,,,,,,, A,D,20241002,146.27,147.65,145.11,146.54,1200000 AA,D,20241002,39.41,39.97,38.845,39.17,2911200 AAC.S,D,20241002,10.9,10.9,10.9,10.9,4000 AAC.T,D,20241002,0.15,0.18,0.1428,0.18,26200 AACT,D,20241002,10.84,10.84,10.8201,10.825,2500 AAM,D,20241002,10.02,10.03,10.01,10.01,1112000 AAM.U,D,20241002,10.03,10.04,10.0298,10.04,8800 AAM.W,D,20241002,0.06,0.06,0.06,0.06,15000 AAN,D,20241002,9.95,10.02,9.925,9.99,518100 AAP,D,20241002,37.81,38.32,37.0775,37.17,2506800 AAT,D,20241002,26.25,26.32,25.96,26.17,160300 AB,D,20241002,34.6,34.915,34.5,34.77,86200 ABBV,D,20241002,195.66,197,194.45,196.82,2946800 ABCB,D,20241002,59.8,61.06,59.66,60,405000 ABEV,D,20241002,2.54,2.56,2.52,2.56,84412800 ABG,D,20241002,231.52,233.14,228.48,228.65,111700 ABM,D,20241002,51.45,51.98,51.2,51.55,279200 ABR,D,20241002,15.5,15.535,14.99,15.04,2623800 ABR-D,D,20241002,19.55,19.64,19.3901,19.51,27900 ABR-E,D,20241002,19.8,20.505,19.76,19.98,4400 ABR-F,D,20241002,19.6,19.63,19.34,19.4,45200 ABT,D,20241002,113.38,113.79,112.03,113.64,3454000 AC,D,20241002,35.41,35.8526,35.24,35.6,2700 ACA,D,20241002,92.77,93.65,91.62,91.63,170200 ACCO,D,20241002,5.33,5.4002,5.25,5.26,612400 ACEL,D,20241002,11.5,11.544,11.36,11.42,110500 ACH.W,D,20241002,0.37,0.4071,0.33,0.39,222000 ACHR,D,20241002,3.08,3.22,2.98,3.2,19335700 ACI,D,20241002,18.65,18.67,18.39,18.56,4883000 ACM,D,20241002,101.89,102.54,101.3,101.97,584800 ACN,D,20241002,352.71,357.19,351.34,356.29,2421200 ACP,D,20241002,6.6,6.605,6.52,6.52,509100 ACP-A,D,20241002,24.05,24.164,23.81,24.16,4200 ACR,D,20241002,15.82,15.82,15.65,15.65,21600 ACR-C,D,20241002,24.71,24.77,24.6301,24.7,11400 ACR-D,D,20241002,22.99,23.1299,22.9,23.02,3200 ACRE,D,20241002,6.78,6.805,6.7,6.7,551200 ACV,D,20241002,21.17,21.1936,21.01,21.12,38500 ADC,D,20241002,74.72,75.49,74.45,75.28,1246000 ADC-A,D,20241002,21.26,21.26,21.1,21.1,12300 ADCT,D,20241002,3.04,3.09,2.96,3.04,258200 ADM,D,20241002,59.6,59.95,58.585,58.79,2166200 ADNT,D,20241002,22.53,22.68,22.14,22.16,862600 ADT,D,20241002,7.05,7.136,7.045,7.11,4247900 ADX,D,20241002,21.35,21.45,21.26,21.38,150700 AEE,D,20241002,86.96,87.68,86.48,87.4,1235300 AEFC,D,20241002,22.56,22.63,22.445,22.585,30300 AEG,D,20241002,6.22,6.26,6.19,6.21,4085200 AEM,D,20241002,81.91,82.46,81,81.6,1888600 AEO,D,20241002,21.66,22.11,21.66,22.11,2972200 AER,D,20241002,93.5,94.56,92.75,93.06,757800 AES,D,20241002,20.005,20.245,19.77,19.89,6538500 AESI,D,20241002,22.37,22.5826,22.01,22.29,558700 AEV.W,D,20241002,0.035,0.035,0.035,0.035,100 AEVA,D,20241002,3.07,3.24,3.03,3.15,120200 AFB,D,20241002,11.84,11.95,11.83,11.94,87700 AFG,D,20241002,135.78,136.1,134.67,134.84,275300 AFGB,D,20241002,24.945,25.14,24.945,25.14,6400 AFGC,D,20241002,22.57,22.85,22.52,22.57,10200 AFGD,D,20241002,25.58,25.58,25.3646,25.4811,11500 AFGE,D,20241002,20.03,20.19,20.03,20.19,9000 AFL,D,20241002,113.06,114.32,112.43,114.23,2031800 AG,D,20241002,6.19,6.43,6.18,6.37,10698500 AGCO,D,20241002,98.45,99.44,97.79,98.13,643800 AGD,D,20241002,10.42,10.46,10.42,10.445,58000 AGI,D,20241002,20.13,20.3289,19.895,20.14,2138000 AGL,D,20241002,3.62,3.67,3.04,3.58,13469600 AGM,D,20241002,182.33,185.44,181.72,181.72,37600 AGM-D,D,20241002,24.3,24.5,24.2,24.43,4300 AGM-E,D,20241002,23.8601,24.1,23.8601,24.03,15900 AGM-F,D,20241002,22.77,23.06,22.5501,23.02,13600 AGM-G,D,20241002,21.98,22.25,21.66,22.11,7300 AGM.A,D,20241002,146.1,147.22,146.1,147.15,1800 AGO,D,20241002,79,80.92,79,80.87,341500 AGR,D,20241002,35.69,35.79,35.65,35.77,899400 AGRO,D,20241002,11.67,11.675,11.34,11.37,445000 AGS,D,20241002,11.38,11.43,11.38,11.43,156300 AGX,D,20241002,100.81,103.66,100.2,103.45,142300 AHH,D,20241002,10.85,10.92,10.71,10.82,918500 AHH-A,D,20241002,24.65,24.9,24.6,24.88,12000 AHL-C,D,20241002,26.33,26.45,26.19,26.29,11100 AHL-D,D,20241002,21.7,21.74,21.5,21.55,10100 AHL-E,D,20241002,21.18,21.29,20.84,21.29,18500 AHR,D,20241002,25.13,25.36,24.84,25.08,2154100 AHT,D,20241002,0.71,0.7461,0.69,0.7384,177300 AHT-F,D,20241002,16.2,16.5,16,16.5,1600 AHT-H,D,20241002,16.2823,16.2823,16.2823,16.2823,200 AI,D,20241002,22.45,23.29,22.45,22.89,2949900 AIFD,D,20241002,26.56,26.82,26.4,26.76,14800 AIG,D,20241002,72.67,73.02,72.165,72.45,3004300 AIN,D,20241002,86.91,88.165,86.87,86.92,54800 AIO,D,20241002,21.65,21.935,21.5503,21.85,53400 AIR,D,20241002,65.3,65.83,64.7601,65.4,220000 AIT,D,20241002,223.17,224.825,221.69,222.15,144600 AIV,D,20241002,8.94,9.06,8.94,8.98,596800 AIZ,D,20241002,198.73,200.63,197.73,199.66,298900 AIZN,D,20241002,22.26,22.2999,22.11,22.22,10100 AJG,D,20241002,285.22,286.29,284.035,285.91,1336000 AJX,D,20241002,3.28,3.32,3.22,3.29,130200 AKA,D,20241002,19.66,19.74,18.5001,18.75,6400 AKO.A,D,20241002,14.45,14.45,14.39,14.4,3200 AKO.B,D,20241002,19.82,19.82,19.15,19.41,64400 AKR,D,20241002,22.92,23.1,22.66,22.81,1013400 AL,D,20241002,43.93,44.68,43.82,43.83,701000 AL-A,D,20241002,25.13,25.14,25.12,25.12,1710400 ALB,D,20241002,94.39,95.63,92.56,94.07,1271300 ALB-A,D,20241002,45.49,45.49,44.6,44.7,20300 ALC,D,20241002,98.44,99.48,97.84,99.13,527900 ALE,D,20241002,63.95,64.39,63.95,64.25,176800 ALEX,D,20241002,18.92,18.955,18.6741,18.81,199400 ALG,D,20241002,175.16,178.4499,174.63,174.63,40000 ALIT,D,20241002,7.2,7.36,7.19,7.23,2779500 ALK,D,20241002,44.71,44.77,43.93,44.17,1457100 ALL,D,20241002,189.57,190.87,189.3845,190.22,729700 ALL-B,D,20241002,25.71,25.77,25.6801,25.76,34600 ALL-H,D,20241002,24.58,24.76,24.54,24.76,107200 ALL-I,D,20241002,23.48,23.6699,23.48,23.51,26100 ALL-J,D,20241002,27.8,27.93,27.75,27.89,39500 ALLE,D,20241002,144.35,146.14,143.01,145.84,794400 ALLY,D,20241002,34.66,35.06,34.36,34.54,1843300 ALSN,D,20241002,96.79,98.0261,96.05,97.27,1077100 ALT-A,D,20241002,25.65,25.7,25.65,25.7,1100 ALTG,D,20241002,6.73,6.8,6.19,6.21,328900 ALTM,D,20241002,2.83,2.93,2.8001,2.88,11507400 ALU.W,D,20241002,0.0441,0.0441,0.0441,0.0441,100 ALUR,D,20241002,0.68,0.75,0.63,0.69,570900 ALV,D,20241002,93.19,93.73,92.82,93.22,457200 ALX,D,20241002,237.47,237.47,235.01,235.65,9200 AM,D,20241002,15.31,15.5799,15.2849,15.55,2594800 AMBC,D,20241002,11.24,11.45,11.23,11.31,455800 AMBP,D,20241002,3.8,3.8,3.685,3.71,770200 AMC,D,20241002,4.39,4.46,4.3611,4.37,5487700 AMCR,D,20241002,11.28,11.34,11.2,11.23,10229400 AME,D,20241002,168.46,169.38,167.285,168.2,2644500 AMG,D,20241002,175.57,180.38,175.38,180.25,170300 AMH,D,20241002,37.76,38.16,37.6223,38.13,1439200 AMH-G,D,20241002,25.01,25.02,24.965,25.02,8300 AMH-H,D,20241002,25.1,25.14,25,25,60100 AMN,D,20241002,41.5,41.5,39.64,39.76,945200 AMP,D,20241002,474.97,482.23,474.495,480.34,485300 AMP.V,D,20241002,0.148,0.148,0.137,0.14,700 AMPS,D,20241002,3.12,3.12,3.03,3.07,403600 AMPX,D,20241002,1.03,1.06,0.99,1,501400 AMPY,D,20241002,6.76,6.8,6.61,6.74,230200 AMR,D,20241002,233,235.2226,224.54,227.21,161700 AMRC,D,20241002,37.25,37.435,36.28,36.7,298300 AMT,D,20241002,230.99,233.05,229.52,231.88,2229500 AMTB,D,20241002,20.07,20.42,20,20.26,165900 AMTD,D,20241002,1.42,1.5999,1.42,1.55,598300 AMTM,D,20241002,25.48,25.94,24.68,25.27,11160500 AMWL,D,20241002,9.28,9.32,9.04,9.21,26400 AMX,D,20241002,16.25,16.46,16.04,16.24,2785700 AN,D,20241002,177.18,177.88,172.76,173.56,514200 ANET,D,20241002,381.45,390.42,379.315,389.62,1101400 ANF,D,20241002,134.44,136.31,132.33,133.72,1517400 ANG-A,D,20241002,24.67,24.95,24.67,24.95,66700 ANG-B,D,20241002,25.06,25.0799,24.775,25.05,19800 ANRO,D,20241002,11.01,11.01,9.93,10.01,390800 ANVS,D,20241002,8.01,8.36,7.9,8.36,139200 AOD,D,20241002,9,9.04,8.97,9.03,428000 AOMN,D,20241002,25.9,26,25.9,25.9545,14000 AOMR,D,20241002,10.37,10.44,10.23,10.23,64500 AON,D,20241002,347.9,349.78,345.74,348.72,673500 AORT,D,20241002,26.04,26.56,26.04,26.35,174100 AOS,D,20241002,88.42,88.54,87.13,88.03,981900 AP,D,20241002,1.94,1.94,1.8056,1.84,57400 APAM,D,20241002,42.32,42.665,42.07,42.26,435800 APD,D,20241002,291,292.33,288.62,290,1346900 APG,D,20241002,32,32.57,31.94,32.47,1662800 APH,D,20241002,63.22,64.02,62.12,62.14,8607300 APLE,D,20241002,14.73,14.955,14.71,14.8,1521000 APO,D,20241002,132.61,135.29,131.55,132.7,6003800 APO-A,D,20241002,72.9,73.07,72.19,72.21,60300 APOS,D,20241002,27.46,27.49,27.4,27.46,29800 APTV,D,20241002,70.84,71.915,70,70.05,3088500 AQN,D,20241002,5.48,5.546,5.47,5.5,4908500 AQNB,D,20241002,25.64,25.82,25.59,25.59,20900 AR,D,20241002,29.26,29.63,28.88,29.23,3478200 ARC,D,20241002,3.37,3.38,3.36,3.38,122000 ARCH,D,20241002,136.99,137.41,133.525,134.17,287400 ARCO,D,20241002,9.99,10.03,9.76,9.86,1755000 ARDC,D,20241002,15.31,15.35,15.24,15.35,55100 ARDT,D,20241002,18.96,19.26,18.55,19.06,304400 ARE,D,20241002,115.86,116.695,114.81,116.24,1713700 ARES,D,20241002,155.84,159.86,155.84,158.05,555900 ARG-A,D,20241002,24.92,24.93,24.815,24.84,42800 ARGD,D,20241002,22.59,22.68,22.57,22.68,5500 ARI,D,20241002,8.85,8.95,8.82,8.87,1009300 ARIS,D,20241002,16.93,17.31,16.875,17.12,205200 ARL,D,20241002,16.7,16.802,16.275,16.51,10500 ARLO,D,20241002,11.73,11.94,11.435,11.46,422200 ARMK,D,20241002,37.87,38.3,37.7804,38.24,1198100 AROC,D,20241002,21.1,21.2,20.69,20.95,903200 ARR,D,20241002,20.01,20.05,19.88,19.95,1091600 ARR-C,D,20241002,22.85,22.99,22.7371,22.77,21700 ARW,D,20241002,131.52,132.15,130.4,130.98,292800 AS,D,20241002,16.69,16.72,16.2,16.57,1349200 ASA,D,20241002,20.99,21.1699,20.93,21.01,22700 ASAI,D,20241002,6.85,6.85,6.55,6.6,283900 ASAN,D,20241002,11.18,11.525,11.13,11.34,1956700 ASB,D,20241002,20.54,20.84,20.54,20.64,854400 ASB-E,D,20241002,23.41,23.46,23.35,23.44,11100 ASB-F,D,20241002,21.93,22.0299,21.93,22.0299,8600 ASBA,D,20241002,24.97,25.0099,24.8,24.88,21000 ASC,D,20241002,18.34,18.47,18.08,18.33,331000 ASG,D,20241002,5.56,5.6,5.545,5.58,224900 ASGI,D,20241002,20.25,20.25,20.09,20.15,109400 ASGN,D,20241002,92.82,94.19,92.16,94.11,235200 ASH,D,20241002,85.77,86.12,85.13,85.3,310300 ASIX,D,20241002,30.28,30.8,30.1,30.73,114800 ASPN,D,20241002,25.71,25.75,24.26,25.01,1740900 ASR,D,20241002,276.42,282.72,272.43,273.62,41600 ASX,D,20241002,9.68,9.79,9.58,9.67,4732500 ATC-D,D,20241002,25.45,25.45,25.41,25.41,800 ATC-H,D,20241002,25.16,25.2199,25.1101,25.2,8900 ATEN,D,20241002,14.13,14.33,14.11,14.29,375300 ATGE,D,20241002,74.87,75.61,73.63,73.77,279500 ATH-A,D,20241002,24.84,24.98,24.74,24.93,60900 ATH-B,D,20241002,22.55,22.81,22.51,22.8,8400 ATH-C,D,20241002,24.94,25.08,24.94,25.01,42900 ATH-D,D,20241002,19.8,19.96,19.73,19.96,58900 ATH-E,D,20241002,26.79,26.79,26.4814,26.65,25800 ATHM,D,20241002,34.2,34.7,33.08,34.44,978500 ATHS,D,20241002,25.8,25.89,25.6601,25.8,19300 ATI,D,20241002,65.72,67.07,64.79,65.59,1351100 ATIP,D,20241002,5.7846,6.11,5.7846,6.11,1000 ATKR,D,20241002,83.58,84.6283,82.94,83.51,766000 ATMU,D,20241002,36.89,37.52,36.88,37.17,559200 ATO,D,20241002,137.95,139.32,137.53,139.12,620400 ATR,D,20241002,159.86,160.11,157.955,158.75,186800 ATS,D,20241002,29.07,29.52,28.895,29.17,60900 ATUS,D,20241002,2.35,2.515,2.34,2.47,1841400 AU,D,20241002,27.25,27.3295,26.878,26.95,1746000 AUB,D,20241002,36.15,36.7,35.98,36.13,331400 AUB-A,D,20241002,24.56,24.63,24.27,24.32,14600 AUNA,D,20241002,6.98,7.16,6.98,7.03,18600 AVA,D,20241002,38.35,38.51,37.93,38.03,421300 AVAL,D,20241002,2.02,2.05,2.0004,2.02,28200 AVB,D,20241002,220.69,223.33,220.07,223.1,1149500 AVD,D,20241002,5.13,5.2486,5.06,5.11,224200 AVK,D,20241002,11.57,11.65,11.46,11.56,221600 AVK.P,D,20241002,0.0201,0.03,0.02,0.025,832500 AVNS,D,20241002,23.44,23.61,23.1245,23.26,171700 AVNT,D,20241002,49.4,49.88,49.13,49.28,223500 AVTR,D,20241002,25.17,25.86,25.03,25.54,2838400 AVY,D,20241002,218.6,220.565,215.93,216.52,372700 AWF,D,20241002,11.29,11.32,11.28,11.305,97700 AWI,D,20241002,132.88,134.59,132.16,133.46,166600 AWK,D,20241002,144.6,146.98,144.2733,146.1,1324500 AWP,D,20241002,4.55,4.5686,4.53,4.545,218200 AWR,D,20241002,83.74,84.71,83.38,84.41,178900 AX,D,20241002,60.35,61.13,59.56,59.93,402500 AXL,D,20241002,6.04,6.25,6.04,6.25,1171100 AXP,D,20241002,268.6,271.39,266.25,270.92,2009600 AXR,D,20241002,29.375,29.375,28.54,28.64,10500 AXS,D,20241002,79.45,80.22,79.35,79.93,477000 AXS-E,D,20241002,23.11,23.235,23.02,23.03,27100 AXTA,D,20241002,35.56,36,35.46,35.96,4056800 AYI,D,20241002,297.39,302.87,295.11,300.2,540700 AZEK,D,20241002,46.37,46.78,45.55,46.46,1930500 AZO,D,20241002,3160.11,3199,3076,3083.43,176600 AZUL,D,20241002,3.37,3.47,3.33,3.45,1405700 AZZ,D,20241002,80.79,81.79,80.1795,80.65,87000 B,D,20241002,38.32,39.7,38.32,39.51,288500 BA,D,20241002,153.76,154.8499,152.835,152.89,4357000 BABA,D,20241002,115.31,116.57,112.22,115.25,53732800 BAC,D,20241002,39.25,39.54,39.045,39.23,23302700 BAC-B,D,20241002,25.28,25.39,25.22,25.39,45300 BAC-E,D,20241002,24.47,24.52,24.4,24.4599,8400 BAC-K,D,20241002,24.99,25.07,24.99,25.06,72600 BAC-L,D,20241002,1261.98,1272.49,1259.2,1268.3,6500 BAC-M,D,20241002,24.5,24.64,24.47,24.64,88200 BAC-N,D,20241002,23.46,23.6,23.46,23.52,73800 BAC-O,D,20241002,21.15,21.18,21.0601,21.1,227700 BAC-P,D,20241002,20.11,20.2,20.11,20.15,62500 BAC-Q,D,20241002,20.55,20.63,20.48,20.53,109300 BAC-S,D,20241002,22.87,22.95,22.82,22.91,63700 BAH,D,20241002,160,162.35,159.19,161.31,459600 BAK,D,20241002,7.55,7.605,7.43,7.5,389700 BALL,D,20241002,67.35,67.5,66.48,66.49,822300 BALY,D,20241002,17.31,17.45,17.3,17.45,563500 BAM,D,20241002,47.36,48.15,47.36,47.76,872100 BAN-F,D,20241002,24.05,24.34,23.71,23.82,258700 BANC,D,20241002,14.1,14.26,13.865,13.89,1260700 BAP,D,20241002,184.32,184.32,180.05,180.8,190700 BARK,D,20241002,1.58,1.62,1.58,1.58,883200 BAX,D,20241002,36.85,36.85,35.86,35.97,6462900 BB,D,20241002,2.44,2.51,2.41,2.43,9309600 BBA.W,D,20241002,0.1257,0.1331,0.125,0.1331,33000 BBAI,D,20241002,1.42,1.42,1.37,1.38,2027000 BBAR,D,20241002,10.49,10.6,10.24,10.45,309800 BBD,D,20241002,2.78,2.79,2.7425,2.77,30230500 BBDC,D,20241002,9.67,9.79,9.67,9.72,318900 BBDO,D,20241002,2.46,2.49,2.44,2.44,9400 BBN,D,20241002,17.8,17.88,17.61,17.63,296400 BBU,D,20241002,23.66,23.8576,23.1483,23.71,5900 BBUC,D,20241002,25.32,25.36,24.95,25.09,18800 BBVA,D,20241002,10.23,10.25,10.16,10.2,2505500 BBW,D,20241002,32.56,32.73,32.07,32.69,163500 BBWI,D,20241002,31.09,31.22,30.01,30.22,4331200 BBY,D,20241002,100.62,101.42,99.32,99.71,1782600 BC,D,20241002,81.82,82.29,80.94,81.72,417700 BC-A,D,20241002,24.74,24.9,24.74,24.8169,4200 BC-B,D,20241002,24.99,24.99,24.9,24.9,8500 BC-C,D,20241002,24.94,25.01,24.94,24.97,37600 BCAT,D,20241002,16.53,16.53,16.43,16.43,287600 BCC,D,20241002,140.44,141.97,139.5,139.53,173600 BCE,D,20241002,34.77,34.85,34.22,34.44,1629900 BCH,D,20241002,24.93,25.03,24.38,24.38,123600 BCO,D,20241002,113,113.02,107.9,111.12,481800 BCS,D,20241002,11.78,11.87,11.74,11.79,11549100 BCSF,D,20241002,16.49,16.5975,16.45,16.49,132100 BCX,D,20241002,9.72,9.74,9.6501,9.68,216700 BDC,D,20241002,115.5,117.27,114.76,115.49,241100 BDJ,D,20241002,8.65,8.65,8.585,8.64,444700 BDN,D,20241002,5.57,5.72,5.56,5.7,3608700 BDX,D,20241002,241.44,242.08,239.18,239.76,1235200 BE,D,20241002,10.13,10.9099,9.81,10.73,6127400 BEDU,D,20241002,2.01,2.15,1.97,2.09,24700 BEKE,D,20241002,25.74,26.04,23.51,24.57,65370300 BEN,D,20241002,19.71,20.03,19.6899,19.87,3195600 BEP,D,20241002,28.16,28.24,27.47,27.77,323600 BEPC,D,20241002,32.61,32.75,32.05,32.2,762600 BEPH,D,20241002,17.88,17.96,17.85,17.85,21000 BEPI,D,20241002,18.83,19.01,18.83,18.98,6500 BEPJ,D,20241002,25.85,25.85,25.59,25.76,26800 BERY,D,20241002,66.72,67.395,66.06,66.31,893200 BEST,D,20241002,2.72,2.735,2.7,2.735,31800 BF.A,D,20241002,47.41,47.49,46.84,46.97,68100 BF.B,D,20241002,48.69,48.7,48.2,48.33,1934100 BFAM,D,20241002,137.7,138.75,137.13,138.19,162400 BFH,D,20241002,46.1,46.9,45.461,46.5,579900 BFK,D,20241002,10.71,10.72,10.66,10.7,51400 BFL.W,D,20241002,0.0775,0.085,0.055,0.055,21500 BFLY,D,20241002,1.67,1.82,1.61,1.78,1908100 BFS,D,20241002,41.59,41.75,41.27,41.47,58200 BFS-D,D,20241002,22.75,23.63,22.745,23.63,10000 BFS-E,D,20241002,23.95,23.95,23.16,23.52,9600 BFZ,D,20241002,12.15,12.17,12.135,12.17,79100 BG,D,20241002,97.99,98.765,96.32,96.95,1486300 BGB,D,20241002,12.32,12.33,12.2311,12.33,124600 BGH,D,20241002,15.21,15.22,15.16,15.22,51100 BGR,D,20241002,13.27,13.3,13,13.17,133800 BGS,D,20241002,8.85,8.95,8.775,8.79,723100 BGSF,D,20241002,8.08,8.24,8.072,8.24,28800 BGT,D,20241002,12.77,12.81,12.75,12.77,109900 BGX,D,20241002,12.64,12.7095,12.57,12.64,116100 BGY,D,20241002,5.75,5.78,5.74,5.77,131000 BH,D,20241002,167.82,169.375,165.42,169.19,2900 BH.A,D,20241002,834,834,830,832,100 BHC,D,20241002,8.25,8.25,8.13,8.16,1123200 BHE,D,20241002,42.52,43.62,42.3474,43.21,165400 BHK,D,20241002,12.01,12.07,11.99,12.015,128300 BHLB,D,20241002,25.98,26.4,25.66,25.74,153200 BHP,D,20241002,62.52,63.21,62.405,62.43,2409000 