74,49.85,48.64,48.77,4199300 SWI,D,20241001,13.07,13.07,12.5699,12.67,516700 SWK,D,20241001,110.32,110.62,108.25,109.36,1008800 SWX,D,20241001,73.8,74.3,73.35,73.57,284700 SWZ,D,20241001,8.97,8.97,8.9201,8.93,12800 SXC,D,20241001,8.66,8.7,8.5202,8.69,556900 SXI,D,20241001,182.84,183.03,179.15,180.4,28800 SXT,D,20241001,79.85,80.09,78.3,78.47,89800 SYF,D,20241001,49.62,49.76,48.28,49.01,2823800 SYF-A,D,20241001,21.17,21.42,21.105,21.2,35000 SYF-B,D,20241001,25.72,25.8,25.43,25.45,406400 SYK,D,20241001,361.69,362,355.36,357.27,738800 SYY,D,20241001,78,78.595,77.27,77.74,4126200 T,D,20241001,21.93,22.15,21.835,22.13,32705500 T-A,D,20241001,22.47,22.54,22.35,22.53,217700 T-C,D,20241001,21.12,21.43,21.12,21.4,130700 TAC,D,20241001,10.34,10.61,10.32,10.58,1087500 TAK,D,20241001,14.35,14.36,14.205,14.28,1370000 TAL,D,20241001,11.91,12.14,11.31,12.13,13193300 TALO,D,20241001,10.1,10.51,9.994,10.43,3205800 TAP,D,20241001,57.42,57.75,57.1,57.35,1795800 TBB,D,20241001,24.57,24.68,24.47,24.65,90800 TBBB,D,20241001,30.07,30.66,29.84,30.03,269500 TBC,D,20241001,25.12,25.24,25.06,25.19,60600 TBI,D,20241001,7.86,7.86,7.53,7.71,225300 TBN,D,20241001,20.09,20.34,19.66,19.77,16100 TCI,D,20241001,28.3,28.39,28.3,28.39,1300 TCS,D,20241001,9.09,9.35,8.895,9.07,7200 TD,D,20241001,62.95,63.81,62.66,63.54,5242800 TDC,D,20241001,30.32,30.33,29.45,29.62,613300 TDF,D,20241001,9.26,9.56,9.24,9.55,51200 TDG,D,20241001,1430,1443.455,1418.65,1435.96,176100 TDOC,D,20241001,9.16,9.23,8.84,8.86,4755100 TDS,D,20241001,23.15,23.57,23.07,23.41,659300 TDS-U,D,20241001,21.51,21.85,21.4799,21.7796,27200 TDS-V,D,20241001,19.46,19.84,19.25,19.8,48000 TDW,D,20241001,71.13,74.54,71.13,73.31,1086400 TDY,D,20241001,438.29,442.29,432.2601,439.48,208800 TEAF,D,20241001,12.99,13.055,12.95,13.05,23400 TECK,D,20241001,52.5,52.63,51.36,51.88,2585200 TEF,D,20241001,4.85,4.85,4.81,4.83,400700 TEI,D,20241001,5.86,5.89,5.82,5.89,123100 TEL,D,20241001,150.25,150.87,146.8,147.46,1735900 TEN,D,20241001,25,25.43,24.87,25,456800 TEN-E,D,20241001,26.58,26.61,26.52,26.52,2900 TEN-F,D,20241001,27.12,27.1655,27.0376,27.137,3000 TEO,D,20241001,7.45,7.85,7.33,7.79,146100 TEVA,D,20241001,18.03,18.14,17.5,17.67,8042000 TEX,D,20241001,52.34,52.79,51.25,51.76,533500 TFC,D,20241001,42.51,42.575,41.33,41.72,7834900 TFC-I,D,20241001,23.59,23.82,23.25,23.82,13500 TFC-O,D,20241001,23.94,24.07,23.92,24.05,35900 TFC-R,D,20241001,21.73,21.8702,21.6559,21.82,78900 TFII,D,20241001,134.79,137.22,134.22,135.27,314600 TFPM,D,20241001,16.42,16.42,16.07,16.31,139800 TFX,D,20241001,247.11,247.45,242.1,245.13,268400 TG,D,20241001,7.3,7.34,7.15,7.16,48200 