,,,,,,, A,D,20241003,145.43,145.98,144.09,144.55,1100000 AA,D,20241003,37.95,38.6077,37.755,38.17,4294600 AAC.S,D,20241003,10.86,10.86,10.86,10.86,100 AAC.T,D,20241003,0.17,0.171,0.17,0.17,600 AACT,D,20241003,10.8386,10.8386,10.835,10.835,2900 AAM,D,20241003,10.02,10.02,10.01,10.015,396300 AAN,D,20241003,10.08,10.1,10.08,10.09,2775800 AAP,D,20241003,36.9,39.24,36.4,38.89,4860400 AAT,D,20241003,26.08,26.1439,25.87,26.11,120400 AB,D,20241003,34.71,34.9,34.51,34.85,131400 ABBV,D,20241003,196.87,197.05,194.74,195.45,3453700 ABCB,D,20241003,59.12,60.72,59.12,60.54,244900 ABEV,D,20241003,2.49,2.5,2.46,2.48,49295800 ABG,D,20241003,225.59,225.59,221.96,223.51,107600 ABM,D,20241003,51.04,51.31,50.65,51.18,258200 ABR,D,20241003,14.99,15.11,14.89,15.1,1822500 ABR-D,D,20241003,19.6,19.7,19.55,19.56,17200 ABR-E,D,20241003,20.06,20.4,19.8,20.05,12400 ABR-F,D,20241003,19.4,19.6,19.4,19.4,18400 ABT,D,20241003,113.5,113.51,111.79,112.23,3472200 AC,D,20241003,35.39,35.41,35.14,35.35,3300 ACA,D,20241003,91.08,92.24,90.45,91,154800 ACCO,D,20241003,5.22,5.28,5.19,5.26,401800 ACEL,D,20241003,11.34,11.45,11.3,11.38,84800 ACH.W,D,20241003,0.37,0.4001,0.3282,0.335,64000 ACHR,D,20241003,3.2,3.205,2.93,2.94,13489400 ACI,D,20241003,18.47,18.56,18.355,18.5,4577700 ACM,D,20241003,101.44,103.17,100.72,102.57,1123500 ACN,D,20241003,359.55,364.45,359.325,361.24,3646200 ACP,D,20241003,6.53,6.54,6.52,6.54,605600 ACP-A,D,20241003,24.28,24.39,24.1849,24.25,4500 ACR,D,20241003,15.65,15.9,15.6,15.78,13500 ACR-C,D,20241003,24.75,24.85,24.6799,24.78,14700 ACR-D,D,20241003,23.09,23.19,23.08,23.1532,3700 ACRE,D,20241003,6.71,6.795,6.635,6.75,408700 ACV,D,20241003,21.08,21.08,20.93,20.97,47400 ADC,D,20241003,75.02,75.245,74.6,75.19,1016500 ADC-A,D,20241003,21.11,21.62,21.11,21.1252,10700 ADCT,D,20241003,3.01,3.09,2.96,3.05,205500 ADM,D,20241003,58.58,58.64,57.76,58.47,2167700 ADNT,D,20241003,21.55,21.85,21.455,21.79,728100 ADT,D,20241003,7.08,7.11,7,7.08,4745200 ADX,D,20241003,21.3,21.38,21.12,21.17,182500 AEE,D,20241003,87.74,88.11,87.095,88.02,1360000 AEFC,D,20241003,22.52,22.71,22.52,22.62,32700 AEG,D,20241003,6.13,6.15,6.095,6.14,4007100 AEM,D,20241003,80.75,80.8,79.18,79.94,2300700 AEO,D,20241003,21.92,22.02,21.455,21.65,4693700 AER,D,20241003,92.58,92.79,91.5,92.61,1661000 AES,D,20241003,19.92,20.01,19.1,19.13,8837100 AESI,D,20241003,22.09,22.59,21.25,22.44,1028400 AEV.W,D,20241003,0.035,0.0397,0.035,0.035,16700 AEVA,D,20241003,3.09,3.2041,3.06,3.08,114200 AFB,D,20241003,11.9,11.91,11.86,11.89,70100 AFG,D,20241003,134.72,134.88,133.075,134.58,264800 AFGB,D,20241003,25.03,25.24,25.01,25.24,2200 AFGC,D,20241003,22.66,22.78,22.63,22.65,3700 AFGD,D,20241003,25.61,25.61,25.35,25.5,6700 AFGE,D,20241003,20.21,20.3999,20.1726,20.35,32900 AFL,D,20241003,114.12,114.37,112.83,113.53,1631800 AG,D,20241003,6.27,6.36,6.2,6.35,7386800 AGCO,D,20241003,97.38,97.48,95.37,96.27,640400 AGD,D,20241003,10.42,10.42,10.36,10.395,94100 AGI,D,20241003,19.91,19.98,19.58,19.71,1884700 AGL,D,20241003,3.47,3.52,3.12,3.16,4047900 AGM,D,20241003,180.46,182.2,179.83,182.06,42300 AGM-D,D,20241003,24.43,24.7412,24.43,24.455,4300 AGM-E,D,20241003,24.03,24.24,24.02,24.1178,18300 AGM-F,D,20241003,22.85,23.11,22.85,23.11,6000 AGM-G,D,20241003,21.95,22.3499,21.85,21.9,13900 AGO,D,20241003,80.88,81.19,80.08,80.54,296800 AGR,D,20241003,35.76,35.77,35.72,35.77,587100 AGRO,D,20241003,11.29,11.29,11.135,11.2,401600 AGS,D,20241003,11.38,11.5,11.38,11.5,243500 AGX,D,20241003,103.18,105.59,102.21,103.55,252500 AHH,D,20241003,10.77,10.8,10.64,10.76,881500 AHH-A,D,20241003,24.6601,24.89,24.6601,24.89,3400 AHL-C,D,20241003,26.29,26.34,26.23,26.3065,6400 AHL-D,D,20241003,21.46,22.11,21.4533,21.91,9700 AHL-E,D,20241003,21.13,21.45,21.1001,21.28,23900 AHR,D,20241003,24.93,25.12,24.75,25.07,1174600 AHT,D,20241003,0.7101,0.7422,0.7,0.727,209700 AHT-D,D,20241003,19.22,19.25,19.22,19.25,500 AHT-F,D,20241003,16.72,16.72,16.72,16.72,100 AHT-G,D,20241003,17.14,17.14,17.09,17.09,500 AHT-I,D,20241003,16.8,17.6499,16.54,17.6499,1300 AI,D,20241003,22.62,23.2,22.62,23.03,1790200 AIFD,D,20241003,26.6,26.89,26.6,26.83,10500 AIG,D,20241003,72.32,72.56,71.47,72.34,3303700 AIN,D,20241003,82.5,83.82,77.07,77.33,264500 AIO,D,20241003,21.7,22,21.65,21.85,74200 AIR,D,20241003,65.21,65.57,64.75,65.27,217800 AIT,D,20241003,221.8,221.8,218.915,220.98,136800 AIV,D,20241003,8.93,8.93,8.74,8.79,638600 AIZ,D,20241003,199.66,199.66,196.125,196.47,388600 AIZN,D,20241003,22.2,22.3779,22.2,22.28,12300 AJG,D,20241003,286.84,287.39,284.7949,286.06,947000 AJX,D,20241003,3.24,3.29,3.17,3.24,45700 AKA,D,20241003,18.5,19.4285,17.2,18.33,14100 AKO.A,D,20241003,14.35,14.6,14.235,14.6,2200 AKO.B,D,20241003,19.06,19.99,18.57,19.21,133000 AKR,D,20241003,22.79,22.8,22.51,22.71,892400 AL,D,20241003,43.41,43.54,42.63,42.91,1069000 AL-A,D,20241003,25.13,25.15,25.13,25.15,5700 ALB,D,20241003,92.05,95,91.9,94.31,1785600 ALB-A,D,20241003,44.23,44.9,44.09,44.9,23400 ALC,D,20241003,99.2,99.3,97.87,98.11,435400 ALE,D,20241003,64.29,64.39,64.02,64.26,238200 ALEX,D,20241003,18.78,18.78,18.61,18.68,197800 ALG,D,20241003,173.62,173.67,171.48,172.4,46100 ALIT,D,20241003,7.18,7.21,7.13,7.19,2933400 ALK,D,20241003,44.03,44.18,42.42,42.68,2469900 ALL,D,20241003,190.33,190.505,187.06,187.84,1295500 ALL-B,D,20241003,25.8,25.84,25.7701,25.83,22200 ALL-H,D,20241003,24.68,24.87,24.6,24.77,89400 ALL-I,D,20241003,23.51,23.6,23.41,23.4249,26100 ALL-J,D,20241003,27.89,28.03,27.84,27.95,43900 ALLE,D,20241003,145.38,146,143.9,145.89,657200 ALLY,D,20241003,34.25,34.66,34.05,34.46,2139300 ALSN,D,20241003,96.62,97.55,95.43,97.09,703900 ALT-A,D,20241003,25.69,25.7,25.65,25.7,700 ALTG,D,20241003,6.12,6.21,6.04,6.2,225200 ALTM,D,20241003,2.77,2.835,2.765,2.8,10369900 ALU.W,D,20241003,0.0441,0.0596,0.0441,0.0441,2400 ALUR,D,20241003,0.7144,0.75,0.67,0.6931,164900 ALV,D,20241003,91.71,92.625,90.96,92.21,1017200 ALX,D,20241003,235,235,229.11,229.25,10000 AM,D,20241003,15.59,15.76,15.465,15.66,2598100 AMB.T,D,20241003,0.03,0.049,0.0288,0.0308,65800 AMBC,D,20241003,11.22,11.325,11.11,11.13,268900 AMBP,D,20241003,3.7,3.7,3.63,3.67,842400 AMC,D,20241003,4.3,4.5,4.29,4.43,5895300 AMCR,D,20241003,11.14,11.265,11.08,11.15,5229700 AME,D,20241003,167.59,169.24,166.17,169.1,2125900 AMG,D,20241003,178.75,178.93,176.84,178.47,123500 AMH,D,20241003,38.13,38.33,37.76,38.1,1668400 AMH-G,D,20241003,24.93,24.95,24.828,24.84,6600 AMH-H,D,20241003,25.05,25.25,25.01,25.01,7800 AMN,D,20241003,39.68,39.75,38.23,38.4,909800 AMP,D,20241003,480.26,481.59,474.66,479.54,441400 AMP.V,D,20241003,0.148,0.148,0.1333,0.1333,68900 AMPS,D,20241003,3.01,3.14,3.01,3.11,771000 AMPX,D,20241003,1,1.1,0.9725,1.06,890600 AMPY,D,20241003,6.75,6.97,6.6799,6.95,421500 AMR,D,20241003,223.21,228.7899,223.21,225.57,90700 AMRC,D,20241003,35.85,36.205,34.26,34.3,352500 AMT,D,20241003,231.6,231.71,227.705,229.28,1590900 AMTB,D,20241003,20.02,20.34,20,20.18,110800 AMTD,D,20241003,1.65,1.79,1.56,1.62,831300 AMTM,D,20241003,25.1,26,24.9501,25.4,4698300 AMWL,D,20241003,9.16,9.1799,9,9.07,21800 AMX,D,20241003,16,16.29,15.915,16.19,2720400 AN,D,20241003,171.67,171.84,169.01,169.49,318300 ANET,D,20241003,388.75,395.82,387.59,390.11,1132100 ANF,D,20241003,132.5,134.32,130.87,134.12,1355700 ANG-A,D,20241003,24.99,24.99,24.78,24.92,45200 ANG-B,D,20241003,24.97,25.0117,24.95,25.01,4300 ANRO,D,20241003,9.94,10.22,9.55,10.19,316600 ANVS,D,20241003,8.18,8.2271,7.93,8.02,140900 AOD,D,20241003,8.99,9.015,8.9699,8.98,265500 AOMN,D,20241003,25.98,26.1,25.875,25.96,22300 AOMR,D,20241003,10.22,10.26,10.1209,10.23,81200 AON,D,20241003,349.99,349.99,346.24,347.5,745400 AORT,D,20241003,26.28,26.315,25.65,25.92,178000 AOS,D,20241003,87.64,88.02,86.56,87.51,886000 AP,D,20241003,1.8,1.87,1.8,1.84,33900 APAM,D,20241003,42.01,42.1699,41.535,41.74,323300 APD,D,20241003,289.27,290.14,284.97,285.58,982100 APG,D,20241003,32.26,32.33,31.44,31.49,2054500 APH,D,20241003,62.07,62.875,61.92,62.07,6565200 APLE,D,20241003,14.72,14.72,14.465,14.68,1136100 APO,D,20241003,133,133.46,128.51,131.36,3591700 APO-A,D,20241003,72.37,72.37,71.45,71.635,97800 APOS,D,20241003,27.44,27.62,27.44,27.58,25600 APTV,D,20241003,68.95,69.395,68.42,68.97,1975800 AQN,D,20241003,5.48,5.49,5.33,5.33,4297500 AQNB,D,20241003,25.68,25.68,25.59,25.62,9700 AR,D,20241003,29.39,30.3453,29.05,30.26,4646000 ARC,D,20241003,3.37,3.405,3.37,3.39,246100 ARCH,D,20241003,132.94,135.865,132,135.06,280800 ARCO,D,20241003,9.75,9.78,9.56,9.71,1380600 ARDC,D,20241003,15.35,15.35,15.25,15.3,49100 ARDT,D,20241003,19.05,19.25,17.2836,17.76,516300 ARE,D,20241003,115.52,116.25,114.11,115.38,1024800 ARES,D,20241003,157.98,159.3,156.52,157.05,674100 ARG-A,D,20241003,24.88,24.98,24.855,24.87,24200 ARGD,D,20241003,22.64,22.75,22.57,22.57,2700 ARI,D,20241003,8.86,8.95,8.755,8.92,1119100 ARIS,D,20241003,17.16,17.35,17,17.22,157800 ARL,D,20241003,15.96,16.19,15.8,16.19,5800 ARLO,D,20241003,11.36,11.56,10.98,11.02,621900 ARMK,D,20241003,38.07,38.18,37.72,37.92,1581200 AROC,D,20241003,20.91,21.17,20.68,21.15,1002200 ARR,D,20241003,19.94,19.965,19.71,19.87,1167700 ARR-C,D,20241003,22.88,22.9,22.83,22.8999,8700 ARW,D,20241003,130.24,131.0275,128.98,129.34,191600 AS,D,20241003,16.25,16.72,16.1,16.6,1488900 ASA,D,20241003,20.9,21,20.6902,20.72,14900 ASAI,D,20241003,6.39,6.45,6.08,6.1,1142600 ASAN,D,20241003,11.15,11.315,11.08,11.2,1680900 ASB,D,20241003,20.47,20.715,20.31,20.66,720000 ASB-E,D,20241003,23.5,23.5,23.29,23.29,10400 ASB-F,D,20241003,22.02,22.03,21.92,22,4100 ASBA,D,20241003,24.81,24.9999,24.7001,24.8,18600 ASC,D,20241003,18.31,18.6,18.2633,18.59,404100 ASG,D,20241003,5.58,5.6038,5.54,5.55,241800 ASGI,D,20241003,20.03,20.3,20.03,20.06,156200 ASGN,D,20241003,93.24,94.04,92.3,92.58,237400 ASH,D,20241003,85,85.255,84.205,84.5,456300 ASIX,D,20241003,30.4,31.69,30.335,31.19,153800 ASPN,D,20241003,24.51,25.42,23.88,24.16,1316100 ASR,D,20241003,271.08,272.74,267.58,272.38,33000 ASX,D,20241003,9.61,9.79,9.59,9.7,6113100 ATC-D,D,20241003,25.5,25.5099,25.4,25.5099,2900 ATC-H,D,20241003,25.25,25.2999,25.08,25.08,4700 ATEN,D,20241003,14.19,14.37,14.13,14.15,312400 ATGE,D,20241003,73.58,74.03,71.77,71.94,237400 ATH-A,D,20241003,24.93,25.06,24.78,24.96,29600 ATH-B,D,20241003,22.93,22.99,22.885,22.925,14700 ATH-C,D,20241003,25.02,25.07,24.97,24.97,42000 ATH-D,D,20241003,19.99,20.2199,19.98,20.12,77700 ATH-E,D,20241003,26.78,26.88,26.6,26.64,15000 