BHR,D,20241002,3.03,3.11,3.01,3.1,128600 BHR-B,D,20241002,14.55,14.83,14.55,14.8263,3800 BHR-D,D,20241002,21.93,21.9311,21.4,21.73,1400 BHV,D,20241002,11.58,11.6,11.41,11.59,18600 BHVN,D,20241002,47.91,49.5,47.53,47.99,1361400 BIGZ,D,20241002,7.56,7.64,7.54,7.62,317400 BILL,D,20241002,51.1,51.55,50.63,51.4,927800 BIO,D,20241002,335.68,343.97,333.26,342.62,267400 BIP,D,20241002,34.5,34.7,33.835,34.28,344900 BIP-A,D,20241002,19.8647,20.11,19.65,20.1096,7100 BIP-B,D,20241002,20.16,20.6,20.16,20.6,2500 BIPC,D,20241002,42.51,42.92,41.75,41.91,684500 BIPH,D,20241002,19.81,19.85,19.3924,19.53,5500 BIPI,D,20241002,20.16,20.16,19.78,19.93,5400 BIPJ,D,20241002,25.62,25.64,25.55,25.57,21100 BIRK,D,20241002,47.7,47.91,47.21,47.45,769600 BIT,D,20241002,15.14,15.2,15.1,15.14,158200 BJ,D,20241002,84.4,84.93,83.46,83.95,1342400 BK,D,20241002,71.04,71.455,70.52,70.95,5251600 BKD,D,20241002,6.59,6.725,6.56,6.62,2328800 BKE,D,20241002,42.63,42.815,41.76,41.82,317600 BKH,D,20241002,60.54,61.0485,60.32,60.51,217400 BKKT,D,20241002,9.01,9.32,8.9,9.07,91200 BKN,D,20241002,13.13,13.15,13.06,13.11,24900 BKS.W,D,20241002,0.031,0.034,0.031,0.0339,11600 BKSY,D,20241002,4.63,5.13,4.6,4.99,1052800 BKT,D,20241002,12.51,12.55,12.45,12.46,38000 BKU,D,20241002,35.1,35.63,34.67,34.74,466900 BKV,D,20241002,18.1,18.39,17.91,18.16,1094200 BLCO,D,20241002,18.95,19.2535,18.64,19.06,440100 BLD,D,20241002,403,406.556,394.37,402.98,185500 BLDR,D,20241002,193.1,197,191.37,195.22,842800 BLE,D,20241002,11.3,11.35,11.28,11.31,180800 BLK,D,20241002,939.87,957.28,933,957.25,368200 BLND,D,20241002,3.52,3.74,3.5,3.71,1360700 BLW,D,20241002,14.48,14.526,14.42,14.51,141300 BLX,D,20241002,32.07,32.4415,31.91,32.02,68900 BMA,D,20241002,65.04,65.2411,63.41,65,175800 BME,D,20241002,42.01,42.01,41.5201,41.65,18700 BMEZ,D,20241002,15.83,15.85,15.76,15.81,125100 BMI,D,20241002,216.44,220.77,215.815,219.9,119000 BML-G,D,20241002,22.97,23.0513,22.94,22.95,8900 BML-H,D,20241002,22.84,22.97,22.75,22.8901,12600 BML-J,D,20241002,24.4,24.49,24.3242,24.38,15900 BML-L,D,20241002,24.11,24.2144,24.08,24.1876,30700 BMN,D,20241002,25.43,25.71,25.3092,25.3092,15700 BMO,D,20241002,91.13,92.19,90.84,91.04,862600 BMY,D,20241002,52.83,54.54,52.41,53.76,22198200 BN,D,20241002,53.03,53.33,52.62,52.95,1330300 BNED,D,20241002,9,9.225,8.856,9,246900 BNH,D,20241002,19.3,19.3,19.02,19.07,24300 BNJ,D,20241002,17.93,17.99,17.6927,17.74,8700 BNL,D,20241002,18.5,18.56,18.3,18.47,1146400 BNS,D,20241002,53.57,53.57,53.035,53.2,1547200 BNT,D,20241002,53.02,53.31,52.64,52.64,13600 BNY,D,20241002,11.07,11.1,11.03,11.05,51500 BOC,D,20241002,14.58,14.69,14.53,14.62,60800 BODI,D,20241002,5.55,6.97,5.14,6.79,102100 BOE,D,20241002,11.21,11.27,11.135,11.26,159500 BOH,D,20241002,62.95,62.95,61.57,62,342800 BOH-A,D,20241002,18.86,18.9,18.772,18.8648,2600 BOH-B,D,20241002,26.67,26.7499,26.65,26.72,11000 BOND,D,20241002,94.21,94.4299,94.15,94.39,279700 BOOT,D,20241002,165,168.8,164.4,166.64,468200 BORR,D,20241002,5.58,5.5988,5.465,5.51,1344200 BOW,D,20241002,29.21,29.37,28.25,28.47,95700 BOWL,D,20241002,11.2,11.49,11.14,11.49,224200 BOX,D,20241002,31.74,32.03,31.53,31.75,1665100 BP,D,20241002,32.59,32.635,32.145,32.37,7982300 BPT,D,20241002,1.16,1.21,1.11,1.15,237900 BR,D,20241002,213.62,215.82,212.09,213.75,499200 BRBR,D,20241002,60.55,61.19,60.27,60.38,639400 BRC,D,20241002,75.16,75.305,73.96,74.15,163100 BRCC,D,20241002,3.33,3.3864,3.27,3.3,407600 BRDG,D,20241002,9.83,9.94,9.75,9.81,124300 BRFS,D,20241002,4.55,4.5551,4.39,4.41,3501300 BRK.A,D,20241002,687660,687827.5,681537.8,685000,1300 BRK.B,D,20241002,458.7,458.7,454.19,456.67,2803400 BRO,D,20241002,104.99,105.28,104.54,105.04,1563300 BROS,D,20241002,31.99,32.31,31.48,32.3,2159000 BRSP,D,20241002,5.48,5.53,5.43,5.45,625500 BRT,D,20241002,18.27,18.27,17.77,17.93,22300 BRW,D,20241002,7.47,7.5,7.41,7.46,123400 BRX,D,20241002,27.43,27.6,27.29,27.44,2029500 BSAC,D,20241002,20.39,20.45,19.84,19.85,225200 BSBR,D,20241002,5.35,5.39,5.33,5.35,288800 BSIG,D,20241002,24.17,24.63,23.645,23.9,206000 BSL,D,20241002,14.06,14.08,13.96,14.06,45600 BSM,D,20241002,15.15,15.19,15,15.16,155000 BST,D,20241002,34.86,35.3099,34.86,35.09,77800 BSTZ,D,20241002,19.41,19.4492,19.23,19.31,127800 BSX,D,20241002,84,84.58,83.16,84.49,4518100 BTA,D,20241002,10.75,10.79,10.7,10.73,45600 BTCM,D,20241002,2.35,2.35,2.1712,2.24,50400 BTE,D,20241002,3.19,3.215,3.094,3.16,13649400 BTI,D,20241002,36.32,36.36,35.895,35.97,5343100 BTO,D,20241002,32.69,32.88,32.11,32.18,32100 BTT,D,20241002,21.73,21.75,21.62,21.67,158700 BTU,D,20241002,26.57,26.835,25.74,25.93,2462500 BTZ,D,20241002,11.25,11.25,11.2,11.24,139900 BUD,D,20241002,66.3,66.38,65.91,66.28,835000 BUI,D,20241002,24.26,24.368,24.065,24.11,49900 BUR,D,20241002,12.82,13.115,12.7758,13.06,395800 BURL,D,20241002,256.77,262.94,256.77,261.22,914100 BUXX,D,20241002,20.31,20.33,20.305,20.32,90300 BV,D,20241002,15.4,15.86,15.4,15.57,269600 BVN,D,20241002,14.03,14.26,14,14.02,500400 BW,D,20241002,1.86,1.915,1.77,1.79,983400 BW-A,D,20241002,14.87,14.98,14.66,14.98,18100 BWA,D,20241002,35.71,35.88,35.32,35.42,1364900 BWG,D,20241002,8.84,8.87,8.83,8.86,58000 BWLP,D,20241002,15.95,15.99,15.68,15.88,349200 BWMX,D,20241002,13,13.375,13,13.375,15900 BWNB,D,20241002,21.75,21.75,21.15,21.5,4100 BWSN,D,20241002,23.85,23.85,23.68,23.81,4300 BWXT,D,20241002,111.64,113.5577,111.25,113.28,895500 BX,D,20241002,150.82,153.395,150.82,152.21,1862700 BXC,D,20241002,103.54,105.54,102.335,103.49,81100 BXMT,D,20241002,18.33,18.493,18.2,18.27,1543800 BXMX,D,20241002,13.67,13.6799,13.5401,13.64,135800 BXP,D,20241002,79.01,80.28,78.88,80.14,631700 BXSL,D,20241002,29.29,29.39,29.15,29.3,999600 BY,D,20241002,25.75,26.18,25.28,25.34,89000 BYD,D,20241002,63.62,64.11,63.32,64.05,591800 BYM,D,20241002,12.07,12.07,12.02,12.05,69400 BYON,D,20241002,9.15,9.36,8.91,9.25,1509000 BZH,D,20241002,33.43,33.89,33.11,33.36,218900 C,D,20241002,61.7,62.53,61.31,62.03,7380800 C-N,D,20241002,29.99,30.09,29.95,30.07,66900 CAAP,D,20241002,17.49,17.62,17.3356,17.52,53900 CABO,D,20241002,346.38,352.845,344.33,349.76,44100 CACI,D,20241002,505,508.9499,504.92,505.75,84400 CAD-A,D,20241002,22.9,23.2,22.76,23.2,7700 CADE,D,20241002,30.41,31.06,30.41,30.58,1128700 CAE,D,20241002,18.7,18.92,18.63,18.85,569200 CAF,D,20241002,14.6,14.6299,14.23,14.59,283900 CAG,D,20241002,30.09,30.61,29.38,30.08,20128600 CAH,D,20241002,110.34,110.51,109.57,110.21,1678900 CAL,D,20241002,32.75,33.59,31.97,31.99,719900 CALX,D,20241002,37.64,38.335,37.64,38.17,291100 CANG,D,20241002,1.75,1.9,1.71,1.9,237300 CAPL,D,20241002,21.14,21.19,20.97,21.04,11400 CARR,D,20241002,78.8,80.81,78.5,80.54,3877600 CARS,D,20241002,16.48,16.52,16.11,16.11,377800 CAT,D,20241002,391.98,395.66,388.6357,394.05,1768000 CATO,D,20241002,4.85,4.9999,4.845,4.96,81700 CAVA,D,20241002,121,123.3549,118.62,122.92,1667400 CB,D,20241002,291.54,293.71,290.36,291.33,1308300 CBL,D,20241002,25.05,25.23,24.92,25.18,181100 CBRE,D,20241002,122.81,125.43,122.565,124.99,1862400 CBT,D,20241002,111.16,111.77,109.88,110.59,156900 CBU,D,20241002,56.33,57.56,56.27,56.88,197600 CBZ,D,20241002,66.55,67.155,66.02,66.06,283300 CC,D,20241002,19.75,20.08,19.63,19.71,874100 CCI,D,20241002,117.98,119.56,113.8,115.78,5299900 CCIA,D,20241002,25.9,25.9041,25.9,25.9,1100 CCIF,D,20241002,8.24,8.2896,8.22,8.25,124900 CCJ,D,20241002,48.72,49.76,48.53,49.44,3172300 CCK,D,20241002,95.77,96.1899,94.1,94.17,849900 CCL,D,20241002,17.71,17.86,17.48,17.71,29643700 CCM,D,20241002,6.5,7.31,6.5,6.91,6400 CCO,D,20241002,1.51,1.62,1.5,1.56,1777900 CCRD,D,20241002,14.3,14.41,13.65,13.89,34500 CCS,D,20241002,101.82,102.47,100.41,101.11,167100 CCU,D,20241002,11.62,11.6297,11.28,11.33,68200 CCZ,D,20241002,59.59,60.28,57.625,57.75,40800 CDE,D,20241002,6.88,7.11,6.8113,7.03,4429600 CDLR,D,20241002,28.23,28.23,27.9001,27.99,20700 CDP,D,20241002,30.38,30.98,30.34,30.96,895500 CDR-B,D,20241002,15.95,15.9999,15.8731,15.8731,800 CDR-C,D,20241002,13.93,14.3,13.879,14.16,22500 CDRE,D,20241002,38.09,38.71,38.0259,38.31,113900 CE,D,20241002,134.88,135.68,133.91,134.87,543400 CEE,D,20241002,10.4,10.53,10.38,10.45,5900 CEIX,D,20241002,103.59,104.72,101.05,101.36,446400 CEL.P,D,20241002,0.03,0.032,0.03,0.032,15800 CEPU,D,20241002,9.8,9.9,9.615,9.81,186100 CF,D,20241002,87.87,89.64,87.78,88.15,1870800 CFG,D,20241002,39.7,40.43,39.61,40.05,4139300 CFG-E,D,20241002,22.76,22.83,22.57,22.72,25200 CFG-H,D,20241002,26.98,27.05,26.95,26.96,35400 CFR,D,20241002,107.79,109.4551,107.79,108.4,306900 CFR-B,D,20241002,21.84,22.08,21.76,21.99,21700 CGA,D,20241002,2.18,2.62,2.18,2.5494,14600 CGAU,D,20241002,7.26,7.29,7.135,7.23,730700 CGV,D,20241002,13.435,13.5042,13.42,13.4546,52800 CHCT,D,20241002,17.73,18,17.5,17.51,291100 CHD,D,20241002,104.51,104.74,102.76,103.26,1107300 CHE,D,20241002,593.54,595.25,591.14,592.99,59900 CHGG,D,20241002,1.82,1.86,1.68,1.68,3758300 CHH,D,20241002,129.69,131.95,129.57,131.16,330700 CHM-A,D,20241002,23.7,23.73,23.58,23.6871,4700 CHM-B,D,20241002,24.81,24.955,24.8,24.9,11200 CHMI,D,20241002,3.45,3.4864,3.44,3.45,167400 CHN,D,20241002,13.74,13.76,13.29,13.7,144900 CHPT,D,20241002,1.31,1.33,1.28,1.31,8881900 CHT,D,20241002,39.34,39.34,39.06,39.17,81600 CHWY,D,20241002,29.09,29.24,27.6506,28.83,5301100 CI,D,20241002,348.46,348.91,339.81,340.71,1627800 CIA,D,20241002,3.51,3.69,3.45,3.68,85400 CIB,D,20241002,31.26,31.43,30.95,31.3,312300 CIEN,D,20241002,62.5,66.3,62.2,66.02,4516800 CIF,D,20241002,1.78,1.79,1.7714,1.79,16700 CIG,D,20241002,2.09,2.1199,2.07,2.07,1071100 CIG.C,D,20241002,2.63,2.66,2.6113,2.6113,1200 CII,D,20241002,19.45,19.57,19.345,19.53,162300 CIM,D,20241002,15.43,15.5208,15.34,15.38,354300 CIM-A,D,20241002,24.48,24.5,24.34,24.43,15300 CIM-B,D,20241002,24.9,24.95,24.79,24.91,9900 CIM-C,D,20241002,22.8,23.21,22.8,22.97,22100 CIM-D,D,20241002,24.3,24.4499,24.25,24.4,24100 CIMN,D,20241002,25.72,25.72,25.7,25.7,1600 CIMO,D,20241002,26.05,26.05,25.86,25.889,11300 CINT,D,20241002,6.64,6.94,6.64,6.89,30300 CIO,D,20241002,5.82,5.87,5.769,5.83,79400 CIO-A,D,20241002,19.1229,19.3,19.1229,19.16,5500 CION,D,20241002,11.79,11.845,11.695,11.75,152300 CIVI,D,20241002,52.49,53,51.315,52.08,1520400 CL,D,20241002,102.06,102.36,101.59,102.06,4273000 CLB,D,20241002,19.54,19.54,18.93,19.07,206000 CLBR,D,20241002,10.27,10.27,10.2439,10.2439,2100 CLCO,D,20241002,11.18,11.21,11.1,11.15,98700 CLD-A,D,20241002,22.84,22.84,22.84,22.84,500 CLDT,D,20241002,8.45,8.515,8.425,8.47,160900 CLF,D,20241002,12.98,13.39,12.9,12.96,8867000 CLH,D,20241002,239.57,243.175,239.46,242.62,158700 CLPR,D,20241002,5.72,5.78,5.62,5.62,57100 CLS,D,20241002,49.46,50.62,48.97,50.35,1307000 CLVT,D,20241002,6.53,6.83,6.52,6.73,3966100 CLW,D,20241002,27.82,28.04,26.62,26.73,337900 CLX,D,20241002,165.05,165.485,163.03,164.7,849800 CM,D,20241002,60.41,61.02,60.34,60.9,1196800 CMA,D,20241002,58.19,59.16,57.805,58.13,1314900 CMBT,D,20241002,17,17.34,17,17.32,124100 CMC,D,20241002,54.43,54.73,53.06,53.19,980400 CMCM,D,20241002,4.65,4.77,4.37,4.72,156800 CMG,D,20241002,56.75,57.81,55.94,57.68,7418500 CMI,D,20241002,325.05,327.5,323.13,325.05,383000 CMP,D,20241002,12.36,12.36,11.96,12.14,707600 CMR-B,D,20241002,26.11,26.25,26,26.1081,2700 CMR-C,D,20241002,26.64,26.8,26.55,26.7826,8700 CMR-D,D,20241002,27,27.15,26.905,27.03,5700 CMRE,D,20241002,15.47,15.83,15.33,15.71,330300 CMS,D,20241002,70.45,71.31,70.31,71.25,3910900 CMS-B,D,20241002,86,86,84.65,84.65,800 CMS-C,D,20241002,19.59,19.75,19.4612,19.75,45200 CMSA,D,20241002,25.3,25.33,25.11,25.33,7600 CMSC,D,20241002,24.75,24.7899,24.75,24.78,16200 CMSD,D,20241002,24.85,25,24.8399,24.93,319100 CMTG,D,20241002,7.19,7.23,6.96,6.97,302100 CMU,D,20241002,3.68,3.7,3.655,3.69,118800 CNA,D,20241002,49.02,49.1,48.56,48.56,274400 CNC,D,20241002,73.6,73.82,72.44,72.62,4023100 CNF,D,20241002,2.24,2.84,2.1,2.47,3157000 CNH,D,20241002,11.09,11.185,10.984,11.08,7859100 CNI,D,20241002,116.77,117.42,115.85,115.95,1042400 CNK,D,20241002,27.24,27.73,27.06,27.36,2956500 CNM,D,20241002,43.7,43.94,43.37,43.78,1835200 CNMD,D,20241002,68.11,68.86,66.88,67.43,355400 CNNE,D,20241002,18.7,19.145,18.695,19.1,265400 CNO,D,20241002,34.3,34.72,34.07,34.63,451300 CNO-A,D,20241002,21.99,22,21.4809,22,2700 CNP,D,20241002,29.57,30.11,29.57,30.05,6362100 CNQ,D,20241002,35.6,35.79,34.11,34.68,4136300 CNS,D,20241002,93.54,94.165,92.51,92.83,157800 CNX,D,20241002,33.14,33.31,32.63,33.06,2230900 COD-A,D,20241002,24.25,24.4506,24.24,24.24,12800 COD-B,D,20241002,24.5,24.6199,24.48,24.51,30100 COD-C,D,20241002,24.75,24.7699,24.67,24.7,30800 CODI,D,20241002,21.76,21.9,21.61,21.7,196100 COF,D,20241002,146.85,148.06,145.18,146.52,1881400 COF-I,D,20241002,21.37,21.61,21.34,21.55,81400 COF-J,D,20241002,20.33,20.53,20.23,20.53,89200 COF-K,D,20241002,20.45,20.68,20.45,20.68,4500 COF-L,D,20241002,19.84,20.04,19.63,20,40300 COF-N,D,20241002,19.5,19.5898,19.4167,19.5201,24100 COHR,D,20241002,88.88,92.39,87.6056,91.46,2091900 COLD,D,20241002,27.58,27.85,27.1,27.27,1575800 COMP,D,20241002,6.16,6.39,6.105,6.24,4162100 CON,D,20241002,21.47,21.65,21.265,21.49,263000 COOK,D,20241002,3.55,3.64,3.53,3.54,128500 COP,D,20241002,111.28,111.64,108.585,110.36,7559800 COR,D,20241002,223.52,223.6,221.39,221.64,1812400 COTY,D,20241002,9.23,9.32,9.08,9.09,2919500 COUR,D,20241002,7.6,7.7,7.44,7.66,1832300 CP,D,20241002,84.22,84.7,83.33,83.46,1700400 CPA,D,20241002,92.88,94.12,92.19,93.66,433500 CPAC,D,20241002,5.78,5.83,5.78,5.83,1000 CPAY,D,20241002,313.68,316.67,311.1701,316.65,374700 CPF,D,20241002,27.84,28.55,27.84,28.1,181500 CPK,D,20241002,122.34,123.252,121.05,122.17,51700 CPNG,D,20241002,24.23,24.52,23.975,24.19,6550200 CPRI,D,20241002,42.05,42.445,41.77,42.18,1363000 CPS,D,20241002,13.25,13.42,13.0562,13.15,58700 CPT,D,20241002,121.45,122.37,120.74,122.32,778600 CQP,D,20241002,49.26,49.29,48.09,49.06,65100 CR,D,20241002,154.5,157.03,154.16,156.6,108900 CRBG,D,20241002,28.19,28.7,28.19,28.28,3101600 CRC,D,20241002,53.87,53.87,52.335,52.68,520500 CRD.A,D,20241002,11.36,11.5199,11.21,11.23,48000 CRD.B,D,20241002,11.29,11.4,11.22,11.25,3700 CRGY,D,20241002,12.14,12.49,11.99,12.4,11506200 CRH,D,20241002,89.32,90.31,89.14,89.52,3033800 CRI,D,20241002,65.09,65.6789,64.15,64.17,1084800 CRK,D,20241002,11.36,11.42,11.09,11.33,1735500 CRL,D,20241002,191.01,194.82,189.33,192.9,675000 CRM,D,20241002,273.72,282,270.8517,279.48,8512200 CRS,D,20241002,157.49,161.46,156.67,157.91,495400 CRT,D,20241002,10.48,10.712,10.45,10.45,26200 CSAN,D,20241002,10.05,10.12,9.88,9.9,544000 CSL,D,20241002,443.86,451.82,442.37,445.36,307000 CSR,D,20241002,69.63,71.775,69.06,71.59,214800 CSTM,D,20241002,16.24,16.4399,15.99,16.19,2123500 CSV,D,20241002,32.66,32.72,32.39,32.43,50200 CTA-B,D,20241002,82.8077,82.8077,81.7,81.7,800 CTBB,D,20241002,15.84,16.3,15.2,15.48,147200 CTDD,D,20241002,16.3,16.47,15.312,15.74,97300 CTLT,D,20241002,60.09,60.6099,60.09,60.45,1532300 CTO,D,20241002,19.06,19.07,18.89,18.98,253800 CTO-A,D,20241002,24.02,24.02,24,24,900 CTOS,D,20241002,3.3,3.4,3.2,3.37,426600 CTRA,D,20241002,24.74,24.82,24.165,24.48,7697600 CTRE,D,20241002,30.63,30.88,30.52,30.65,1860400 CTRI,D,20241002,15.51,15.97,15.51,15.81,189300 CTS,D,20241002,47.54,48.39,47.425,48.16,69500 CTV,D,20241002,1.68,1.775,1.646,1.73,241700 CTVA,D,20241002,58.26,58.91,57.8488,58.64,3009900 CUB-E,D,20241002,25.3,25.5,25.25,25.26,10600 CUB-F,D,20241002,25.29,25.29,25.19,25.19,7200 CUBB,D,20241002,20.39,20.56,20.37,20.56,1400 CUBE,D,20241002,52.57,52.57,52.13,52.39,1087400 CUBI,D,20241002,44.58,45.09,44.02,44.23,216300 CUK,D,20241002,15.93,16.1,15.8,15.97,2174700 CULP,D,20241002,6.23,6.27,6,6.09,15700 CURB,D,20241002,22.08,22.51,21.33,21.67,2943900 CURV,D,20241002,3.8,3.8,3.22,3.45,1111300 CUZ,D,20241002,29.01,29.28,29,29.24,774100 CVE,D,20241002,17.43,17.485,17.044,17.22,6901200 CVE.W,D,20241002,12.46,12.59,12.35,12.35,2000 CVEO,D,20241002,27.08,27.54,27.08,27.42,31500 CVI,D,20241002,23.58,24.06,23.21,23.8,895500 CVLG,D,20241002,51.17,51.95,51.17,51.62,28400 CVNA,D,20241002,173.81,177.61,171.82,176.95,1984000 CVS,D,20241002,63.01,63.96,61.8898,62.24,22297700 CVX,D,20241002,151.68,152.28,149.26,150.95,8105400 CW,D,20241002,336.91,341.18,336.0523,338.51,309100 CWAN,D,20241002,24.92,25.18,24.8,24.92,833600 CWE.A,D,20241002,28.37,28.37,27.64,27.65,113900 CWEN,D,20241002,30.48,30.6399,29.74,29.79,925400 CWH,D,20241002,23.5,24.0696,23.43,23.53,655000 CWK,D,20241002,13.27,13.545,13.18,13.46,1615100 CWT,D,20241002,53.4,54.15,53.385,53.67,211400 CX,D,20241002,5.96,6.19,5.885,5.91,14247200 CXE,D,20241002,3.96,4.005,3.945,3.98,253500 CXH,D,20241002,8.24,8.27,8.22,8.26,49500 CXM,D,20241002,7.33,7.38,7.19,7.33,1898900 