TGI,D,20241001,12.85,12.92,12.61,12.79,627300 TGLS,D,20241001,68.93,69.0999,67.24,68.74,115600 TGNA,D,20241001,15.71,15.785,15.575,15.6,2395900 TGS,D,20241001,18.43,19.15,18.15,18.86,146100 TGT,D,20241001,155.25,155.395,151.37,152.2,3994400 THC,D,20241001,165.34,165.98,162.12,162.87,686600 THG,D,20241001,148.21,150.065,148.115,148.82,121300 THIR,D,20241001,25,25,24.96,24.9985,200 THLV,D,20241001,28.8266,28.95,28.8266,28.887,4700 THO,D,20241001,109.81,111.19,107.87,110.28,397600 THQ,D,20241001,22.1,22.1,21.95,22,94200 THR,D,20241001,29.86,29.86,29.25,29.49,79200 THS,D,20241001,42.03,42.04,41.02,41.41,323200 THW,D,20241001,13.32,13.32,13.15,13.21,94900 TIMB,D,20241001,17.2,17.22,16.96,17.02,407600 TISI,D,20241001,15.05,15.75,15.025,15.46,15700 TIXT,D,20241001,3.9,3.9,3.67,3.74,313800 TJX,D,20241001,117.5,117.525,115.72,116.64,7888600 TK,D,20241001,9.16,9.36,9.1,9.21,782100 TKC,D,20241001,6.88,6.88,6.64,6.69,568400 TKO,D,20241001,124.11,124.58,121.32,122.26,1190000 TKR,D,20241001,84.29,84.435,82.62,83.88,352900 TLK,D,20241001,19.8,19.83,19.69,19.82,375400 TLYS,D,20241001,5.09,5.09,4.69,4.69,49200 TM,D,20241001,179.98,179.98,176.87,178.06,391100 TME,D,20241001,12.15,12.8,12.07,12.75,10007200 TMHC,D,20241001,70.47,70.75,69.13,70.34,454900 TMO,D,20241001,620,620,610.5701,612.94,1169200 TNC,D,20241001,95.51,95.51,92.7,93.8,189600 TNET,D,20241001,96.18,98.655,94.7,96.5,428500 TNK,D,20241001,57.55,59.64,57.15,58.32,390200 TNL,D,20241001,45.99,46.35,44.99,45.78,870800 TOL,D,20241001,154.68,156.08,152.04,154.75,965100 TOST,D,20241001,28.63,28.898,27.7101,28.56,6151500 TPB,D,20241001,43,43.06,42.1,42.6,103000 TPC,D,20241001,27.02,27.05,26.09,26.53,275200 TPH,D,20241001,45.43,46.1999,44.4,45.34,466400 TPL,D,20241001,873.42,917.075,868.44,914.34,96600 TPR,D,20241001,46.83,46.83,45.34,46.31,2775000 TPTA,D,20241001,17.81,17.95,17.81,17.95,3100 TPVG,D,20241001,7.03,7.05,6.88,6.9,248700 TPX,D,20241001,54.42,54.93,53.74,54.61,1040300 TPZ,D,20241001,18.13,18.41,18.13,18.2,14800 TR,D,20241001,30.84,30.84,30.05,30.07,175800 TRAK,D,20241001,19,19.02,17.56,17.83,143100 TRC,D,20241001,17.56,17.56,17.13,17.41,63400 TREX,D,20241001,67.33,68.05,65.9,67.74,1055900 TRGP,D,20241001,147.17,151.2,146.5457,150.58,1423000 TRI,D,20241001,171,171.23,169.76,169.9,182300 TRN,D,20241001,34.65,34.735,33.73,33.99,448100 TRNO,D,20241001,66.91,66.91,65.42,65.63,596300 TROX,D,20241001,14.56,14.64,14.01,14.05,1437700 TRP,D,20241001,47.62,48.42,47.47,48.37,2299700 TRT-A,D,20241001,25.87,25.88,25.866,25.88,900 TRT-B,D,20241001,25.2701,25.32,25.2701,25.29,6300 TRT-C,D,20241001,25.09,25.2,25.02,25.2,3000 