ATHM,D,20241003,33.5,34.11,33.485,33.72,323300 ATHS,D,20241003,25.82,25.84,25.75,25.8,29200 ATI,D,20241003,65.59,66.1,63.77,63.91,1476000 ATIP,D,20241003,6.11,6.11,5.9653,6.11,2500 ATKR,D,20241003,83,83.25,81.4796,82.44,495500 ATMU,D,20241003,37.04,38.28,37.01,37.96,1836800 ATO,D,20241003,139.22,139.33,138.06,139.22,744200 ATR,D,20241003,157.99,160.46,156.635,158.94,366900 ATS,D,20241003,29.21,29.69,29,29.57,89800 ATUS,D,20241003,2.46,2.47,2.355,2.44,1704500 AU,D,20241003,26.44,26.56,26.1601,26.28,2406300 AUB,D,20241003,35.76,36.54,35.745,36.25,344800 AUB-A,D,20241003,24.5,24.6192,24.38,24.51,12800 AUNA,D,20241003,7.03,7.105,6.92,7.05,23700 AVA,D,20241003,38.09,38.09,37.71,37.72,282800 AVAL,D,20241003,2.02,2.0499,2.02,2.0499,2500 AVB,D,20241003,223.1,223.32,220.26,220.7,362600 AVD,D,20241003,5.05,5.18,5.0395,5.1,150300 AVK,D,20241003,11.55,11.57,11.37,11.55,287200 AVK.P,D,20241003,0.0201,0.0295,0.02,0.0295,905200 AVNS,D,20241003,23.2,23.23,22.83,23.02,141200 AVNT,D,20241003,48.96,48.96,48.3,48.38,265000 AVTR,D,20241003,25.34,25.46,25,25.13,2986200 AVY,D,20241003,215.77,216.3125,212.41,212.59,453600 AWF,D,20241003,11.2,11.25,11.13,11.15,219500 AWI,D,20241003,132.99,133.96,132.21,133.87,144900 AWK,D,20241003,145.88,146.25,144.49,144.68,847600 AWP,D,20241003,4.55,4.5614,4.38,4.39,411500 AWR,D,20241003,84.45,84.525,83.54,83.7,199400 AX,D,20241003,59.68,60.48,59.455,60.46,729900 AXL,D,20241003,6.16,6.195,6.03,6.1,1241500 AXP,D,20241003,269.64,271.1,267.638,268.59,1614500 AXR,D,20241003,28.47,29.115,27.8373,28.5,27200 AXS,D,20241003,79.56,79.72,78.63,79.53,369400 AXS-E,D,20241003,23.04,23.2577,23.04,23.1,19200 AXTA,D,20241003,35.72,35.88,35.34,35.4,1770400 AYI,D,20241003,295.45,300.38,295.34,298.03,262400 AZEK,D,20241003,46.17,46.42,45.66,46.1,1102000 AZO,D,20241003,3062.44,3079.287,3041.37,3066.92,123600 AZUL,D,20241003,3.35,3.42,3.24,3.29,1144200 AZZ,D,20241003,80.16,81.06,79.095,80.23,110900 B,D,20241003,39.1,40.69,38.955,40.06,514000 BA,D,20241003,152.12,152.74,150.51,150.52,5704800 BABA,D,20241003,110.9,114.09,110.63,112.84,29266900 BAC,D,20241003,38.98,39.27,38.725,39.25,26030200 BAC-B,D,20241003,25.37,25.42,25.308,25.39,50500 BAC-E,D,20241003,24.46,24.57,24.3701,24.52,13600 BAC-K,D,20241003,25.06,25.1,25.03,25.03,30100 BAC-L,D,20241003,1271.01,1271.01,1259,1262.79,14300 BAC-M,D,20241003,24.63,24.72,24.5906,24.65,97800 BAC-N,D,20241003,23.57,23.58,23.47,23.555,87200 BAC-O,D,20241003,21.14,21.15,21.06,21.105,64000 BAC-P,D,20241003,20.17,20.2,20.11,20.15,51200 BAC-Q,D,20241003,20.54,20.59,20.46,20.46,111800 BAC-S,D,20241003,22.94,22.98,22.87,22.89,68500 BAH,D,20241003,161.55,161.76,160.24,160.96,777100 BAK,D,20241003,7.37,7.38,7.16,7.28,462800 BALL,D,20241003,66.25,66.25,65.27,65.35,1276700 BALY,D,20241003,17.39,17.995,17.39,17.51,1500000 BAM,D,20241003,47.52,47.6439,46.91,47.43,532300 BAN-F,D,20241003,23.82,23.94,23.6,23.67,207300 BANC,D,20241003,13.83,13.925,13.745,13.87,1579400 BAP,D,20241003,179.56,182.615,178.15,181.67,319300 BAR.W,D,20241003,0.09,0.09,0.09,0.09,100 BARK,D,20241003,1.57,1.59,1.57,1.58,298700 BAX,D,20241003,35.91,36.05,34.94,35.08,4135400 BB,D,20241003,2.4,2.405,2.3,2.32,8096900 BBA.W,D,20241003,0.13,0.14,0.12,0.14,39500 BBAI,D,20241003,1.39,1.49,1.38,1.49,2472900 BBAR,D,20241003,10.36,11.11,10.3549,11.09,614700 BBD,D,20241003,2.71,2.73,2.69,2.72,31557800 BBDC,D,20241003,9.7,9.75,9.67,9.71,322500 BBDO,D,20241003,2.41,2.42,2.4,2.41,11300 BBN,D,20241003,17.65,17.7499,17.46,17.47,261000 BBU,D,20241003,23.7,23.83,23.15,23.79,7600 BBUC,D,20241003,24.82,25.47,24.55,25.39,49900 BBVA,D,20241003,10.28,10.355,10.235,10.32,828500 BBW,D,20241003,32.56,33.72,32.155,33.69,164300 BBWI,D,20241003,29.8,29.84,28.94,29.57,3708100 BBY,D,20241003,98.91,99.26,96.6,98.19,3608200 BC,D,20241003,80.98,82.09,80.33,82.07,517400 BC-A,D,20241003,24.94,24.98,24.91,24.91,7900 BC-B,D,20241003,24.99,25.04,24.95,25.04,4700 BC-C,D,20241003,25.07,25.07,24.8,25,11200 BCAT,D,20241003,16.36,16.4414,16.3,16.38,311700 BCC,D,20241003,138.61,139.6,137.12,138.29,145900 BCE,D,20241003,34.21,34.21,33.79,33.84,2409900 BCH,D,20241003,24.18,24.475,23.95,24.4,268900 BCO,D,20241003,110,111.105,109.17,109.99,306400 BCS,D,20241003,11.58,11.69,11.475,11.64,9916200 BCSF,D,20241003,16.45,16.6299,16.45,16.59,98900 BCX,D,20241003,9.65,9.66,9.57,9.58,188000 BDC,D,20241003,115.37,116.3799,114.57,115.72,235400 BDJ,D,20241003,8.6,8.6,8.55,8.56,377800 BDN,D,20241003,5.65,5.72,5.61,5.67,5156000 BDX,D,20241003,239.16,239.7837,237.295,237.36,904900 BE,D,20241003,10.51,10.71,10.34,10.65,4104200 BEDU,D,20241003,2.18,2.18,2,2.01,20500 BEKE,D,20241003,23.27,25.78,23.1802,25.71,27876900 BEN,D,20241003,19.69,19.76,19.4097,19.57,3929400 BEP,D,20241003,27.52,27.6856,26.735,26.92,430500 BEP-A,D,20241003,20.94,21.56,20.9,21.292,7100 BEPC,D,20241003,32.14,32.14,31.45,31.61,1094700 BEPH,D,20241003,17.72,18.18,17.72,17.88,19100 BEPI,D,20241003,19.06,19.09,18.7801,19.06,6900 BEPJ,D,20241003,25.6,25.85,25.6,25.8,5000 BERY,D,20241003,65.83,66.68,65.48,66.23,534600 BEST,D,20241003,2.73,2.74,2.73,2.74,11400 BF.A,D,20241003,46.69,46.69,45.67,45.83,84100 BF.B,D,20241003,47.88,47.91,47.3,47.6,3300400 BFA.U,D,20241003,11.03,11.03,11.03,11.03,400 BFAC,D,20241003,11.13,11.13,11.11,11.11,1600 BFAM,D,20241003,137.33,138.17,136.01,137.94,305700 BFH,D,20241003,46.08,47.315,45.75,47.18,492900 BFK,D,20241003,10.71,10.71,10.63,10.65,65500 BFL.W,D,20241003,0.07,0.08,0.07,0.0725,62700 BFLY,D,20241003,1.78,1.91,1.735,1.9,2361600 BFS,D,20241003,41.19,41.41,41,41.1,41700 BFS-D,D,20241003,23.45,23.77,23.45,23.77,1600 BFS-E,D,20241003,23.75,23.92,23.5501,23.92,1100 BFZ,D,20241003,12.13,12.145,12.09,12.11,40900 BG,D,20241003,96.5,96.81,95.28,96.67,1021300 BGB,D,20241003,12.27,12.31,12.2,12.29,155900 BGH,D,20241003,15.15,15.2,15.12,15.15,82400 BGR,D,20241003,13.13,13.325,13.1,13.29,107700 BGS,D,20241003,8.75,8.75,8.4,8.42,1240000 BGSF,D,20241003,8.23,8.32,8.08,8.23,30000 BGT,D,20241003,12.77,12.87,12.77,12.84,50400 BGX,D,20241003,12.64,12.675,12.6,12.67,81100 BGY,D,20241003,5.74,5.74,5.709,5.73,153100 BH,D,20241003,167.11,169.25,164.62,165.42,2100 BHC,D,20241003,8.12,8.29,8.1,8.27,1146300 BHE,D,20241003,42.93,43.58,42.62,42.76,147000 BHK,D,20241003,12.04,12.05,11.95,11.96,132600 BHLB,D,20241003,25.6,25.95,25.45,25.86,167300 BHP,D,20241003,60.81,61.29,60.77,60.89,2833600 BHR,D,20241003,3.03,3.075,2.99,2.99,183100 BHR-B,D,20241003,15.02,15.02,14.66,14.7999,3300 BHR-D,D,20241003,21.35,21.66,21.35,21.66,1100 BHV,D,20241003,11.59,11.5975,11.53,11.55,3500 BHVN,D,20241003,49.13,49.51,46.56,46.65,1015600 BIGZ,D,20241003,7.56,7.59,7.51,7.55,434800 BILL,D,20241003,50.72,52.64,50.72,52.3,805000 BIO,D,20241003,339.47,340.98,333.11,337.09,201900 BIO.B,D,20241003,334.85,334.85,334.85,334.85,100 BIP,D,20241003,33.77,34.12,33.62,34.09,298300 BIP-A,D,20241003,19.95,20.77,19.95,20.75,9800 BIP-B,D,20241003,20.71,20.76,20.5,20.7378,6400 BIPC,D,20241003,41.7,41.77,41.17,41.49,440700 BIPH,D,20241003,19.62,19.95,19.41,19.75,5200 BIPI,D,20241003,20.04,20.38,20.04,20.1872,10700 BIPJ,D,20241003,25.68,25.68,25.6,25.62,5100 BIRK,D,20241003,47.36,47.7,46.74,47.44,971400 BIT,D,20241003,15.11,15.12,15.01,15.08,130800 BJ,D,20241003,83.85,85.64,83.805,85.63,1625400 BK,D,20241003,70.88,71.01,70.41,70.82,3074300 BKD,D,20241003,6.59,6.61,6.225,6.31,3287000 BKDT,D,20241003,90.31,90.31,85.98,85.98,1000 BKE,D,20241003,41.62,41.62,40.99,41.32,309000 BKH,D,20241003,60.51,60.565,59.9,59.99,235800 BKK.W,D,20241003,0.0929,0.1,0.092,0.095,3500 BKKT,D,20241003,9,9.57,8.9,9.48,64900 BKN,D,20241003,13.09,13.105,12.86,13.05,78000 BKS.W,D,20241003,0.035,0.057,0.0315,0.0402,267700 BKSY,D,20241003,5.35,5.9,4.92,4.99,3358400 BKT,D,20241003,12.47,12.55,12.4201,12.5,49000 BKU,D,20241003,34.54,35.01,34.24,34.88,1861200 BKV,D,20241003,18.1,18.17,17.97,18.01,841800 BLCO,D,20241003,18.9,19.035,18.8032,18.88,253300 BLD,D,20241003,400.28,401.1018,393.935,398.78,163900 BLDR,D,20241003,194.54,196.12,192.2523,195.86,1117000 BLE,D,20241003,11.3,11.3,11.21,11.23,145100 BLK,D,20241003,953.57,958.63,949.49,951.49,511200 BLND,D,20241003,3.65,3.745,3.62,3.65,801100 BLW,D,20241003,14.47,14.48,14.39,14.44,74300 BLX,D,20241003,31.85,32.1,31.7,31.78,70200 BMA,D,20241003,64.57,67.41,64.5,67.23,178000 BME,D,20241003,41.52,41.6,41.15,41.3,46400 BMEZ,D,20241003,15.77,15.85,15.76,15.76,180300 BMI,D,20241003,219.65,220.91,217.8,218.86,100700 BML-G,D,20241003,22.97,23.03,22.97,23.03,2900 BML-H,D,20241003,22.724,22.96,22.724,22.96,12300 BML-J,D,20241003,24.26,24.39,24.26,24.27,10900 BML-L,D,20241003,24.07,24.2369,23.96,23.96,47600 BMN,D,20241003,25.3,25.5699,25.24,25.25,16700 BMO,D,20241003,90.54,91.5,90.34,91.22,1382400 BMY,D,20241003,53.85,54.29,53.4057,54.2,15398400 BN,D,20241003,52.58,52.955,52.26,52.59,1420500 BNED,D,20241003,9.01,9.13,8.9,9.11,119900 BNH,D,20241003,19.16,19.34,19.07,19.175,14900 BNJ,D,20241003,17.76,18.04,17.76,18,6700 BNL,D,20241003,18.35,18.47,18.295,18.42,711900 BNS,D,20241003,52.92,52.935,52.56,52.75,1175900 BNT,D,20241003,52.53,52.74,52.07,52.57,10500 BNY,D,20241003,11.06,11.06,10.98,10.99,40900 BOC,D,20241003,14.58,14.64,14.36,14.38,84700 BODI,D,20241003,6.85,8.35,6.78,7.14,151300 BOE,D,20241003,11.18,11.23,11.13,11.17,150400 BOH,D,20241003,61.82,62.64,61.3475,62.63,225200 BOH-A,D,20241003,19.21,19.21,18.95,19.1,4500 BOH-B,D,20241003,26.7,27.0538,26.7,26.72,54800 BOND,D,20241003,94.21,94.245,94.03,94.08,285300 BOOT,D,20241003,165.97,165.97,161.2,163.71,627000 BORR,D,20241003,5.52,5.66,5.45,5.65,1481100 BOW,D,20241003,28.57,28.8,28.19,28.44,157100 BOWL,D,20241003,11.32,11.51,11.11,11.38,276300 BOX,D,20241003,31.69,31.88,31.5,31.67,1353000 BP,D,20241003,32.04,32.5399,31.891,32.46,10752900 BPT,D,20241003,1.15,1.25,1.14,1.2,259600 BR,D,20241003,213.22,215.17,212.37,215,393200 BRBR,D,20241003,60.15,61.96,59.94,61.58,920000 BRC,D,20241003,73.95,74.05,72.98,73.64,223800 BRCC,D,20241003,3.27,3.33,3.2,3.27,526400 BRDG,D,20241003,9.79,9.87,9.62,9.86,451200 BRFS,D,20241003,4.32,4.38,4.29,4.33,2272200 BRK.A,D,20241003,681673,683804.8,676597.5,678640,1400 BRK.B,D,20241003,455.47,455.97,450.92,452.96,2564700 BRO,D,20241003,105,105.395,104.26,104.63,1431500 BROS,D,20241003,32.3,32.41,31.39,31.62,2025400 BRSP,D,20241003,5.44,5.49,5.4,5.48,529100 BRT,D,20241003,17.75,18.03,17.46,17.48,18700 BRW,D,20241003,7.43,7.53,7.43,7.49,149800 BRX,D,20241003,27.41,27.44,27.13,27.31,1235500 BSAC,D,20241003,19.58,19.76,19.4,19.62,601300 