CXT,D,20241002,55.1,56.1,55.0698,55.83,409900 CXW,D,20241002,12.4,12.74,12.4,12.52,679000 CYD,D,20241002,12.61,12.61,12.345,12.39,14800 CYH,D,20241002,5.89,5.92,5.73,5.82,1123500 D,D,20241002,58,58.45,57.9,58.36,2125100 DAC,D,20241002,87.23,88.35,87.23,87.8,77300 DAL,D,20241002,49.38,49.38,48.195,48.4,8141900 DAN,D,20241002,10.5,10.94,10.48,10.89,2238900 DAO,D,20241002,4.79,5.9696,4.67,5.95,930000 DAR,D,20241002,36.59,36.59,35.69,36.29,1204200 DAVA,D,20241002,25.34,25.43,24.7,25.32,424800 DAY,D,20241002,60.65,61.92,60.25,61.76,1553800 DB,D,20241002,16.97,17.065,16.92,16.99,1268800 DBD,D,20241002,42.94,43.98,42.19,42.3,184000 DBI,D,20241002,6.77,7.16,6.72,6.72,2630900 DBL,D,20241002,15.87,15.8888,15.8,15.86,41800 DBR-H,D,20241002,25.25,25.46,25.25,25.35,6000 DBR-I,D,20241002,25.48,25.57,25.39,25.39,8600 DBR-J,D,20241002,25.17,25.3,25.15,25.15,14000 DBRG,D,20241002,13.72,14.7,13.72,14.58,5767800 DCF,D,20241002,9.2,9.21,9.17,9.21,18700 DCI,D,20241002,72.98,73.91,72.78,73.48,542800 DCO,D,20241002,65.79,67.04,65.79,66.66,36100 DD,D,20241002,87.76,88.62,87.27,88.05,1347600 DDD,D,20241002,2.65,2.85,2.6301,2.82,1882300 DDL,D,20241002,4,4.03,3.63,3.96,2784400 DDS,D,20241002,380.33,380.85,365.07,365.12,184000 DDT,D,20241002,25.93,26.06,25.86,25.96,12400 DE,D,20241002,416.12,417.58,414.14,416.49,863700 DEA,D,20241002,13.36,13.45,13.315,13.38,630800 DEC,D,20241002,11.61,11.75,11.45,11.74,267700 DECK,D,20241002,152.42,158.83,150.6,157.66,1905800 DEI,D,20241002,17.43,17.62,17.401,17.51,1254700 DELL,D,20241002,112.97,116.56,112.12,113.46,6047100 DEO,D,20241002,138.95,139.62,138.31,139.24,883500 DESP,D,20241002,12.33,12.97,12.15,12.94,951700 DFH,D,20241002,35.57,36.03,35.07,35.15,204400 DFIN,D,20241002,65.01,66.14,64.92,66.11,225900 DFP,D,20241002,21.51,21.5831,21.41,21.51,49500 DFS,D,20241002,137.1,138.26,135,137.32,603300 DG,D,20241002,84.18,84.25,81.58,81.77,3821500 DGX,D,20241002,154.49,155.385,152.98,154.86,577700 DHF,D,20241002,2.65,2.65,2.6,2.62,418400 DHI,D,20241002,190.57,191.8,188.5386,190.56,2002700 DHR,D,20241002,274.49,275.6,271.03,273.91,1111800 DHT,D,20241002,11.42,11.5,11.35,11.48,1614100 DHX,D,20241002,1.8,1.83,1.76,1.8,321900 DIAX,D,20241002,14.79,14.81,14.73,14.77,86300 DIN,D,20241002,34.52,34.98,33.865,34.54,699200 DINO,D,20241002,44.44,45.28,44.06,44.85,2049500 DIS,D,20241002,93.59,94.58,93.59,94.15,6144100 DIVY,D,20241002,26.77,26.85,26.72,26.818,7000 DK,D,20241002,19.11,19.27,18.52,18.68,1032400 DKL,D,20241002,43.88,44.4118,43,43.44,72800 DKS,D,20241002,203.61,205.38,202.1,205.25,617600 DLB,D,20241002,75.9,77.24,75.705,76.69,407000 DLN-A,D,20241002,25.53,25.66,25.45,25.66,4400 DLN-B,D,20241002,26.178,26.178,26.0661,26.1,1600 DLNG,D,20241002,3.98,3.98,3.85,3.92,28800 DLR,D,20241002,158.68,160.18,158.205,159.6,1361100 DLR-J,D,20241002,24.42,24.42,24.26,24.315,5900 DLR-K,D,20241002,24.97,25.01,24.96,24.96,25700 DLR-L,D,20241002,23.96,24,23.89,23.89,20800 DLX,D,20241002,19.08,19.2599,18.815,18.88,186000 DLY,D,20241002,16.54,16.6,16.44,16.46,92100 DM,D,20241002,4.65,4.74,4.62,4.71,180300 DMA,D,20241002,8.65,8.66,8.5,8.65,10100 DMB,D,20241002,11.15,11.24,11.15,11.21,150700 DMO,D,20241002,12,12.06,11.985,12.04,49300 DNA,D,20241002,7.54,7.72,7.36,7.71,628900 DNB,D,20241002,11.46,11.595,11.445,11.58,1190800 DNMR,D,20241002,0.442,0.4599,0.43,0.448,358000 DNOW,D,20241002,12.73,12.93,12.64,12.75,692500 DNP,D,20241002,9.95,9.9799,9.92,9.96,322900 DOC,D,20241002,22.45,22.51,22.16,22.34,3047200 DOCN,D,20241002,38.51,39.85,38.42,39.83,840300 DOCS,D,20241002,43.19,43.5,42.6301,43.49,992900 DOLE,D,20241002,16.04,16.25,15.775,15.85,595800 DOUG,D,20241002,1.83,1.86,1.78,1.79,153100 DOV,D,20241002,189.23,191.02,188.75,190.27,1032300 DOW,D,20241002,54.68,55.08,54.3922,54.68,6312700 DPG,D,20241002,11.73,11.8299,11.68,11.71,106200 DPZ,D,20241002,426.26,428.325,418.57,423.2,489800 DQ,D,20241002,22.42,22.5,20.55,22.34,3078400 DRD,D,20241002,9.68,9.79,9.61,9.73,228800 DRH,D,20241002,8.68,8.86,8.6625,8.83,1135500 DRH-A,D,20241002,25.45,25.6199,25.45,25.59,3700 DRI,D,20241002,162.73,163.35,160.8,162.7,1371300 DRLL,D,20241002,29.04,29.2425,28.74,29.09,99500 DSL,D,20241002,12.91,13.03,12.89,13,273500 DSM,D,20241002,6.29,6.3,6.2755,6.29,117800 DSMC,D,20241002,35.78,35.93,35.56,35.61,9400 DSTX,D,20241002,25.72,25.72,25.705,25.705,100 DSU,D,20241002,11.04,11.05,11.01,11.03,124100 DSX,D,20241002,2.53,2.54,2.5,2.54,273600 DSX-B,D,20241002,26.78,26.89,26.77,26.856,2100 DSX.W,D,20241002,0.4001,0.462,0.38,0.4501,25400 DT,D,20241002,52.06,52.645,51.75,52.37,1698800 DTB,D,20241002,21.29,21.41,21.11,21.41,12100 DTC,D,20241002,1.35,1.39,1.305,1.37,242600 DTE,D,20241002,127.43,129,126.75,128.7,763500 DTF,D,20241002,11.3,11.3,11.28,11.28,3200 DTG,D,20241002,21.51,21.68,21.3927,21.45,12300 DTM,D,20241002,79.32,81.54,77.93,81.48,589700 DTW,D,20241002,24.69,24.87,24.59,24.87,35200 DUK,D,20241002,115.5,116.805,115.13,116.68,3360200 DUK-A,D,20241002,25.15,25.2,25.12,25.15,63700 DUKB,D,20241002,24.96,25.06,24.91,25.04,57000 DV,D,20241002,16.77,16.955,16.56,16.89,2233800 DVA,D,20241002,162.55,163.06,158.93,159.11,709100 DVN,D,20241002,40.5,40.73,39.9,40.5,8133100 DX,D,20241002,12.5,12.585,12.34,12.35,1511000 DX-C,D,20241002,25.1,25.1446,25,25.1384,6200 DXC,D,20241002,20.11,20.455,20.045,20.19,932700 DXYZ,D,20241002,9.82,10.1795,9.75,9.98,204500 DY,D,20241002,190.69,193.18,190.01,192.97,169400 E,D,20241002,31.53,31.53,30.93,31.35,503500 EAF,D,20241002,1.34,1.52,1.31,1.46,3595400 EAI,D,20241002,23.02,23.2,22.9619,23.2,41800 EARN,D,20241002,6.88,6.9,6.84,6.85,333900 EAT,D,20241002,78.16,79.99,77.38,79.78,878600 EB,D,20241002,2.64,2.84,2.62,2.83,1602000 EBF,D,20241002,24.5,24.69,23.7,23.75,310000 EBR,D,20241002,7.39,7.405,7.25,7.26,662500 EBR.B,D,20241002,8.11,8.12,7.9,8,8800 EBS,D,20241002,8.38,9.26,8.21,9.19,2461500 EC,D,20241002,9.105,9.275,8.96,9.01,2250400 ECAT,D,20241002,17.97,17.97,17.78,17.9,165300 ECC,D,20241002,9.82,9.82,9.76,9.82,807000 ECC-D,D,20241002,19.5,19.52,19.43,19.4915,52200 ECCC,D,20241002,23.21,23.48,23.1961,23.42,4300 ECCF,D,20241002,24.97,24.971,24.91,24.95,11200 ECCV,D,20241002,23.08,23.08,22.92,23.06,5000 ECCW,D,20241002,24.71,24.84,24.71,24.84,600 ECL,D,20241002,251.42,254.07,250.04,253.97,790400 ECO,D,20241002,34.22,34.22,33.72,34.12,90500 ECVT,D,20241002,6.74,6.795,6.63,6.63,472300 ED,D,20241002,104.32,104.865,103.9502,104.45,996700 EDD,D,20241002,5.08,5.08,5.04,5.06,219100 EDF,D,20241002,5.21,5.24,5.1901,5.24,50000 EDN,D,20241002,22.38,22.512,21.91,22.23,68900 EDR,D,20241002,28.44,28.8,28.33,28.72,4072900 EDU,D,20241002,81.99,87.26,77.52,78.44,6284900 EE,D,20241002,22.52,23.05,22.52,22.89,212800 EEX,D,20241002,4.52,4.59,4.32,4.42,164300 EFC,D,20241002,12.55,12.6599,12.465,12.6,719000 EFC-A,D,20241002,24.85,25.09,24.85,25.04,9200 EFC-B,D,20241002,22.2642,22.2642,22.17,22.25,2900 EFC-C,D,20241002,25.54,25.54,24.91,24.91,900 EFC-E,D,20241002,25.4119,25.4119,25.34,25.36,2100 EFR,D,20241002,12.67,12.68,12.59,12.63,63500 EFT,D,20241002,12.82,12.82,12.75,12.8,100500 EFX,D,20241002,290,293.89,287.25,293.33,1086900 EFXT,D,20241002,6.1,6.41,6.1,6.36,186400 EG,D,20241002,395.3,398.37,393.56,396.4,274300 EGF,D,20241002,10.1,10.1,9.89,10.07,1300 EGO,D,20241002,17.54,17.91,17.46,17.63,1668900 EGP,D,20241002,181.68,182.325,179.89,181.42,248600 EGY,D,20241002,6.05,6.1,5.97,6.01,851600 EHAB,D,20241002,7.51,7.59,7.44,7.51,409900 EHC,D,20241002,95.21,96.04,94.93,95.09,282200 EHI,D,20241002,6.89,6.89,6.84,6.87,163400 EHI.P,D,20241002,0.0155,0.02,0.0151,0.017,554400 EIC,D,20241002,16.13,16.2,16.08,16.18,110600 EICA,D,20241002,23.85,23.85,23.77,23.78,8100 EICB,D,20241002,24.92,24.93,24.88,24.9,53700 EICC,D,20241002,25.15,25.23,25.05,25.19,131000 EIG,D,20241002,48.16,48.355,47.34,47.55,83800 EIX,D,20241002,87.13,88.07,87.1175,87.48,1945200 EL,D,20241002,97.4,98.99,96.46,97.12,3108400 ELAN,D,20241002,14.44,14.81,14.37,14.44,3776600 ELC,D,20241002,23.03,23.2,22.989,23.2,28400 ELF,D,20241002,105.51,107.025,105.08,105.62,1685800 ELME,D,20241002,17.22,17.41,17.19,17.4,410100 ELP,D,20241002,7.44,7.5,7.4,7.41,316700 ELPC,D,20241002,6.62,6.7,6.605,6.61,8800 ELS,D,20241002,69.63,69.99,69.02,69.5,1088600 ELV,D,20241002,499.1,505.57,492.01,505.16,2142000 EMD,D,20241002,10.25,10.31,10.22,10.3,264900 EME,D,20241002,425,433.55,423.66,429.89,226400 EMF,D,20241002,13.77,13.8,13.63,13.74,26800 EMN,D,20241002,110.36,110.87,109.7,110.15,537400 EMO,D,20241002,42.06,42.1606,41.6,42.04,67600 EMP,D,20241002,23,23.16,22.99,23.15,23400 EMR,D,20241002,109.26,110.99,108.95,110.47,3160400 ENB,D,20241002,41.2,41.35,40.785,41.06,2236900 ENFN,D,20241002,9.07,9.17,8.93,8.97,265300 ENIC,D,20241002,2.76,2.77,2.72,2.73,252200 ENJ,D,20241002,24.59,24.59,23.1,23.923,5700 ENLC,D,20241002,14.69,14.77,14.505,14.65,1513000 ENO,D,20241002,24.69,24.69,24.53,24.63,6100 ENOV,D,20241002,41.31,41.46,40.69,40.84,579400 ENR,D,20241002,31.71,31.85,31.4,31.71,546300 ENS,D,20241002,99.06,99.16,98.01,98.77,168400 ENV,D,20241002,62.59,62.61,62.57,62.59,807200 ENVA,D,20241002,81.73,82.82,80.18,80.49,127400 ENZ,D,20241002,1.1,1.15,1.0984,1.14,56200 EOD,D,20241002,4.97,4.97,4.92,4.96,74100 EOG,D,20241002,129.21,129.35,126.53,128.33,2636600 EOI,D,20241002,20.02,20.02,19.645,19.99,124100 EOS,D,20241002,21.42,21.59,21.25,21.57,105300 EOT,D,20241002,17.86,17.9595,17.86,17.86,56700 EP-C,D,20241002,47.66,48.33,47.66,48.33,14100 EPAC,D,20241002,41.69,42.21,41.655,41.78,249500 EPAM,D,20241002,195,196.86,194.27,196,305800 EPC,D,20241002,35.84,35.85,34.9,35,402400 EPD,D,20241002,29.44,29.535,29.27,29.47,2862000 EPR,D,20241002,48,48.42,47.66,47.81,567400 EPR-C,D,20241002,22.11,22.2299,22.04,22.09,8000 EPR-E,D,20241002,31.13,31.25,29.4101,30.88,7400 EPR-G,D,20241002,23.0283,23.0283,22.56,22.87,7200 EPRT,D,20241002,33.27,33.36,32.65,32.76,2013900 EQBK,D,20241002,39.2,39.84,38.3606,38.69,21100 EQC,D,20241002,19.75,19.83,19.73,19.81,929100 EQC-D,D,20241002,25.33,25.375,25.25,25.325,18500 EQH,D,20241002,41.56,42.22,41.48,41.95,1937100 EQH-A,D,20241002,23.32,23.4,23.14,23.22,31600 EQH-C,D,20241002,20.33,20.33,20.1,20.15,27000 EQNR,D,20241002,26.57,26.78,26.265,26.59,4342000 EQR,D,20241002,73.4,74.065,73.0045,73.86,1610500 EQS,D,20241002,1.35,1.35,1.35,1.35,1300 EQT,D,20241002,36.99,37.05,36.365,36.77,9145300 EQV,D,20241002,9.92,9.92,9.92,9.92,100 EQV.W,D,20241002,0.14,0.1813,0.14,0.1805,68500 ERJ,D,20241002,34.95,34.95,34.2,34.21,1481900 ERO,D,20241002,22.56,22.87,22.25,22.32,283800 ES,D,20241002,67.17,67.97,66.14,66.68,2741600 ESAB,D,20241002,104.5,106.74,103.21,104.84,153800 ESE,D,20241002,127.2,128.39,126.74,127.11,47700 ESI,D,20241002,26.68,26.99,26.506,26.72,958800 ESNT,D,20241002,63.36,63.94,63.26,63.66,546200 ESRT,D,20241002,10.8,10.93,10.765,10.87,567100 ESS,D,20241002,290.14,293.39,289.18,293.04,301500 ESTC,D,20241002,75.3,76.6,74.14,76.49,1609300 ET,D,20241002,16.16,16.19,15.95,16.05,12220600 ET-I,D,20241002,12.07,12.07,11.75,11.8,50600 ETB,D,20241002,14.26,14.3211,14.26,14.29,50800 ETD,D,20241002,31.71,31.97,31.2,31.22,181600 ETG,D,20241002,19.22,19.28,19.0808,19.21,127200 ETI.P,D,20241002,25.1747,25.1747,25.1,25.1,800 ETJ,D,20241002,9.16,9.23,9.15,9.21,88500 ETN,D,20241002,326,329.8742,325.71,327.99,1150500 ETO,D,20241002,26.26,26.36,26.12,26.18,27600 ETR,D,20241002,131.68,132.9,131.22,132.73,1124600 ETV,D,20241002,13.65,13.74,13.61,13.71,142300 ETW,D,20241002,8.6,8.63,8.57,8.63,408500 ETWO,D,20241002,4.09,4.145,4.08,4.13,1905800 ETX,D,20241002,18.9,18.9306,18.81,18.89,18000 ETY,D,20241002,14.52,14.5318,14.36,14.49,289100 EVA,D,20241002,0.41,0.4134,0.405,0.4107,93200 EVC,D,20241002,2.07,2.09,2.02,2.04,191200 EVE.T,D,20241002,0.086,0.1,0.085,0.1,73200 EVEX,D,20241002,2.97,3.19,2.96,3.16,308400 EVF,D,20241002,6.1882,6.1966,6.17,6.185,42200 EVG,D,20241002,11.3,11.37,11.11,11.337,45900 EVH,D,20241002,26.82,26.89,25.76,26.58,2483200 EVN,D,20241002,11.02,11.06,11,11.06,72600 EVR,D,20241002,248.71,253.35,248.39,248.78,313000 EVRI,D,20241002,13.14,13.19,13.14,13.18,1541800 EVT,D,20241002,24.66,24.7,24.4801,24.53,87900 EVT.W,D,20241002,0.0189,0.0199,0.0183,0.0183,6800 EVTC,D,20241002,33.76,33.985,33.48,33.82,292200 EVTL,D,20241002,6.67,6.67,6.1,6.15,49100 EVTR,D,20241002,51.77,51.91,51.695,51.88,283800 EW,D,20241002,64.91,65.77,64.56,65.15,10919000 EXG,D,20241002,8.6,8.6089,8.545,8.55,484400 EXK,D,20241002,4.07,4.25,4.03,4.15,5738100 EXP,D,20241002,281.37,283.4799,280.26,281.54,180000 EXPD,D,20241002,127.33,128.75,125.28,125.69,1055600 EXR,D,20241002,176.12,177.44,174.53,177.23,565800 EXTO,D,20241002,4.05,4.15,4.05,4.1,11700 F,D,20241002,10.73,10.73,10.43,10.48,51457400 F-B,D,20241002,24.53,24.6416,24.4578,24.59,21200 F-C,D,20241002,24.2,24.3699,24.09,24.19,37000 F-D,D,20241002,25.71,25.79,25.63,25.77,15900 FAF,D,20241002,65.63,66.925,65.47,65.93,661200 FBIN,D,20241002,87.97,88.71,87.33,87.62,906300 FBK,D,20241002,45.04,45.7,44.68,44.94,94200 FBMS,D,20241002,31.11,31.415,30.825,30.98,106400 FBP,D,20241002,20.12,20.26,19.89,19.97,590100 FBR-E,D,20241002,22.65,23.05,22.625,22.96,37900 FBRT,D,20241002,12.83,12.9098,12.72,12.8,230000 FC,D,20241002,40.45,41.04,40.45,40.9,26900 FCF,D,20241002,16.48,16.72,16.22,16.24,438700 FCN,D,20241002,228.58,229.95,225.72,225.93,142800 FCPT,D,20241002,29.14,29.21,28.88,29.02,473300 FCRX,D,20241002,24.52,24.52,24.52,24.52,200 FCT,D,20241002,10.25,10.29,10.23,10.29,133800 FCX,D,20241002,50.86,51.45,50.35,50.82,10744200 FDP,D,20241002,29.6,29.65,29.05,29.21,187000 FDS,D,20241002,454.28,458.46,453.89,457.01,184300 FDX,D,20241002,268.93,269.52,266.36,266.93,1406400 FE,D,20241002,44.19,44.405,43.95,44.05,3774000 FEDU,D,20241002,12.1,13.235,11.92,12.65,7600 FENG,D,20241002,3.05,3.33,3.05,3.33,20700 FERG,D,20241002,196.46,199.23,195.85,195.89,982000 FET,D,20241002,15.75,15.83,15.455,15.69,15700 FF,D,20241002,5.72,5.73,5.655,5.71,130400 FFA,D,20241002,19.97,20.17,19.96,20.02,26000 FFC,D,20241002,16.39,16.4099,16.31,16.35,109500 FFWM,D,20241002,5.85,6.09,5.83,5.95,288300 FG,D,20241002,42.46,43.87,41.81,43.39,67700 FGB,D,20241002,4.05,4.0898,4.05,4.07,31700 FGN,D,20241002,27.22,27.22,27.01,27.06,52100 FHI,D,20241002,36.23,36.55,36.015,36.49,434000 FHN,D,20241002,14.84,15.13,14.825,15.06,7374000 FHN-B,D,20241002,24.96,25.18,24.86,24.895,45600 FHN-C,D,20241002,25.5,25.5,25.12,25.3755,2800 FHN-E,D,20241002,25.25,25.405,25.25,25.3,2700 FHN-F,D,20241002,20.04,20.04,19.77,19.9,3300 FI,D,20241002,181.63,182.56,180.61,182.45,2296500 FICO,D,20241002,1907.56,1944.785,1902.975,1938.16,106400 FIGS,D,20241002,6.7,6.9,6.53,6.75,2618800 FIHL,D,20241002,18.28,18.3638,17.78,17.98,381800 FINS,D,20241002,13.24,13.28,13.18,13.25,539700 FINV,D,20241002,6.6,6.835,6.49,6.82,1704500 FIS,D,20241002,83.34,83.75,82.88,83.46,2235600 FIX,D,20241002,389.18,399.97,387.35,397.51,180500 FL,D,20241002,24.71,24.71,24.1,24.38,2748400 FLC,D,20241002,17.41,17.4233,17.35,17.41,18000 FLNG,D,20241002,25.94,26.24,25.82,25.92,219200 FLO,D,20241002,22.78,22.8,22.56,22.66,902000 FLR,D,20241002,46.79,47.8,46.57,47.62,906100 FLS,D,20241002,51.8,52.95,51.53,52.79,1912500 FLUT,D,20241002,234.35,235.39,232.04,232.66,799100 FLXR,D,20241002,39.57,39.63,39.57,39.62,26500 FMC,D,20241002,65.77,66.5,65.04,65.43,695800 FMN,D,20241002,12.45,12.48,12.41,12.45,27200 FMS,D,20241002,21.18,21.25,21.07,21.14,202500 FMX,D,20241002,100,100.285,97.9,98.32,767900 FMY,D,20241002,12.45,12.45,12.358,12.39,2000 FN,D,20241002,230.21,236.645,226.65,234.03,466700 FNA,D,20241002,6.27,6.3553,5.8,5.95,340400 FNB,D,20241002,13.56,13.69,13.49,13.57,2365400 FND,D,20241002,120.17,121.12,119.39,120.77,665400 FNF,D,20241002,60.77,61.52,60.52,61.08,867500 FNV,D,20241002,125,125.25,123.52,124.71,668000 FOA,D,20241002,10.77,11,10.02,10.08,30200 FOF,D,20241002,13,13.07,12.98,12.98,27800 FOR,D,20241002,32.1,32.44,31.644,31.85,71400 FOUR,D,20241002,87.74,89.25,87.5,88.91,547600 FPF,D,20241002,19.53,19.5597,19.3236,19.48,141200 FPH,D,20241002,4.05,4.39,4.05,4.29,444800 FPI,D,20241002,10.13,10.35,10.1,10.31,300700 FR,D,20241002,54.47,55.01,54.07,54.93,668200 FRA,D,20241002,13.25,13.35,13.17,13.33,134300 FRE.W,D,20241002,0.0705,0.0705,0.0705,0.0705,500 FREY,D,20241002,0.97,1.03,0.9698,1.02,1091200 FRGE,D,20241002,1.24,1.26,1.16,1.18,328600 FRO,D,20241002,24.02,24.22,23.82,24.07,2174200 FRT,D,20241002,112.67,113.15,111.045,111.16,994200 FRT-C,D,20241002,22.7,22.85,22.7,22.85,4400 FSCO,D,20241002,6.35,6.45,6.3331,6.44,327100 FSK,D,20241002,19.72,19.9367,19.7,19.85,2584100 FSLY,D,20241002,7.16,7.57,7.16,7.46,2251900 FSM,D,20241002,4.77,4.935,4.77,4.82,6192800 FSS,D,20241002,92.23,93.81,91.86,92.89,210300 FT,D,20241002,7.61,7.6341,7.61,7.62,32400 