TRT-D,D,20241001,25.24,25.24,24.95,24.95,13500 TRT-E,D,20241001,23.14,23.14,22.8,23.02,7100 TRT-P,D,20241001,19.1,19.31,19.075,19.14,6600 TRTX,D,20241001,8.54,8.54,8.15,8.23,4781600 TRU,D,20241001,104.59,104.88,102.39,103.43,1391200 TRV,D,20241001,233.49,237.18,232.71,235.12,951900 TS,D,20241001,31.68,32.485,31.68,32.3,3707400 TSE,D,20241001,5.06,5.81,4.8,5.7,862800 TSI,D,20241001,5.1,5.13,5.1,5.11,49700 TSLX,D,20241001,20.45,20.55,20.24,20.28,455600 TSM,D,20241001,175.31,175.99,170.78,172.07,11850100 TSN,D,20241001,59.34,60.38,59.26,59.76,1890600 TSQ,D,20241001,10.12,10.35,10.05,10.32,32900 TT,D,20241001,391.16,391.94,383.8809,386.63,945600 TTC,D,20241001,86.73,86.73,85.63,86.05,1203200 TTE,D,20241001,64.86,65.98,64.78,65.68,2422900 TTI,D,20241001,3.1,3.24,3.06,3.17,1473100 TTP,D,20241001,41.97,42.757,41.97,42.65,1800 TU,D,20241001,16.76,16.84,16.675,16.78,3111700 TUYA,D,20241001,1.67,1.77,1.655,1.77,1319400 TV,D,20241001,2.55,2.65,2.47,2.61,3438300 TVC,D,20241001,22.96,23.12,22.95,23.1,11900 TVE,D,20241001,22.7,22.85,22.68,22.79,30400 TWI,D,20241001,8.09,8.095,7.9,7.91,304900 TWLO,D,20241001,65.2,65.59,63.1901,63.73,2433500 TWN,D,20241001,43.71,44.0788,43.4157,44.0405,3800 TWO,D,20241001,13.38,13.3801,13.02,13.04,1989900 TWO-A,D,20241001,24.91,25.1565,24.91,25.13,2600 TWO-B,D,20241001,24.92,25.1,24.8,24.895,21000 TWO-C,D,20241001,24.65,25,24.6301,25,16500 TX,D,20241001,37.03,37.61,36.83,37.56,130200 TXNM,D,20241001,43.8,44.17,43.3,44.1,502700 TXO,D,20241001,19.59,19.93,19.4459,19.85,36800 TXT,D,20241001,87.8,88.205,86.46,87.45,929200 TY,D,20241001,33,33,32.788,32.89,40000 TY.P,D,20241001,48.47,48.94,48.4688,48.94,900 TYG,D,20241001,39.45,39.98,39.105,39.86,29300 TYL,D,20241001,582.66,584.61,576.44,578.64,192300 U,D,20241001,22.65,22.79,21.2029,21.59,11255700 UA,D,20241001,8.3,8.43,8.21,8.36,3652600 UAA,D,20241001,8.88,8.98,8.73,8.86,13910300 UAN,D,20241001,67.06,69.7499,66.22,69.25,34200 UBER,D,20241001,75.77,75.77,73.84,74.24,8980500 UBS,D,20241001,31.2,31.23,30.28,30.81,2429100 UCB,D,20241001,28.86,28.86,27.93,28.07,401400 UCB-I,D,20241001,24.5884,24.7499,24.5,24.7499,4700 UDR,D,20241001,45.51,45.575,44.62,44.9,2033000 UE,D,20241001,21.34,21.5,21.15,21.24,532200 UFI,D,20241001,7.3,7.3,6.89,6.89,50400 UGI,D,20241001,24.95,25.1,24.41,24.52,1892100 UGP,D,20241001,3.92,3.98,3.895,3.92,1279200 UHA.B,D,20241001,71.71,72.395,70.66,71.9,200100 UHAL,D,20241001,77.28,79.035,76.53,78.09,161500 UHS,D,20241001,228.59,228.81,222.34,224.66,822600 UHT,D,20241001,45.79,46,44.8601,45.19,41800 UI,D,20241001,220.93,223.6,215.62,223.6,78300 UIS,D,20241001,5.68,5.685,5.5,5.55,327200 