BSBR,D,20241003,5.26,5.27,5.16,5.25,389300 BSIG,D,20241003,23.61,23.69,22.82,23.18,272300 BSL,D,20241003,14.01,14.1,13.96,14.08,66700 BSM,D,20241003,15.15,15.27,15.0883,15.22,194000 BST,D,20241003,34.83,35.3905,34.83,35.13,94900 BSTZ,D,20241003,19.25,19.32,18.85,18.94,282000 BSX,D,20241003,84.42,84.45,83.44,83.82,4580800 BTA,D,20241003,10.72,10.72,10.67,10.7,17000 BTCM,D,20241003,2.26,2.2994,2.13,2.19,21500 BTE,D,20241003,3.16,3.27,3.135,3.27,12484600 BTI,D,20241003,35.24,35.34,35.02,35.11,7899100 BTO,D,20241003,31.95,32.16,31.6,31.82,31600 BTT,D,20241003,21.67,21.69,21.58,21.61,235700 BTU,D,20241003,25.7,26.23,25.54,25.98,1666900 BTZ,D,20241003,11.24,11.24,11.18,11.24,148000 BUD,D,20241003,66.4,66.5,66.07,66.27,1433100 BUI,D,20241003,24.01,24.1877,23.84,23.88,57200 BUR,D,20241003,12.91,13.03,12.86,12.9,352600 BURL,D,20241003,258.96,262.705,255.01,259.76,693800 BUXX,D,20241003,20.31,20.33,20.3001,20.33,59700 BV,D,20241003,15.55,15.685,15.37,15.48,292500 BVN,D,20241003,13.82,14.045,13.7241,14.01,694100 BW,D,20241003,1.75,2,1.75,2,1188800 BW-A,D,20241003,14.89,14.98,14.89,14.97,19300 BWA,D,20241003,34.98,35.17,34.6,34.83,2473600 BWG,D,20241003,8.81,8.84,8.7425,8.81,78700 BWLP,D,20241003,15.64,15.84,15.3427,15.69,296800 BWMX,D,20241003,13.45,13.48,13.3,13.31,11200 BWNB,D,20241003,21.49,21.75,21.49,21.51,4200 BWSN,D,20241003,23.77,24,23.7601,23.94,11600 BWXT,D,20241003,114.05,117.63,113.88,117.15,1262200 BX,D,20241003,151.73,152.54,149.79,151.2,2109400 BXC,D,20241003,102,103.5,101.075,103.47,44900 BXMT,D,20241003,18.14,18.295,18.05,18.24,877700 BXMX,D,20241003,13.56,13.595,13.5,13.58,158200 BXP,D,20241003,79.79,79.87,78.95,79.82,750900 BXSL,D,20241003,29.25,29.51,29.17,29.42,713000 BY,D,20241003,25.28,25.58,25.16,25.45,165200 BYD,D,20241003,63.47,64.07,63.13,64.06,425700 BYM,D,20241003,12.05,12.07,12,12.04,43400 BYON,D,20241003,9.08,9.25,9,9.19,1054100 BZH,D,20241003,33.11,33.35,32.34,32.86,273300 C,D,20241003,61.5,61.66,60.93,61.31,7939700 C-N,D,20241003,30.08,30.1,30.0101,30.1,38200 CAAP,D,20241003,17.38,17.54,17.14,17.33,115400 CABO,D,20241003,346.82,346.82,339.555,343.02,48000 CACI,D,20241003,505.97,512.93,505.75,512.3,75400 CAD-A,D,20241003,23.11,23.28,23.09,23.13,6300 CADE,D,20241003,30.25,30.7,30.21,30.63,721000 CAE,D,20241003,18.72,18.76,18.34,18.39,448400 CAF,D,20241003,14.4,14.425,13.98,14.15,112700 CAG,D,20241003,29.91,29.98,29.25,29.35,8150700 CAH,D,20241003,110.38,110.51,109.75,110.35,2468800 CAL,D,20241003,31.9,31.9,31.075,31.21,700100 CALX,D,20241003,37.74,38.13,37.09,37.2,286300 CANG,D,20241003,1.85,1.85,1.7752,1.84,30300 CAPL,D,20241003,20.92,21.19,20.92,21.16,15800 CARR,D,20241003,80.39,80.97,79.8,80.05,3427700 CARS,D,20241003,16.04,16.11,15.14,15.18,486300 CAT,D,20241003,392.34,394,388.72,391.09,1866000 CATO,D,20241003,4.91,5.01,4.9,4.95,44800 CAVA,D,20241003,122.92,125.22,121.89,124.93,1406200 CB,D,20241003,291.35,291.9827,288.22,288.54,758100 CBL,D,20241003,25.05,25.05,24.74,24.96,93300 CBRE,D,20241003,124.55,125.22,122.12,122.52,1539100 CBT,D,20241003,109.45,110.2699,108.615,108.94,171700 CBU,D,20241003,56.53,57.49,56.165,57.33,200300 CBZ,D,20241003,65.99,66.075,64.89,65.05,249200 CC,D,20241003,19.41,19.54,19.16,19.23,1286700 CCI,D,20241003,115.64,115.64,113.15,114.29,2655400 CCIA,D,20241003,25.85,25.94,25.85,25.9001,3800 CCIF,D,20241003,8.26,8.29,8.25,8.26,82700 CCJ,D,20241003,50,50.19,49.29,49.96,4937700 CCK,D,20241003,93.83,94.12,93.11,93.24,804200 CCL,D,20241003,17.43,17.695,17.105,17.34,31611000 CCM,D,20241003,6.8,7.24,6.5545,6.7561,3000 CCO,D,20241003,1.53,1.57,1.5,1.5,883400 CCRD,D,20241003,13.58,13.77,13.17,13.42,42100 CCS,D,20241003,100.51,101.53,99.41,101.45,133000 CCU,D,20241003,11.2,11.2,11,11.08,101100 CCZ,D,20241003,58.64,60.5,58.075,59.45,16500 CDE,D,20241003,6.88,7.09,6.88,7.08,3707500 CDLR,D,20241003,28.1,28.16,27.9704,28,34400 CDP,D,20241003,30.9,31.22,30.8,31.18,2552400 CDR-B,D,20241003,15.88,15.88,15.88,15.88,100 CDR-C,D,20241003,14.24,14.4,14.1388,14.32,22100 CDRE,D,20241003,38.29,38.29,37.53,37.73,88300 CE,D,20241003,133.52,134.33,131.01,133.9,1014800 CEE,D,20241003,10.5,10.5025,10.35,10.3621,2800 CEIX,D,20241003,100.66,102.135,99.8,102.12,487900 CEL.P,D,20241003,0.0499,0.075,0.0358,0.037,231800 CEPU,D,20241003,9.91,10.16,9.85,10.14,227100 CF,D,20241003,87.7,89.46,87.35,89.29,1536600 CFG,D,20241003,39.82,40.065,39.34,40.03,4191100 CFG-E,D,20241003,22.61,22.84,22.55,22.55,26600 CFG-H,D,20241003,26.99,27.28,26.99,27.1,51000 CFR,D,20241003,107.37,109.15,106.59,108.95,279900 CFR-B,D,20241003,21.99,22.15,21.9,22,6700 CGA,D,20241003,2.65,2.72,2.11,2.475,41000 CGAU,D,20241003,7.17,7.28,7.11,7.23,1026900 CGV,D,20241003,13.37,13.38,13.33,13.3606,13100 CHCT,D,20241003,17.48,17.48,17.16,17.19,319200 CHD,D,20241003,103.13,103.315,101.259,101.34,1537400 CHE,D,20241003,592.64,592.64,585.25,585.27,79500 CHGG,D,20241003,1.68,1.68,1.61,1.63,3316200 CHH,D,20241003,130.1,130.1,127.435,129.73,177900 CHM-A,D,20241003,23.58,23.58,23.58,23.58,300 CHM-B,D,20241003,24.87,24.9799,24.87,24.89,4700 CHMI,D,20241003,3.44,3.45,3.43,3.43,184100 CHN,D,20241003,13.59,14.1599,13.59,14.06,122300 CHPT,D,20241003,1.32,1.38,1.3,1.36,15917100 CHT,D,20241003,38.99,38.99,38.69,38.69,68500 CHWY,D,20241003,28.95,29.32,28.27,28.98,3610900 CI,D,20241003,340.92,342.295,337.48,340.56,1145900 CIA,D,20241003,3.68,3.84,3.655,3.79,97100 CIB,D,20241003,31.1,31.37,30.92,30.96,262100 CIEN,D,20241003,65.49,66.35,64.91,65.25,3272000 CIF,D,20241003,1.78,1.79,1.78,1.78,35200 CIG,D,20241003,2.05,2.05,2.02,2.04,700700 CIG.C,D,20241003,2.63,2.63,2.5213,2.57,2000 CII,D,20241003,19.52,19.5537,19.385,19.45,111900 CIM,D,20241003,15.35,15.43,15.2098,15.43,418100 CIM-A,D,20241003,24.35,24.425,24.23,24.41,12800 CIM-B,D,20241003,24.91,24.9444,24.8,24.82,16200 CIM-C,D,20241003,23.13,23.48,23.0001,23.34,24800 CIM-D,D,20241003,24.45,24.49,24.34,24.45,20700 CIMN,D,20241003,25.8,25.8,25.55,25.6,7700 CIMO,D,20241003,25.89,25.97,25.725,25.74,25000 CINT,D,20241003,6.89,7.05,6.89,6.96,16100 CIO,D,20241003,5.8,5.8,5.62,5.71,144700 CIO-A,D,20241003,19.29,19.39,19.1814,19.39,6100 CION,D,20241003,11.75,11.7812,11.66,11.73,107800 CIVI,D,20241003,52.28,53.85,51.52,53.7,1365600 CL,D,20241003,101.65,101.75,99.77,99.97,4695100 CLB,D,20241003,19.08,19.81,18.82,19.63,358000 CLBR,D,20241003,10.27,10.27,10.23,10.23,900 CLCO,D,20241003,11.15,11.35,11,11.31,146700 CLD-A,D,20241003,23.25,23.3,23.17,23.18,1800 CLDT,D,20241003,8.42,8.42,8.2601,8.36,159900 CLF,D,20241003,12.69,12.945,12.675,12.8,9310100 CLH,D,20241003,242,244.6346,240.91,243.6,189500 CLPR,D,20241003,5.59,5.79,5.53,5.75,90600 CLS,D,20241003,50.12,51.53,50.03,51.47,1463300 CLVT,D,20241003,6.63,6.745,6.5723,6.62,3013300 CLW,D,20241003,26.73,27.07,25.65,25.68,285800 CLX,D,20241003,164,164.69,161.18,161.37,1166700 CM,D,20241003,61.02,61.02,59.86,59.99,1287200 CMA,D,20241003,58,58.69,57.24,58.68,1187700 CMBT,D,20241003,17.17,17.52,17.125,17.48,77900 CMC,D,20241003,52.8,53.27,52.39,52.65,640400 CMCM,D,20241003,4.67,4.73,4.28,4.51,82700 CMG,D,20241003,57.5,57.56,56.23,56.7,7004100 CMI,D,20241003,323.9,327.726,322.03,327.35,541800 CMP,D,20241003,11.95,12.0459,11.44,11.75,521700 CMR-B,D,20241003,26.3,26.3,26.04,26.0401,1100 CMR-C,D,20241003,26.81,26.815,26.57,26.7599,3700 CMR-D,D,20241003,27.07,27.16,26.93,27.0299,4200 CMRE,D,20241003,15.58,15.66,15.38,15.43,209700 CMS,D,20241003,71.22,71.57,70.885,71.14,1284100 CMS-B,D,20241003,83.4,87.99,83.4,87.39,2600 CMS-C,D,20241003,19.63,19.7499,19.6055,19.68,25800 CMSA,D,20241003,25.14,25.31,25.14,25.26,2300 CMSC,D,20241003,24.74,24.79,24.72,24.74,43000 CMSD,D,20241003,24.96,24.99,24.89,24.89,86100 CMTG,D,20241003,6.9,6.98,6.87,6.91,297400 CMU,D,20241003,3.68,3.69,3.67,3.685,37300 CNA,D,20241003,48.37,48.5262,47.85,47.85,334500 CNC,D,20241003,72.62,72.63,71.08,72.04,3864400 CNF,D,20241003,2.2,2.73,1.9141,2.06,1086000 CNH,D,20241003,10.97,11,10.795,10.88,7409500 CNI,D,20241003,115.53,115.61,113.81,114.22,1139000 CNK,D,20241003,27.23,27.2666,26.28,26.69,2211000 CNM,D,20241003,43.65,43.87,42.43,42.5,2647400 CNMD,D,20241003,66.93,67.56,66.03,66.56,380400 CNNE,D,20241003,18.93,19.08,18.68,18.75,274200 CNO,D,20241003,34.39,34.675,34.19,34.4,438400 CNO-A,D,20241003,21.92,22.22,21.92,22.01,3900 CNP,D,20241003,30.13,30.38,29.98,30.3,7995500 CNQ,D,20241003,34.71,35.29,34.48,35.29,3459600 CNS,D,20241003,92.5,92.65,91.28,92.42,166600 CNX,D,20241003,33.07,34.03,32.81,34.01,1984300 COD-A,D,20241003,24.19,24.3199,24.1,24.2,13300 COD-B,D,20241003,24.5,24.525,24.44,24.45,29300 COD-C,D,20241003,24.7,24.7,24.62,24.63,52200 CODI,D,20241003,21.49,21.59,21.2734,21.36,132200 COF,D,20241003,145.31,145.74,143.3,145.2,1967200 COF-I,D,20241003,21.54,21.72,21.53,21.625,120300 COF-J,D,20241003,20.53,20.6896,20.53,20.58,89600 COF-K,D,20241003,20.7529,20.84,20.7529,20.77,3100 COF-L,D,20241003,20.01,20.08,19.888,20.01,54600 COF-N,D,20241003,19.52,19.76,19.52,19.72,32400 COHR,D,20241003,90.92,94.46,90.6,94.27,2137900 COLD,D,20241003,27.1,27.49,27.1,27.44,978500 COMP,D,20241003,6.09,6.238,5.9247,6.09,2813100 CON,D,20241003,21.38,21.59,20.84,21.08,218800 COOK,D,20241003,3.49,3.56,3.42,3.44,119900 COP,D,20241003,110.7,112.51,109.99,112.42,7397400 COR,D,20241003,221.63,222.4,220.14,220.96,1460400 COTY,D,20241003,9,9.02,8.87,8.93,3629400 COUR,D,20241003,7.55,7.7,7.48,7.62,1058200 CP,D,20241003,83.43,83.43,81.75,81.88,1798300 CPA,D,20241003,93.02,94.67,92.2705,94.56,450100 CPAC,D,20241003,5.76,5.85,5.76,5.825,2500 CPAY,D,20241003,316.54,321.78,314.35,318.95,582600 CPF,D,20241003,27.78,28.08,27.6636,27.86,152700 CPK,D,20241003,121.6,122.342,120.67,120.97,66900 CPNG,D,20241003,23.8,24.15,23.6,24.14,4524000 CPRI,D,20241003,42.09,42.22,41.95,41.97,992300 CPS,D,20241003,12.95,13.32,12.9,13.04,91900 CPT,D,20241003,122.33,122.74,120.335,120.78,463000 CQP,D,20241003,49.09,49.74,48.75,49.67,51500 CR,D,20241003,157.14,157.14,155,156.13,107100 CRBG,D,20241003,28.2,28.67,28.085,28.62,4128000 CRC,D,20241003,52.63,53.71,52.09,53.64,577900 CRD.A,D,20241003,11.13,11.13,10.81,10.84,39200 CRD.B,D,20241003,11.11,11.24,11.06,11.06,2000 CRGY,D,20241003,12.42,12.855,12.38,12.51,39204700 CRH,D,20241003,88.29,89.015,87.74,88.66,3104200 CRI,D,20241003,63.79,65.16,62.91,65.05,909400 CRK,D,20241003,11.34,11.95,11.242,11.95,2346000 CRL,D,20241003,191.32,193.9,189.38,189.59,855100 CRM,D,20241003,278.99,281.12,277.73,280.91,3868400 CRS,D,20241003,158.09,159.38,152.25,154.08,464900 