FTHY,D,20241002,15.03,15.03,14.955,15.01,60200 FTI,D,20241002,27.83,27.99,26.93,27.08,4127000 FTK,D,20241002,4.7,4.7457,4.5501,4.63,46700 FTS,D,20241002,45.5,46.06,45.5,45.81,411700 FTV,D,20241002,77.63,78.29,77.36,77.65,1906600 FTWO,D,20241002,31.7,31.87,31.57,31.6403,3200 FUBO,D,20241002,1.36,1.45,1.36,1.44,6186900 FUL,D,20241002,78.2,79.02,77.97,78.16,280500 FUN,D,20241002,38.16,38.67,37.88,38.4,2044300 FVR,D,20241002,18.25,19.21,18.25,18.72,4954500 FVRR,D,20241002,24.14,24.86,24.12,24.5,431600 FXED,D,20241002,19.16,19.27,19.13,19.212,15700 G,D,20241002,39.33,39.66,39,39.26,884300 GAB,D,20241002,5.46,5.47,5.43,5.47,309900 GAB-G,D,20241002,23.78,23.9799,23.65,23.65,2500 GAB-H,D,20241002,23.96,24.0365,23.93,23.96,3600 GAB-K,D,20241002,23.95,24.07,23.95,23.97,1800 GAM,D,20241002,53.59,53.74,53.3,53.44,25300 GAM-B,D,20241002,25.9,25.9,25.6,25.6,11900 GAP,D,20241002,20.91,21.04,20.43,20.77,5326200 GATO,D,20241002,15.38,15.98,15.38,15.84,1297400 GATX,D,20241002,130.39,131.685,129.09,129.8,95300 GB,D,20241002,5.37,5.5,5.37,5.46,13100 GB.W,D,20241002,0.0888,0.1,0.07,0.0721,1000 GBAB,D,20241002,17.46,17.4999,17.39,17.43,68800 GBCI,D,20241002,44.19,44.875,44.06,44.28,399900 GBLI,D,20241002,32.58,34.495,32.58,33.165,3300 GBTG,D,20241002,7.44,7.48,7.38,7.39,562100 GBX,D,20241002,49.48,49.67,48.72,49.01,296100 GCI,D,20241002,5.48,5.615,5.435,5.54,956300 GCO,D,20241002,26.57,26.7,25.95,26.16,80400 GCT.W,D,20241002,0.1397,0.15,0.1012,0.1447,4900 GCTS,D,20241002,3,3.0299,2.87,2.88,123200 GCV,D,20241002,3.67,3.7,3.65,3.66,34100 GD,D,20241002,305.5,306.62,303.1,303.92,1218300 GDDY,D,20241002,152.44,155.26,152,154.95,653000 GDIV,D,20241002,15.23,15.29,15.2,15.26,88500 GDL,D,20241002,8.15,8.155,8.12,8.12,4400 GDL-C,D,20241002,49.88,49.88,49.8799,49.8799,300 GDO,D,20241002,12.89,12.9,12.78,12.81,59000 GDOT,D,20241002,11.62,11.71,10.63,10.95,448500 GDV,D,20241002,24.27,24.36,24.22,24.3,138600 GDV-H,D,20241002,24.92,25.0204,24.92,25.0204,1100 GDV-K,D,20241002,21.24,21.4227,21.24,21.35,5600 GE,D,20241002,185.57,188.2,184.725,186.44,2879700 GEF,D,20241002,61.76,62.2,61.31,61.48,111600 GEF.B,D,20241002,68.99,69.99,67.44,68.24,7100 GEL,D,20241002,13.6,13.69,13.27,13.43,134400 GENI,D,20241002,7.41,7.47,7.11,7.22,3528000 GEO,D,20241002,12.81,13.08,12.8,13.04,1254200 GES,D,20241002,19.57,19.87,19.11,19.13,823800 GETY,D,20241002,3.63,3.735,3.61,3.64,154400 GEV,D,20241002,251,257.5299,248.5,252.29,2769600 GF,D,20241002,8.82,8.83,8.8,8.8126,5400 GFF,D,20241002,68.73,70.22,68.37,68.56,323000 GFI,D,20241002,16.03,16.11,15.89,16.06,2241400 GFL,D,20241002,39.56,39.84,39.02,39.56,1505200 GFR,D,20241002,7.5,7.55,7.42,7.53,115700 GGB,D,20241002,3.57,3.6187,3.53,3.54,8915600 GGG,D,20241002,85.95,86.84,85.95,86.72,451900 GGT,D,20241002,4.92,4.93,4.8801,4.89,63100 GGT-E,D,20241002,24.15,24.15,24.15,24.15,200 GGZ,D,20241002,12.25,12.4399,12.25,12.4399,1500 GHC,D,20241002,808.29,808.57,805.89,805.89,6800 GHG,D,20241002,3.32,3.32,3.0995,3.26,32300 GHI,D,20241002,13.58,13.74,13.5208,13.6,39200 GHLD,D,20241002,15.85,16.01,15.43,16.01,3300 GHM,D,20241002,29.12,29.45,29.0898,29.4,12900 GHY,D,20241002,12.83,12.915,12.83,12.89,107800 GIB,D,20241002,113.73,115.89,113.73,115.13,133000 GIC,D,20241002,33.48,33.62,32.91,33.04,18500 GIL,D,20241002,46.66,47.17,46.56,46.81,382300 GIS,D,20241002,73.99,74.43,72.905,73.3,5958300 GJH,D,20241002,9.88,9.9,9.88,9.9,500 GJP,D,20241002,24.88,24.89,24.86,24.86,1000 GJS,D,20241002,23.1,23.125,22.94,22.94,6000 GJT,D,20241002,22.74,22.78,22.74,22.74,3000 GKOS,D,20241002,125.86,129.52,125.6,128.47,384500 GL,D,20241002,105,105.8,104.54,105.2,579400 GL-D,D,20241002,18.12,18.14,18,18.11,135300 GLO-A,D,20241002,26.31,26.3301,25.79,26.3,7800 GLO-B,D,20241002,25.59,25.5966,25.57,25.57,1600 GLO-C,D,20241002,25.46,25.46,25.35,25.45,2100 GLOB,D,20241002,196.79,200.51,194.5,200.37,267100 GLP,D,20241002,48.02,48.02,46.8,47.02,17300 GLP-B,D,20241002,25.94,26.08,25.94,26.0689,7400 GLT,D,20241002,1.74,1.83,1.74,1.77,115000 GLW,D,20241002,44.56,45.1718,44.37,44.91,2525200 GM,D,20241002,44.78,45.54,44.73,44.82,10730100 GME,D,20241002,21.86,22.3,21.41,21.49,5673000 GMED,D,20241002,70.13,70.15,69.0148,69.98,474600 GMR-A,D,20241002,25.52,25.66,25.37,25.567,8200 GMRE,D,20241002,9.76,9.8,9.6,9.64,237400 GMS,D,20241002,88.53,90.05,88.38,89.93,367500 GNE,D,20241002,15.87,16.24,15.73,16.21,65100 GNK,D,20241002,19.24,19.33,19,19.15,288100 GNL,D,20241002,8.31,8.415,8.285,8.4,1499700 GNL-A,D,20241002,23.41,23.49,22.9,23.1,31800 GNL-B,D,20241002,24.2089,24.2089,23.35,23.46,10400 GNL-D,D,20241002,24.28,24.28,24.14,24.27,26400 GNL-E,D,20241002,23.45,23.54,23.32,23.54,1500 GNRC,D,20241002,157.12,162.1199,156.08,161.96,737100 GNT,D,20241002,5.95,5.9699,5.93,5.93,33500 GNT-A,D,20241002,23.79,24.03,23.79,24.0299,1300 GNTY,D,20241002,33.17,33.495,32.85,33.1,22100 GNW,D,20241002,6.8,6.845,6.76,6.76,1475400 GOF,D,20241002,15.77,15.88,15.72,15.87,578200 GOLD,D,20241002,20.33,20.561,20.1,20.18,15378000 GOLF,D,20241002,62.66,63.06,62.01,62.04,290600 GOOS,D,20241002,12.24,12.3,12.11,12.19,426000 GOTU,D,20241002,4.37,4.48,3.96,4.03,6593600 GPC,D,20241002,138.74,139.675,137.8815,138.77,666300 GPI,D,20241002,375.45,377.7,370,372.95,125500 GPJA,D,20241002,24.47,24.62,24.4201,24.51,14300 GPK,D,20241002,29.55,29.665,28.98,29,1455300 GPM-A,D,20241002,17.11,17.25,16.84,16.9,32500 GPMT,D,20241002,2.94,3,2.94,2.99,244800 GPN,D,20241002,100.02,100.02,96.57,97.66,3378000 GPOR,D,20241002,152.48,152.64,148.645,149.7,199000 GPRK,D,20241002,8.39,8.51,8.23,8.36,293500 GRB-A,D,20241002,24.74,25,23.81,24.14,19500 GRBK,D,20241002,82.23,82.8175,80.78,81.57,191400 GRC,D,20241002,38.47,39.37,38.47,39.04,88800 GRDN,D,20241002,17.9,17.98,16.755,17.37,235500 GRMN,D,20241002,172.7,174.59,171.5387,172.05,603000 GRN.T,D,20241002,2.91,2.91,2.91,2.91,200 GRND,D,20241002,11.68,11.805,11.6,11.75,257300 GRNT,D,20241002,5.98,6.055,5.975,6.04,305800 GROV,D,20241002,1.31,1.37,1.24,1.28,240700 GRP.U,D,20241002,60.05,60.05,59.69,59.69,700 GRW,D,20241002,36.82,37.075,36.8,37.02,4800 GRX,D,20241002,10.9,10.9899,10.9,10.91,27900 GS,D,20241002,491.17,494.8593,487.95,491.99,1445100 GS-A,D,20241002,23.27,23.3126,23.14,23.22,52300 GS-C,D,20241002,23.64,23.78,23.6,23.78,4800 GS-D,D,20241002,22.64,22.83,22.6,22.83,137300 GSBD,D,20241002,13.5,13.71,13.5,13.68,522900 GSK,D,20241002,40.1,40.11,39.37,39.45,5383600 GSL,D,20241002,26.23,26.41,26.14,26.31,176700 GSL-B,D,20241002,26.95,26.95,26.61,26.8,7600 GTES,D,20241002,17.37,17.565,17.21,17.32,1284600 GTL-B,D,20241002,49.1,49.4,48.7,48.94,15600 GTLS,D,20241002,119.62,120.94,117.71,119.8,511800 GTN,D,20241002,5.39,5.39,5.295,5.36,809400 GTN.A,D,20241002,7.12,7.25,6.87,6.92,2800 GTY,D,20241002,31.56,31.655,31.265,31.46,204300 GUG,D,20241002,16.58,16.58,16.39,16.49,52800 GUT,D,20241002,5.18,5.19,5.16,5.18,326600 GUT-C,D,20241002,24.83,24.9,24.83,24.9,900 GUT.P,D,20241002,0.02,0.02,0.016,0.02,916900 GVA,D,20241002,78.99,80.54,78.885,80.18,742700 GWH,D,20241002,6.1,6.36,6.04,6.36,32700 GWH.W,D,20241002,0.0404,0.0404,0.0371,0.0371,8400 GWRE,D,20241002,180.5,182.1603,179.8,180.36,719500 GWW,D,20241002,1038,1041.2,1035.02,1038.13,91900 GXO,D,20241002,50.4,50.99,50.03,50.2,780100 GYLD,D,20241002,13.5,13.6072,13.4748,13.6072,2700 H,D,20241002,148.33,151.21,148.33,150.61,286400 HAE,D,20241002,78.56,79.64,77.58,79.31,370500 HAFN,D,20241002,7.39,7.53,7.38,7.51,1647600 HAL,D,20241002,30.39,30.41,29.59,29.87,11321400 HASI,D,20241002,33.29,33.95,33.01,33.79,540500 HAYW,D,20241002,15.1,15.21,14.94,15,907000 HBB,D,20241002,30.7,31.02,29.87,29.94,61100 HBI,D,20241002,7.16,7.27,7.09,7.13,3126900 HBM,D,20241002,9.34,9.675,9.34,9.44,3028700 HCA,D,20241002,404.36,407.84,402.55,403.85,999600 HCC,D,20241002,63.02,63.51,62.04,62.54,573300 HCI,D,20241002,109.24,113.2899,109.135,112.57,150400 HCXY,D,20241002,25.7,25.7,25.5,25.7,1800 HD,D,20241002,407.7,411.46,404.96,411.26,3431200 HDB,D,20241002,62.58,62.77,62.02,62.32,2957700 HE,D,20241002,9.09,9.25,8.84,9.25,4439000 HEI,D,20241002,262.28,266.66,262.28,265.63,330400 HEI.A,D,20241002,204.5,207.025,203.3,205.61,248500 HEQ,D,20241002,10.94,10.98,10.8614,10.92,13900 HES,D,20241002,141.85,141.8775,138.695,140.34,1463500 HESM,D,20241002,35.53,35.91,35.37,35.89,878000 HFR-A,D,20241002,19.7,19.8582,19.39,19.53,14000 HFRO,D,20241002,6.05,6.16,6.02,6.12,231900 HG,D,20241002,18.64,18.92,18.61,18.8,368800 HGER,D,20241002,22.88,23.01,22.78,22.8807,64600 HGLB,D,20241002,7.82,7.83,7.75,7.83,58300 HGTY,D,20241002,10.34,10.55,10.34,10.48,68400 HGV,D,20241002,35.48,36.08,35.29,35.84,593800 HHH,D,20241002,76.81,77.55,76.775,77.06,116600 HI,D,20241002,26.5,27.19,26.5,27.07,552500 HIE,D,20241002,12.21,12.29,12.2055,12.25,62600 HIG,D,20241002,117.53,119.06,117.36,117.58,1160700 HIG-G,D,20241002,25.11,25.18,25.11,25.11,29500 HII,D,20241002,265.14,266.8,261.16,261.52,238900 HIMS,D,20241002,19.16,19.24,18.3,18.95,6008500 HIO,D,20241002,4.04,4.05,4.03,4.04,384400 HIPO,D,20241002,16.53,17.38,16.3,17.29,80500 HIW,D,20241002,33.07,33.33,32.93,33.05,423600 HIX,D,20241002,4.54,4.54,4.52,4.53,479600 HKD,D,20241002,3.43,4.1199,3.41,3.91,9656600 HL,D,20241002,6.55,6.77,6.53,6.63,9406500 HLF,D,20241002,6.99,7.04,6.81,6.82,1486100 HLI,D,20241002,159.59,162.25,158.4001,158.81,382700 HLIO,D,20241002,47.35,48.16,47.315,47.79,167000 HLL.W,D,20241002,0.0505,0.0505,0.0505,0.0505,200 HLLY,D,20241002,2.94,2.945,2.88,2.89,386200 HLN,D,20241002,10.56,10.58,10.49,10.54,7871800 HLT,D,20241002,228.51,231.62,227.92,231.46,1044000 HLX,D,20241002,11.43,11.45,11.02,11.17,1484500 HMC,D,20241002,32.06,32.37,31.96,32.33,936700 HMN,D,20241002,35.22,35.55,35.04,35.51,238600 HMY,D,20241002,10.64,10.755,10.45,10.58,2955300 HNI,D,20241002,53.08,53.76,52.72,52.89,155100 HOG,D,20241002,36.27,37.12,36.175,36.46,3145600 HOMB,D,20241002,26.08,26.57,25.995,26.07,567300 HOUS,D,20241002,5.56,5.66,5.295,5.31,956400 HOV,D,20241002,200.49,202.0523,197,199.45,33700 HP,D,20241002,32.58,32.5857,31.45,32.24,1540200 HPE,D,20241002,20,20.66,19.95,20.5,12851100 HPE-C,D,20241002,59.95,60.9499,59.95,60.69,460200 HPF,D,20241002,18.76,18.82,18.66,18.81,28300 HPI,D,20241002,19.05,19.29,18.94,19.25,47700 HPP,D,20241002,4.67,4.72,4.51,4.55,1205000 HPP-C,D,20241002,14.28,14.435,13.8873,13.97,24800 HPQ,D,20241002,34.79,35.475,34.46,35.18,8804100 HPS,D,20241002,17.19,17.21,17.1,17.18,20500 HQH,D,20241002,18.59,18.59,18.52,18.56,90400 HQL,D,20241002,15.01,15.03,14.95,14.9999,65500 HR,D,20241002,17.75,17.82,17.49,17.69,2671900 HRB,D,20241002,62.82,63.23,62.52,62.85,896800 HRI,D,20241002,157.03,159.06,156.83,156.92,264700 HRL,D,20241002,31.52,31.72,31.38,31.54,1906800 HRTG,D,20241002,11.36,12.06,11.3485,11.81,447500 HSBC,D,20241002,45.28,45.36,44.99,45.05,1475900 HSHP,D,20241002,8.54,8.712,8.53,8.68,72600 HSY,D,20241002,191.22,195.013,190.22,193.41,1620200 HTD,D,20241002,23.39,23.46,23.24,23.27,69800 HTFC,D,20241002,24.25,24.25,24.16,24.16,700 HTGC,D,20241002,19.54,19.69,19.41,19.55,531800 HTH,D,20241002,31.34,31.855,31.3,31.48,428300 HUBB,D,20241002,423.29,428.6,422.16,427.7,327200 HUBS,D,20241002,525.84,525.84,510.12,514.56,689700 HUM,D,20241002,219.76,249.88,213.31,246.49,19640500 HUN,D,20241002,23.98,24.21,23.71,23.72,944200 HUYA,D,20241002,5.61,5.73,5.37,5.53,3120300 HVT,D,20241002,26.95,26.98,26.08,26.08,134700 HWM,D,20241002,100.94,102.13,100.03,101.29,1763000 HXL,D,20241002,61.2,61.93,60.78,61.15,730500 HY,D,20241002,62.67,63.33,61.92,62.19,39300 HYAC,D,20241002,10.72,10.72,10.72,10.72,100 HYB,D,20241002,8.3,8.3499,8.3,8.31,42300 HYI,D,20241002,12.33,12.352,12.2443,12.35,43200 HYLN,D,20241002,2.23,2.445,2.2101,2.43,833800 HYT,D,20241002,10.11,10.115,10,10.04,523100 HZO,D,20241002,33.18,33.35,32.24,32.34,130700 IAE,D,20241002,6.89,6.91,6.81,6.82,49000 IAG,D,20241002,5.3,5.37,5.255,5.32,4624700 IBM,D,20241002,218.31,220.2,215.798,219.73,3343300 IBN,D,20241002,29.87,29.885,29.45,29.62,7981700 IBP,D,20241002,243.11,247.45,237.31,245.65,131900 IBTA,D,20241002,60.41,62.98,59.9,61.85,177000 ICE,D,20241002,160.52,161.15,159.62,160.92,1982800 ICL,D,20241002,4.23,4.27,4.18,4.22,943000 ICR-A,D,20241002,21.1,21.1712,20.915,20.93,1900 IDA,D,20241002,102.82,103.14,102.335,102.5,147600 IDE,D,20241002,11.29,11.29,11.1,11.14,49800 IDT,D,20241002,37.45,38.3,37.45,37.97,49000 IEX,D,20241002,212.51,214.57,211.24,211.32,508700 IFF,D,20241002,102.7,104.17,102.7,103,1034300 IFN,D,20241002,18.93,18.96,18.8497,18.91,71000 IFS,D,20241002,26.27,26.51,25.75,25.77,232200 IGA,D,20241002,9.27,9.36,9.27,9.33,37300 IGD,D,20241002,5.54,5.55,5.5,5.55,233200 IGI,D,20241002,17.88,17.88,17.82,17.83,19400 IGR,D,20241002,6.4,6.42,6.3612,6.4,381400 IGT,D,20241002,20.8,21.1,20.7,20.77,1400100 IH,D,20241002,2.48,2.48,2.06,2.24,64900 IHD,D,20241002,5.74,5.7402,5.69,5.7,52700 IHG,D,20241002,107.68,109.35,107.68,109.31,94500 IHS,D,20241002,3.01,3.11,2.85,3.1,292500 IHTA,D,20241002,7.61,7.63,7.58,7.59,31100 IIF,D,20241002,29.88,29.88,29.7,29.715,11500 IIIN,D,20241002,30.25,30.8299,30.03,30.07,61700 IIM,D,20241002,12.87,12.93,12.8595,12.93,136600 IIP-A,D,20241002,26,26.11,25.9998,26.11,5200 IIPR,D,20241002,131.37,132.864,131.1166,132.41,106200 IMAX,D,20241002,20.06,20.79,19.957,20.49,505200 INFA,D,20241002,23.93,24.54,23.88,24.06,2040300 INFY,D,20241002,22.36,22.44,22.165,22.32,5273000 ING,D,20241002,17.57,17.64,17.5113,17.57,1792500 INGR,D,20241002,135.56,136.6,134.32,135.98,412000 INN,D,20241002,6.84,6.98,6.84,6.96,2274700 INN-E,D,20241002,21.02,21.08,20.97,20.97,8400 INN-F,D,20241002,21.08,21.16,20.8,21.16,5500 INSI,D,20241002,17.54,17.54,17.25,17.3934,2600 INSP,D,20241002,208.97,213.53,205.88,212.11,474100 INST,D,20241002,23.53,23.55,23.52,23.53,120500 INSW,D,20241002,52.46,53.02,52.35,52.99,618900 INVH,D,20241002,34.31,34.64,34.205,34.38,2596800 INVX,D,20241002,14.99,15.01,14.54,14.93,376000 ION.W,D,20241002,2.18,2.52,2.052,2.4,102800 IONQ,D,20241002,8.09,9.3,7.99,9.2,13016500 IOT,D,20241002,46,46.39,45.32,45.65,3380600 IP,D,20241002,48.55,49.23,48.1,48.11,3267000 IPB,D,20241002,26.73,26.73,26.7,26.7,800 IPG,D,20241002,31.06,31.5,31,31.07,3606800 IPI,D,20241002,23.72,24.4962,23.59,23.76,28000 IQI,D,20241002,10.45,10.5,10.43,10.5,132400 IQV,D,20241002,229.94,233.91,228.2,231.76,795500 IR,D,20241002,97.5,100.74,97.2,99.94,3412200 IRM,D,20241002,117.21,119.56,116.65,119.4,1039400 IRS,D,20241002,11.52,11.54,11.31,11.42,71600 IRS.W,D,20241002,0.98,0.98,0.98,0.98,100 IRT,D,20241002,20.01,20.14,19.91,20.05,2207900 ISD,D,20241002,14.05,14.07,14.01,14.07,83600 IT,D,20241002,499.04,508.4,496.26,507.28,163500 ITGR,D,20241002,126.43,128.035,126.32,127.23,176300 ITT,D,20241002,147.86,149.33,147,148.1,379900 ITUB,D,20241002,6.68,6.69,6.55,6.57,22586900 ITW,D,20241002,260.37,262.4,260,261.89,776200 IVR,D,20241002,9.18,9.25,9.11,9.16,1875600 IVR-B,D,20241002,24.95,25.2,24.95,25.1,8700 IVR-C,D,20241002,24.49,24.51,24.14,24.325,7400 IVT,D,20241002,28.82,28.96,28.24,28.52,457600 IVZ,D,20241002,17.28,18.21,17.25,17.78,6212800 IX,D,20241002,115.77,116.39,114.84,115.3,36400 J,D,20241002,132.07,135.58,130.975,135.08,1416900 JBGS,D,20241002,17.5,17.63,17.41,17.58,565300 JBI,D,20241002,9.59,9.725,9.495,9.53,2030100 JBL,D,20241002,118.61,120.69,118.53,118.97,1376600 JBND,D,20241002,54.36,54.48,54.28,54.48,159200 JBT,D,20241002,99.3,100.015,97.69,99.3,309100 JCE,D,20241002,15.27,15.27,15.03,15.16,61300 JCI,D,20241002,76.19,77.125,76.1,76.57,2271000 JEF,D,20241002,61.85,62.62,61.6935,62.34,1636100 JELD,D,20241002,16.04,16.27,15.93,16.14,293800 JEQ,D,20241002,6.22,6.25,6.1862,6.24,15300 JFR,D,20241002,8.79,8.87,8.74,8.84,638100 JGH,D,20241002,13.35,13.4,13.3094,13.38,51200 JHG,D,20241002,37.61,37.96,37.39,37.86,916400 JHI,D,20241002,14.06,14.13,14.06,14.1045,48700 JHS,D,20241002,11.62,11.67,11.61,11.64,12500 JHX,D,20241002,38.07,38.6901,37.6026,38.34,25600 JILL,D,20241002,24.3,25,23.86,24,143300 JKS,D,20241002,26.9,26.9,25.16,25.53,2508900 JLL,D,20241002,264.03,269.48,263.96,268.04,242400 JLS,D,20241002,18.6,18.6,18.44,18.58,19700 JMIA,D,20241002,5.06,5.62,4.98,5.61,3965100 JMM,D,20241002,6.39,6.41,6.39,6.4099,11200 JNJ,D,20241002,161.51,162.12,160.65,161.17,4684400 JNPR,D,20241002,38.86,38.92,38.78,38.9,8002000 JOB.W,D,20241002,0.78,0.9614,0.6658,0.947,374800 JOBY,D,20241002,5.69,6.32,5.19,6.14,70823100 JOE,D,20241002,57.22,57.97,57.11,57.45,117400 JOF,D,20241002,8.26,8.26,8.16,8.18,74200 JPC,D,20241002,8.05,8.08,8.03,8.06,921100 JPI,D,20241002,21.14,21.41,21.11,21.41,49600 JPM,D,20241002,207.08,208.95,205.69,207.29,5810900 JPM-C,D,20241002,25.51,25.67,25.4777,25.65,96400 JPM-D,D,20241002,25.34,25.38,25.3,25.35,93600 JPM-J,D,20241002,23.68,23.9,23.6,23.88,100300 JPM-K,D,20241002,22.63,22.94,22.56,22.93,137500 