UL,D,20241001,64.69,64.755,64.375,64.64,4307900 ULS,D,20241001,49.41,49.725,48.72,49.16,1462000 UMC,D,20241001,8.42,8.46,8.27,8.29,15227200 UMH,D,20241001,19.75,19.8,19.29,19.44,394000 UMH-D,D,20241001,24.22,24.22,24.0499,24.09,17200 UNF,D,20241001,197.54,197.555,188.45,193.56,250800 UNFI,D,20241001,19.35,22.33,19.06,21.96,7287700 UNH,D,20241001,585,588.7,580.765,583.3,2648600 UNM,D,20241001,59.04,59.33,58.365,58.88,1016800 UNMA,D,20241001,25.31,25.3999,25.3,25.38,14200 UNP,D,20241001,246.17,247.35,243.66,245.55,1925000 UP,D,20241001,2.39,2.41,2.16,2.23,552700 UPS,D,20241001,136.3,136.455,132.01,133.27,3658500 URI,D,20241001,809.13,813.144,798.91,806.79,364300 USA,D,20241001,7.1,7.1243,7.0301,7.1,638900 USAC,D,20241001,22.67,23.28,22.67,23.18,124700 USB,D,20241001,45.38,45.4212,44.32,44.46,6273000 USB-A,D,20241001,853.18,855,853.18,855,1800 USB-H,D,20241001,21.62,21.75,21.57,21.7,72600 USB-P,D,20241001,24.7,24.8,24.45,24.67,38600 USB-Q,D,20241001,18.28,18.3,18.16,18.3,59100 USB-R,D,20241001,19.84,19.89,19.7,19.81,45100 USB-S,D,20241001,22.15,22.3742,22.11,22.21,60600 USFD,D,20241001,61.5,61.7,60.9,61.55,1441900 USM,D,20241001,54.65,55.67,54.47,55.55,110400 USNA,D,20241001,38.22,38.22,36.63,37.22,143500 USPH,D,20241001,84,84,82.5,82.99,85400 UTF,D,20241001,26.05,26.1589,25.89,25.98,151400 UTI,D,20241001,16.3,16.31,15.725,15.75,326300 UTL,D,20241001,60.31,60.735,59.92,60.02,45900 UTZ,D,20241001,17.75,18.18,17.63,18.01,788400 UVE,D,20241001,22.12,22.12,21.49,21.5,203800 UVV,D,20241001,53.1,53.25,52.52,52.83,115700 UWM.W,D,20241001,0.6,0.6101,0.53,0.54,4500 UWMC,D,20241001,8.56,8.56,8.29,8.33,1882900 UZD,D,20241001,23.46,23.85,23.46,23.76,51500 UZE,D,20241001,22.27,22.4,22.14,22.39,17900 UZF,D,20241001,22.15,22.26,22,22.26,17900 V,D,20241001,276.97,279.06,274.36,277.6,5781500 VAC,D,20241001,73.48,74.015,71.525,73.74,468300 VAL,D,20241001,54.98,56.6,54.68,55.68,1156200 VAL.W,D,20241001,8.29,8.9899,8.29,8.7057,29700 VALE,D,20241001,11.72,11.78,11.55,11.72,32292600 VATE,D,20241001,3.66,3.76,3.31,3.45,44300 VBF,D,20241001,17.13,17.1399,17.01,17.05,17100 VCV,D,20241001,10.94,11,10.93,10.97,161800 VEEV,D,20241001,210.11,210.11,206.16,207.62,668200 VEL,D,20241001,19.59,19.62,19.4036,19.42,31100 VET,D,20241001,9.66,10.1,9.61,10.04,1324600 VFC,D,20241001,19.76,19.95,19.3,19.93,8454300 VGI,D,20241001,8.1,8.1797,8.08,8.11,44200 VGM,D,20241001,10.58,10.63,10.56,10.59,183800 VGR,D,20241001,14.91,14.93,14.9,14.91,3440300 VHC,D,20241001,6.95,7.1807,6.83,6.95,10300 VHI,D,20241001,33.37,33.69,32.29,32.29,23100 VICI,D,20241001,33.4,33.45,32.76,32.77,5449200 VIK,D,20241001,34.98,35.015,33.86,34.5,3941000 