CRT,D,20241003,10.51,10.9383,10.5,10.78,17800 CSAN,D,20241003,9.58,9.58,9.32,9.55,432700 CSL,D,20241003,444.73,447.92,441.06,447.89,336700 CSR,D,20241003,71.42,71.42,69.91,70.65,60400 CSTM,D,20241003,16,16.0454,15.51,15.51,2052700 CSV,D,20241003,32.17,32.24,31.65,31.71,54700 CTA-B,D,20241003,82.45,83.1,82.3,83.1,2000 CTBB,D,20241003,15.35,16.16,15.35,16.11,50500 CTDD,D,20241003,15.74,16.5,15.7,16.45,58000 CTLT,D,20241003,60.51,60.71,60.39,60.71,775900 CTO,D,20241003,19.07,19.12,18.83,18.97,266300 CTO-A,D,20241003,24,24,23.86,23.95,700 CTOS,D,20241003,3.34,3.4,3.28,3.33,466100 CTRA,D,20241003,24.4,24.82,24.26,24.72,5427200 CTRE,D,20241003,30.93,30.93,30.38,30.63,1706200 CTRI,D,20241003,15.74,15.82,15.33,15.51,148600 CTS,D,20241003,47.71,48,47.215,47.37,84400 CTV,D,20241003,1.69,1.72,1.67,1.72,203300 CTVA,D,20241003,58.36,58.52,57.96,58.09,1666900 CUB-E,D,20241003,25.13,25.481,25.13,25.37,7200 CUB-F,D,20241003,25.147,25.2472,25.147,25.23,3200 CUBB,D,20241003,20.59,20.59,20.42,20.4608,1800 CUBE,D,20241003,52.35,52.47,51.61,52.07,1524500 CUBI,D,20241003,43.81,45.07,43.635,45.04,226900 CUK,D,20241003,15.75,15.95,15.46,15.65,2342100 CULP,D,20241003,6,6.02,5.92,5.93,15900 CURB,D,20241003,22,22.87,21.5475,22.6,2605300 CURV,D,20241003,3.4,3.61,3.32,3.45,351200 CUZ,D,20241003,28.69,28.93,28.58,28.84,668200 CVE,D,20241003,17.27,17.85,17.16,17.84,9145600 CVE.W,D,20241003,12.86,12.97,12.86,12.9,900 CVEO,D,20241003,27.41,27.65,27.02,27.04,32100 CVI,D,20241003,23.79,25.085,23.42,24.93,1467300 CVLG,D,20241003,51.17,51.17,49.78,49.9,35700 CVNA,D,20241003,175.88,179.93,174.0301,176.64,1761700 CVS,D,20241003,61.95,63.22,61.46,62.92,10141600 CVX,D,20241003,151.31,152.17,150.02,151.25,6553200 CW,D,20241003,338.53,341.96,336.97,337.77,250900 CWAN,D,20241003,24.86,25.36,24.79,25.02,947200 CWE.A,D,20241003,27.78,27.78,27.07,27.13,166400 CWEN,D,20241003,29.75,29.9,29.14,29.2,1109100 CWH,D,20241003,23.26,23.398,22.67,23.04,839900 CWK,D,20241003,13.33,13.48,13.1109,13.22,1707000 CWT,D,20241003,53.79,53.79,52.89,52.92,191000 CX,D,20241003,5.88,5.99,5.75,5.97,8309100 CXE,D,20241003,3.98,4,3.97,3.9717,23900 CXH,D,20241003,8.31,8.31,8.23,8.25,31200 CXM,D,20241003,7.24,7.305,7.145,7.17,1137000 CXT,D,20241003,55.46,56.16,55.07,55.31,482600 CXW,D,20241003,12.43,12.58,12.24,12.51,631200 CYD,D,20241003,12.33,12.5799,12.25,12.4,7700 CYH,D,20241003,5.8,5.8,5.27,5.37,1354200 D,D,20241003,58.48,58.59,57.96,58.08,2216300 DAC,D,20241003,87.54,88.4618,87.28,87.28,81600 DAL,D,20241003,48.42,48.5003,46.9,47.46,9561800 DAN,D,20241003,10.71,10.81,10.635,10.69,2283200 DAO,D,20241003,5.29,5.5,4.92,5.13,402500 DAR,D,20241003,35.98,36.24,35.17,36.11,998100 DAVA,D,20241003,25.09,25.495,24.76,24.92,443200 DAY,D,20241003,61.13,62.19,61.13,61.59,1230900 DB,D,20241003,16.87,16.98,16.79,16.9,1041400 DBD,D,20241003,41.99,43.62,41.54,42.68,135300 DBI,D,20241003,6.66,6.81,6.62,6.74,1793600 DBL,D,20241003,15.86,15.8766,15.8075,15.84,50900 DBR-H,D,20241003,25.45,25.49,25.29,25.43,13500 DBR-I,D,20241003,25.46,25.6,25.45,25.57,12900 DBR-J,D,20241003,25.3118,25.3118,25.1,25.12,17100 DBRG,D,20241003,14.41,14.85,14.24,14.62,4731500 DCF,D,20241003,9.22,9.22,9.19,9.2,30400 DCI,D,20241003,73.12,73.43,72.6401,73.22,519100 DCO,D,20241003,66.06,66.06,65.1,65.13,33200 DD,D,20241003,87.54,87.6,86.615,87.14,1333400 DDD,D,20241003,2.76,2.7951,2.68,2.75,1287900 DDL,D,20241003,3.77,3.82,3.62,3.69,1330600 DDS,D,20241003,361.63,368.36,360.1905,362.88,168100 DDT,D,20241003,26.03,26.03,25.9617,26,4400 DE,D,20241003,412.69,413.83,407.7214,408.74,1103900 DEA,D,20241003,13.31,13.365,13.23,13.33,426000 DEC,D,20241003,11.61,11.85,11.56,11.76,359000 DECK,D,20241003,157.11,159.14,156.01,156.79,1574200 DEI,D,20241003,17.35,17.5013,17.32,17.49,866000 DELL,D,20241003,114.02,116.75,113.62,115.67,6872500 DEO,D,20241003,137.91,138.34,136.93,137.61,362000 DESP,D,20241003,12.66,12.8,12.35,12.56,530400 DFH,D,20241003,34.85,35.28,34.3504,34.96,223000 DFIN,D,20241003,65.94,66.065,65.05,65.52,161700 DFP,D,20241003,21.56,21.5857,21.35,21.43,59200 DFS,D,20241003,136.69,136.73,134.09,136.37,585300 DG,D,20241003,81.38,82.03,81.2,81.92,2858400 DGX,D,20241003,154.98,155.09,151.79,152.13,558800 DHF,D,20241003,2.62,2.625,2.6,2.61,140300 DHI,D,20241003,189.5,191.236,187.64,190.21,1902800 DHR,D,20241003,272.86,273.3,269.57,270.52,1332000 DHT,D,20241003,11.47,12.065,11.44,12.04,2822900 DHX,D,20241003,1.81,1.81,1.67,1.67,51600 DIAX,D,20241003,14.74,14.8,14.62,14.68,97500 DIN,D,20241003,34.03,34.42,33.485,33.55,585600 DINO,D,20241003,44.85,47.875,44.36,47.7,2946500 DIS,D,20241003,93.61,94.09,93.1306,93.63,6180300 DIVY,D,20241003,26.574,26.6881,26.5175,26.6881,5500 DK,D,20241003,18.67,20.44,18.48,20.37,1596000 DKL,D,20241003,43.81,44.28,42.8928,44.16,56200 DKS,D,20241003,203.8,208.16,202.42,207.52,675600 DLB,D,20241003,76.22,76.58,75.39,75.62,372300 DLN-A,D,20241003,25.5101,25.8,25.5101,25.7061,4800 DLN-B,D,20241003,26.25,26.25,26.05,26.128,3400 DLNG,D,20241003,3.87,3.9289,3.8002,3.86,18400 DLR,D,20241003,160.03,160.49,156.965,157.3,1199100 DLR-J,D,20241003,24.23,24.4,24.23,24.315,6100 DLR-K,D,20241003,24.96,25.1,24.96,24.97,10400 DLR-L,D,20241003,23.89,24,23.85,23.86,15500 DLX,D,20241003,18.7,18.79,18.51,18.66,187600 DLY,D,20241003,16.45,16.52,16.38,16.44,178500 DM,D,20241003,4.74,4.955,4.73,4.93,658300 DMA,D,20241003,8.65,8.66,8.61,8.65,18000 DMB,D,20241003,11.17,11.19,11.16,11.16,77700 DMO,D,20241003,12.06,12.08,11.9901,12.06,23700 DNA,D,20241003,7.61,8.15,7.52,8.12,671800 DNB,D,20241003,11.5,11.56,11.37,11.5,1798200 DNMR,D,20241003,0.46,0.46,0.4264,0.4364,240300 DNOW,D,20241003,12.66,12.73,12.53,12.56,429400 DNP,D,20241003,9.94,9.95,9.83,9.84,371700 DOC,D,20241003,22.33,22.34,22.065,22.22,4839200 DOCN,D,20241003,39.12,39.93,38.84,39.53,614800 DOCS,D,20241003,43.24,43.93,43.18,43.37,1299900 DOLE,D,20241003,15.75,15.85,15.5,15.57,451600 DOUG,D,20241003,1.76,1.8,1.7,1.73,169000 DOV,D,20241003,189.73,190.11,188.4,189.64,699500 DOW,D,20241003,54.46,54.74,53.9,54.5,4066200 DPG,D,20241003,11.71,11.82,11.695,11.79,93200 DPZ,D,20241003,422.37,422.37,415.97,420.89,443800 DQ,D,20241003,21.32,22.65,21.2466,21.88,930300 DRD,D,20241003,9.57,9.76,9.49,9.73,234800 DRH,D,20241003,8.76,8.8,8.635,8.78,1426000 DRH-A,D,20241003,25.56,25.59,25.53,25.5699,9000 DRI,D,20241003,161.67,162.35,160.19,161.84,1149000 DRLL,D,20241003,29.11,29.64,28.94,29.63,125500 DSL,D,20241003,13,13.0699,12.94,12.965,315400 DSM,D,20241003,6.29,6.29,6.26,6.26,93000 DSMC,D,20241003,35.48,35.5389,35.36,35.53,4100 DSTX,D,20241003,25.4197,25.4197,25.4197,25.4197,100 DSU,D,20241003,11.01,11.0498,10.97,10.99,205100 DSX,D,20241003,2.55,2.55,2.4,2.41,717500 DSX-B,D,20241003,26.78,26.78,26.62,26.65,1200 DSX.W,D,20241003,0.41,0.435,0.37,0.3701,14600 DT,D,20241003,52.18,52.96,51.985,52.77,1650700 DTB,D,20241003,21.28,21.39,21.2,21.28,16700 DTC,D,20241003,1.34,1.35,1.3,1.32,162500 DTE,D,20241003,128.76,128.93,127.3,127.55,868500 DTF,D,20241003,11.31,11.31,11.25,11.25,38300 DTG,D,20241003,21.59,21.78,21.51,21.52,16300 DTM,D,20241003,81.69,83.385,81.1,82.76,456300 DTW,D,20241003,24.85,24.91,24.85,24.87,10500 DUK,D,20241003,116.98,117.0942,115.4753,115.76,3856600 DUK-A,D,20241003,25.13,25.27,25.13,25.23,60800 DUKB,D,20241003,25,25.11,25,25.1,17400 DV,D,20241003,16.71,16.97,16.71,16.77,2157500 DVA,D,20241003,159.03,159.52,156.6,159.07,617300 DVN,D,20241003,40.52,41.91,40.395,41.79,11722700 DX,D,20241003,12.42,12.44,12.3,12.31,1916000 DX-C,D,20241003,25.18,25.18,25.03,25.1,13600 DXC,D,20241003,20.09,20.94,20.0631,20.8,900000 DXYZ,D,20241003,10.1,10.88,10.1,10.26,316900 DY,D,20241003,191.25,193.1,186.095,186.72,268100 E,D,20241003,30.96,31.55,30.96,31.55,875600 EAF,D,20241003,1.4,1.575,1.35,1.46,3550200 EAI,D,20241003,23.2,23.36,23.1,23.34,25400 EARN,D,20241003,6.84,6.86,6.74,6.75,528300 EAT,D,20241003,79.22,80.67,78.03,79.81,888500 EB,D,20241003,2.78,2.805,2.7,2.79,1175700 EBF,D,20241003,23.9,24.22,23.785,23.87,162300 EBR,D,20241003,7.02,7.04,6.93,7.01,894400 EBR.B,D,20241003,7.78,7.78,7.66,7.71,9000 EBS,D,20241003,8.94,9.26,8.85,8.94,1182000 EC,D,20241003,9.01,9.02,8.9,8.99,2244300 ECAT,D,20241003,17.85,17.8999,17.7,17.81,213500 ECC,D,20241003,9.84,9.84,9.78,9.83,686100 ECC-D,D,20241003,19.52,19.57,19.44,19.5,31800 ECCC,D,20241003,23.3811,23.385,23.3811,23.385,1200 ECCF,D,20241003,25,25,24.95,24.975,4900 ECCV,D,20241003,23.29,23.2999,23.15,23.2999,1600 ECCW,D,20241003,24.63,24.78,24.6,24.78,3500 ECCX,D,20241003,24.92,24.92,24.7918,24.7918,300 ECL,D,20241003,253.43,253.43,250.22,250.77,586800 ECO,D,20241003,34.5,35.07,34.31,34.99,108500 ECVT,D,20241003,6.6,6.62,6.52,6.57,429300 ED,D,20241003,104.81,104.81,103.58,104.02,952000 EDD,D,20241003,5.07,5.07,5.001,5.02,202800 EDF,D,20241003,5.22,5.24,5.2,5.235,57800 EDN,D,20241003,22.37,22.5,22.005,22.28,180700 EDR,D,20241003,28.69,29.14,28.61,29.13,3328500 EDU,D,20241003,75.8,79.66,75.39,79.04,3376600 EE,D,20241003,22.81,23.38,22.73,23.36,194100 EEA,D,20241003,9.19,9.2001,9.18,9.18,3100 EEX,D,20241003,4.45,4.45,4.17,4.32,139900 EFC,D,20241003,12.58,12.59,12.46,12.5,962700 EFC-A,D,20241003,25.02,25.07,25,25.07,2700 EFC-B,D,20241003,22.3,22.53,22.26,22.53,4600 EFC-C,D,20241003,24.95,24.96,24.95,24.96,1700 EFC-D,D,20241003,22.79,22.8,22.77,22.8,2500 EFC-E,D,20241003,25.3,25.39,25.3,25.39,2400 EFR,D,20241003,12.59,12.6451,12.5,12.55,91100 EFT,D,20241003,12.79,12.822,12.69,12.78,142000 EFX,D,20241003,293.85,294.63,291.3,293.5,807600 EFXT,D,20241003,6.37,6.67,6.365,6.65,284400 EG,D,20241003,395.21,397.495,391.19,393.62,267400 EGO,D,20241003,17.38,17.63,17.29,17.54,1254000 EGP,D,20241003,181.21,181.21,179.46,180.77,221600 EGY,D,20241003,6.02,6.295,5.96,6.28,964200 EHAB,D,20241003,7.47,7.63,7.37,7.57,465800 EHC,D,20241003,95.14,95.27,94.29,94.73,419500 EHI,D,20241003,6.86,6.8778,6.81,6.84,143900 EHI.P,D,20241003,0.0155,0.0199,0.0151,0.0199,438300 EIC,D,20241003,16.21,16.2148,16.11,16.19,94800 EICB,D,20241003,24.93,24.9699,24.91,24.95,6900 EICC,D,20241003,25.25,25.25,25.1176,25.19,10000 EIG,D,20241003,47.4,47.62,47.185,47.48,85400 EIX,D,20241003,87.84,87.84,86.24,86.65,1472900 EL,D,20241003,96.01,96.77,94.52,95.41,3095800 ELAN,D,20241003,14.44,14.62,14.185,14.5,2480600 ELC,D,20241003,23.2,23.35,23.17,23.31,14700 ELF,D,20241003,104.69,106.15,103.3,105.18,1610800 ELME,D,20241003,17.4,17.47,17.07,17.25,326500 ELP,D,20241003,7.31,7.31,7.18,7.25,408000 ELPC,D,20241003,6.48,6.48,6.42,6.44,1000 