JPM-L,D,20241002,22.95,23.25,22.9,23.24,149000 JPM-M,D,20241002,21.2,21.45,21.15,21.44,161000 JQC,D,20241002,5.73,5.73,5.67,5.7,586200 JRI,D,20241002,13.59,13.59,13.38,13.38,149000 JRS,D,20241002,9.26,9.26,9.1801,9.22,89500 JWN,D,20241002,21.53,22,21.35,21.42,2067800 JXN,D,20241002,90.26,93,89.95,91.49,498900 JXN-A,D,20241002,26.96,27.055,26.7001,27.04,27200 K,D,20241002,80.55,80.69,80.5445,80.59,1995900 KAI,D,20241002,328.01,331.93,325.61,326.33,36800 KAR,D,20241002,16.53,16.72,16.38,16.38,375800 KB,D,20241002,61.79,61.83,61.35,61.54,80800 KBDC,D,20241002,15.85,16,15.85,15.99,30600 KBH,D,20241002,84.37,84.56,82.6747,83.88,1012400 KBR,D,20241002,65.71,66.57,65.38,66.01,1044600 KD,D,20241002,22.37,22.85,22.3522,22.82,1184300 KEN,D,20241002,27.5,27.5,27.38,27.4,4700 KEP,D,20241002,7.61,7.62,7.55,7.57,98300 KEX,D,20241002,122.67,123.14,121.85,122.67,226400 KEY,D,20241002,16.23,16.51,16.14,16.21,6980600 KEY-I,D,20241002,24.58,24.895,24.47,24.8,33200 KEY-J,D,20241002,22.4,22.75,22.28,22.75,34700 KEY-K,D,20241002,22.94,23.2599,22.68,23.16,41800 KEY-L,D,20241002,24.74,24.87,24.6,24.87,48400 KEYS,D,20241002,154.5,157.15,153.76,155.69,689900 KF,D,20241002,22.82,22.82,22.74,22.79,13500 KFRC,D,20241002,59.98,60.07,58.21,58.28,116700 KFS,D,20241002,8.24,8.35,8.17,8.17,28200 KFY,D,20241002,73.58,74.12,73.29,73.33,249200 KGC,D,20241002,9.52,9.79,9.48,9.77,11114100 KGS,D,20241002,29.78,30.22,29.5,29.92,705600 KIM,D,20241002,22.93,23.29,22.8782,22.96,7930600 KIM-L,D,20241002,23.72,23.72,23.52,23.6,10700 KIM-M,D,20241002,24.46,24.46,24.23,24.33,14300 KIM-N,D,20241002,60.07,60.07,59.53,59.53,500 KIND,D,20241002,2.38,2.44,2.38,2.43,486100 KIO,D,20241002,14.7,14.76,14.6775,14.71,58200 KKR,D,20241002,130,132.86,130,132.22,2118700 KKRS,D,20241002,20.68,20.72,20.6101,20.68,16700 KLG,D,20241002,17.03,17.37,16.895,16.95,573200 KMB,D,20241002,142.07,142.26,140.83,141.76,1587500 KMI,D,20241002,22.65,22.99,22.6,22.94,15220900 KMPB,D,20241002,23.54,23.64,23.4585,23.64,4200 KMPR,D,20241002,60.69,61.325,60.55,60.84,210000 KMT,D,20241002,25.45,25.69,25.45,25.52,390100 KMX,D,20241002,77.45,77.48,75.21,75.43,1681300 KN,D,20241002,17.3,17.915,17.3,17.68,560400 KNF,D,20241002,88.04,89.36,87.91,88.14,318300 KNOP,D,20241002,6.72,6.85,6.715,6.75,66700 KNSL,D,20241002,473.7,477.78,468.3598,476.12,185100 KNTK,D,20241002,46.35,46.95,45.96,46.72,455700 KNX,D,20241002,52.58,52.765,51.71,52.02,1446000 KO,D,20241002,71.39,71.43,70.41,71.01,11155400 KODK,D,20241002,4.6,4.86,4.595,4.77,603500 KOF,D,20241002,89.89,89.89,88.6,89.24,147600 KOP,D,20241002,36.75,36.93,35.57,35.7,107300 KORE,D,20241002,2.11,2.3124,2.11,2.29,9200 KOS,D,20241002,4.38,4.43,4.25,4.27,7505800 KR,D,20241002,56.87,57.185,56.03,56.09,3872800 KRC,D,20241002,38.02,38.32,37.79,37.85,649900 KRE-A,D,20241002,21.4,21.4,21.26,21.26,10500 KREF,D,20241002,11.95,12.046,11.83,11.91,251200 KRG,D,20241002,26.09,26.23,25.82,26.04,2002800 KRO,D,20241002,12.29,12.4264,12.13,12.15,118300 KRP,D,20241002,16.14,16.2,15.935,16.11,303900 KSM,D,20241002,10.17,10.22,10.17,10.2035,12400 KSS,D,20241002,20.6,20.99,19.49,19.5,7275000 KT,D,20241002,15.11,15.14,14.91,14.96,868200 KTB,D,20241002,81.01,81.35,80.04,80.15,243500 KTF,D,20241002,9.99,10.01,9.97,10.01,208400 KTH,D,20241002,28.74,29.15,28.74,28.91,5200 KTN,D,20241002,26.98,27.69,26.98,27.55,11600 KUKE,D,20241002,0.8181,0.849,0.7509,0.813,75200 KVUE,D,20241002,22.7,22.73,22.4,22.63,16504900 KVYO,D,20241002,35.29,35.6499,34.41,34.74,828300 KW,D,20241002,10.65,10.99,10.62,10.99,552300 KWR,D,20241002,163.31,165.45,162.96,163.6,54900 KYN,D,20241002,11.25,11.32,11.085,11.32,375200 L,D,20241002,79.44,79.7499,78.5,78.62,750100 LAAC,D,20241002,3.22,3.26,3.14,3.22,1228900 LAC,D,20241002,2.55,2.67,2.5,2.59,3474700 LAD,D,20241002,315.2,315.2,307,307.19,183100 LADR,D,20241002,11.29,11.42,11.23,11.3,635000 LANV,D,20241002,1.75,1.75,1.7,1.73,11200 LAW,D,20241002,5.8,5.91,5.76,5.82,81600 LAZ,D,20241002,49.15,50.21,48.63,48.64,471700 LB,D,20241002,44.15,44.15,42.5,43.58,353300 LBRT,D,20241002,20.25,20.25,19.53,19.79,1190300 LC,D,20241002,11.1,11.26,11.0101,11.23,868700 LCII,D,20241002,120.34,121.61,119.64,120.12,167500 LDI,D,20241002,2.65,2.73,2.63,2.73,366500 LDOS,D,20241002,164.5,166.01,163.4,165.2,635500 LDP,D,20241002,21.81,21.87,21.72,21.79,46500 LEA,D,20241002,108.45,108.84,107.41,108.23,497800 LEG,D,20241002,13.68,13.71,13.419,13.49,1108500 LEN,D,20241002,186.24,187.63,184.495,187.11,1709000 LEN.B,D,20241002,173.7,173.7,171.43,172.78,29600 LEO,D,20241002,6.6,6.6,6.555,6.6,161700 LEV,D,20241002,0.67,0.6873,0.66,0.66,240500 LEV.W,D,20241002,0.0132,0.0159,0.0132,0.0159,500 LEVI,D,20241002,21.51,21.6299,20.965,21.06,6350600 LFT,D,20241002,2.5,2.5,2.44,2.45,81200 LFT-A,D,20241002,22.45,22.52,22.3786,22.4255,3800 LGF.A,D,20241002,7.68,7.895,7.68,7.84,478900 LGF.B,D,20241002,6.77,6.995,6.77,6.93,489300 LGI,D,20241002,17.92,18.0646,17.81,17.81,33800 LH,D,20241002,219.61,219.94,217.5,219,284300 LHX,D,20241002,245.29,246.76,244.101,244.66,686400 LICY,D,20241002,2.08,2.1403,1.95,1.98,298600 LII,D,20241002,591.13,598.4,589.36,592.09,269800 LITB,D,20241002,2.66,2.87,2.66,2.66,8400 LLAP,D,20241002,0.25,0.2509,0.2454,0.2477,3766400 LLY,D,20241002,880,893.3499,878.7,891.07,1751600 LMND,D,20241002,16,16.53,15.88,16.32,1319300 LMT,D,20241002,604.94,610,601.4225,603.2,1192400 LNC,D,20241002,30.85,31.27,30.46,30.61,2506500 LNC-D,D,20241002,28.35,28.45,28.26,28.38,32300 LND,D,20241002,4.68,4.73,4.68,4.7,15800 LNG,D,20241002,182.65,184.91,182.25,184.51,1187900 LNN,D,20241002,123.31,124.53,123.31,123.87,26100 LOAR,D,20241002,71.56,74.31,69.81,73.22,275000 LOB,D,20241002,46.24,46.58,45.72,45.94,108100 LOCL,D,20241002,2.5,2.7501,2.4958,2.57,15100 LOMA,D,20241002,8.25,8.25,8.04,8.09,331500 LOW,D,20241002,271.78,272.9,270.75,271.86,2244200 LPG,D,20241002,36.61,37.16,35.48,36.35,736200 LPL,D,20241002,3.94,4.02,3.92,4.02,131700 LPX,D,20241002,107.73,108.56,107.18,107.96,394600 LRN,D,20241002,85.68,88.02,83.84,84.01,628300 LSPD,D,20241002,16.4,16.6687,16.18,16.32,797100 LTC,D,20241002,36.27,36.72,36.11,36.18,197500 LTH,D,20241002,23.67,24.1,23.43,24.02,925300 LTM,D,20241002,26.18,26.18,25.22,25.37,116500 LU,D,20241002,4.02,4.15,3.9,4.15,10978400 LUMN,D,20241002,6.72,6.885,6.54,6.73,11665800 LUV,D,20241002,29.61,29.65,29.164,29.57,7088600 LVS,D,20241002,52.11,53.04,51.575,51.82,10484800 LVW.W,D,20241002,0.089,0.09,0.085,0.0876,14000 LVWR,D,20241002,5.85,6.02,5.76,6,55000 LW,D,20241002,63,68.17,62.2,66.58,6786800 LXFR,D,20241002,12.48,12.61,12.34,12.52,96800 LXP,D,20241002,9.8,9.855,9.75,9.81,1179200 LXP-C,D,20241002,52.06,53.02,52.06,53.02,500 LXU,D,20241002,8.14,8.345,8.13,8.28,290200 LYB,D,20241002,96.15,96.605,95.17,95.28,1769200 LYG,D,20241002,3.04,3.06,3.02,3.02,10115000 LYV,D,20241002,110.45,112,110.08,111.53,3375900 LZB,D,20241002,41.88,42.335,41.55,41.59,236500 LZM,D,20241002,6.76,6.7899,6.57,6.71,55600 M,D,20241002,15.36,15.64,15.2201,15.35,4594600 MA,D,20241002,492.94,495.91,489.68,495.57,1736400 MAA,D,20241002,156.39,157.29,155.5457,156.96,579400 MAA-I,D,20241002,58.44,58.44,57.95,57.95,300 MAC,D,20241002,17.73,17.86,17.61,17.68,926400 MAIN,D,20241002,50.14,50.43,49.96,50.19,261600 MAN,D,20241002,72.28,72.59,71.09,71.4,527100 MANU,D,20241002,15.88,16.32,15.88,16.28,364600 MAS,D,20241002,83.02,83.79,82.84,83.26,1012700 MATV,D,20241002,16.51,16.96,16.46,16.46,274700 MATX,D,20241002,141.02,141.44,139.855,140.01,173900 MAV,D,20241002,8.86,8.86,8.8175,8.84,27800 MAX,D,20241002,17.6,17.99,17.46,17.99,350900 MBC,D,20241002,18.24,18.58,18.06,18.08,587800 MBI,D,20241002,3.46,3.56,3.455,3.52,242100 MC,D,20241002,67.29,68.46,66.26,66.44,905700 MCB,D,20241002,50.17,52.01,50.17,52,135600 MCD,D,20241002,300.58,304.08,299.5801,303.76,2352400 MCI,D,20241002,19.87,19.993,19.7081,19.94,19900 MCK,D,20241002,496.07,497.71,487.055,488.78,1048100 MCN,D,20241002,7.06,7.08,7,7.05,56000 MCO,D,20241002,472.21,474.51,468.33,470.19,717500 MCR,D,20241002,6.57,6.57,6.55,6.57,69500 MCS,D,20241002,15.46,16.165,15.15,16.09,751500 MCW,D,20241002,6.35,6.39,6.285,6.38,682900 MCY,D,20241002,63.2,63.88,62.79,63.72,197000 MD,D,20241002,12.01,12.25,11.98,12.08,540800 MDST,D,20241002,25.945,26.1,25.87,26.0717,4600 MDT,D,20241002,89.54,89.69,88.985,89.12,4438900 MDU,D,20241002,26.95,27.4,26.95,27.2,886500 MDV,D,20241002,16.04,16.365,16.03,16.1,41900 MDV-A,D,20241002,24.8,24.8,24.62,24.66,3600 MEC,D,20241002,20.93,21.0685,19.96,20.44,141300 MED,D,20241002,19.1,19.165,18.275,18.35,154400 MEG,D,20241002,22.87,22.9374,21.17,21.72,1496700 MEGI,D,20241002,14.92,14.96,14.79,14.95,167000 MEI,D,20241002,11.38,11.56,11.25,11.4,245300 MER-K,D,20241002,25.66,25.84,25.66,25.84,31600 MET,D,20241002,81.94,82.89,81.675,81.79,1879100 MET-A,D,20241002,24.4,24.484,24.3,24.34,46800 MET-E,D,20241002,24.73,24.95,24.73,24.95,107900 MET-F,D,20241002,22.85,22.91,22.745,22.91,64000 MFA,D,20241002,12.3,12.35,12.17,12.21,744900 MFA-B,D,20241002,22.98,23,22.9,22.9,10200 MFA-C,D,20241002,23.82,23.99,23.82,23.9,7800 MFAN,D,20241002,25.72,25.72,25.61,25.66,9900 MFAO,D,20241002,25.75,25.82,25.69,25.82,5400 MFC,D,20241002,29.39,29.82,29.33,29.68,1523100 MFG,D,20241002,4.13,4.135,4.09,4.11,1197800 MFM,D,20241002,5.74,5.75,5.73,5.75,88800 MG,D,20241002,11.31,11.4299,11.23,11.3,82000 MGA,D,20241002,40.98,41.645,40.97,41.29,908400 MGF,D,20241002,3.28,3.31,3.28,3.285,60700 MGM,D,20241002,38.59,39.755,38.4982,39.62,4407400 MGR,D,20241002,24.9,25,24.83,25,20700 MGRB,D,20241002,20.2,20.55,20.2,20.49,11100 MGRD,D,20241002,17.94,18,17.76,17.95,10200 MGRE,D,20241002,26,26,25.83,25.92,42700 MGY,D,20241002,25.32,25.39,24.96,25.2,1659700 MHD,D,20241002,12.8,12.83,12.73,12.83,103500 MHF,D,20241002,7.3,7.31,7.27,7.29,98500 MHI,D,20241002,9.64,9.64,9.57,9.6,44900 MHK,D,20241002,158,160.34,157.76,159.49,535800 MHN,D,20241002,11.17,11.2,11.1401,11.18,64600 MHO,D,20241002,169.86,170.08,165.51,167.05,171300 MIN,D,20241002,2.75,2.77,2.74,2.74,210100 MIO,D,20241002,12.42,12.42,12.3503,12.38,45800 MIR,D,20241002,10.85,11.155,10.83,11.1,1853500 MIT-A,D,20241002,22.9742,23.07,22.85,23.0479,1800 MIT-B,D,20241002,22.23,22.37,22.22,22.3,11700 MIT-C,D,20241002,24.95,24.98,24.9201,24.95,4900 MITN,D,20241002,25.44,25.53,25.44,25.48,11500 MITP,D,20241002,25.54,25.59,25.54,25.57,500 MITT,D,20241002,7.35,7.4,7.31,7.31,70000 MIY,D,20241002,12.07,12.1,12.0385,12.05,91700 MKC,D,20241002,83.02,83.52,81.26,82.04,3608900 MKC.V,D,20241002,84.99,84.99,81.675,81.675,500 MKFG,D,20241002,4.7,4.77,4.56,4.74,294400 MKL,D,20241002,1570.13,1575.44,1555.19,1562.37,30100 ML,D,20241002,37.36,38.29,36.79,37.72,138100 MLI,D,20241002,72.48,73.1426,72.07,72.21,512800 MLM,D,20241002,529.86,532.47,518.2706,521.05,624600 MLNK,D,20241002,20,20.48,19.8401,20.39,360300 MLP,D,20241002,22.24,22.75,22.24,22.55,19800 MLR,D,20241002,61.07,63.8973,60.52,62.8,185600 MMC,D,20241002,221.72,223.24,220.51,223.09,1409800 MMD,D,20241002,16.86,16.9,16.85,16.89,76600 MMI,D,20241002,38.7,39.075,38.4881,38.79,87900 MMKT,D,20241002,100.11,100.11,100.102,100.11,6600 MMM,D,20241002,137.22,137.22,135.37,135.43,2624800 MMS,D,20241002,92.42,92.97,91.59,91.86,216000 MMT,D,20241002,4.86,4.88,4.86,4.88,20500 MMU,D,20241002,10.92,10.92,10.865,10.89,225200 MNR,D,20241002,16.4,16.55,16.26,16.48,115700 MNSO,D,20241002,19.81,20.14,18.25,19,6348600 MNT.W,D,20241002,0.0321,0.0321,0.0203,0.0203,2900 MNTN,D,20241002,11.3899,11.3899,11.38,11.38,200 MO,D,20241002,50.9,50.93,50.36,50.59,7721700 MOD,D,20241002,126.48,133.67,125.01,131.84,477600 MODG,D,20241002,10.57,10.78,10.315,10.32,3284300 MOG.A,D,20241002,201.14,205.415,201.14,202.54,91600 MOGU,D,20241002,2.36,2.57,2.31,2.5199,20800 MOH,D,20241002,341.03,341.03,330.54,331.8,541300 MOS,D,20241002,27.31,27.72,26.87,27.1,3115100 MOV,D,20241002,19.26,19.64,19.15,19.38,360500 MP,D,20241002,17.56,17.7,16.675,16.96,3455500 MPA,D,20241002,12.57,12.75,12.54,12.59,20900 MPC,D,20241002,166.39,166.87,162.44,165.38,2847000 MPLN,D,20241002,7.98,8.2855,7.66,7.79,71700 MPLX,D,20241002,44.98,44.98,44.61,44.74,997800 MPV,D,20241002,17,17.1,16.9101,16.93,9800 MPW,D,20241002,5.72,5.73,5.55,5.56,8580300 MPX,D,20241002,9.37,9.6,9.37,9.45,31300 MQT,D,20241002,10.93,10.935,10.84,10.87,65300 MQY,D,20241002,13.18,13.22,13.1561,13.22,206400 MRC,D,20241002,12.65,12.735,12.45,12.5,425800 MRK,D,20241002,114.55,114.6,111.98,112.08,9041700 MRO,D,20241002,28.15,28.23,27.522,27.97,4686600 MS,D,20241002,104.83,105.395,103.91,104.52,3293600 MS-A,D,20241002,22.86,22.9653,22.75,22.78,108800 MS-E,D,20241002,25.31,25.34,25.29,25.29,103200 MS-F,D,20241002,25.28,25.4,25.2509,25.39,44300 MS-I,D,20241002,25.39,25.45,25.35,25.45,47300 MS-K,D,20241002,25.09,25.315,25.08,25.3,62400 MS-L,D,20241002,23.97,24.11,23.92,24.11,30900 MS-O,D,20241002,20.72,20.88,20.6423,20.86,147900 MS-P,D,20241002,26.45,26.6,26.45,26.57,66200 MS-Q,D,20241002,27,27.0183,26.8805,26.92,136500 MSA,D,20241002,171.81,176.335,170.46,173.54,159900 MSB,D,20241002,22.67,23.56,22.5301,23.18,19000 MSC,D,20241002,7.76,9.3,7.5072,8.45,41300 MSCI,D,20241002,579.73,590.77,579.35,590.37,401500 MSD,D,20241002,7.91,7.97,7.89,7.93,69800 MSDL,D,20241002,19.87,20.17,19.85,20.14,130000 MSGE,D,20241002,42.09,42.665,41.8,42.23,137800 MSGS,D,20241002,208.53,212.34,208.395,212.16,93100 MSI,D,20241002,447.13,450.24,446.4201,449.5,362100 MSM,D,20241002,84.56,85.26,84.11,84.23,439600 MT,D,20241002,25.99,26.105,25.78,25.82,2375600 MTAL,D,20241002,14.01,14.22,13.95,14,327900 MTB,D,20241002,173.36,175.88,172.12,173.22,1113300 MTB-H,D,20241002,25.16,25.2,25.0416,25.05,13200 MTB-J,D,20241002,27.91,28,27.69,27.84,140500 MTD,D,20241002,1468,1521.01,1460.53,1498.12,226600 MTDR,D,20241002,51.76,52.035,50.51,51.14,1463900 MTG,D,20241002,25.26,25.545,25.17,25.44,1097400 MTH,D,20241002,202.82,205,199.95,202.32,216900 MTN,D,20241002,173.48,177.07,172.49,175.9,645600 MTR,D,20241002,5.89,5.9674,5.65,5.75,15700 MTRN,D,20241002,107.14,107.93,96.97,97,237900 MTUS,D,20241002,14.85,14.935,14.43,14.43,236000 MTW,D,20241002,9.51,9.72,9.45,9.5,170100 MTX,D,20241002,75.96,76.49,75.945,76.25,101800 MTZ,D,20241002,121.72,125.64,120.87,125.13,593300 MUA,D,20241002,12.49,12.49,12.37,12.46,96400 MUC,D,20241002,11.6,11.6,11.57,11.59,189100 MUE,D,20241002,10.79,10.81,10.73,10.81,137400 MUFG,D,20241002,9.99,10.13,9.99,10.07,2150800 MUI,D,20241002,12.63,12.65,12.6,12.64,300600 MUJ,D,20241002,12.19,12.19,12.1403,12.18,137800 MUR,D,20241002,35.22,35.22,34.22,34.63,2216800 MUSA,D,20241002,495.18,495.18,483.01,483.22,202500 MUX,D,20241002,9.38,9.81,9.285,9.3,428200 MVF,D,20241002,7.58,7.61,7.55,7.61,157100 MVO,D,20241002,9.5,9.7,9.5,9.59,110200 MVT,D,20241002,11.43,11.47,11.42,11.47,81200 MWA,D,20241002,21.25,21.51,21.21,21.49,662800 MX,D,20241002,4.72,4.76,4.65,4.71,94200 MXE,D,20241002,9.14,9.31,9.14,9.31,6900 MXF,D,20241002,15.32,15.4383,15.1047,15.23,75200 MYD,D,20241002,11.53,11.555,11.48,11.54,113700 MYE,D,20241002,13.4,13.5799,13.05,13.06,108600 MYI,D,20241002,11.99,12,11.96,11.98,274700 MYN,D,20241002,10.82,10.8271,10.8,10.81,57600 MYTE,D,20241002,3.6,3.79,3.6,3.74,11200 NABL,D,20241002,12.63,12.735,12.565,12.6,216800 NAC,D,20241002,11.96,11.96,11.9,11.93,433700 NAD,D,20241002,12.38,12.4,12.32,12.37,1224400 NAN,D,20241002,11.89,11.89,11.85,11.89,92800 NAPA,D,20241002,5.62,5.645,5.5,5.51,1218200 NAT,D,20241002,3.71,3.74,3.67,3.71,1684100 NATL,D,20241002,27.81,27.92,26.685,27.17,527200 NAZ,D,20241002,11.86,11.915,11.8,11.9,49500 NBB,D,20241002,16.68,16.725,16.6,16.63,95000 NBHC,D,20241002,40.18,40.77,39.98,40.12,178400 NBR,D,20241002,70.39,72.65,68.555,71.25,447000 NBXG,D,20241002,12.79,12.93,12.69,12.88,199000 NC,D,20241002,27.33,27.97,26.9909,27.26,14600 NCA,D,20241002,9.1,9.11,9.07,9.095,48300 NCDL,D,20241002,17.18,17.45,17.14,17.24,76400 NCLH,D,20241002,19.5,20,19.35,19.86,9362000 NCV,D,20241002,3.49,3.52,3.46,3.51,466200 NCV-A,D,20241002,23.21,23.21,23.1,23.15,2200 NCZ,D,20241002,3.07,3.11,3.065,3.08,404100 NCZ-A,D,20241002,22.24,22.31,22.05,22.27,5100 NDMO,D,20241002,11.35,11.36,11.26,11.32,200700 NDP,D,20241002,38.77,39.04,38.57,38.7793,20100 NE,D,20241002,36.95,37.43,36.41,36.61,1723500 NEA,D,20241002,12,12.04,11.97,12.03,1113000 NEE,D,20241002,84.77,85.59,84.49,85.43,8403700 NEE-N,D,20241002,25,25.21,25,25.07,37600 NEE-R,D,20241002,47.1,47.1,46.655,46.77,740100 NEE-S,D,20241002,56.08,56.09,55.9,56.07,402300 NEM,D,20241002,54.01,54.71,53.83,54,6743900 NEP,D,20241002,26.77,26.9271,26.506,26.66,1084500 NET,D,20241002,78.87,79.8,77.8,79.34,2505400 NETZ,D,20241002,73.65,74.08,73.32,73.98,23300 NEU,D,20241002,548.02,551.18,537.835,539.97,24400 NEUE,D,20241002,5.12,5.21,5.12,5.2084,2300 