VIPS,D,20241001,15.8,16.59,15.665,16.58,4161200 VIST,D,20241001,43.99,45.7486,43.51,45.39,986900 VIV,D,20241001,10.27,10.335,10.135,10.21,681500 VKQ,D,20241001,10.29,10.33,10.28,10.29,252800 VLN,D,20241001,2.16,2.18,2.05,2.05,146300 VLN.W,D,20241001,0.035,0.035,0.035,0.035,300 VLO,D,20241001,133.33,137.98,133.15,137.47,3227000 VLRS,D,20241001,6.3,6.35,6.14,6.29,321200 VLT,D,20241001,11.55,11.59,11.5167,11.59,17600 VLTO,D,20241001,112.55,112.615,109.255,110.03,1805900 VMC,D,20241001,249.78,251.73,244.42,247.49,667500 VMI,D,20241001,288.87,289.36,284.84,287.51,87100 VMO,D,20241001,10.28,10.345,10.275,10.31,429800 VNCE,D,20241001,1.86,2,1.86,2,15700 VNO,D,20241001,39.39,39.63,38.94,39.29,2171800 VNO-L,D,20241001,19.02,19.1467,18.8402,18.99,19500 VNO-M,D,20241001,18.08,18.16,17.9901,18,80300 VNO-N,D,20241001,18.1,18.1,17.9913,18.03,25900 VNO-O,D,20241001,16.49,16.63,16.3791,16.63,13600 VNT,D,20241001,33.55,33.68,33.075,33.51,615700 VOC,D,20241001,4.95,5.05,4.95,5.05,36800 VOTE,D,20241001,66.88,66.88,66.31,66.47,32900 VOY-B,D,20241001,25.31,25.41,25.1201,25.39,25900 VOYA,D,20241001,79.06,79.18,77.73,78.51,805900 VPG,D,20241001,25.62,26.42,24.47,25,100100 VPV,D,20241001,11.33,11.4,11.33,11.38,13400 VRE,D,20241001,17.87,17.87,17.57,17.65,310300 VRN,D,20241001,6.09,6.47,6.05,6.43,8456800 VRT,D,20241001,99.62,99.845,96.16,97.62,4428600 VRTS,D,20241001,207.78,207.78,203.14,205.13,21700 VSCO,D,20241001,25.53,25.62,24.79,25.13,1717800 VSH,D,20241001,18.86,18.87,18.29,18.36,1103100 VST,D,20241001,118,122.64,115.03,122.55,7126600 VSTO,D,20241001,39.06,39.26,38.64,38.85,535900 VSTS,D,20241001,14.84,14.925,14.61,14.77,1486600 VTEX,D,20241001,7.4,7.5,7.32,7.39,510400 VTLE,D,20241001,26.26,27.7499,26.2,27.36,1192700 VTMX,D,20241001,26.9,27.13,26.415,26.8,108900 VTN,D,20241001,11.54,11.61,11.535,11.57,40300 VTOL,D,20241001,34.58,35.79,34.53,35.37,95500 VTR,D,20241001,64.15,64.17,63.375,63.89,2692200 VTS,D,20241001,23.86,24.71,23.71,24.53,206100 VVI,D,20241001,35.58,35.69,34.56,35.64,96500 VVR,D,20241001,4.07,4.09,4.03,4.05,844700 VVV,D,20241001,41.83,41.92,41.3,41.39,1039200 VVX,D,20241001,56,57,55.05,56.67,171500 VYX,D,20241001,13.43,13.46,13.055,13.34,938700 VZ,D,20241001,44.96,45.24,44.66,45.21,17536300 VZIO,D,20241001,11.18,11.205,11.15,11.15,1662200 W,D,20241001,55.99,56.068,52.56,53.24,5366300 WAB,D,20241001,181.7,182.21,179.3,181.45,745000 WAL,D,20241001,85.03,85.595,82.84,83.75,1054500 WAL-A,D,20241001,20.27,20.49,20.22,20.23,563900 WAT,D,20241001,360.08,360.565,351.75,358.33,460200 WBS,D,20241001,46.22,46.22,44.57,44.86,804100 WBS-F,D,20241001,21.88,22.07,21.88,22.04,3500 