ELS,D,20241003,69.49,69.89,68.85,69.81,1011700 ELV,D,20241003,505.05,505.745,496.1801,498.25,1086900 EMD,D,20241003,10.25,10.31,10.22,10.31,146800 EME,D,20241003,429.89,431.355,426.04,430.95,308700 EMF,D,20241003,13.59,13.79,13.47,13.59,83700 EMN,D,20241003,109.47,109.69,107.47,107.93,1004700 EMO,D,20241003,42.11,42.16,41.84,41.93,91300 EMP,D,20241003,23.14,23.2899,23.13,23.22,9300 EMR,D,20241003,110.01,110.32,108.95,109.63,3236600 ENB,D,20241003,40.94,40.97,40.49,40.75,2914100 ENFN,D,20241003,8.91,9,8.843,8.91,195000 ENIC,D,20241003,2.72,2.75,2.65,2.65,365300 ENJ,D,20241003,23.92,23.92,23.49,23.65,500 ENLC,D,20241003,14.55,14.72,14.54,14.72,1866400 ENO,D,20241003,24.55,24.905,24.55,24.84,15100 ENOV,D,20241003,41.22,41.22,39.76,39.96,933600 ENR,D,20241003,31.4,31.83,31.06,31.82,774800 ENS,D,20241003,98.57,99.185,97.75,98.26,145700 ENV,D,20241003,62.59,62.65,62.58,62.63,1734600 ENVA,D,20241003,80.01,81.82,79.55,81.48,98800 ENZ,D,20241003,1.12,1.15,1.12,1.13,17700 EOD,D,20241003,4.96,4.96,4.89,4.92,92200 EOG,D,20241003,128.66,131.045,127.57,130.79,2606300 EOI,D,20241003,19.8,19.902,19.62,19.62,139900 EOS,D,20241003,21.42,21.46,21.27,21.45,95200 EOT,D,20241003,17.86,17.898,17.8,17.82,31500 EP-C,D,20241003,48.1,48.19,48.05,48.19,1000 EPAC,D,20241003,41.64,41.83,41.33,41.6,336400 EPAM,D,20241003,195.54,195.885,192.605,195.72,350500 EPC,D,20241003,34.82,34.91,34.22,34.24,339200 EPD,D,20241003,29.59,29.76,29.375,29.64,2938900 EPR,D,20241003,47.78,47.84,47.22,47.61,282900 EPR-C,D,20241003,22.15,22.15,21.7,21.93,8800 EPR-E,D,20241003,31.05,31.21,30.57,30.58,6200 EPR-G,D,20241003,22.95,22.95,22.73,22.76,8400 EPRT,D,20241003,32.82,33.065,32.57,32.95,952000 EQBK,D,20241003,38.58,38.83,38.05,38.53,21800 EQC,D,20241003,19.8,19.8,19.65,19.7,878000 EQC-D,D,20241003,25.336,25.336,25.26,25.2801,5000 EQH,D,20241003,41.75,41.755,41.06,41.59,3796600 EQH-A,D,20241003,23.35,23.45,23.24,23.24,45000 EQH-C,D,20241003,20.27,20.32,20.12,20.12,19400 EQNR,D,20241003,26.41,26.775,26.29,26.75,3218200 EQR,D,20241003,73.84,73.855,72.81,73.34,1223000 EQS,D,20241003,1.31,1.32,1.27,1.3,28200 EQT,D,20241003,37.12,37.785,36.64,37.67,12309600 EQV,D,20241003,9.92,9.92,9.9,9.91,417100 EQV.W,D,20241003,0.16,0.2,0.15,0.18,342200 ERJ,D,20241003,33.66,33.99,33.09,33.3,1603400 ERO,D,20241003,21.87,21.87,21.25,21.63,280200 ES,D,20241003,66.65,66.99,65.57,65.89,1604600 ESAB,D,20241003,103.92,103.92,101.56,101.75,154000 ESE,D,20241003,126.5,126.6767,124.6615,125.21,78200 ESI,D,20241003,26.5,26.62,26.26,26.27,1153200 ESNT,D,20241003,63.36,63.83,62.89,63.26,445300 ESRT,D,20241003,10.79,10.81,10.66,10.73,495600 ESS,D,20241003,293.32,293.32,288.25,289.73,294700 ESTC,D,20241003,75.82,76.27,74.85,76.2,912500 ET,D,20241003,16.08,16.346,15.98,16.31,15926000 ET-I,D,20241003,11.8,12,11.8,11.95,59400 ETB,D,20241003,14.29,14.43,14.22,14.26,47200 ETD,D,20241003,30.96,31.25,30.66,30.84,216300 ETG,D,20241003,19.15,19.21,19.055,19.08,97300 ETI.P,D,20241003,25.02,25.02,24.815,24.815,400 ETJ,D,20241003,9.2,9.23,9.162,9.2,104000 ETN,D,20241003,327.34,328.45,324.42,326.96,960600 ETO,D,20241003,26.03,26.3209,25.85,25.99,30200 ETR,D,20241003,133,133.17,132.12,133,844600 ETV,D,20241003,13.68,13.71,13.6056,13.71,128800 ETW,D,20241003,8.62,8.62,8.54,8.59,463000 ETW.W,D,20241003,0.1377,0.14,0.1323,0.1323,700 ETWO,D,20241003,4.09,4.09,3.89,3.91,1217100 ETX,D,20241003,18.89,18.89,18.75,18.82,24000 ETY,D,20241003,14.43,14.4793,14.335,14.38,265300 EVA,D,20241003,0.4145,0.4245,0.4067,0.4198,135400 EVC,D,20241003,2.01,2.06,1.99,2.02,201100 EVE.T,D,20241003,0.11,0.11,0.09,0.09,18800 EVEX,D,20241003,3.1,3.24,3.03,3.19,326100 EVF,D,20241003,6.18,6.1999,6.16,6.18,83800 EVG,D,20241003,11.31,11.38,11.18,11.34,44400 EVH,D,20241003,26.43,26.74,26,26.15,1999700 EVN,D,20241003,11.06,11.06,11,11.03,88400 EVR,D,20241003,247.8,248.53,245.155,247.87,218800 EVRI,D,20241003,13.15,13.2,13.13,13.15,1219300 EVT,D,20241003,24.55,24.6099,24.35,24.41,86300 EVT.W,D,20241003,0.0199,0.0199,0.015,0.015,1500 EVTC,D,20241003,33.58,33.71,33.29,33.57,466500 EVTL,D,20241003,6.18,6.19,6.02,6.11,17700 EVTR,D,20241003,51.75,51.76,51.6501,51.67,84100 EW,D,20241003,64.86,66.04,64.08,65.37,6050000 EXG,D,20241003,8.55,8.5899,8.5013,8.53,456700 EXK,D,20241003,4.05,4.33,4.01,4.32,4990400 EXP,D,20241003,282.67,288.25,279.79,284.99,328800 EXPD,D,20241003,126.02,126.02,122.39,122.57,1014000 EXR,D,20241003,177.54,177.67,174.84,176.31,641600 EXTO,D,20241003,4,4.06,4,4.06,800 F,D,20241003,10.41,10.47,10.33,10.45,44458300 F-B,D,20241003,24.5,24.71,24.4919,24.64,33000 F-C,D,20241003,24.22,24.4,24.18,24.21,41400 F-D,D,20241003,25.85,25.88,25.72,25.75,13800 FAF,D,20241003,65.73,65.73,64.6802,65.24,1100800 FBIN,D,20241003,87.34,88.23,86.4281,87.8,1014700 FBK,D,20241003,44.45,45.49,44.405,44.96,116200 FBMS,D,20241003,30.79,31.055,30.62,30.98,149800 FBP,D,20241003,19.86,20.1,19.75,20.02,488100 FBR-E,D,20241003,22.95,23.08,22.9,23,58200 FBRT,D,20241003,12.71,12.82,12.7,12.8,311500 FC,D,20241003,40.73,40.98,40.5,40.51,20800 FCF,D,20241003,16.13,16.395,16.07,16.25,469100 FCN,D,20241003,226.88,226.88,224.29,225.06,121100 FCPT,D,20241003,28.97,29.025,28.74,28.87,330200 FCRX,D,20241003,24.55,24.55,24.54,24.55,1400 FCT,D,20241003,10.29,10.34,10.25,10.33,106900 FCX,D,20241003,49.64,50.05,49.28,49.77,10383900 FDP,D,20241003,29.08,29.08,28.5,28.6,185000 FDS,D,20241003,454.03,459.51,453.15,459.09,164300 FDX,D,20241003,266,266.24,261.37,262.08,1733100 FE,D,20241003,44.14,44.14,43.4,43.42,4031500 FEDU,D,20241003,12,12.63,11.59,12.09,3100 FENG,D,20241003,3.31,3.325,3.2,3.24,8200 FERG,D,20241003,194.05,194.59,190.08,191.7,2125900 FET,D,20241003,15.75,15.82,15.49,15.6,40100 FF,D,20241003,5.68,5.83,5.63,5.76,228200 FFA,D,20241003,19.9,20.0134,19.85,19.88,28600 FFC,D,20241003,16.36,16.4,16.17,16.24,180100 FFWM,D,20241003,5.94,6.57,5.9,6.57,515400 FG,D,20241003,42.96,43.35,42.14,42.36,56900 FGB,D,20241003,4.09,4.1,4.07,4.1,86800 FGN,D,20241003,27.19,27.19,26.96,27.01,9900 FHI,D,20241003,36.32,36.62,36.01,36.17,311800 FHN,D,20241003,14.97,15.35,14.94,15.18,5873600 FHN-B,D,20241003,24.88,25,24.88,24.9,22600 FHN-C,D,20241003,25.24,25.24,25.24,25.24,600 FHN-E,D,20241003,25.31,25.48,25.27,25.42,5800 FHN-F,D,20241003,19.76,19.8762,19.45,19.5,22000 FI,D,20241003,182.31,183.56,181.87,183.36,1974200 FICO,D,20241003,1938,1941.78,1918.595,1935.95,109500 FIGS,D,20241003,6.63,6.7,6.4,6.47,2560000 FIHL,D,20241003,17.94,18.33,17.87,18.22,249500 FINS,D,20241003,13.23,13.2325,13.1,13.11,47100 FINV,D,20241003,6.65,6.89,6.6,6.83,2224500 FIS,D,20241003,83.26,83.78,82.77,83.71,2219000 FIX,D,20241003,397.72,400.94,390.9401,394.51,218200 FL,D,20241003,24.17,24.405,23.42,23.89,2201000 FLC,D,20241003,17.41,17.41,17.21,17.24,24400 FLNG,D,20241003,26,26.33,25.925,26.27,231000 FLO,D,20241003,22.56,22.59,22.03,22.09,1144700 FLR,D,20241003,47.4,49.33,47.4,49.05,1657700 FLS,D,20241003,52.49,52.798,51.87,52.2,2065300 FLUT,D,20241003,230.5,235.4075,230.5,234.91,818500 FLXR,D,20241003,39.57,39.59,39.56,39.58,65500 FMC,D,20241003,64.81,65.205,63.8,64.01,1180500 FMN,D,20241003,12.44,12.45,12.41,12.44,33500 FMS,D,20241003,21.08,21.08,20.69,20.75,237700 FMX,D,20241003,98,99.21,97.58,98.89,546900 FMY,D,20241003,12.39,12.5194,12.3824,12.45,10900 FN,D,20241003,231.67,237.905,231.27,234.13,336600 FNA,D,20241003,5.9,5.96,5.63,5.66,395200 FNB,D,20241003,13.5,13.685,13.43,13.62,1445200 FND,D,20241003,119.91,121.14,117.67,118.21,843600 FNF,D,20241003,60.96,61.025,60.36,60.73,691700 FNV,D,20241003,122.86,123.49,120.4531,121.71,850400 FOA,D,20241003,10.08,10.23,10,10.05,23400 FOF,D,20241003,13.02,13.0435,12.95,12.98,19600 FOR,D,20241003,31.68,32.3125,31.57,32.08,84500 FOUR,D,20241003,88.28,89.78,87.7,89.21,1351900 FPF,D,20241003,19.52,19.52,19.24,19.44,122000 FPH,D,20241003,4.21,4.33,4.2,4.28,921000 FPI,D,20241003,10.7,10.96,10.65,10.76,667900 FR,D,20241003,54.8,54.8,54.22,54.79,936800 FRA,D,20241003,13.32,13.3286,13.22,13.31,107600 FRE.W,D,20241003,0.068,0.068,0.0604,0.0605,5900 FREY,D,20241003,1,1.01,0.95,0.9631,1307600 FRGE,D,20241003,1.18,1.22,1.16,1.18,269000 FRO,D,20241003,24.19,24.85,23.9727,24.77,2118100 FRT,D,20241003,111.1,111.7,110.53,111.59,419200 FRT-C,D,20241003,22.8423,22.93,22.8423,22.93,1500 FSCO,D,20241003,6.44,6.48,6.4111,6.46,374000 FSK,D,20241003,19.9,20.09,19.8801,20.04,2209300 FSLY,D,20241003,7.36,7.415,7.215,7.36,1277000 FSM,D,20241003,4.7,4.865,4.68,4.83,6214200 FSS,D,20241003,92.55,92.66,90.06,90.17,285900 FT,D,20241003,7.62,7.64,7.5919,7.615,12500 FTHY,D,20241003,15.05,15.05,14.9608,15.01,77100 FTI,D,20241003,27.04,27.6,26.85,27,3871800 FTK,D,20241003,4.71,4.75,4.58,4.75,46000 FTS,D,20241003,45.8,45.86,44.76,44.91,693500 FTV,D,20241003,77.11,77.3399,76.48,76.74,1395100 FTWO,D,20241003,31.76,31.9,31.6,31.756,8900 FUBO,D,20241003,1.44,1.46,1.415,1.45,3867800 FUL,D,20241003,77.44,77.4718,76.4588,77.18,258100 FUN,D,20241003,37.85,38.31,36.98,37.2,1428300 FVR,D,20241003,18.62,19.5,18.37,19.38,823800 FVRR,D,20241003,24.09,24.48,23.44,24.05,689500 FXED,D,20241003,19.2298,19.2298,19.2298,19.2298,700 G,D,20241003,38.9,39.27,38.6258,39.27,1086200 GAB,D,20241003,5.47,5.48,5.37,5.38,604400 GAB-G,D,20241003,23.47,24.0499,23.47,23.76,2300 GAB-H,D,20241003,23.89,24.1,23.89,23.96,2000 GAB-K,D,20241003,24.0224,24.15,24.0224,24.105,6600 GAM,D,20241003,53.44,53.44,52.62,52.65,61100 GAM-B,D,20241003,25.65,25.73,25.65,25.73,1400 GAP,D,20241003,20.59,20.98,20.305,20.94,4474900 GATO,D,20241003,15.71,15.9,15.47,15.86,914400 GATX,D,20241003,128.59,129.17,127.695,128.5,97300 GB,D,20241003,5.36,5.548,5.36,5.48,14400 GB.W,D,20241003,0.0711,0.0917,0.0711,0.0917,2500 GBAB,D,20241003,17.48,17.48,17.2719,17.35,62500 GBCI,D,20241003,43.94,44.81,43.7,44.67,537700 GBTG,D,20241003,7.33,7.38,7.23,7.36,543100 GBX,D,20241003,48.79,49.13,48.2,48.74,162700 GCI,D,20241003,5.44,5.5,5.38,5.43,755800 GCO,D,20241003,25.9,26.41,25.37,26.38,118700 GCT.W,D,20241003,0.1427,0.1427,0.1021,0.1071,3800 GCTS,D,20241003,2.84,2.8579,2.64,2.67,237300 GCV,D,20241003,3.69,3.73,3.67,3.68,42900 GD,D,20241003,304.04,304.865,299.04,299.61,1124300 GDDY,D,20241003,154.58,154.68,152.4201,154.41,582000 GDIV,D,20241003,15.23,15.27,15.17,15.24,19400 GDL,D,20241003,8.15,8.16,8.1385,8.1385,1000 GDO,D,20241003,12.77,12.795,12.63,12.65,53700 GDOT,D,20241003,10.79,10.855,10.57,10.67,311400 GDV,D,20241003,24.2,24.2488,24.185,24.2,108900 GDV-H,D,20241003,25.06,25.06,25.06,25.06,200 