NEXA,D,20241002,7.51,7.6775,7.51,7.55,9600 NFG,D,20241002,60.39,61.1,60.28,60.32,647500 NFJ,D,20241002,12.78,12.92,12.75,12.92,360400 NGG,D,20241002,69.34,69.34,68.76,68.78,469100 NGL,D,20241002,4.48,4.51,4.34,4.38,90100 NGL-B,D,20241002,22.91,23.1761,22.91,22.95,20100 NGL-C,D,20241002,23.21,23.4994,23.1,23.2,7500 NGS,D,20241002,19.67,20.005,19.38,19.67,51800 NGVC,D,20241002,28.75,28.81,25.9,26.51,197800 NGVT,D,20241002,37.61,38.41,37.43,37.46,171800 NHI,D,20241002,82.4,82.86,81.82,82.39,257100 NI,D,20241002,34.55,34.765,34.44,34.68,1983800 NIC,D,20241002,91.02,92.01,90.75,90.86,21200 NIE,D,20241002,22.74,22.9499,22.62,22.89,54600 NIM,D,20241002,9.31,9.34,9.28,9.29,29400 NINE,D,20241002,1.36,1.36,1.1,1.18,1230500 NIO,D,20241002,7.24,7.38,6.8202,7.21,135598100 NJR,D,20241002,46.53,46.66,46.09,46.27,414900 NKE,D,20241002,82.89,85.23,81.77,83.1,33208700 NKX,D,20241002,13.62,13.68,13.59,13.665,72500 NL,D,20241002,7.25,7.2974,7.04,7.04,11300 NLOP,D,20241002,30.34,30.75,29.81,30.22,92600 NLY,D,20241002,19.58,19.7,19.54,19.59,4480900 NLY-F,D,20241002,25.46,25.6,25.445,25.49,55700 NLY-G,D,20241002,25.21,25.27,25.1701,25.21,17200 NLY-I,D,20241002,25.53,25.65,25.41,25.51,32600 NMAI,D,20241002,13.1,13.145,13.08,13.09,185400 NMCO,D,20241002,11.73,11.76,11.67,11.76,188600 NMG,D,20241002,1.63,1.63,1.56,1.58,23600 NMI,D,20241002,10.04,10.0499,10,10.01,32600 NMM,D,20241002,62.35,64.25,62.05,63.78,173200 NMR,D,20241002,5.23,5.315,5.23,5.29,492100 NMS,D,20241002,13.03,13.085,13.02,13.0254,12600 NMT,D,20241002,11.75,11.77,11.72,11.75,45800 NMZ,D,20241002,11.71,11.735,11.68,11.72,235600 NNI,D,20241002,111.41,111.79,110.89,111.51,35300 NNN,D,20241002,48.31,48.625,47.8806,48.41,921800 NNY,D,20241002,8.7,8.7,8.6,8.63,61900 NOA,D,20241002,18.95,19.01,18.66,18.8,35300 NOAH,D,20241002,13.8,14.07,12.61,13.66,719700 NOC,D,20241002,544.49,547.2299,538.29,538.87,691000 NOG,D,20241002,37.13,37.34,36.41,36.88,1536800 NOK,D,20241002,4.33,4.41,4.33,4.39,17047700 NOM,D,20241002,11.19,11.2675,10.89,11.04,21800 NOMD,D,20241002,18.35,18.585,18.31,18.45,388900 NOTE,D,20241002,1.2,1.28,1.19,1.21,197300 NOV,D,20241002,16.41,16.51,16.055,16.12,2145400 NOVA,D,20241002,8.9,9.03,8.22,8.44,7431200 NOW,D,20241002,869,884.585,863.24,880.41,933200 NPCT,D,20241002,11.83,11.83,11.7437,11.79,113700 NPFD,D,20241002,19.07,19.15,19.05,19.09,109500 NPK,D,20241002,74.41,74.5,73.54,73.59,21200 NPO,D,20241002,157.83,160.71,157.83,158.97,75500 NPV,D,20241002,13.03,13.21,13.03,13.12,26000 NPW.W,D,20241002,1.22,1.22,1.2199,1.22,3600 NPWR,D,20241002,6.77,6.91,6.71,6.73,253000 NQP,D,20241002,12.64,12.6735,12.59,12.66,17800 NR,D,20241002,7.03,7.05,6.88,6.95,494200 NRDY,D,20241002,0.97,1.03,0.97,1.02,931500 NRE-A,D,20241002,24.05,24.51,24.05,24.17,8200 NREF,D,20241002,15.5,15.5,15.27,15.37,25900 NRG,D,20241002,92,93.46,91.87,92.49,2229200 NRGV,D,20241002,0.9426,0.9608,0.93,0.9341,281300 NRK,D,20241002,11.24,11.26,11.2,11.26,247800 NRP,D,20241002,99.91,100.405,98.19,99.18,20700 NRT,D,20241002,5.26,5.43,5.26,5.345,33100 NRUC,D,20241002,24.95,25.1699,24.95,25.11,12500 NSA,D,20241002,46.9,47.155,46.53,46.88,548400 NSA-A,D,20241002,24.83,24.9,24.78,24.86,14400 NSC,D,20241002,248.02,250.64,246.95,247.03,968200 NSP,D,20241002,85.77,86.39,85.13,85.23,194700 NTB,D,20241002,35.75,36.33,35.7,35.83,208600 NTEST.I,D,20241002,25.05,25.05,25.05,25.05,1960 NTG,D,20241002,48.5,49.5375,48.5,48.89,4600 NTR,D,20241002,49.52,50.71,49.41,49.83,1990900 NTST,D,20241002,16.26,16.38,16.05,16.24,1119400 NTZ,D,20241002,4.3,4.3,4.25,4.28,800 NU,D,20241002,13.64,13.7099,13.17,13.22,33069000 NUE,D,20241002,153.17,155.15,150.67,151.45,1547700 NUS,D,20241002,7.12,7.16,6.84,6.87,622600 NUV,D,20241002,9.08,9.08,9.04,9.04,467600 NUV.W,D,20241002,0.0851,0.0875,0.0851,0.0875,1800 NUVB,D,20241002,2.28,2.33,2.165,2.21,1342900 NUW,D,20241002,14.33,14.35,14.3,14.33,67000 NVG,D,20241002,13.5,13.52,13.455,13.52,564000 NVGS,D,20241002,16.21,16.44,16.21,16.4,90700 NVO,D,20241002,116.68,116.79,115.4,116.48,5958500 NVR,D,20241002,9839.98,9842.2,9728.991,9732.63,15200 NVRI,D,20241002,10.15,10.4,10.0801,10.18,218700 NVRO,D,20241002,5.1,5.21,4.98,5.16,328700 NVS,D,20241002,114.28,114.52,113.81,114.47,825400 NVST,D,20241002,19.31,19.445,18.75,19.1,1989800 NVT,D,20241002,68.41,69.475,67.98,68.12,937300 NWG,D,20241002,8.95,8.9899,8.9,8.93,3113700 NWN,D,20241002,40.15,40.26,39.56,39.67,159500 NX,D,20241002,27.5,27.785,26.99,27.13,410200 NXC,D,20241002,14.1,14.14,14.05,14.1,24600 NXD-A,D,20241002,15.2,15.39,15.0601,15.39,5800 NXDT,D,20241002,5.94,6.12,5.9,6.01,55300 NXE,D,20241002,6.65,6.82,6.65,6.79,4569500 NXG,D,20241002,43.23,44.3798,43.2198,44.37,58900 NXJ,D,20241002,13.07,13.0729,13.02,13.03,73900 NXN,D,20241002,12.37,12.37,12.091,12.125,18500 NXP,D,20241002,15.09,15.12,14.94,14.97,88800 NXRT,D,20241002,43.06,43.35,42.72,43.12,79700 NYC,D,20241002,8.6,9.31,8.6,9.31,1200 NYC-A,D,20241002,21.68,22.1,21.42,21.9,29600 NYC-U,D,20241002,39.4,39.79,38.94,38.9566,12800 NYCB,D,20241002,10.79,11.065,10.725,10.84,2645100 NYT,D,20241002,54.87,55.59,54.868,55.51,856900 NZF,D,20241002,13.08,13.08,13.01,13.04,617700 O,D,20241002,62.53,62.82,62.01,62.42,4326300 OAK-A,D,20241002,24.7897,24.7897,24.35,24.72,4000 OAK-B,D,20241002,23.7042,23.75,23.7042,23.75,1400 OBDC,D,20241002,14.45,14.565,14.365,14.47,1810200 OBDE,D,20241002,14.19,14.31,14.17,14.31,142400 OBK,D,20241002,30.9,31.47,30.66,30.73,50800 OC,D,20241002,172.94,175.475,171.4701,172.51,632800 OCFT,D,20241002,3.29,3.29,2.58,2.7,497500 ODC,D,20241002,68.65,69.33,66.94,67.02,13500 ODV,D,20241002,2.18,2.18,2.12,2.15,120800 OEC,D,20241002,17.3,17.45,17.02,17.04,275300 OFG,D,20241002,42.96,43.005,42.08,42.25,247900 OGE,D,20241002,40.94,41.39,40.83,41.22,846200 OGN,D,20241002,18.88,18.925,18.504,18.58,2029500 OGS,D,20241002,73.37,73.87,72.91,72.94,264300 OHI,D,20241002,39.97,40.485,39.8,40.05,2134000 OI,D,20241002,13.1,13.22,12.845,12.88,699600 OIA,D,20241002,6.93,6.99,6.87,6.88,103500 OII,D,20241002,25.73,26.13,25.18,25.64,625100 OIS,D,20241002,4.74,4.77,4.62,4.75,881000 OKE,D,20241002,92.96,93.5,91.82,93.4,2396600 OKLO,D,20241002,8.44,9.95,8.36,9.5,7684100 OLN,D,20241002,47.64,47.99,47.03,47.04,802400 OLO,D,20241002,4.81,4.84,4.715,4.78,616700 OLP,D,20241002,27.22,27.73,27.0201,27.24,54100 OMC,D,20241002,102.13,102.64,101.6,102.04,1180600 OMF,D,20241002,45.76,46.61,44.78,45.27,1038500 OMI,D,20241002,14.58,14.815,14.42,14.78,579600 ONIT,D,20241002,30.32,31.36,30.32,30.45,7200 ONL,D,20241002,3.8,3.8488,3.76,3.77,175000 ONON,D,20241002,49,49.54,48.15,49.21,3947600 ONTF,D,20241002,5.94,6.11,5.94,6.09,77800 ONTO,D,20241002,201.12,211.865,200.47,209.59,529400 OOMA,D,20241002,11.37,11.4,11.18,11.39,55600 OPAD,D,20241002,3.96,3.96,3.55,3.58,18700 OPF.W,D,20241002,0.22,0.2225,0.19,0.19,12200 OPFI,D,20241002,4.95,4.99,4.68,4.69,194300 OPP,D,20241002,9.13,9.17,9.06,9.11,138800 OPP-A,D,20241002,19.74,19.79,19.64,19.79,3400 OPP-B,D,20241002,21.39,21.39,21.14,21.2189,4200 OPY,D,20241002,50.51,50.94,49.98,50.09,22600 OR,D,20241002,18.63,18.94,18.55,18.81,640400 ORA,D,20241002,75.99,76.51,75.49,76.2,359600 ORAN,D,20241002,11.25,11.286,11.2,11.21,1082300 ORC,D,20241002,8,8.0593,7.98,8.02,1392600 ORCL,D,20241002,167.6,169.18,167.27,167.71,7073000 ORI,D,20241002,35.39,35.62,35.185,35.33,1084300 ORN,D,20241002,5.77,6.04,5.75,5.97,216100 OSCR,D,20241002,20.2,20.42,19.22,20.25,2355600 OSK,D,20241002,98.37,100.38,97.81,100.06,582100 OTIS,D,20241002,103.49,105.1,102.755,104.81,2778300 OUS.W,D,20241002,0.0595,0.06,0.0595,0.0599,1300 OUST,D,20241002,6.01,6.24,5.94,6.2,608800 OUT,D,20241002,17.88,18.08,17.77,17.99,2137700 OVV,D,20241002,41.23,41.495,40.43,41.26,5105300 OWL,D,20241002,19.52,20.06,19.4,19.7,4312700 OWLT,D,20241002,4.47,4.5,4.33,4.42,12600 OXM,D,20241002,83.41,83.93,81.28,81.39,296700 OXY,D,20241002,54.02,54.05,52.33,53.44,22803200 OXY.W,D,20241002,32.35,32.35,30.5,31.57,193300 PAAS,D,20241002,21.67,22.0635,21.3701,21.54,1881600 PAC,D,20241002,173.12,177.16,172.17,172.52,61100 PACK,D,20241002,6.28,6.36,6.185,6.21,113100 PACS,D,20241002,38.88,39.16,38.15,38.88,606100 PAG,D,20241002,161.27,161.64,158.03,158.08,98300 PAGS,D,20241002,8.63,8.71,8.32,8.32,3342100 PAI,D,20241002,12.8,12.84,12.7306,12.84,11600 PAM,D,20241002,61.76,61.85,59.43,59.98,128800 PAR,D,20241002,50.89,51.15,49.61,49.67,689800 PARR,D,20241002,18.32,18.52,17.75,18.11,1233100 PATH,D,20241002,12.34,12.45,12.28,12.33,4528400 PAXS,D,20241002,16.84,17.24,16.76,17.17,319700 PAY,D,20241002,20.73,20.8,19.59,19.89,198800 PAYC,D,20241002,166.26,167.83,164.32,166.73,345300 PB,D,20241002,70.39,70.98,69.94,70.17,509300 PBA,D,20241002,42.18,42.42,41.92,42.29,1195700 PBF,D,20241002,31.5,31.84,30.805,31.21,2546700 PBH,D,20241002,70.57,70.93,69.62,69.99,236300 PBI,D,20241002,6.77,6.91,6.77,6.79,925400 PBI-B,D,20241002,20.32,20.8276,20.15,20.45,30200 PBR,D,20241002,15.15,15.25,14.93,14.95,12580600 PBR.A,D,20241002,13.91,13.9787,13.72,13.76,6029900 PBT,D,20241002,11.8,12.08,11.7,11.87,180200 PCF,D,20241002,6.83,6.83,6.785,6.81,50800 PCG,D,20241002,19.67,19.95,19.67,19.91,13532800 PCK,D,20241002,6.29,6.3,6.25,6.3,128900 PCM,D,20241002,8.03,8.05,7.93,7.955,80700 PCN,D,20241002,14.22,14.24,14.2,14.225,212800 PCOR,D,20241002,59.38,59.66,58.26,59.3,772100 PCQ,D,20241002,10.09,10.22,10.0059,10.18,102400 PD,D,20241002,17.67,18.1393,17.59,17.97,589800 PDCC,D,20241002,20.01,20.055,20.01,20.01,700 PDI,D,20241002,20.34,20.39,20.295,20.39,1659300 PDM,D,20241002,9.8,9.92,9.7208,9.84,542200 PDO,D,20241002,14.2,14.305,14.2,14.3,668900 PDS,D,20241002,63.72,63.77,61.54,62.66,59300 PDT,D,20241002,13.54,13.545,13.45,13.52,76400 PDX,D,20241002,23.62,24.1095,23.5201,23.86,51200 PEB,D,20241002,12.91,13.16,12.84,13.15,2137900 PEB-E,D,20241002,22.3,22.96,22.3,22.75,6000 PEB-F,D,20241002,22.75,23.1,22.75,23.08,2700 PEB-G,D,20241002,22.25,22.71,22.145,22.65,3000 PEB-H,D,20241002,20.41,20.6,20.2301,20.45,6300 PEG,D,20241002,89.99,91.1999,89.84,91.03,1885000 PEN,D,20241002,190.83,194.01,187.84,193.02,248300 PEO,D,20241002,23.9,24.07,23.6513,24.06,62900 PERF,D,20241002,1.99,1.99,1.9001,1.92,3600 PFD,D,20241002,11.9,11.95,11.8104,11.86,29400 PFE,D,20241002,28.6,28.77,28.38,28.61,24957100 PFGC,D,20241002,77.78,78.57,77.7401,78.56,883400 PFH,D,20241002,20.9,21.1,20.85,21.05,30000 PFL,D,20241002,8.53,8.6115,8.52,8.605,195400 PFLT,D,20241002,11.53,11.59,11.5,11.52,440900 PFN,D,20241002,7.62,7.63,7.595,7.63,269700 PFO,D,20241002,9.45,9.46,9.42,9.46,30900 PFS,D,20241002,17.88,18.09,17.58,17.64,491700 PFSI,D,20241002,111.08,111.855,110.12,111.32,182600 PG,D,20241002,172.01,172.45,171.08,171.92,6212800 PGP,D,20241002,8.4,8.4,8.36,8.38,17900 PGR,D,20241002,253.51,254.86,252.89,254.43,1476100 PGRE,D,20241002,4.84,4.905,4.8,4.86,522500 PGRU,D,20241002,6.61,6.62,6.61,6.61,387800 PGZ,D,20241002,11.11,11.2035,11.1,11.102,26600 PH,D,20241002,630.44,634.36,625.09,627.5,519600 PHD,D,20241002,9.89,9.89,9.83,9.86,47900 PHG,D,20241002,32.13,32.515,32,32.46,540400 PHI,D,20241002,27.43,27.6379,27.2101,27.45,16500 PHIN,D,20241002,45.5,46.28,45.3625,46.16,349500 PHK,D,20241002,5.06,5.08,5.04,5.075,673300 PHM,D,20241002,143.03,144.01,141.65,143.3,1072600 PHR,D,20241002,22.09,22.42,21.98,22.37,243500 PHT,D,20241002,7.95,7.95,7.9,7.93,119800 PHX,D,20241002,3.4,3.4,3.3205,3.38,40500 PHY.W,D,20241002,0.05,0.0536,0.05,0.05,1300 PII,D,20241002,82.44,82.875,81.38,81.75,406600 PIM,D,20241002,3.4,3.43,3.4,3.415,49300 PINE,D,20241002,17.96,18.15,17.68,17.7,58500 PINS,D,20241002,32.87,33.27,32.555,33.21,6199300 PIPR,D,20241002,279.78,285.87,278.5601,283.47,52800 PJT,D,20241002,133.18,134.56,132.66,132.83,106200 PK,D,20241002,13.97,14.265,13.94,14.1,4980300 PKE,D,20241002,12.79,12.97,12.78,12.84,77900 PKG,D,20241002,214.33,215.025,212.555,212.81,385600 PKST,D,20241002,13.45,13.88,13.41,13.46,112900 PKX,D,20241002,70.06,70.3,69.35,69.8,487100 PL,D,20241002,2.17,2.27,2.16,2.24,1838000 PL.W,D,20241002,0.1965,0.2079,0.1965,0.2079,200 PLD,D,20241002,122.56,124.25,121.95,124.18,3848900 PLNT,D,20241002,81.04,82.6,80.76,82.54,906500 PLOW,D,20241002,27.59,27.7287,27.24,27.35,66400 PLTR,D,20241002,36.3,37.68,36.145,37.49,34988900 PLYM,D,20241002,22.14,22.14,21.79,22.02,237400 PM,D,20241002,120.3,120.37,119.27,119.6,3425000 PMF,D,20241002,10.37,10.38,10.15,10.19,149500 PML,D,20241002,9.49,9.5,9.4,9.43,194200 PMM,D,20241002,6.49,6.5,6.46,6.48,198400 PMO,D,20241002,10.93,10.93,10.85,10.87,103000 PMT,D,20241002,14.15,14.22,14.1092,14.2,649100 PMT-A,D,20241002,24.94,24.94,24.71,24.74,4400 PMT-B,D,20241002,24.73,24.75,24.66,24.68,8400 PMT-C,D,20241002,21.09,21.15,20.95,20.95,19000 PMTU,D,20241002,25.99,25.99,25.88,25.9322,2900 PMX,D,20241002,8.48,8.48,8.31,8.34,165600 PNC,D,20241002,179.55,182.07,178.75,179.4,1393900 PNF,D,20241002,8.32,8.39,8.29,8.39,27200 PNI,D,20241002,7.87,7.88,7.83,7.85,86300 PNNT,D,20241002,6.87,6.96,6.87,6.92,301900 PNR,D,20241002,96.38,96.91,94.94,95,2629700 PNS.W,D,20241002,0.0199,0.02,0.0051,0.0104,143500 PNST,D,20241002,0.7275,0.7275,0.6583,0.6825,17300 PNW,D,20241002,89.86,90.86,89.54,89.83,891800 POR,D,20241002,47.42,47.69,47.32,47.53,939200 POST,D,20241002,115.48,115.52,114.48,114.98,329300 PPG,D,20241002,130.32,131.1,129.27,130.68,858700 PPL,D,20241002,32.91,33.19,32.88,33.06,4359500 PPT,D,20241002,3.71,3.74,3.7,3.72,78900 PR,D,20241002,14.11,14.225,13.84,14.01,8476300 PRA,D,20241002,15.18,15.3,14.86,15.01,247400 PRG,D,20241002,46.82,47.225,46.18,46.85,340300 PRGO,D,20241002,25.38,25.435,24.94,25.08,1345100 PRH,D,20241002,26.44,26.72,26.35,26.72,31600 PRI,D,20241002,264.97,268.19,260.1587,266.16,106300 PRI-D,D,20241002,24.35,24.35,24.35,24.35,500 PRI-H,D,20241002,24.44,24.44,23.9001,23.9001,300 PRI-I,D,20241002,23.57,23.66,23.54,23.55,1900 PRI-J,D,20241002,23.7,23.7,23.7,23.7,100 PRI-K,D,20241002,21.35,21.58,21.35,21.5,2000 PRI-L,D,20241002,23.57,23.64,23.5671,23.64,900 PRIM,D,20241002,56.63,57.92,56.3719,57.79,300500 PRKS,D,20241002,49.06,49.66,48.99,49.32,617800 PRLB,D,20241002,28.11,28.57,27.895,28.04,170900 PRM,D,20241002,13.34,13.43,12.75,13.2,752900 PRMW,D,20241002,24.76,24.9,24.4,24.76,811900 PRO,D,20241002,18.02,18.31,17.86,18.06,440400 PRS,D,20241002,25.06,25.1635,25.06,25.16,18700 PRT,D,20241002,3.85,3.99,3.85,3.87,20200 PRU,D,20241002,119.34,120.66,118.685,118.95,1151200 PSA,D,20241002,356.43,356.92,352.11,355.3,903200 PSA-F,D,20241002,25,25.06,24.97,25.03,18300 PSA-G,D,20241002,24.66,24.92,24.66,24.87,43200 PSA-H,D,20241002,25,25.1,24.9963,25.05,27100 PSA-I,D,20241002,23.36,23.51,23.33,23.51,27500 PSA-J,D,20241002,22.59,22.8328,22.59,22.77,9600 PSA-K,D,20241002,22.82,22.87,22.7972,22.87,13700 PSA-L,D,20241002,21.96,22.32,21.96,22.27,27600 PSA-M,D,20241002,20.23,20.3489,20.2,20.22,13100 PSA-N,D,20241002,18.65,18.829,18.65,18.75,6400 PSA-O,D,20241002,18.81,18.84,18.72,18.77,6700 PSA-P,D,20241002,19.37,19.37,19.2,19.27,91400 PSA-Q,D,20241002,19.08,19.19,18.99,19.19,14200 PSA-R,D,20241002,19.69,19.7,19.6092,19.65,15800 PSA-S,D,20241002,20.12,20.12,19.93,20,16300 PSBD,D,20241002,16.1,16.1,15.91,15.92,9300 PSE-A,D,20241002,19.58,19.91,19.57,19.91,7100 PSF,D,20241002,21.53,21.565,21.3607,21.43,21600 PSF.W,D,20241002,0.0245,0.025,0.021,0.0222,55500 PSFE,D,20241002,21.78,21.89,21.5,21.6,142200 PSN,D,20241002,104.51,105.81,104.1107,105.49,580900 PSO,D,20241002,13.49,13.56,13.465,13.51,319100 PSQH,D,20241002,2.36,2.39,2.25,2.3,55800 PSTG,D,20241002,48.77,50.6,48.77,49.92,2283800 PSTL,D,20241002,14.54,14.6011,14.455,14.51,146000 PSX,D,20241002,134,135.2,132.55,134.47,1925600 PTA,D,20241002,21.13,21.22,21.01,21.13,111300 PTY,D,20241002,14.42,14.44,14.41,14.43,423900 PUK,D,20241002,19.1,19.29,18.91,18.99,2222600 PUMP,D,20241002,8.15,8.15,7.875,7.98,980400 PVH,D,20241002,95.52,96.425,94.28,94.91,876700 PVL,D,20241002,1.62,1.6201,1.57,1.58,18500 PWR,D,20241002,295.04,299.6,293.41,299.09,545100 PX,D,20241002,10.72,10.86,10.69,10.75,545100 PYN,D,20241002,6.31,6.33,6.29,6.29,17600 PYT,D,20241002,23.5,23.5,22.96,23.225,2500 PZC,D,20241002,7.55,7.62,7.54,7.62,83700 QBT.W,D,20241002,0.0973,0.1059,0.0885,0.1059,26100 QBTS,D,20241002,0.93,0.9438,0.904,0.9182,1305800 QD,D,20241002,2.53,2.53,2.155,2.28,2420400 QGEN,D,20241002,44.51,44.54,44.04,44.35,1394200 QS,D,20241002,5.35,5.62,5.29,5.55,5573500 QSR,D,20241002,72.09,72.87,71.9801,72.41,1024400 QTWO,D,20241002,77.51,78.985,77.39,78.55,228500 QUAD,D,20241002,4.67,4.9,4.65,4.8,165800 QVCC,D,20241002,13.21,13.35,13.21,13.23,9500 QVCD,D,20241002,13.45,13.46,13.302,13.3601,4000 R,D,20241002,144.19,145.46,143.05,143.35,152500 RA,D,20241002,13.68,13.7,13.65,13.68,206500 RACE,D,20241002,459.31,459.8,455.93,457.16,287200 RAMP,D,20241002,23.99,24.36,23.99,24.1,314200 