WBS-G,D,20241001,24.27,24.5,24.21,24.4999,6600 WBX,D,20241001,1.22,1.22,1.16,1.18,379000 WCC,D,20241001,168.19,168.77,164.45,166.47,597100 WCC-A,D,20241001,25.88,25.92,25.88,25.92,26800 WCN,D,20241001,177.94,178.88,177.18,177.79,1190100 WD,D,20241001,112.88,112.88,109.5,110.82,181700 WDH,D,20241001,1.27,1.27,1.16,1.2,216200 WDI,D,20241001,15.65,15.8,15.6,15.67,241700 WDS,D,20241001,17.25,17.93,17.25,17.83,1000400 WEA,D,20241001,11.28,11.32,11.239,11.28,32000 WEAV,D,20241001,12.8,12.96,12.14,12.47,666100 WEC,D,20241001,96.4,97.08,95.69,96.75,2384200 WEL,D,20241001,11.78,11.78,11.78,11.78,200 WELL,D,20241001,128.31,128.5,126.91,127.58,1981700 WES,D,20241001,38.25,38.66,38.09,38.51,934000 WEX,D,20241001,209.8,211,207.55,209.37,730800 WF,D,20241001,35.8,35.84,35.14,35.4,45700 WFC,D,20241001,56,56.03,55.2,55.39,11069300 WFC-A,D,20241001,21.71,21.8269,21.58,21.72,258300 WFC-C,D,20241001,20.9,20.94,20.68,20.82,147300 WFC-D,D,20241001,20.36,20.43,20.16,20.32,215900 WFC-L,D,20241001,1279.92,1281.97,1279.916,1281.3,4800 WFC-Y,D,20241001,25,25.0104,24.8578,24.93,137500 WFC-Z,D,20241001,21.78,21.9119,21.64,21.69,306200 WFG,D,20241001,97.34,98.41,96.92,98.02,106400 WGO,D,20241001,57.85,58.03,56.7368,57.87,420600 WH,D,20241001,78.55,78.89,77.41,77.91,485900 WHD,D,20241001,58.84,61.52,58.63,61.41,683400 WHG,D,20241001,14.27,14.303,14.04,14.04,8800 WHR,D,20241001,107,107.39,105.09,106.93,367500 WIA,D,20241001,8.53,8.61,8.51,8.544,36900 WINN,D,20241001,25.57,25.57,25.17,25.32,96800 WIT,D,20241001,6.48,6.6,6.47,6.58,1917500 WIW,D,20241001,8.85,8.88,8.845,8.86,246000 WK,D,20241001,78.89,78.89,76.16,76.88,268600 WKC,D,20241001,30.6,31.05,30.53,30.79,852100 WLK,D,20241001,150.23,150.85,147.92,149.13,545400 WLKP,D,20241001,22.28,22.47,22.28,22.4,15600 WLTG,D,20241001,28.78,28.78,28.734,28.734,600 WLY,D,20241001,48.27,48.7,47.86,48.67,355900 WLYB,D,20241001,48.44,48.45,48.44,48.45,200 WM,D,20241001,207.46,208.06,205.8416,207.93,951900 WMB,D,20241001,45.29,46.4,45.24,46.36,6520100 WMK,D,20241001,68.57,68.57,67.34,68.24,64900 WMS,D,20241001,157.52,157.81,154.54,156,467500 WMT,D,20241001,80.68,81.53,80.435,81.27,16054200 WNC,D,20241001,19.07,19.07,18.6946,18.72,311200 WNS,D,20241001,52.46,52.695,50.98,50.99,402700 WOLF,D,20241001,9.72,9.748,8.71,8.89,10009200 WOR,D,20241001,41.2,41.59,40.33,41.16,342700 WOW,D,20241001,5.26,5.26,5.05,5.19,397900 WPC,D,20241001,62.3,62.42,61.02,61.32,1185200 WPM,D,20241001,61.78,61.815,60.42,61.19,1507100 WPP,D,20241001,52.98,52.98,51.32,51.77,259900 WRB,D,20241001,56.54,57.37,56.14,57.26,2586300 WRB-E,D,20241001,25.02,25.27,25.02,25.26,4400 