GDV-K,D,20241003,21.4,21.49,21.09,21.14,9300 GE,D,20241003,186.5,186.71,183.7,183.89,3999500 GEF,D,20241003,60.97,61.685,60.64,60.92,91600 GEF.B,D,20241003,68.24,68.24,66.74,66.85,7100 GEL,D,20241003,13.45,13.6,13.32,13.56,148000 GENI,D,20241003,7.18,7.46,7.13,7.38,2229600 GEO,D,20241003,12.95,13.43,12.86,13.32,1890800 GES,D,20241003,18.89,19.26,18.76,19.2,661700 GETY,D,20241003,3.65,3.695,3.585,3.61,218500 GEV,D,20241003,253.15,257.24,250.89,254.68,1913700 GF,D,20241003,8.78,8.78,8.74,8.7513,5000 GFF,D,20241003,68,69.0258,67.76,68.33,223300 GFI,D,20241003,15.64,15.8,15.545,15.67,2012300 GFL,D,20241003,39.53,39.85,39.1,39.75,1100300 GFR,D,20241003,7.55,7.6,7.5,7.57,183800 GGB,D,20241003,3.46,3.485,3.4122,3.45,7319400 GGG,D,20241003,86.47,86.545,85.67,86.21,612900 GGT,D,20241003,4.95,4.95,4.8715,4.9,48700 GGT-E,D,20241003,23.5317,24.1399,23.5317,24.1399,300 GGT-G,D,20241003,23.76,23.77,23.76,23.77,400 GGZ,D,20241003,12.2,12.45,12.1501,12.168,10200 GHC,D,20241003,796.79,805.715,795.79,796.62,9100 GHG,D,20241003,3.2,3.2,3.01,3.15,10400 GHI,D,20241003,13.55,13.65,13.5,13.62,27300 GHLD,D,20241003,15.78,16.14,15.5201,16.01,5000 GHM,D,20241003,29.3,29.35,28.84,28.87,24700 GHY,D,20241003,12.88,12.9419,12.765,12.83,144600 GIB,D,20241003,114.95,116.2,113.76,116.03,201600 GIC,D,20241003,32.78,32.89,32.37,32.76,28700 GIL,D,20241003,46.83,47.02,46.59,46.75,367600 GIS,D,20241003,72.96,73.15,72.22,73.04,3443500 GJH,D,20241003,9.89,9.9,9.88,9.88,1200 GJS,D,20241003,23.1,23.1,22.96,23.03,1800 GJT,D,20241003,22.74,22.741,22.74,22.74,1200 GKOS,D,20241003,128.05,128.54,125.955,126.8,311600 GL,D,20241003,104.2,104.92,103.2,104.85,488700 GL-D,D,20241003,18.17,18.2,17.73,18.07,34600 GLO-A,D,20241003,26.21,26.25,26.21,26.25,1200 GLO-B,D,20241003,25.57,25.57,25.46,25.46,1600 GLO-C,D,20241003,25.35,25.4,25.35,25.38,4100 GLOB,D,20241003,198.57,199.57,195.44,196.45,513600 GLP,D,20241003,46.77,47.52,46.75,47.14,21900 GLP-B,D,20241003,26.05,26.13,26.0497,26.12,9600 GLT,D,20241003,1.73,1.76,1.675,1.7,101000 GLW,D,20241003,44.71,45.11,44.415,44.59,2480000 GM,D,20241003,44.42,45.03,44.06,44.98,9409800 GME,D,20241003,21.36,21.79,21.11,21.2,4665700 GMED,D,20241003,70,70.5755,69.57,70.04,512800 GMR-A,D,20241003,25.3801,25.63,25.3801,25.63,7500 GMRE,D,20241003,9.59,9.59,9.47,9.5,367100 GMS,D,20241003,89.5,90.145,88.63,89.89,200600 GNE,D,20241003,16.23,16.36,15.97,16.03,46600 GNK,D,20241003,19,19,18.605,18.61,434000 GNL,D,20241003,8.5,8.5135,8.345,8.47,1055300 GNL-A,D,20241003,23.11,23.3,23.07,23.3,35300 GNL-B,D,20241003,23.6,23.88,23.495,23.6,7300 GNL-D,D,20241003,24.28,24.28,24.19,24.25,10700 GNL-E,D,20241003,23.6,23.79,23.6,23.7,3900 GNRC,D,20241003,161.05,161.8288,157.44,158.02,754700 GNT,D,20241003,5.96,6.0028,5.8801,5.9286,36400 GNT-A,D,20241003,24.03,24.03,24.0299,24.0299,1400 GNTY,D,20241003,33.24,33.24,32.41,32.54,10600 GNW,D,20241003,6.73,6.765,6.69,6.72,1754600 GOF,D,20241003,15.89,15.91,15.79,15.91,840500 GOLD,D,20241003,19.93,20,19.68,19.85,17809600 GOLF,D,20241003,61.76,62.035,60.85,61.91,330900 GOOS,D,20241003,11.98,12.05,11.755,11.8,424200 GOTU,D,20241003,3.83,3.95,3.75,3.8,3075400 GPC,D,20241003,137.85,138.025,136.31,136.57,553400 GPI,D,20241003,369.64,369.64,362.59,363.82,127700 GPJA,D,20241003,24.59,24.5947,24.41,24.43,17400 GPK,D,20241003,28.85,29.165,28.42,28.62,2715400 GPM-A,D,20241003,16.85,16.9,16.68,16.68,35800 GPMT,D,20241003,2.96,3.01,2.905,2.99,346300 GPN,D,20241003,97.32,98.63,97.25,98.19,1502700 GPOR,D,20241003,150.36,152.58,149.03,151.59,179800 GPRK,D,20241003,8.34,8.48,8.23,8.41,259300 GRB-A,D,20241003,24.25,24.56,24.01,24.2436,12500 GRBK,D,20241003,81.19,82.29,80.38,81.2,195700 GRC,D,20241003,38.74,38.75,37.94,38.09,35500 GRDN,D,20241003,16.83,17.72,16.75,16.96,141600 GRMN,D,20241003,171.19,171.88,168.56,169.13,791000 GRN.T,D,20241003,2.93,2.93,2.93,2.93,200 GRND,D,20241003,11.71,11.87,11.62,11.76,258400 GRNT,D,20241003,6.05,6.2,6.03,6.18,208300 GROV,D,20241003,1.31,1.33,1.28,1.29,22800 GRW,D,20241003,36.85,36.94,36.6795,36.76,41600 GRX,D,20241003,10.88,10.9192,10.73,10.88,26200 GS,D,20241003,489.93,490.505,484.2,486.1,1290700 GS-A,D,20241003,23.24,23.3296,23.15,23.2658,25500 GS-C,D,20241003,23.79,23.82,23.6118,23.75,7800 GS-D,D,20241003,22.73,22.89,22.73,22.82,63600 GSBD,D,20241003,13.63,13.71,13.59,13.71,907000 GSK,D,20241003,38.6,38.65,38.155,38.37,5360900 GSL,D,20241003,26.25,26.33,25.9102,25.98,207900 GSL-B,D,20241003,26.93,26.95,26.65,26.85,5000 GTES,D,20241003,17.18,17.36,17.03,17.31,1814000 GTL-B,D,20241003,48.94,49.22,48.29,48.99,7600 GTLS,D,20241003,117.97,120.07,116.36,119.96,1122200 GTN,D,20241003,5.37,5.43,5.295,5.34,669500 GTN.A,D,20241003,7.15,7.3,6.76,7.05,4800 GTY,D,20241003,31.11,31.38,31.0514,31.29,206500 GUG,D,20241003,16.53,16.6583,16.25,16.36,85200 GUT,D,20241003,5.16,5.18,5.1208,5.13,289300 GUT-C,D,20241003,24.87,24.9,24.85,24.8899,3000 GUT.P,D,20241003,0.02,0.02,0.012,0.0148,445200 GVA,D,20241003,79.75,80.52,79.12,79.52,187000 GWH,D,20241003,6.27,6.4577,6.02,6.27,46500 GWH.W,D,20241003,0.0371,0.0371,0.0371,0.0371,500 GWRE,D,20241003,181.83,182.8399,180.8,182.31,497800 GWW,D,20241003,1037.41,1037.41,1020.95,1029.15,147700 GXO,D,20241003,49.83,49.83,48.9,49.33,841700 GYLD,D,20241003,13.62,13.6883,13.62,13.6456,1000 H,D,20241003,149.16,150.18,147.98,150,474100 HAE,D,20241003,78.81,79.39,77.66,78.08,411400 HAFN,D,20241003,7.4,7.54,7.33,7.54,1509800 HAL,D,20241003,29.9,30.91,29.64,30.73,16453700 HASI,D,20241003,33.46,34.33,33.46,34.31,535400 HAYW,D,20241003,14.88,15,14.75,14.89,1568000 HBB,D,20241003,29.46,29.56,29.02,29.05,49000 HBI,D,20241003,7.04,7.09,6.84,6.91,4334100 HBM,D,20241003,9.19,9.3,9.13,9.21,3315000 HCA,D,20241003,402.91,402.91,390.6,392.46,932500 HCC,D,20241003,61.6,62.78,61.425,62,509500 HCI,D,20241003,111.9,113.64,111.47,113.5,101600 HCXY,D,20241003,25.65,25.68,25.3339,25.5,6800 HD,D,20241003,409,412.97,406.8,411.58,3320600 HDB,D,20241003,61.64,61.65,60.15,60.29,5240100 HE,D,20241003,9.25,9.785,9.015,9.77,5243600 HEI,D,20241003,265.26,266,259.88,260.31,346300 HEI.A,D,20241003,206.21,206.31,201.62,201.68,148300 HEQ,D,20241003,10.86,10.898,10.8,10.83,10200 HES,D,20241003,140.23,141.78,139.49,140.87,1229700 HESM,D,20241003,35.89,36.45,35.53,36.23,924500 HFR-A,D,20241003,19.5,19.695,19.5,19.595,5400 HFRO,D,20241003,6.1,6.28,6.1,6.2,135700 HG,D,20241003,18.7,18.71,18.38,18.62,396800 HGER,D,20241003,22.88,23.16,22.88,23.1489,110000 HGLB,D,20241003,7.84,7.8654,7.8,7.851,31000 HGTY,D,20241003,10.38,10.604,10.31,10.44,43800 HGV,D,20241003,35.25,35.53,34.46,35.48,1302500 HHH,D,20241003,77,77,75.94,76.58,161700 HI,D,20241003,26.67,26.88,26.295,26.52,579100 HIE,D,20241003,12.25,12.3,12.15,12.2,45400 HIG,D,20241003,117.6,117.71,116.32,116.66,1366500 HIG-G,D,20241003,25.12,25.2399,25.12,25.23,18300 HII,D,20241003,261.03,261.03,256.85,257.45,275700 HIMS,D,20241003,16.95,17.3872,16.05,17.13,25320900 HIO,D,20241003,4.03,4.04,4,4.03,331400 HIPO,D,20241003,17.22,17.345,16.78,17.1,85600 HIW,D,20241003,32.95,32.98,32.68,32.94,659800 HIX,D,20241003,4.54,4.54,4.49,4.5,425500 HKD,D,20241003,5.03,5.8,4.58,5.22,47955900 HL,D,20241003,6.47,6.65,6.455,6.63,8259500 HLF,D,20241003,6.82,6.855,6.59,6.81,1461000 HLI,D,20241003,158.86,161.31,157.49,159.22,330500 HLIO,D,20241003,47.19,47.7457,46.82,47.22,151700 HLLY,D,20241003,2.85,2.8713,2.75,2.75,250500 HLN,D,20241003,10.38,10.425,10.3025,10.4,5558100 HLT,D,20241003,230.11,231.13,228.865,230.88,1088300 HLX,D,20241003,11.14,12.33,10.9,11.02,10473300 HMC,D,20241003,31.82,31.87,31.63,31.77,575700 HMN,D,20241003,35.3,35.3,34.76,35.13,242200 HMY,D,20241003,10.08,10.22,9.85,9.94,4235200 HNI,D,20241003,52.31,52.85,51.82,52.17,194000 HOG,D,20241003,36.03,36.42,34.89,35.19,2665500 HOMB,D,20241003,25.84,26.27,25.78,26.04,536900 HOUS,D,20241003,5.24,5.36,5.075,5.17,822200 HOV,D,20241003,198.99,199.99,196.13,199.06,40800 HP,D,20241003,32.22,33.545,31.91,33.43,1498000 HPE,D,20241003,20.39,20.83,20.2301,20.35,10884300 HPE-C,D,20241003,60.94,61.48,60.05,60.29,162600 HPF,D,20241003,18.81,18.87,18.7,18.72,32100 HPI,D,20241003,19.25,19.4299,19.002,19.1,89800 HPP,D,20241003,4.5,4.7,4.435,4.69,2807200 HPP-C,D,20241003,14.1,14.13,13.1704,13.23,33900 HPQ,D,20241003,35.06,35.61,34.98,35.6,7227100 HPS,D,20241003,17.24,17.25,17.169,17.23,31300 HQH,D,20241003,18.45,18.5,18.23,18.27,153500 HQL,D,20241003,15,15.0249,14.78,14.8,68100 HR,D,20241003,17.65,17.785,17.52,17.64,1936100 HRB,D,20241003,62.68,63,62,62.48,730100 HRI,D,20241003,156.15,157.485,154.4,155.05,183600 HRL,D,20241003,31.4,31.4,30.88,31.11,2163600 HRTG,D,20241003,11.76,12,11.47,11.93,358500 HSBC,D,20241003,45.04,45.2586,44.78,45.18,1316000 HSHP,D,20241003,8.59,8.6553,8.51,8.54,105800 HSY,D,20241003,192.59,193.455,190.12,190.99,1238100 HTD,D,20241003,23.35,23.43,23.17,23.29,77300 HTFB,D,20241003,24.54,24.54,24.54,24.54,300 HTFC,D,20241003,24.23,24.23,24.08,24.08,300 HTGC,D,20241003,19.54,19.81,19.54,19.74,482400 HTH,D,20241003,31.27,31.6,31.15,31.18,237900 HUBB,D,20241003,427.63,428.92,422.23,425.9,257100 HUBS,D,20241003,511.34,519.99,510.17,517.42,315900 HUM,D,20241003,245.68,245.79,237.01,241.78,5396800 HUN,D,20241003,23.58,23.77,23.4,23.71,1646800 HUYA,D,20241003,5.3,5.66,5.24,5.65,1798000 HVT,D,20241003,25.9,26.1,25.63,25.8,149200 HWM,D,20241003,101.48,102.255,100.14,100.75,2418700 HXL,D,20241003,60.75,60.75,59.25,59.81,765700 HY,D,20241003,62.13,63.485,61.34,62.34,53800 HYA.W,D,20241003,0.17,0.17,0.17,0.17,700000 HYAC,D,20241003,10.78,10.82,10.78,10.82,200 HYB,D,20241003,8.3,8.3256,8.28,8.3,38800 HYI,D,20241003,12.32,12.32,12.1901,12.29,50400 HYLN,D,20241003,2.38,2.545,2.34,2.47,1094200 HYT,D,20241003,10.02,10.02,9.95,9.96,354600 HZO,D,20241003,32.1,32.1,30.93,31.29,265400 IAE,D,20241003,6.81,6.81,6.74,6.76,15000 IAG,D,20241003,5.23,5.27,5.07,5.14,11019700 IBM,D,20241003,219.5,222.83,219.27,222.72,3788200 IBN,D,20241003,29.46,29.6,29.2,29.3,13415800 IBP,D,20241003,244.12,245.46,236.91,241.54,242200 IBTA,D,20241003,60.75,61.92,59.6,59.77,121700 ICE,D,20241003,161.14,163.35,160.68,163.26,2585800 ICL,D,20241003,4.18,4.18,4.11,4.13,316100 ICR-A,D,20241003,20.97,21,20.96,21,3700 IDA,D,20241003,102.68,102.68,101.51,101.75,151500 IDE,D,20241003,11.07,11.1144,11,11.02,51300 IDT,D,20241003,37.88,38.37,37.88,37.94,56500 IEX,D,20241003,211.51,214.22,209.23,210.85,471900 IFF,D,20241003,102.5,102.74,100.22,100.63,897000 IFN,D,20241003,18.85,18.8846,18.62,18.67,105400 