RBA,D,20241002,80,81.13,79.91,80.01,780300 RBC,D,20241002,299.99,302.92,296.68,297.66,158000 RBCP,D,20241002,130.84,132.84,125.22,131.5,91500 RBLX,D,20241002,43.32,43.85,42.88,43.39,6515300 RBO.W,D,20241002,0.0454,0.0474,0.045,0.045,700 RBOT,D,20241002,5.35,5.73,5.35,5.63,10100 RBRK,D,20241002,31.25,31.71,30.36,31.39,1326700 RC,D,20241002,7.42,7.5,7.37,7.38,1416800 RC-C,D,20241002,19.1,19.32,19.1,19.32,3300 RC-E,D,20241002,19.27,19.5,19.25,19.32,8200 RCB,D,20241002,24.4601,24.62,24.4601,24.52,2700 RCC,D,20241002,24.46,24.46,24.46,24.46,1000 RCI,D,20241002,39.32,39.36,38.895,39.16,985000 RCL,D,20241002,170.98,175.12,170.24,174.96,1067800 RCS,D,20241002,7.68,7.76,7.6488,7.71,175200 RCUS,D,20241002,15.55,15.665,15.07,15.39,516800 RDDT,D,20241002,65.49,68.31,64.9,67.78,3992000 RDN,D,20241002,34.03,34.45,34,34.37,679000 RDW,D,20241002,6.42,7.11,6.3884,6.8,320300 RDW.W,D,20241002,1.3399,1.3399,1.13,1.19,9200 RDY,D,20241002,79.53,79.68,79.12,79.29,143100 RELX,D,20241002,47.19,47.48,46.99,47.29,1590400 RERE,D,20241002,2.97,3.185,2.815,2.9,3959400 RES,D,20241002,6.73,6.75,6.48,6.57,1348300 REVG,D,20241002,27.28,28.005,27.265,27.56,448400 REX,D,20241002,45.96,46.39,45.09,45.54,64400 REX-B,D,20241002,24.3,24.57,24.3,24.57,3800 REX-C,D,20241002,24.14,24.532,24.1,24.2,5800 REXR,D,20241002,49.05,49.2,48.52,48.92,1192900 REZI,D,20241002,19.39,19.93,19.39,19.58,608000 RF,D,20241002,22.54,23.135,22.46,22.56,8778600 RF-C,D,20241002,25.06,25.24,25.02,25.18,76500 RF-E,D,20241002,19.15,19.305,19.09,19.22,35100 RF-F,D,20241002,26.05,26.165,25.97,26.11,127200 RFI,D,20241002,13.01,13.03,12.92,12.95,47000 RFL,D,20241002,1.99,1.99,1.96,1.98,20100 RFM,D,20241002,16.42,16.42,16.37,16.37,5400 RFMZ,D,20241002,14.51,14.57,14.5026,14.54,102700 RGA,D,20241002,216.37,218.815,216.31,217.63,235800 RGR,D,20241002,41.56,41.63,41.01,41.03,67400 RGT,D,20241002,11.54,11.6668,11.54,11.6451,4000 RH,D,20241002,330.88,339.18,329.7359,334.42,468500 RHI,D,20241002,66.68,67.21,66.43,66.66,769500 RHP,D,20241002,106.5,108.47,106.34,108.19,355200 RIG,D,20241002,4.43,4.45,4.285,4.33,17173500 RIO,D,20241002,71.49,72.08,70.78,70.82,4744600 RIT-A,D,20241002,25.59,25.75,25.55,25.7105,17200 RIT-B,D,20241002,25.48,25.55,25.4599,25.5,35100 RIT-C,D,20241002,24.28,24.3,24.18,24.28,13600 RIT-D,D,20241002,24.33,24.4223,24.32,24.34,19600 RITM,D,20241002,10.9,10.93,10.79,10.85,4964400 RIV,D,20241002,12.83,12.8828,12.8,12.88,40000 RIV-A,D,20241002,24.5135,24.6029,24.51,24.6029,5200 RJF,D,20241002,123.28,124.58,122.49,123.84,1038900 RJF-B,D,20241002,25.27,25.27,25.2401,25.25,1000 RKT,D,20241002,18.73,19.155,18.42,18.85,3354800 RL,D,20241002,190.8,193.189,190.3415,193.12,525800 RLI,D,20241002,157.43,158.9699,156.7,157.35,119800 RLJ,D,20241002,9.2,9.345,9.16,9.33,1806500 RLJ-A,D,20241002,25.8,25.87,25.65,25.67,32200 RLTY,D,20241002,17.07,17.075,16.72,16.76,66300 RLX,D,20241002,1.88,1.885,1.75,1.79,26372000 RM,D,20241002,32.358,32.358,31.75,31.84,9100 RMAX,D,20241002,12.36,12.49,12.149,12.43,162700 RMD,D,20241002,237.2,239.885,234.89,238.86,875200 RMI,D,20241002,16.45,16.45,16.3809,16.45,7100 RMM,D,20241002,16.18,16.3,16.18,16.27,41000 RMMZ,D,20241002,16.44,16.49,16.35,16.45,36700 RMT,D,20241002,9.51,9.5699,9.495,9.54,67300 RNG,D,20241002,30.71,31.56,30.5849,31.31,2240100 RNGR,D,20241002,12.18,12.25,11.895,11.95,26400 RNP,D,20241002,23.4,23.4921,23.27,23.3,71100 RNR,D,20241002,273.76,276.395,273.39,275.3,240200 RNR-F,D,20241002,24.82,24.97,24.785,24.91,8900 RNR-G,D,20241002,18.61,18.8687,18.52,18.75,159200 RNST,D,20241002,31.24,31.87,31.21,31.36,271600 ROG,D,20241002,109.3,109.74,107.15,108.45,292200 ROK,D,20241002,263.88,266.53,260.31,266.28,682000 ROL,D,20241002,50.3,50.45,49.9,50.37,775100 RPM,D,20241002,125,129.915,122.955,127.65,1786500 RQI,D,20241002,13.99,14.055,13.94,13.98,244900 RRA.W,D,20241002,0.35,0.35,0.33,0.33,3200 RRAC,D,20241002,11.49,11.49,11.49,11.49,10000 RRC,D,20241002,31.52,31.8632,31.14,31.36,1797000 RRX,D,20241002,162.96,165.53,161.86,164.61,309900 RS,D,20241002,289.77,292.1,284.03,285.93,221000 RSF,D,20241002,15.38,15.491,15.38,15.45,3000 RSG,D,20241002,200.61,201.24,199.5,200.09,666100 RSI,D,20241002,10.22,10.48,10.1,10.48,962700 RSKD,D,20241002,4.52,4.58,4.51,4.54,281000 RTO,D,20241002,24.58,24.58,24.31,24.5,1678500 RTX,D,20241002,125.22,125.53,123.64,124.04,3802900 RVLV,D,20241002,23.7,24.79,23.51,24.46,837600 RVT,D,20241002,15.59,15.5999,15.48,15.53,120400 RVTY,D,20241002,124.02,125.99,122.715,125.08,643300 RWT,D,20241002,7.56,7.63,7.52,7.55,461300 RWT-A,D,20241002,25.25,25.34,25.25,25.29,3600 RWTN,D,20241002,25.6,25.89,25.33,25.5,7000 RWTO,D,20241002,25.4,25.4699,25.34,25.34,5000 RXO,D,20241002,26.95,27.38,26.71,27.22,691100 RY,D,20241002,123.99,124.23,122.76,122.89,536100 RYAM,D,20241002,8.46,8.72,8.4491,8.7,431000 RYAN,D,20241002,68.2,69.53,67.54,69.13,839900 RYI,D,20241002,19.8,20.1514,19.4,19.69,205100 RYN,D,20241002,31.63,31.97,31.56,31.82,328600 RZB,D,20241002,25.08,25.2627,25.08,25.22,18000 RZC,D,20241002,26.34,26.34,26.21,26.31,38700 S,D,20241002,22.9,23.445,22.8801,23.29,2058000 SA,D,20241002,17,17.12,16.761,16.94,241300 SABA,D,20241002,8.52,8.52,8.48,8.49,39500 SAFE,D,20241002,25.43,25.99,25.42,25.88,261600 SAH,D,20241002,57.56,57.93,56.43,56.46,91700 SAJ,D,20241002,25.46,25.46,25.46,25.46,400 SAM,D,20241002,287.06,287.06,282.74,285.32,118100 SAN,D,20241002,4.84,4.9,4.84,4.89,2627800 SAND,D,20241002,6.05,6.135,5.94,6.03,2893500 SAP,D,20241002,223.59,225.57,222.33,224.63,534700 SAR,D,20241002,23.1,23.26,23.023,23.08,41600 SARO,D,20241002,31,33.01,30.76,32.75,27287200 SAT,D,20241002,24.75,24.75,24.61,24.6931,3400 SAVE,D,20241002,2.3,2.36,2.28,2.32,2234700 SAY,D,20241002,25.42,25.46,25.37,25.37,1700 SAZ,D,20241002,25.72,25.9729,25.72,25.7443,6800 SB,D,20241002,5.09,5.12,5.055,5.11,361000 SB-C,D,20241002,25.67,25.67,25.67,25.67,100 SB-D,D,20241002,25.78,25.95,25.5534,25.9499,2200 SBBA,D,20241002,25.16,25.16,25.16,25.16,400 SBH,D,20241002,13.49,13.75,13.31,13.32,926600 SBI,D,20241002,8.22,8.22,8.18,8.1987,40900 SBR,D,20241002,62.66,63.048,62.39,62.7,31700 SBS,D,20241002,16.73,16.78,16.56,16.58,993300 SBSW,D,20241002,4.51,4.69,4.51,4.59,7679300 SBX.U,D,20241002,10.61,10.61,10.61,10.61,5100 SBX.V,D,20241002,10.02,10.0214,10.02,10.02,3700 SBXC,D,20241002,10.85,10.85,10.85,10.85,300 SCCO,D,20241002,118.1,119.4847,116.9481,117.33,674000 SCD,D,20241002,17.93,17.955,17.59,17.84,38800 SCE-G,D,20241002,21.35,21.36,21.293,21.293,6300 SCE-H,D,20241002,25.08,25.1592,25.06,25.14,55800 SCE-J,D,20241002,24.29,24.38,24.2,24.3,71600 SCE-K,D,20241002,24.88,25.05,24.7,24.72,18200 SCE-L,D,20241002,20.36,20.56,20.34,20.55,18000 SCE-M,D,20241002,26.99,27.05,26.85,27.04,22000 SCE-N,D,20241002,26.73,26.78,26.65,26.72,12500 SCH-D,D,20241002,25.18,25.31,25.18,25.3,55600 SCH-J,D,20241002,22.37,22.3896,22.26,22.35,42600 SCHW,D,20241002,63.83,64.1678,63.214,63.35,4817300 SCI,D,20241002,77.59,78.04,77.33,77.37,680100 SCL,D,20241002,77.23,78.32,77.11,77.51,109400 SCM,D,20241002,13.56,13.66,13.56,13.62,108100 SCS,D,20241002,13.07,13.18,12.84,12.87,576500 SD,D,20241002,12.46,12.52,12.27,12.31,242500 SDHC,D,20241002,37.33,37.56,36.638,37.56,50800 SDHY,D,20241002,16.53,16.69,16.52,16.65,98600 SDRL,D,20241002,40.36,40.5,39.14,39.86,961600 SE,D,20241002,97.12,97.31,93.05,95.3,3087700 SEA-A,D,20241002,25.4,25.95,25.3,25.95,7200 SEA-B,D,20241002,25.25,25.49,25.25,25.49,7900 SED.U,D,20241002,11.44,11.44,11.44,11.44,100 SED.W,D,20241002,0.083,0.084,0.0803,0.0803,5700 SEE,D,20241002,36.43,36.515,35.57,35.6,914700 SEI,D,20241002,13.16,13.41,13.04,13.23,222400 SEM,D,20241002,33.71,34.075,33.61,33.91,294900 SEMR,D,20241002,15.79,15.84,13.95,14.22,748700 SES,D,20241002,0.5674,0.61,0.5674,0.5961,2509200 SF,D,20241002,93.39,94.56,93.26,94.41,311500 SF-B,D,20241002,25.15,25.2299,25.0461,25.16,3900 SF-C,D,20241002,25.92,26.08,25.92,26.06,5700 SF-D,D,20241002,21.51,21.59,21.2325,21.53,21600 SFB,D,20241002,23.44,23.46,23.31,23.45,9900 SFBS,D,20241002,77.02,78.8023,77.02,77.83,94000 SFL,D,20241002,11.7,11.84,11.67,11.76,538500 SG,D,20241002,34.13,35.1,32.32,34.76,2456800 SGHC,D,20241002,3.73,3.76,3.68,3.73,409700 SGU,D,20241002,12.1,12.11,11.62,11.62,13900 SHAK,D,20241002,101.03,105.67,100.96,104.9,850600 SHCO,D,20241002,4.98,5.13,4.98,5.11,50300 SHEL,D,20241002,68.3,68.3989,67.335,67.82,4078600 SHG,D,20241002,42,42.42,41.85,42.26,93800 SHO,D,20241002,10.15,10.34,10.15,10.3,4172300 SHO-H,D,20241002,22.52,22.94,22.5,22.94,6900 SHO-I,D,20241002,21.64,21.91,21.535,21.8,2500 SHOC,D,20241002,45.79,46.54,45.33,46.15,39700 SHOP,D,20241002,78.51,79.305,77.93,79.1,3110500 SHW,D,20241002,377.45,380.535,376.3,378.16,794300 SID,D,20241002,2.48,2.5,2.46,2.47,1947700 SIG,D,20241002,94.53,94.89,92.38,94.68,1038900 SII,D,20241002,44.35,45.15,44.3492,44.84,123200 SILA,D,20241002,25.3,25.56,25.26,25.4,450100 SIT-A,D,20241002,24.2,24.48,24.2,24.45,59100 SITC,D,20241002,16.59,17.08,16.5,16.58,3279800 SITE,D,20241002,148.36,150.58,147.945,149.16,176800 SJM,D,20241002,120.4,120.6,118.58,119.13,633900 SJT,D,20241002,3.8,3.8485,3.7,3.78,170100 SJW,D,20241002,58.21,58.7,57.68,57.7,114700 SKE,D,20241002,8.5,8.63,8.37,8.58,328700 SKIL,D,20241002,15.22,15.24,14.5814,15.15,18500 SKLZ,D,20241002,5.63,5.82,5.54,5.55,57000 SKM,D,20241002,23.39,23.45,23.33,23.38,118400 SKT,D,20241002,32.7,32.94,32.52,32.66,400300 SKX,D,20241002,65.89,66.77,65.66,66.32,1383000 SKY,D,20241002,95.31,96.2,94.17,94.55,239900 SLB,D,20241002,43.46,44.175,43.285,43.94,14614600 SLF,D,20241002,58.02,58.32,57.78,57.9,331900 SLG,D,20241002,68.97,70.065,68.72,69,417300 SLG-I,D,20241002,24.47,24.59,24.41,24.48,20300 SLGN,D,20241002,52.06,52.24,51.12,51.6,441000 SLQT,D,20241002,2.01,2.115,2,2.08,1113200 SLVM,D,20241002,83.11,83.71,81.7,81.79,226800 SM,D,20241002,42.53,42.67,41.32,41.93,1487200 SMAR,D,20241002,55.36,55.37,55.33,55.37,7389700 SMBK,D,20241002,28.49,28.7299,28.33,28.39,54400 SMC,D,20241002,35.84,38.05,35.49,37.75,126900 SMFG,D,20241002,12.63,12.63,12.49,12.54,1491400 SMG,D,20241002,86.7,87.39,85.7,87.11,622500 SMHI,D,20241002,9.78,9.985,9.78,9.89,148200 SMP,D,20241002,32.54,32.76,32.11,32.38,99600 SMR,D,20241002,11.69,12.63,11.46,12.39,5461800 SMR.W,D,20241002,3.35,3.6,3.24,3.51,153700 SMRT,D,20241002,1.63,1.7,1.63,1.67,595500 SMWB,D,20241002,8.41,8.71,8.26,8.62,165700 SN,D,20241002,106.66,107.94,104.53,107.57,1071600 SNA,D,20241002,287.75,291.38,287.14,291.02,335100 SNAP,D,20241002,10.32,10.91,10.3,10.88,22138200 SNDA,D,20241002,25.34,26.62,25.34,26.5,37500 SNDR,D,20241002,28.11,28.24,27.53,27.65,599300 SNN,D,20241002,30.45,30.6089,30.25,30.33,558900 SNOW,D,20241002,109.96,111.375,109.16,109.65,5396700 SNV,D,20241002,42.07,42.76,42.07,42.53,1341400 SNV-D,D,20241002,25.12,25.12,25.0799,25.12,11500 SNV-E,D,20241002,26.5,26.53,26.3201,26.48,18500 SNX,D,20241002,116.42,117.58,115.69,116.63,515900 SO,D,20241002,90.25,91.82,90.12,91.59,4869100 SOC,D,20241002,24.83,25.11,23.49,24.98,1289400 SOC.W,D,20241002,13.38,13.55,12.12,13.55,78000 SOJC,D,20241002,24.76,24.82,24.75,24.78,29700 SOJD,D,20241002,23.81,23.97,23.81,23.85,86000 SOJE,D,20241002,22.15,22.19,22.08,22.14,43600 SOL,D,20241002,2.61,2.875,2.59,2.83,390100 SOLV,D,20241002,66.98,68.26,66.6,67.63,820600 SON,D,20241002,54.08,54.65,53.45,53.62,368600 SONY,D,20241002,95.27,95.27,93.9,94.95,743100 SOR,D,20241002,44.25,44.35,44.01,44.239,21400 SOS,D,20241002,0.75,0.84,0.75,0.83,205000 SPB,D,20241002,93.66,94.05,92.6,92.75,246100 SPCE,D,20241002,5.85,6.065,5.72,6.03,1246200 SPE,D,20241002,13.97,14.0267,13.92,14.02,29500 SPG,D,20241002,168.51,169.74,167.5,168.54,1321500 SPG-J,D,20241002,63.2,63.2,62.02,63.1501,1000 SPGI,D,20241002,514.07,516.65,511.05,514.71,962300 SPH,D,20241002,18.27,18.3699,17.92,18.02,84900 SPHR,D,20241002,45.14,47.21,44.81,47.04,1923800 SPIR,D,20241002,9.95,10.19,9.61,9.73,121500 SPL-A,D,20241002,24.3758,24.38,24.36,24.3697,4400 SPLP,D,20241002,40.28,40.95,40.28,40.95,1100 SPMC,D,20241002,19.75,19.75,19.56,19.6,10900 SPN-B,D,20241002,25.28,25.3402,25.28,25.32,15900 SPNT,D,20241002,14.12,14.24,13.92,13.97,299500 SPOT,D,20241002,374.46,377.3679,371.53,374.75,1504700 SPR,D,20241002,32.81,33.03,32.6668,32.82,671400 SPRU,D,20241002,2.78,2.8726,2.76,2.77,25300 SPXC,D,20241002,157.17,159.845,157.08,159.76,115200 SPXX,D,20241002,16.73,16.73,16.52,16.56,55000 SQ,D,20241002,65.59,66.13,63.9347,65.06,5265500 SQM,D,20241002,41.76,41.85,40.95,41.51,658000 SQNS,D,20241002,1.06,1.1681,1.03,1.14,408300 SQSP,D,20241002,46.4,46.44,46.38,46.43,564100 SR,D,20241002,66.54,67.06,65.52,65.69,284700 SR-A,D,20241002,24.98,24.98,24.9,24.91,22500 SRE,D,20241002,83.18,83.92,82.75,83.38,1739900 SREA,D,20241002,25.01,25.09,24.9,24.95,50900 SRFM,D,20241002,1.28,1.76,1.28,1.68,353500 SRG,D,20241002,4.53,4.59,4.48,4.55,192200 SRG-A,D,20241002,22.33,22.36,22.185,22.25,12000 SRI,D,20241002,10.44,10.69,10.27,10.58,184800 SRL,D,20241002,7.85,8.07,7.85,7.9501,16000 SRV,D,20241002,45.32,45.73,45.02,45.73,23700 SSB,D,20241002,94.43,95.81,93.61,94.08,365700 SSD,D,20241002,190.49,193.01,188.66,191.62,185000 SSL,D,20241002,6.96,7.042,6.91,6.96,823400 SST,D,20241002,1.09,1.11,1.08,1.08,50200 SSTK,D,20241002,32.44,33.04,32.02,32.16,587600 ST,D,20241002,35.07,35.24,34.73,34.78,975500 STAG,D,20241002,38.38,38.66,38.005,38.2,657200 STC,D,20241002,72.67,73.845,72.09,73,285800 STE,D,20241002,234.54,236.68,231.91,234.73,316300 STEL,D,20241002,24.8,25.22,24.4,24.47,123200 STEM,D,20241002,0.32,0.3531,0.3143,0.3305,4901500 STEW,D,20241002,15.72,15.76,15.68,15.7,65500 STG,D,20241002,7.71,8.05,7.382,7.382,19300 STK,D,20241002,32.75,33.16,32.75,33.06,20300 STLA,D,20241002,13.78,13.85,13.605,13.63,8532200 STM,D,20241002,28.61,29.19,28.5,28.84,4071000 STN,D,20241002,80.06,81.115,80.05,80.35,172000 STNG,D,20241002,72.26,73.37,72.12,73.26,972000 STR,D,20241002,21.6,21.78,21.33,21.69,528800 STRV,D,20241002,36.42,36.5961,36.31,36.52,81100 STT,D,20241002,86.71,87.46,85.7,85.99,1483500 STT-G,D,20241002,24.83,24.89,24.74,24.85,28000 STVN,D,20241002,20.18,20.67,20,20,313200 STWD,D,20241002,20,20.04,19.83,19.92,2627000 STXD,D,20241002,33.44,33.57,33.44,33.5499,2400 STXE,D,20241002,30.21,30.31,30.13,30.26,34600 STXG,D,20241002,40.885,41.26,40.885,41.2364,7900 STXI,D,20241002,26.23,26.45,26.23,26.435,2300 STXK,D,20241002,30.83,31.04,30.83,30.9592,8300 STXM,D,20241002,25.835,25.835,25.7757,25.7793,1600 STXT,D,20241002,20.7,20.76,20.6901,20.75,21100 STXV,D,20241002,30.26,30.26,30.1854,30.2478,4200 STZ,D,20241002,255.93,257.36,254.06,255.67,1212600 SU,D,20241002,39.18,39.25,38.225,38.67,2283200 SUI,D,20241002,132.5,133.8299,131.72,133.15,742800 SUM,D,20241002,37.95,37.985,37.17,37.3,846100 SUN,D,20241002,54.04,54.09,52.61,53.21,155100 SUP,D,20241002,2.9003,2.98,2.9003,2.915,15700 SUPP,D,20241002,65.2,65.22,65.0825,65.0825,300 SUPV,D,20241002,7.24,7.245,6.955,7.16,814200 SUZ,D,20241002,10.24,10.24,10.07,10.11,759200 SVV,D,20241002,10.3,10.37,10.11,10.29,319100 SW,D,20241002,48.46,48.775,47.7801,47.83,3020000 SWI,D,20241002,12.61,12.7307,12.61,12.66,321800 SWK,D,20241002,107.77,109.75,107.4,109.25,1049700 SWX,D,20241002,73.09,73.72,72.99,73.45,172700 SWZ,D,20241002,8.87,8.9,8.845,8.9,17700 SXC,D,20241002,8.71,8.7891,8.54,8.59,521100 SXI,D,20241002,180.28,181.69,179.24,179.24,16900 SXT,D,20241002,77.91,78.43,77.8,78.25,79400 SYF,D,20241002,49.18,50.265,48.88,49.58,3047400 SYF-A,D,20241002,21.2,21.5,21.03,21.3,104000 SYF-B,D,20241002,25.45,25.65,25.2,25.64,481200 SYK,D,20241002,354.96,356.94,351.3,355.11,830100 SYY,D,20241002,77.26,77.97,77.09,77.38,2664100 T,D,20241002,22.05,22.24,22,22.19,29820000 T-A,D,20241002,22.53,22.5899,22.5,22.52,206300 T-C,D,20241002,21.4,21.53,21.35,21.52,84300 TAC,D,20241002,10.54,10.575,10.38,10.54,1192800 TAK,D,20241002,14.24,14.33,14.19,14.32,1530000 TAL,D,20241002,13.1,13.3,11.63,11.8,18703400 TALO,D,20241002,10.6,10.9,10.4829,10.84,2906600 TAP,D,20241002,57.14,57.37,56,56.33,1596300 TBB,D,20241002,24.6,24.715,24.58,24.7,44400 TBBB,D,20241002,29.85,30.075,29.35,29.75,550700 TBC,D,20241002,25.08,25.3,25.06,25.28,67800 TBI,D,20241002,7.73,7.7572,7.435,7.51,156000 TBN,D,20241002,19.54,20.29,19.54,20.01,17300 TCI,D,20241002,28.31,28.69,28.22,28.22,4100 TCS,D,20241002,9.31,9.33,8.8,8.93,73000 TD,D,20241002,63.5,63.8,63,63.14,1294300 TDC,D,20241002,29.58,30.115,29.42,29.97,444200 TDF,D,20241002,9.85,9.99,9.78,9.98,205600 TDG,D,20241002,1434.95,1451.32,1426.325,1442.53,175900 TDOC,D,20241002,8.73,8.79,8.58,8.73,4006600 TDS,D,20241002,23.17,23.67,23.055,23.6,457100 TDS-U,D,20241002,21.76,21.97,21.6801,21.86,26300 TDS-V,D,20241002,19.79,19.99,19.5401,19.86,28000 TDW,D,20241002,73.8,74.565,71.39,71.42,833000 