WRB-F,D,20241001,23.51,23.72,23.48,23.52,22300 WRB-G,D,20241001,20.66,20.785,20.66,20.7306,3200 WRB-H,D,20241001,20.79,20.82,20.5804,20.725,16200 WRBY,D,20241001,16.19,16.4,15.58,15.58,1244600 WS,D,20241001,33.88,34.7,33.64,33.73,193700 WSM,D,20241001,154.01,155.69,148.04,151.04,1790700 WSO,D,20241001,492.93,496.34,482.1101,495.7,257900 WSR,D,20241001,13.55,13.6,13.31,13.45,256400 WST,D,20241001,300.57,301.77,295.06,299.8,530700 WT,D,20241001,9.93,10.01,9.85,9.98,812100 WTI,D,20241001,2.14,2.32,2.1166,2.32,3186300 WTM,D,20241001,1714.34,1780,1708.5,1768.1,11600 WTRG,D,20241001,38.6,38.69,38.27,38.33,1323900 WTS,D,20241001,207.12,207.695,204.1,206.03,88800 WTTR,D,20241001,11,11.27,10.785,10.85,1381900 WU,D,20241001,11.92,11.93,11.635,11.76,4784400 WWW,D,20241001,17.19,17.31,16.82,16.97,1466800 WY,D,20241001,33.81,33.96,33.32,33.7,3394100 X,D,20241001,35.35,35.45,34.77,35,2150700 XFL-A,D,20241001,25.2,25.315,25.11,25.251,13900 XFLT,D,20241001,6.83,6.87,6.82,6.84,600100 XHR,D,20241001,14.65,14.92,14.43,14.76,773700 XIN,D,20241001,4.55,4.98,4.3801,4.96,113400 XOM,D,20241001,116.04,120.6,115.93,119.93,23235800 XPER,D,20241001,9.18,9.18,8.91,9.02,306500 XPEV,D,20241001,12.58,12.89,11.92,12.85,23345200 XPO,D,20241001,107.17,107.59,104.66,106.37,1960000 XPOF,D,20241001,12.24,12.24,11.78,11.87,313000 XPRO,D,20241001,17.04,17.59,16.94,17.23,1051400 XYF,D,20241001,6.8,7.4,6.74,7.39,180400 XYL,D,20241001,135.1,135.23,132.74,134.39,1377500 YALA,D,20241001,4.57,4.575,4.37,4.55,304200 YELP,D,20241001,35.13,35.16,34.31,34.35,483200 YETI,D,20241001,40.64,41.45,40.48,40.78,857400 YEXT,D,20241001,6.89,7.07,6.74,6.76,1730600 YMM,D,20241001,9,9.395,8.99,9.3,19441000 YOU,D,20241001,33.06,33.09,31.68,31.72,1728900 YPF,D,20241001,21.17,21.858,21.08,21.67,1764600 YRD,D,20241001,5.82,7.4499,5.76,7.3,945500 YSG,D,20241001,3.51,3.5113,3.34,3.46,339100 YUM,D,20241001,139.79,140.135,138.41,139.24,2070000 YUMC,D,20241001,45.01,47.51,44.76,47.35,4452100 ZBH,D,20241001,107.86,108.23,106.69,107.34,1561000 ZEPP,D,20241001,4.26,4.26,3.75,3.89,80200 ZETA,D,20241001,30.07,30.2,29.18,29.66,1702500 ZGN,D,20241001,9.78,9.84,9.2,9.28,1188500 ZH,D,20241001,3.93,4.1,3.71,4.1,796100 ZIM,D,20241001,24.08,24.55,23.3971,24.32,8344400 ZIP,D,20241001,9.44,9.44,9.08,9.34,329300 ZK,D,20241001,23.15,24.61,22.365,24.61,1795800 ZKH,D,20241001,3.45,3.73,3.33,3.57,123100 ZTO,D,20241001,25,25.505,24.545,25.4,2657200 ZTR,D,20241001,6.2,6.2,6.15,6.165,184500 ZTS,D,20241001,195.45,196,191.08,194.42,1951100 ZUO,D,20241001,8.52,8.66,8.24,8.38,1275100 ZVIA,D,20241001,1.06,1.13,1.03,1.04,73900 ZWS,D,20241001,35.79,35.97,35.31,35.79,1220500