IFS,D,20241003,25.61,26.61,25.61,26.59,121700 IGA,D,20241003,9.27,9.3499,9.27,9.29,37400 IGD,D,20241003,5.52,5.525,5.47,5.51,309600 IGI,D,20241003,17.8,17.85,17.4,17.44,75900 IGR,D,20241003,6.39,6.3998,6.22,6.32,554700 IGT,D,20241003,20.54,20.62,20.4,20.61,630600 IH,D,20241003,2.08,2.16,2.0671,2.11,12300 IHD,D,20241003,5.69,5.69,5.63,5.65,52100 IHG,D,20241003,109.2,109.39,108.45,109.17,68500 IHS,D,20241003,3.11,3.11,3.02,3.08,177500 IHTA,D,20241003,7.59,7.6006,7.58,7.6,25900 IIF,D,20241003,29.54,29.71,29.2207,29.26,28200 IIIN,D,20241003,29.82,29.945,29.46,29.46,69600 IIM,D,20241003,12.89,12.89,12.8312,12.87,105600 IIP-A,D,20241003,26.01,26.09,26.01,26.09,500 IIPR,D,20241003,131.53,132.9,130.9748,131.96,103500 IMAX,D,20241003,20.41,20.45,19.7,19.82,591400 INFA,D,20241003,23.9,24.28,23.815,23.96,1485500 INFY,D,20241003,22.19,22.43,22.19,22.41,7816900 ING,D,20241003,17.35,17.46,17.31,17.41,1413000 INGR,D,20241003,135.31,135.97,133.515,134.2,195700 INN,D,20241003,6.95,6.95,6.835,6.91,798200 INN-E,D,20241003,20.86,21.12,20.86,21.02,14100 INN-F,D,20241003,21,21.35,21,21.3,1900 INSI,D,20241003,17.54,17.54,17.39,17.47,6800 INSP,D,20241003,211.97,213.04,204.98,205,646700 INST,D,20241003,23.53,23.545,23.52,23.52,183800 INSW,D,20241003,53.28,54.63,53.05,54.3,724600 INVH,D,20241003,34.43,34.47,33.98,34.15,2108600 INVX,D,20241003,14.92,15.14,14.76,14.85,341500 ION.W,D,20241003,2.45,2.45,2.3,2.34,22100 IONQ,D,20241003,9.02,9.36,8.79,9.25,8820100 IOT,D,20241003,45.5,46.0499,45.31,45.73,2690500 IP,D,20241003,47.93,48.265,47.57,47.95,3106700 IPB,D,20241003,26.7,26.7,26.7,26.7,1200 IPG,D,20241003,30.83,30.98,30.56,30.82,3125100 IPI,D,20241003,23.58,23.65,23.26,23.38,25700 IQI,D,20241003,10.46,10.48,10.4225,10.47,118200 IQV,D,20241003,230.79,230.79,226.82,227.4,854200 IR,D,20241003,99.45,99.77,98.18,98.93,2118800 IRM,D,20241003,119.22,119.4,117.41,118.43,948200 IRS,D,20241003,11.29,11.57,11.17,11.57,74200 IRS.W,D,20241003,1.06,1.07,1,1,3100 IRT,D,20241003,20.03,20.03,19.59,19.68,1178700 ISD,D,20241003,14.02,14.06,13.96,13.97,124300 IT,D,20241003,506.36,508.77,503.78,508.29,192800 ITGR,D,20241003,126.92,126.92,124.38,125.78,155200 ITT,D,20241003,147.5,147.91,145.42,146.54,471800 ITUB,D,20241003,6.41,6.425,6.31,6.38,24139300 ITW,D,20241003,260.39,262.06,257.6,259.99,827600 IVR,D,20241003,9.2,9.22,9.07,9.1,1885400 IVR-B,D,20241003,25,25.09,24.88,25.09,4600 IVR-C,D,20241003,24.35,24.52,24.35,24.49,5700 IVT,D,20241003,28.95,29.23,28.7,29.23,867000 IVZ,D,20241003,17.6,17.68,17.365,17.47,3144000 IX,D,20241003,113.74,114.69,113.74,114.53,9800 J,D,20241003,134.42,139.05,134.42,138.91,1665100 JBGS,D,20241003,17.49,17.73,17.45,17.66,662300 JBI,D,20241003,9.44,9.635,9.345,9.61,1904100 JBL,D,20241003,118.17,120.4,118.14,119.9,1233800 JBND,D,20241003,54.33,54.35,54.24,54.29,116000 JBT,D,20241003,98.37,98.655,96.91,97.76,253300 JCE,D,20241003,15.06,15.09,14.91,15.02,49300 JCI,D,20241003,76.3,76.465,74.98,75.49,2443900 JEF,D,20241003,62.22,62.84,61.64,62.53,1372900 JELD,D,20241003,15.97,16.21,15.75,16.03,504500 JEQ,D,20241003,6.18,6.24,6.16,6.19,37300 JFR,D,20241003,8.81,8.87,8.75,8.84,545500 JGH,D,20241003,13.34,13.355,13.21,13.3,52000 JHG,D,20241003,37.71,37.8,37.38,37.65,727800 JHI,D,20241003,14.1,14.17,14.06,14.1225,55200 JHS,D,20241003,11.61,11.65,11.61,11.62,17900 JHX,D,20241003,37.64,38.37,37.62,38.13,21700 JILL,D,20241003,24,24.18,23.88,24.06,123500 JKS,D,20241003,25,26.55,24.975,26.09,896100 JLL,D,20241003,266.06,267.06,260.91,264.69,453100 JLS,D,20241003,18.59,18.65,18.51,18.63,20300 JMIA,D,20241003,5.51,5.75,5.37,5.56,3178500 JMM,D,20241003,6.43,6.4432,6.4,6.4,3500 JNJ,D,20241003,160.78,161.44,160.22,160.5,4791200 JNPR,D,20241003,38.85,38.89,38.795,38.85,2177500 JOB.W,D,20241003,0.95,0.95,0.77,0.8169,87500 JOBY,D,20241003,5.99,6.04,5.52,5.61,20840500 JOE,D,20241003,57.1,57.96,56.98,57.6,107300 JOF,D,20241003,8.15,8.18,8.08,8.155,81100 JPC,D,20241003,8.06,8.07,8,8.03,703900 JPI,D,20241003,21.41,21.4182,21.2413,21.388,34100 JPM,D,20241003,206.17,206.49,204.34,205.23,7251300 JPM-C,D,20241003,25.68,25.74,25.63,25.69,68500 JPM-D,D,20241003,25.37,25.5,25.36,25.46,49600 JPM-J,D,20241003,23.82,24.01,23.82,23.88,38200 JPM-K,D,20241003,22.84,22.9288,22.75,22.75,123900 JPM-L,D,20241003,23.14,23.24,23.1,23.1,147500 JPM-M,D,20241003,21.39,21.43,21.3101,21.33,113400 JQC,D,20241003,5.67,5.7,5.6513,5.66,734600 JRI,D,20241003,13.38,13.49,13.25,13.3,133500 JRS,D,20241003,9.16,9.19,8.94,8.95,185400 JWN,D,20241003,21.23,21.62,21.12,21.47,1717700 JXN,D,20241003,90.94,92.435,90,92.25,366000 JXN-A,D,20241003,27.08,27.0999,26.9898,27,24500 K,D,20241003,80.55,80.68,80.55,80.63,1788400 KAI,D,20241003,325.52,327.02,320.755,321.41,66400 KAR,D,20241003,16.26,16.27,15.975,16.05,405700 KB,D,20241003,61.04,61.08,60.2101,60.71,150600 KBDC,D,20241003,16.02,16.13,15.92,16.02,39800 KBH,D,20241003,83.49,83.86,82.49,83.6,735600 KBR,D,20241003,65.98,66.43,65.765,66.36,806200 KD,D,20241003,22.54,23.195,22.42,23.1,1659700 KEN,D,20241003,27.39,27.39,27.0091,27.06,4900 KEP,D,20241003,7.51,7.53,7.485,7.49,68400 KEX,D,20241003,122.63,123.015,120.58,121.01,401000 KEY,D,20241003,16.12,16.38,15.945,16.37,8057100 KEY-I,D,20241003,24.85,24.98,24.7,24.8,17500 KEY-J,D,20241003,22.75,23.015,22.75,23,18400 KEY-K,D,20241003,23.01,23.4499,23.01,23.35,18000 KEY-L,D,20241003,24.73,24.9836,24.53,24.6,33600 KEYS,D,20241003,154.53,155.09,152.62,154.57,602600 KF,D,20241003,22.74,22.74,22.48,22.52,7100 KFRC,D,20241003,58,58.15,57.02,57.07,127200 KFS,D,20241003,8.19,8.38,8.17,8.32,31600 KFY,D,20241003,72.79,72.97,71.77,72.07,212200 KGC,D,20241003,9.63,9.705,9.45,9.53,11900700 KGS,D,20241003,29.95,30.895,29.66,30.56,824100 KIM,D,20241003,22.93,23,22.7,22.87,3377300 KIM-L,D,20241003,23.62,23.63,23.38,23.59,9300 KIM-M,D,20241003,24.34,24.3866,24.28,24.36,18400 KIM-N,D,20241003,59.8,59.8756,59.71,59.87,3600 KIND,D,20241003,2.4,2.43,2.375,2.39,479600 KIO,D,20241003,14.7,14.81,14.6611,14.71,65600 KKR,D,20241003,131.69,132.09,129.63,130.9,2147400 KKRS,D,20241003,20.72,20.78,20.67,20.74,7500 KLG,D,20241003,16.86,17.0399,16.631,16.71,445000 KMB,D,20241003,141.41,141.44,139.895,140.04,1436000 KMI,D,20241003,22.97,23.42,22.785,23.35,17220600 KMPB,D,20241003,23.49,23.5999,23.43,23.51,7800 KMPR,D,20241003,60.55,60.61,59.78,60.49,209500 KMT,D,20241003,25.28,25.425,25.075,25.16,454600 KMX,D,20241003,74.86,74.86,73.7,74.19,1494700 KN,D,20241003,17.47,17.525,17.18,17.26,437500 KNF,D,20241003,87.95,88.59,87.42,88.39,216300 KNOP,D,20241003,6.82,6.82,6.59,6.6,41100 KNSL,D,20241003,475,482.88,469.18,477.68,138700 KNTK,D,20241003,46.82,47.8,46.48,47.65,352900 KNX,D,20241003,51.46,51.695,50.9,51.45,1283700 KO,D,20241003,70.86,70.99,70.2,70.52,9374700 KODK,D,20241003,4.72,4.88,4.715,4.86,370300 KOF,D,20241003,88.25,88.76,87.36,87.75,138100 KOP,D,20241003,35.25,35.59,34.865,35.22,127500 KORE,D,20241003,2.11,2.337,2.08,2.11,4600 KOS,D,20241003,4.27,4.55,4.26,4.51,9072200 KR,D,20241003,56.09,56.115,55.39,55.62,3329300 KRC,D,20241003,37.69,37.9248,37.39,37.67,611300 KRE-A,D,20241003,21.24,21.3355,21,21,20900 KREF,D,20241003,11.82,11.905,11.742,11.81,263300 KRG,D,20241003,26.02,26.02,25.7909,25.86,1062100 KRO,D,20241003,11.99,12.01,11.83,11.91,100000 KRP,D,20241003,16.09,16.25,15.99,16.21,643700 KSM,D,20241003,10.2,10.25,10.2,10.2204,7000 KSS,D,20241003,19.33,19.77,19.03,19.45,5379800 KT,D,20241003,14.84,14.845,14.7693,14.79,510400 KTB,D,20241003,78.71,79.5,77.4,78.21,541100 KTF,D,20241003,10.04,10.04,9.95,9.97,136300 KTH,D,20241003,28.8,28.99,28.8,28.99,500 KTN,D,20241003,27.38,27.58,27.22,27.4,6900 KUKE,D,20241003,0.77,0.815,0.715,0.7301,54400 KVUE,D,20241003,22.48,22.55,22.25,22.27,10312400 KVYO,D,20241003,34.66,35.5,34.382,34.83,321000 KW,D,20241003,10.88,11.005,10.785,10.9,460100 KWR,D,20241003,162.09,162.09,160.02,160.4,76800 KYN,D,20241003,11.43,11.495,11.25,11.45,511400 L,D,20241003,78.52,78.81,77.96,78.15,560400 LAAC,D,20241003,3.17,3.17,3.02,3.08,967200 LAC,D,20241003,2.57,2.58,2.47,2.52,3468700 LAD,D,20241003,302.95,306.32,298.09,303.03,243100 LADR,D,20241003,11.31,11.31,11.19,11.27,829000 LANV,D,20241003,1.7,1.702,1.56,1.59,13100 LAW,D,20241003,5.75,5.85,5.75,5.79,65800 LAZ,D,20241003,48.46,48.72,47.92,48.38,687000 LB,D,20241003,43.54,44.56,42.81,43.74,246700 LBRT,D,20241003,19.97,20.55,19.76,20.5,2024700 LC,D,20241003,11.14,11.21,10.91,11.21,1216600 LCII,D,20241003,118.95,119.795,116.9301,118.28,201800 LDI,D,20241003,2.67,2.7,2.61,2.64,578500 LDOS,D,20241003,165.17,165.81,164.43,165.15,723400 LDP,D,20241003,21.71,21.74,21.575,21.65,50700 LEA,D,20241003,106.54,107.02,105.35,106.67,648100 LEG,D,20241003,13.33,13.36,12.99,13.18,1100300 LEN,D,20241003,186.77,188.19,184.3522,186.9,1367400 LEN.B,D,20241003,172.65,172.65,170.16,172.2,28900 LEO,D,20241003,6.61,6.61,6.52,6.53,169100 LEV,D,20241003,0.65,0.6713,0.631,0.6351,256400 LEV.A,D,20241003,0.0701,0.0701,0.06,0.0639,30600 LEV.W,D,20241003,0.0131,0.0248,0.0131,0.0199,572800 LEVI,D,20241003,18.69,19.88,18.59,19.44,11266600 LFT,D,20241003,2.45,2.498,2.45,2.47,28000 LFT-A,D,20241003,22.4,22.4,22.1335,22.1335,600 LGF.A,D,20241003,7.7,7.77,7.595,7.71,457200 LGF.B,D,20241003,6.8,6.89,6.74,6.8,628300 LGI,D,20241003,17.81,17.99,17.785,17.87,32000 LH,D,20241003,218.6,219.31,214.76,215.07,434300 LHX,D,20241003,244.68,245.94,242.62,243.11,691900 LICY,D,20241003,1.97,2.03,1.9,1.95,306900 LII,D,20241003,590.5,594.56,585.37,589.36,297100 LITB,D,20241003,2.66,2.99,2.3,2.5,83900 LLAP,D,20241003,0.246,0.2529,0.246,0.2484,2528400 LLY,D,20241003,889.54,892,880.88,885.55,1974600 LMND,D,20241003,16.17,16.51,16.04,16.5,696800 LMT,D,20241003,604.44,609,601.0001,605.82,856500 LNC,D,20241003,30.28,30.54,29.92,30.46,1076200 LNC-D,D,20241003,28.38,28.46,28.32,28.35,13800 LND,D,20241003,4.72,4.72,4.61,4.68,24500 LNG,D,20241003,184.56,187.63,183.69,187.18,1254900 LNN,D,20241003,123.5,123.5,121.76,121.88,35600 LOAR,D,20241003,73.22,73.22,70.94,71,188400 LOB,D,20241003,45.37,46.3,45.37,46.27,127300 LOCL,D,20241003,2.52,2.6838,2.5119,2.5195,4400 LOMA,D,20241003,8.09,8.305,8.01,8.25,379800 LOW,D,20241003,271.48,272.3,268.62,270.21,1634600 LPG,D,20241003,36.26,36.65,35.7801,36.13,620700 LPL,D,20241003,3.95,3.97,3.89,3.89,93000 LPX,D,20241003,107.19,107.93,105.74,106.58,527700 LRN,D,20241003,83.39,84.71,81.765,82.07,487900 LSPD,D,20241003,16.12,16.345,15.975,16.09,563700 LTC,D,20241003,36.02,36.06,35.68,35.91,208200 LTH,D,20241003,23.96,24.47,23.905,24.16,1139700 