TDY,D,20241002,438.36,444.04,437.655,443.17,220500 TEAF,D,20241002,12.97,13.08,12.97,13.06,21400 TECK,D,20241002,52.17,52.98,51.805,52.38,2074200 TEF,D,20241002,4.78,4.79,4.7477,4.76,420100 TEI,D,20241002,5.87,5.9,5.87,5.88,59700 TEL,D,20241002,147.36,149.1488,146.075,146.6,1372000 TEN,D,20241002,25.38,25.99,25.36,25.96,423200 TEN-E,D,20241002,26.57,26.57,26.57,26.57,300 TEN-F,D,20241002,26.99,27.19,26.99,27.1599,8600 TEO,D,20241002,7.85,7.85,7.57,7.77,85200 TEVA,D,20241002,17.55,17.63,17.41,17.46,5699800 TEX,D,20241002,51.76,52.37,50.89,51.61,774500 TFC,D,20241002,41.56,42.31,41.56,41.77,5736200 TFC-I,D,20241002,23.75,23.8093,23.58,23.69,11300 TFC-O,D,20241002,24.04,24.28,23.982,24.28,89400 TFC-R,D,20241002,21.8,22,21.74,22,86700 TFII,D,20241002,134.85,137,134.68,135.35,309900 TFPM,D,20241002,16.31,16.42,16.12,16.18,139400 TFSA,D,20241002,23.68,23.68,23.68,23.68,100 TFX,D,20241002,243.16,245.32,243.02,243.93,213900 TG,D,20241002,7.1,7.19,7.1,7.13,28900 TGI,D,20241002,12.78,13.27,12.74,13.16,701800 TGLS,D,20241002,68.4,70.21,67.39,69.5,198600 TGNA,D,20241002,15.68,15.68,15.28,15.43,1629100 TGS,D,20241002,19.02,19.16,18.43,18.53,102400 TGT,D,20241002,151.66,152.445,149.96,150.4,2794900 THC,D,20241002,162.2,163.975,161.52,161.81,669200 THG,D,20241002,148.86,149.02,146.7,147.47,139900 THIR,D,20241002,25.02,25.0225,25.02,25.0225,400 THLV,D,20241002,28.69,28.77,28.69,28.77,10800 THO,D,20241002,110.17,111.27,109.1,109.64,373400 THQ,D,20241002,22.08,22.1197,21.96,22.04,85600 THR,D,20241002,29.27,29.51,28.96,28.98,75100 THS,D,20241002,40.92,41.02,40.45,40.79,314800 THW,D,20241002,13.22,13.2699,13.12,13.22,55100 TIMB,D,20241002,17.2,17.255,17.08,17.19,556500 TISI,D,20241002,15.56,17.88,15.56,17.58,24400 TIXT,D,20241002,3.73,3.75,3.68,3.69,207400 TJX,D,20241002,116,116.6299,115.41,116.45,4315700 TK,D,20241002,9.4,9.5,9.35,9.49,650100 TKC,D,20241002,6.7,6.75,6.62,6.72,461200 TKO,D,20241002,122.8,124.43,122.27,124.08,544400 TKR,D,20241002,83.53,84.28,82.8,82.82,275500 TLK,D,20241002,19.3,19.3599,19.1,19.15,479200 TLYS,D,20241002,4.68,4.7067,4.55,4.61,41500 TM,D,20241002,179,180.61,178.55,180.5,295100 TME,D,20241002,13.78,14.0494,13.35,13.73,18489400 TMHC,D,20241002,69.47,69.9548,68.62,69.23,407400 TMO,D,20241002,610,616.57,605.33,612.72,665300 TNC,D,20241002,93.1,94.26,92.88,93.48,49600 TNET,D,20241002,95.92,96.52,94.795,96.14,254500 TNK,D,20241002,59.79,60.09,59.118,59.73,298800 TNL,D,20241002,45.41,46.31,45.26,46.3,615900 TOL,D,20241002,153.7,154.3,151.24,153.03,895400 TOST,D,20241002,28.15,28.275,27.41,27.43,7323400 TPB,D,20241002,42.37,42.8899,42.15,42.62,57000 TPC,D,20241002,26.35,27.44,26.29,27.29,239800 TPH,D,20241002,44.83,45.07,44.32,44.91,500200 TPL,D,20241002,924.76,931.11,917.02,930.01,58200 TPR,D,20241002,45.6,46.43,45.59,45.82,1732300 TPTA,D,20241002,18.25,18.25,17.77,17.78,700 TPVG,D,20241002,6.89,6.92,6.815,6.84,225900 TPX,D,20241002,54.06,54.78,53.67,54.06,911200 TPZ,D,20241002,18.25,18.3742,18.25,18.34,25400 TR,D,20241002,30,30.03,29.3,29.3,192500 TRAK,D,20241002,17.9,18.2,17.7,17.77,38700 TRC,D,20241002,17.32,17.4799,17.3,17.32,40700 TREX,D,20241002,67.67,68.31,66.43,67.45,1078000 TRGP,D,20241002,151.45,153.4,150.4375,153.24,1432300 TRI,D,20241002,169.08,170.74,168.75,170.54,205700 TRN,D,20241002,33.84,34.12,33.565,33.82,344300 TRNO,D,20241002,64.95,65.32,63.9,64.73,751100 TROX,D,20241002,14.06,14.54,14.01,14.51,1284400 TRP,D,20241002,44.46,44.73,43.425,44.03,3695500 TRT-A,D,20241002,25.92,25.99,25.78,25.81,4900 TRT-B,D,20241002,25.32,25.3223,25.2501,25.3,4100 TRT-C,D,20241002,25.09,25.1628,25.09,25.16,4200 TRT-D,D,20241002,24.72,25.06,24.71,24.98,7900 TRT-E,D,20241002,23.01,23.08,22.87,23.03,3800 TRT-P,D,20241002,19.28,19.4,19.28,19.3,3700 TRTX,D,20241002,8.23,8.435,8.23,8.4,435200 TRU,D,20241002,103.53,106.02,103.0943,105.9,973900 TRV,D,20241002,234.4,236.41,232.73,235.06,965900 TS,D,20241002,32.66,32.73,32.19,32.39,1914100 TSE,D,20241002,5.67,6.66,5.61,6.6,1165300 TSI,D,20241002,5.12,5.12,5.06,5.09,120500 TSLX,D,20241002,20.28,20.47,20.25,20.34,250700 TSM,D,20241002,172.96,176.9739,170.7899,175.8,11164300 TSN,D,20241002,59.43,59.95,58.93,59.21,1754000 TSQ,D,20241002,10.21,10.435,10.2069,10.35,31100 TT,D,20241002,384.47,390.6,383.14,387.85,728800 TTC,D,20241002,85.95,87.1,85.95,87.03,1151200 TTE,D,20241002,67.43,67.53,66.49,67.28,2726100 TTI,D,20241002,3.21,3.27,3.14,3.19,1404200 TTP,D,20241002,42.92,43.1204,42.69,42.91,3800 TU,D,20241002,16.69,16.77,16.55,16.65,1557000 TUYA,D,20241002,1.87,1.87,1.78,1.84,2521400 TV,D,20241002,2.6,2.69,2.515,2.68,2588100 TVC,D,20241002,23.07,23.15,22.98,23.04,13400 TVE,D,20241002,22.72,22.825,22.72,22.75,3600 TWI,D,20241002,7.91,8.02,7.7,7.76,385000 TWLO,D,20241002,64.76,66.54,64.0928,66.39,2518500 TWN,D,20241002,43.09,44.49,42.87,44.3,8100 TWO,D,20241002,13.03,13.105,12.97,12.98,1087400 TWO-A,D,20241002,25.16,25.16,24.86,24.93,10000 TWO-B,D,20241002,24.97,25,24.83,24.83,14000 TWO-C,D,20241002,24.8,25,24.8,24.92,6200 TX,D,20241002,37.54,37.98,36.87,37,81700 TXNM,D,20241002,44.38,44.83,43.82,44.05,965600 TXO,D,20241002,19.95,20.05,19.45,19.74,96700 TXT,D,20241002,87.46,87.87,86.755,86.98,776600 TY,D,20241002,32.81,33.0697,32.7531,32.9,28100 TY.P,D,20241002,48.5,48.772,48.1,48.1,2900 TYG,D,20241002,40.03,40.474,39.7401,40.39,26000 TYL,D,20241002,578.12,584.45,573.55,584.11,125900 U,D,20241002,21.38,21.94,20.84,21.04,12474400 UA,D,20241002,8.22,8.24,8.06,8.12,3584100 UAA,D,20241002,8.72,8.73,8.565,8.64,13068800 UAN,D,20241002,69.73,69.99,68.11,68.26,20900 UBER,D,20241002,74.09,74.31,72.79,72.87,11323300 UBS,D,20241002,30.84,31.045,30.69,30.98,1700400 UCB,D,20241002,27.94,28.39,27.69,27.8,695200 UCB-I,D,20241002,24.675,24.7299,24.6,24.6501,7700 UDR,D,20241002,44.49,45.14,44.395,45.11,2661300 UE,D,20241002,21.08,21.215,20.92,21.1,562300 UFI,D,20241002,6.84,7.01,6.84,6.91,16500 UGI,D,20241002,24.4,24.64,24.19,24.33,1457000 UGP,D,20241002,4.03,4.045,3.95,3.95,695500 UHA.B,D,20241002,71.54,72.09,70.87,70.91,220600 UHAL,D,20241002,78.02,78.86,77.37,78.4,173600 UHS,D,20241002,224,225.5,222.86,224,707600 UHT,D,20241002,45.03,45.2,44.24,44.35,44500 UI,D,20241002,222.69,229.24,222,228.24,55300 UIS,D,20241002,5.5,5.655,5.4705,5.63,265500 UL,D,20241002,64.32,64.43,64.06,64.14,2381300 ULS,D,20241002,48.93,49.66,48.74,49.23,1271300 UMC,D,20241002,8.33,8.39,8.24,8.29,13794900 UMH,D,20241002,19.21,19.27,19.115,19.26,222400 UMH-D,D,20241002,24.15,24.24,24,24,16800 UNF,D,20241002,192.67,200.07,192.67,199.83,133000 UNFI,D,20241002,22.43,23.15,20.5,21.1,1849000 UNH,D,20241002,604.26,604.52,584.25,592.31,3667100 UNM,D,20241002,59.19,59.83,58.81,59.54,1083100 UNMA,D,20241002,25.42,25.4211,25.25,25.35,7800 UNP,D,20241002,245.05,246.19,242.21,243.35,2568200 UP,D,20241002,2.21,2.28,2.17,2.27,326600 UPS,D,20241002,133.49,134.39,132.54,133.01,2258300 URI,D,20241002,796.35,806.31,789.01,796.03,499500 USA,D,20241002,7.1,7.12,7.08,7.11,668200 USAC,D,20241002,23.19,23.35,22.7741,22.94,114100 USB,D,20241002,44.47,44.91,44.014,44.25,6114200 USB-A,D,20241002,850.15,863.07,850.03,863.07,3100 USB-H,D,20241002,21.7,21.83,21.58,21.83,69600 USB-P,D,20241002,24.75,25.03,24.655,24.99,67400 USB-Q,D,20241002,18.29,18.42,18.22,18.42,47400 USB-R,D,20241002,19.81,19.91,19.67,19.91,53100 USB-S,D,20241002,22.22,22.36,22.18,22.36,40200 USFD,D,20241002,61.3,61.54,60.74,61.51,1384500 USM,D,20241002,55.13,55.8833,55.09,55.33,79900 USNA,D,20241002,37.39,37.71,36.37,36.39,66100 USPH,D,20241002,83.05,83.5578,81.6901,82.34,83100 UTF,D,20241002,26.03,26.27,25.92,26.17,231300 UTI,D,20241002,15.75,15.88,15.68,15.7,283200 UTL,D,20241002,59.78,60.4075,59.5334,59.67,45300 UTZ,D,20241002,17.93,18.055,17.45,17.51,1007100 UVE,D,20241002,21.54,21.64,21.21,21.34,72300 UVV,D,20241002,52.93,53.14,52.045,52.26,112300 UWM.W,D,20241002,0.52,0.545,0.51,0.51,5000 UWMC,D,20241002,8.29,8.29,8,8.07,7673900 UZD,D,20241002,23.75,23.85,23.63,23.8,27500 UZE,D,20241002,22.42,22.45,22.27,22.4,18400 UZF,D,20241002,22.28,22.28,22.192,22.25,10400 V,D,20241002,276.57,277.64,275.37,277,4741500 VAC,D,20241002,72.94,74.76,72.94,74.28,267300 VAL,D,20241002,56.97,57.39,54.92,55.11,1282300 VAL.W,D,20241002,8.833,9.04,8.7499,8.9021,40100 VALE,D,20241002,11.92,12.045,11.76,11.78,25283900 VATE,D,20241002,3.39,3.4188,3.25,3.37,25400 VBF,D,20241002,17.13,17.13,16.8,16.91,18500 VCV,D,20241002,10.94,10.95,10.9,10.93,98700 VEEV,D,20241002,207.2,207.925,205.776,207.52,704300 VEL,D,20241002,19.27,19.46,18.5836,19.42,37500 VET,D,20241002,10.27,10.32,9.955,10.16,1015900 VFC,D,20241002,19.45,19.815,19.375,19.49,3645700 VGI,D,20241002,8.12,8.14,8.06,8.14,42100 VGM,D,20241002,10.56,10.6,10.54,10.6,143900 VGR,D,20241002,14.92,14.95,14.91,14.93,2454800 VHC,D,20241002,6.95,7.2,6.95,7,2300 VHI,D,20241002,32.17,33.19,31.75,33.06,14800 VICI,D,20241002,32.55,32.93,32.48,32.77,3511700 VIK,D,20241002,34.24,35.04,34.07,35.04,2495000 VIPS,D,20241002,17.42,17.66,16.89,17.3,7417100 VIST,D,20241002,46.5,46.825,45.17,45.72,907500 VIV,D,20241002,10.27,10.33,10.17,10.25,508100 VKQ,D,20241002,10.26,10.2999,10.26,10.29,160000 VLN,D,20241002,2,2.08,1.96,2.01,99000 VLO,D,20241002,138.14,138.225,134.01,135.68,3024600 VLRS,D,20241002,6.35,6.47,6.21,6.4,939600 VLT,D,20241002,11.59,11.59,11.5153,11.55,8300 VLTO,D,20241002,109.8,111.53,109.615,111.28,1143000 VMC,D,20241002,244.44,245.985,239.97,240.46,930700 VMI,D,20241002,286.41,287.84,284.12,287,71500 VMO,D,20241002,10.27,10.33,10.25,10.33,251000 VNCE,D,20241002,2,2.025,1.94,1.99,34000 VNO,D,20241002,38.91,39.68,38.64,39.31,1349100 VNO-L,D,20241002,18.9,19.15,18.84,18.96,23700 VNO-M,D,20241002,18.1,18.1399,17.97,17.99,156400 VNO-N,D,20241002,18,18.13,17.97,18.05,116500 VNO-O,D,20241002,16.69,16.69,16.4381,16.62,20700 VNT,D,20241002,33.45,33.88,33.22,33.36,549700 VOC,D,20241002,5.01,5.09,4.95,5,48700 VOTE,D,20241002,66.31,66.605,66.1,66.52,20300 VOY-B,D,20241002,25.37,25.4695,25.16,25.34,20500 VOYA,D,20241002,79.35,79.82,78.775,79.44,769800 VPG,D,20241002,25,25.63,24.9,25.3,97600 VPV,D,20241002,11.35,11.36,11.32,11.35,24900 VRE,D,20241002,17.55,17.73,17.54,17.72,249100 VRN,D,20241002,6.53,6.59,6.33,6.41,5593100 VRT,D,20241002,97.21,102.49,96.3,102.28,6185400 VRTS,D,20241002,205.86,206.5567,204.35,204.95,22900 VSCO,D,20241002,25,25.56,24.46,25.39,1794600 VSH,D,20241002,18.31,18.52,18.14,18.22,684500 VST,D,20241002,120.05,127.57,119.688,125.37,8792600 VSTO,D,20241002,38.82,39.02,38.635,38.97,469400 VSTS,D,20241002,14.79,15.025,14.66,14.83,1782500 VTEX,D,20241002,7.36,7.58,7.34,7.45,564800 VTLE,D,20241002,28.11,28.61,27.31,27.6,890500 VTMX,D,20241002,27.15,27.15,26.43,26.48,110200 VTN,D,20241002,11.55,11.55,11.4988,11.51,214700 VTOL,D,20241002,35.55,35.76,35.015,35.27,74500 VTR,D,20241002,63.4,63.825,63.09,63.24,1991700 VTS,D,20241002,24.83,24.88,24.4,24.77,135400 VVI,D,20241002,35.43,35.77,35.09,35.54,63800 VVR,D,20241002,4.05,4.06,4.03,4.04,566400 VVV,D,20241002,41.17,41.61,40.98,41.35,1914800 VVX,D,20241002,56.77,57.58,56.2,57.09,103400 VYX,D,20241002,13.27,13.82,13.25,13.71,1007400 VZ,D,20241002,45.13,45.28,44.87,45.05,12040700 VZIO,D,20241002,11.15,11.24,11.15,11.23,1128500 W,D,20241002,53.36,53.735,52.33,53.05,4015700 WAB,D,20241002,180.03,181.95,179.17,181.22,551600 WAL,D,20241002,83.93,84.68,82.85,83.02,758200 WAL-A,D,20241002,20.38,20.38,19.73,19.85,139600 WAT,D,20241002,356.67,360.055,354.04,355.05,349200 WBS,D,20241002,44.77,45.28,44.2301,44.33,1015500 WBS-F,D,20241002,22.09,22.33,21.95,22.33,4800 WBS-G,D,20241002,24.42,24.7,24.2074,24.6,7900 WBX,D,20241002,1.15,1.17,1.06,1.12,414200 WCC,D,20241002,164.71,168.28,164.71,167.47,792000 WCC-A,D,20241002,25.88,25.91,25.88,25.9,21300 WCN,D,20241002,177.34,177.795,176.48,177.55,482000 WD,D,20241002,110.04,111.855,109.4225,111.26,153700 WDH,D,20241002,1.24,1.29,1.19,1.2,916100 WDI,D,20241002,15.7,15.73,15.63,15.67,149500 WDS,D,20241002,18.1,18.12,17.65,17.9,677400 WEA,D,20241002,11.24,11.34,11.24,11.32,16500 WEAV,D,20241002,12.42,12.575,12.37,12.55,377300 WEC,D,20241002,95.9,96.57,95.6,96.26,2538100 WELL,D,20241002,126.42,127.97,126.12,127.03,2047300 WES,D,20241002,38.8,39.08,38.36,38.47,924600 WEX,D,20241002,208.86,209.28,205.51,205.9,537600 WF,D,20241002,35.61,35.66,35.18,35.39,78300 WFC,D,20241002,55.33,55.814,54.92,55.3,9007100 WFC-A,D,20241002,21.72,21.86,21.62,21.84,77300 WFC-C,D,20241002,20.82,20.85,20.69,20.81,129800 WFC-D,D,20241002,20.33,20.35,20.21,20.35,183700 WFC-L,D,20241002,1281.29,1282,1278.01,1282,4600 WFC-Y,D,20241002,24.92,25.09,24.88,25.08,84300 WFC-Z,D,20241002,21.67,21.85,21.62,21.77,195500 WFG,D,20241002,97.57,98.82,97.31,98.69,103700 WGO,D,20241002,57.57,58.13,57.11,57.28,266900 WH,D,20241002,77.41,78.86,77.15,78.54,439500 WHD,D,20241002,62,62.71,61.215,61.35,492000 WHG,D,20241002,14.12,14.35,14.1,14.35,2500 WHR,D,20241002,106.39,107.1793,105.04,105.16,408800 WIA,D,20241002,8.56,8.56,8.5001,8.52,16800 WINN,D,20241002,25.36,25.4,25.11,25.33,35000 WIT,D,20241002,6.52,6.5399,6.43,6.49,1600800 WIW,D,20241002,8.86,8.88,8.825,8.88,313100 WK,D,20241002,76.79,78.07,75.71,77.61,250800 WKC,D,20241002,31.22,31.28,30.66,30.92,875800 WLK,D,20241002,149.15,150.165,147.31,147.38,358200 WLKP,D,20241002,22.31,22.5,22.3,22.47,9800 WLTG,D,20241002,28.8233,28.8233,28.8233,28.8233,0 WLY,D,20241002,48.7,50.4,48.605,50.25,375700 WM,D,20241002,208.5,208.96,206.17,207.32,909300 WMB,D,20241002,47,47.66,46.53,47.64,6615000 WMK,D,20241002,67.87,67.975,66.01,66.03,62800 WMS,D,20241002,154.79,156.65,152.7801,156.08,243700 WMT,D,20241002,80.99,80.99,80.12,80.43,16618200 WNC,D,20241002,18.66,18.91,18.14,18.15,554900 WNS,D,20241002,50.85,51.51,49.85,50.05,381800 WOLF,D,20241002,8.86,9.425,8.7501,9.15,6429500 WOR,D,20241002,41.02,41.49,40.84,41.36,244800 WOW,D,20241002,5.19,5.31,5.1723,5.27,214000 WPC,D,20241002,60.89,61.29,60.53,61.08,821400 WPM,D,20241002,61.31,61.96,60.64,61.64,1600800 WPP,D,20241002,51.51,51.55,51.12,51.22,441700 WRB,D,20241002,57.15,57.705,56.89,57.63,2643200 WRB-E,D,20241002,25.23,25.35,25.13,25.3,12500 WRB-F,D,20241002,23.59,23.78,23.47,23.64,20800 WRB-G,D,20241002,20.58,20.76,20.58,20.629,4300 WRB-H,D,20241002,20.78,20.86,20.72,20.7553,6200 WRBY,D,20241002,15.47,15.58,15.015,15.04,771500 WS,D,20241002,33.7,34.06,32.83,32.84,124800 WSM,D,20241002,149.66,153.28,149.63,152.52,886500 WSO,D,20241002,492.72,497.9899,490.83,492.05,135600 WSR,D,20241002,13.32,13.4,13.23,13.32,171300 WST,D,20241002,299.18,303.3,297.185,299.81,281700 WT,D,20241002,9.92,10.0306,9.88,9.88,818800 WTI,D,20241002,2.4,2.47,2.35,2.43,4594800 WTM,D,20241002,1772.61,1788.84,1748.06,1755.01,8800 WTRG,D,20241002,38.27,38.895,38.1,38.72,1761300 WTS,D,20241002,205,206.595,204.17,205.92,100300 WTTR,D,20241002,11.03,11.148,10.87,11.08,527100 WU,D,20241002,11.75,11.93,11.75,11.84,2866900 WWW,D,20241002,16.77,17.2,16.74,17.16,1294500 WY,D,20241002,33.44,33.74,33.32,33.62,3259300 X,D,20241002,34.71,35.14,34.6,34.6,1931300 XFL-A,D,20241002,25.38,25.38,25.26,25.36,1100 XFLT,D,20241002,6.81,6.86,6.81,6.84,322800 XHR,D,20241002,14.69,15.175,14.67,15.12,1310600 XIN,D,20241002,6.1,7.05,5.28,6.23,4435000 XOM,D,20241002,121.93,122.82,120.2,121.52,17129600 XPER,D,20241002,9.01,9.11,8.92,8.92,180400 XPEV,D,20241002,13.5,13.73,12.51,13.34,30555500 XPO,D,20241002,106.16,108.08,105.63,107.45,1504600 XPOF,D,20241002,11.79,12.16,11.69,12.06,234800 XPRO,D,20241002,17.27,17.5,16.98,17.17,692300 XYF,D,20241002,8.42,8.59,6.5,6.7419,279700 XYL,D,20241002,133.52,134.73,133.21,134.38,886200 YALA,D,20241002,4.69,4.88,4.625,4.88,754800 YELP,D,20241002,34.37,34.66,34.2168,34.38,413300 YETI,D,20241002,40.4,40.95,39.92,40.75,867300 YEXT,D,20241002,6.85,7,6.72,6.73,1023800 YMM,D,20241002,9.8,10,9.59,9.79,31428400 YOU,D,20241002,31.5,31.75,30.17,30.55,1711700 YPF,D,20241002,22,22.016,21.5,21.69,1404000 YRD,D,20241002,8.06,9.2,7.2,8.09,1989700 YSG,D,20241002,3.65,3.71,3.29,3.41,345800 YUM,D,20241002,138.72,139.895,138.14,139.54,1345100 YUMC,D,20241002,48.61,51.19,48.61,51.01,9345200 ZBH,D,20241002,107.04,107.19,105.56,105.69,1474300 ZEPP,D,20241002,3.91,3.9659,3.8,3.91,23600 ZETA,D,20241002,29.33,30.08,28.76,29.8,2178200 ZGN,D,20241002,9.25,9.39,8.98,9.08,495200 ZH,D,20241002,4.36,4.45,4.03,4.1,1710200 ZIM,D,20241002,23.98,24.48,23.32,23.41,4762500 ZIP,D,20241002,9.34,9.51,9.2,9.5,269400 ZK,D,20241002,27.23,27.65,25.4,25.95,3117200 ZKH,D,20241002,3.67,3.8,3.55,3.7,196400 ZTO,D,20241002,26.99,27.05,26.29,26.96,8018000 ZTR,D,20241002,6.15,6.21,6.15,6.2,89100 ZTS,D,20241002,193.52,194.39,191.26,192.46,1233300 ZUO,D,20241002,8.3,8.4,8.26,8.37,856800 ZVIA,D,20241002,0.99,1.05,0.9842,1.04,84500 ZWS,D,20241002,35.59,36.33,35.435,36.27,1124600