LTM,D,20241003,25.04,25.04,24.38,24.99,109300 LU,D,20241003,3.9,4.1,3.88,3.95,6317800 LUMN,D,20241003,6.72,6.84,6.65,6.68,5939200 LUV,D,20241003,30.08,30.95,30.015,30.51,10322100 LVS,D,20241003,50.97,52.06,50.6,51.97,6042100 LVWR,D,20241003,6.1,6.14,5.8,5.91,26300 LW,D,20241003,65.74,68.43,65.41,68.29,4480400 LXFR,D,20241003,12.43,12.68,12.41,12.67,73700 LXP,D,20241003,9.78,9.79,9.69,9.76,1249900 LXP-C,D,20241003,52.75,53.245,52.6096,52.7775,1800 LXU,D,20241003,8.19,8.35,8.16,8.31,255300 LYB,D,20241003,95.09,95.33,94.18,94.87,1907800 LYG,D,20241003,3,3.01,2.96,2.99,14171400 LYV,D,20241003,110.91,111.83,107.65,109.06,3019800 LZB,D,20241003,41.41,41.41,40.71,40.81,220900 LZM,D,20241003,6.57,6.69,6.445,6.65,57000 LZM.W,D,20241003,0.64,0.64,0.64,0.64,100 M,D,20241003,15.17,15.44,15.05,15.37,4408900 MA,D,20241003,495.55,497.0875,493,494.97,1382200 MAA,D,20241003,156.75,156.9,154.1663,155.15,527600 MAA-I,D,20241003,58.89,58.89,58.06,58.31,900 MAC,D,20241003,17.5,17.58,17.29,17.44,1051800 MAIN,D,20241003,50.18,50.94,50.18,50.63,364700 MAN,D,20241003,70.89,71.17,70.11,70.42,440500 MANU,D,20241003,16.24,16.43,16.225,16.31,178300 MAS,D,20241003,83.08,83.48,82.11,83.16,1254500 MATV,D,20241003,16.29,16.29,15.72,15.74,257000 MATX,D,20241003,140,140.005,137.12,137.5,191800 MAV,D,20241003,8.85,8.85,8.81,8.835,69900 MAX,D,20241003,17.81,17.92,17.31,17.55,301300 MBC,D,20241003,17.85,18.07,17.541,17.68,515700 MBI,D,20241003,3.49,3.56,3.485,3.53,167000 MC,D,20241003,66.23,67.2299,65.845,66.42,693500 MCB,D,20241003,51.28,54.06,51.28,53.88,105500 MCD,D,20241003,303.5,304.02,301.26,303.45,1802500 MCI,D,20241003,19.94,20.265,19.6539,20.18,15500 MCK,D,20241003,490.37,493.73,481.6,482.27,956300 MCN,D,20241003,7.03,7.05,6.95,6.99,139300 MCO,D,20241003,471.36,472,466.5,467.63,576100 MCR,D,20241003,6.54,6.56,6.54,6.54,55200 MCS,D,20241003,16.06,16.13,15.78,15.92,471800 MCW,D,20241003,6.31,6.43,6.245,6.37,676300 MCY,D,20241003,63.79,63.79,62.21,63.33,158800 MD,D,20241003,11.94,12.08,11.79,11.9,622800 MDST,D,20241003,26.21,26.37,26.01,26.3235,6400 MDT,D,20241003,89.02,89.2365,87.655,87.77,3435100 MDU,D,20241003,27.17,27.22,26.76,26.91,965100 MDV,D,20241003,16.15,16.4,16.105,16.3,29600 MDV-A,D,20241003,24.66,24.72,24.66,24.72,800 MEC,D,20241003,20.31,20.64,19.89,19.95,105000 MED,D,20241003,18.24,18.51,17.865,18.28,176800 MEG,D,20241003,21.51,22.21,21.33,21.63,684200 MEGI,D,20241003,14.94,14.94,14.755,14.78,88300 MEI,D,20241003,11.2,11.34,10.81,10.88,357600 MER-K,D,20241003,25.83,25.98,25.7184,25.89,114500 MET,D,20241003,81.56,81.81,80.46,81.26,2082700 MET-A,D,20241003,24.34,24.4,24.23,24.23,43500 MET-E,D,20241003,24.89,24.95,24.8,24.84,57400 MET-F,D,20241003,22.84,22.9099,22.79,22.8,46200 MFA,D,20241003,12.18,12.22,12.0608,12.19,644400 MFA-B,D,20241003,22.95,23.15,22.76,23.15,10900 MFA-C,D,20241003,23.9,23.9623,23.79,23.85,9800 MFAN,D,20241003,25.7,25.7,25.6,25.61,5800 MFAO,D,20241003,25.74,25.74,25.5,25.6,16400 MFC,D,20241003,29.49,29.67,29.21,29.62,1580000 MFG,D,20241003,4.05,4.05,4.0102,4.04,1438000 MFM,D,20241003,5.75,5.75,5.71,5.73,68500 MG,D,20241003,11.21,11.21,10.915,11.11,101500 MGA,D,20241003,40.54,40.71,39.83,40.37,1296100 MGF,D,20241003,3.3,3.3,3.25,3.28,97200 MGM,D,20241003,39.12,39.6902,38.63,39.67,3530500 MGR,D,20241003,24.97,25.06,24.9,24.9417,15000 MGRB,D,20241003,20.54,20.6,20.37,20.56,8200 MGRD,D,20241003,18.03,18.06,17.84,17.89,7500 MGRE,D,20241003,25.99,26.04,25.91,25.95,13700 MGY,D,20241003,25.29,26.29,25.095,26.25,1697300 MHD,D,20241003,12.87,12.87,12.7744,12.81,80400 MHF,D,20241003,7.31,7.31,7.26,7.28,78800 MHI,D,20241003,9.62,9.62,9.57,9.6,36600 MHK,D,20241003,158.13,160,156.65,158.5,685200 MHLA,D,20241003,16.35,16.355,16.21,16.21,1500 MHN,D,20241003,11.18,11.18,11.11,11.1367,19300 MHNC,D,20241003,17.67,17.67,17.6,17.6,800 MHO,D,20241003,165.8,167.57,164,167.43,169300 MIN,D,20241003,2.74,2.769,2.74,2.755,260100 MIO,D,20241003,12.41,12.43,12.37,12.39,17900 MIR,D,20241003,11.08,11.115,10.84,10.99,5481900 MIT-A,D,20241003,22.79,22.9975,22.79,22.95,1500 MIT-B,D,20241003,22.33,22.37,22.25,22.27,10200 MIT-C,D,20241003,24.93,24.9325,24.85,24.92,7700 MITN,D,20241003,25.55,25.55,25.48,25.505,1700 MITP,D,20241003,25.57,25.6,25.55,25.6,3900 MITT,D,20241003,7.29,7.31,7.245,7.25,148000 MIY,D,20241003,11.99,12.02,11.98,12,40000 MKC,D,20241003,81.59,81.68,80.37,80.89,2423100 MKC.V,D,20241003,80.55,80.55,80.395,80.395,500 MKFG,D,20241003,4.67,4.75,4.66,4.74,199600 MKL,D,20241003,1551.75,1571.01,1547,1565.57,41000 ML,D,20241003,37.24,37.99,36.65,37.03,122000 MLI,D,20241003,72.02,72.555,71.1601,71.78,530300 MLM,D,20241003,522.1,524.425,515.695,521.23,427600 MLNK,D,20241003,20.15,20.49,20.06,20.21,630200 MLP,D,20241003,22.59,22.84,22.55,22.84,7600 MLR,D,20241003,62.71,62.71,61.52,61.84,82500 MMC,D,20241003,223.18,223.39,221.36,221.86,959100 MMD,D,20241003,16.84,16.89,16.83,16.86,130200 MMI,D,20241003,38.34,38.3705,37.23,37.44,127200 MMKT,D,20241003,100.11,100.14,100.11,100.14,4400 MMM,D,20241003,135,135.6,133.8401,134.78,2504900 MMS,D,20241003,90.94,91.25,89.975,91.14,250200 MMT,D,20241003,4.88,4.9,4.86,4.875,57800 MMU,D,20241003,10.86,10.9,10.8,10.88,167900 MNR,D,20241003,16.66,16.7199,16.4201,16.6,244000 MNSO,D,20241003,18,19.11,17.95,18.96,3563000 MNT.W,D,20241003,0.0203,0.0203,0.02,0.02,200 MNTN,D,20241003,11.31,11.39,11.31,11.39,800 MO,D,20241003,50.5,50.51,49.68,49.98,6877600 MOD,D,20241003,130.9,134.47,129.7301,130.87,377200 MODG,D,20241003,10.22,10.41,10.12,10.25,4043700 MOG.A,D,20241003,201.88,201.88,196.68,197,108600 MOGU,D,20241003,2.295,2.4729,2.26,2.4699,7500 MOH,D,20241003,332.07,332.07,326.251,331.36,316700 MOS,D,20241003,26.78,26.915,26.355,26.79,2951100 MOV,D,20241003,19.28,19.51,19.04,19.3,561800 MP,D,20241003,16.59,17.34,16.49,16.96,3000700 MPA,D,20241003,12.54,12.5436,12.52,12.54,4500 MPC,D,20241003,165.79,175.625,164.47,174.84,3325700 MPLN,D,20241003,7.63,8.24,7.5,7.98,85500 MPLX,D,20241003,44.84,45.18,44.6,44.85,1173800 MPV,D,20241003,16.98,17.0999,16.809,17.015,6200 MPW,D,20241003,5.54,5.69,5.46,5.68,7147200 MPX,D,20241003,9.39,9.5,9.28,9.36,44800 MQT,D,20241003,10.87,10.87,10.76,10.78,87600 MQY,D,20241003,13.21,13.29,13.2,13.22,194800 MRC,D,20241003,12.5,12.63,12.41,12.57,352700 MRK,D,20241003,111.82,112.08,109.825,110.18,10280500 MRO,D,20241003,27.99,28.54,27.81,28.54,4634900 MS,D,20241003,103.58,104.7,103.16,104.57,4587200 MS-A,D,20241003,22.78,22.911,22.6609,22.7,47300 MS-E,D,20241003,25.31,25.3499,25.28,25.28,68600 MS-F,D,20241003,25.39,25.39,25.32,25.38,26000 MS-I,D,20241003,25.45,25.45,25.36,25.37,48400 MS-K,D,20241003,25.32,25.4,25.1983,25.31,72300 MS-L,D,20241003,24.005,24.09,23.9401,23.995,23900 MS-O,D,20241003,20.83,20.88,20.72,20.84,93800 MS-P,D,20241003,26.51,26.6595,26.36,26.37,89700 MS-Q,D,20241003,26.99,27.114,26.83,26.83,148700 MSA,D,20241003,172.8,173.065,170.97,171.54,95400 MSB,D,20241003,23.21,23.34,22.87,23.03,20100 MSC,D,20241003,9,9,7.6,8.25,26900 MSCI,D,20241003,586.95,590.395,583.58,588.31,542600 MSD,D,20241003,7.9,8,7.85,7.9,187000 MSDL,D,20241003,20.04,20.16,19.88,20.09,111600 MSGE,D,20241003,41.85,42.12,41.27,41.4,160800 MSGS,D,20241003,210.97,216.15,210.97,214.23,174700 MSI,D,20241003,448.2,449.58,443.82,449.11,612000 MSM,D,20241003,83.78,84.29,82.82,83.51,637400 MT,D,20241003,25.58,25.67,25.38,25.42,1728200 MTAL,D,20241003,13.79,14.005,13.73,13.99,185200 MTB,D,20241003,172.25,172.82,170.1,172.34,825500 MTB-H,D,20241003,25.05,25.3766,25.05,25.2,8600 MTB-J,D,20241003,27.86,27.94,27.79,27.82,43700 MTD,D,20241003,1485.82,1488.75,1461,1463.4,80800 MTDR,D,20241003,51.28,53.56,50.8975,53.43,1546700 MTG,D,20241003,25.34,25.48,25.145,25.31,1042000 MTH,D,20241003,201.3,202.735,198.82,202.43,143900 MTN,D,20241003,173.42,174.36,171.81,174.06,412000 MTR,D,20241003,5.79,5.9868,5.611,5.81,36600 MTRN,D,20241003,97,100.71,96.1811,100.43,235200 MTUS,D,20241003,14.33,14.52,14.14,14.14,253500 MTW,D,20241003,9.36,9.43,9.22,9.28,206600 MTX,D,20241003,75.37,75.615,74.49,74.92,109700 MTZ,D,20241003,124.42,127.385,123.67,125.66,631900 MUA,D,20241003,12.46,12.5,12.38,12.5,93300 MUC,D,20241003,11.6,11.64,11.535,11.55,172100 MUE,D,20241003,10.8,10.815,10.73,10.76,59900 MUFG,D,20241003,9.9,9.96,9.85,9.95,1807100 MUI,D,20241003,12.67,12.67,12.61,12.65,268900 MUJ,D,20241003,12.18,12.19,12.15,12.16,72400 MUR,D,20241003,34.51,35.725,34.2,35.61,2382900 MUSA,D,20241003,481.91,482.495,473.37,477.6,308200 MUX,D,20241003,9.15,9.33,9.1219,9.29,295800 MVF,D,20241003,7.6,7.6,7.515,7.54,158000 MVO,D,20241003,9.66,9.68,9.49,9.67,60000 MVT,D,20241003,11.41,11.45,11.36,11.44,63800 MWA,D,20241003,21.41,21.72,21.34,21.59,1690700 MX,D,20241003,4.69,4.735,4.622,4.65,66200 MXE,D,20241003,9.28,9.28,9.03,9.05,19600 MXF,D,20241003,15.2,15.2,14.97,15.04,65900 MYD,D,20241003,11.52,11.56,11.46,11.5,140500 MYE,D,20241003,12.96,12.985,12.36,12.4,178600 MYI,D,20241003,11.94,12.0093,11.91,11.94,293300 MYN,D,20241003,10.83,10.83,10.77,10.8,38400 MYTE,D,20241003,3.65,4.01,3.65,4,69200 NABL,D,20241003,12.47,12.535,12.33,12.41,292300 NAC,D,20241003,11.89,11.93,11.845,11.9,396000 NAD,D,20241003,12.36,12.39,12.31,12.35,598800 NAN,D,20241003,11.93,11.93,11.84,11.87,65000 NAPA,D,20241003,5.45,5.48,5.385,5.43,1362300 NAT,D,20241003,3.7,3.81,3.69,3.8,3632400 NATL,D,20241003,26.89,27.965,26.87,27.94,411000 NAZ,D,20241003,11.84,11.9,11.84,11.87,32600 NBB,D,20241003,16.63,16.67,16.46,16.54,79200 NBHC,D,20241003,39.93,40.46,39.72,40.45,137200 NBR,D,20241003,71,78.37,70.28,78.14,519200 NBXG,D,20241003,12.78,12.9144,12.71,12.81,182900 NC,D,20241003,27.4,27.89,27.0001,27.64,24700 NCA,D,20241003,9.08,9.1,9.05,9.0895,44500 NCDL,D,20241003,17.24,17.295,17.03,17.09,49300 NCLH,D,20241003,19.63,19.915,19.28,19.44,10084200 NCV,D,20241003,3.5,3.51,3.48,3.485,255400 NCV-A,D,20241003,23.27,23.27,23.27,23.27,100 NCZ,D,20241003,3.08,3.09,3.06,3.07,239200 NCZ-A,D,20241003,22.3,22.3,22.11,22.23,2100 NDMO,D,20241003,11.34,11.34,11.286,11.33,90900 NDP,D,20241003,39.14,39.69,39.07,39.6,54200 NE,D,20241003,36.46,37.54,36.1,37.45,2044200 NEA,D,20241003,12.01,12.03,11.98,12.03,1064500 NEE,D,20241003,85.65,86.1,84.75,85.05,7031400 NEE-N,D,20241003,25.11,25.25,25.11,25.19,32200 NEE-R,D,20241003,47.09,47.1759,46.78,46.88,419400 NEE-S,D,20241003,56.28,56.48,55.7801,56.48,634000 NEM,D,20241003,53.57,53.63,52.8,53.2,5583700 NEP,D,20241003,26.44,26.44,25.6889,25.8,1824100 NET,D,20241003,78.76,79.87,78.1,79.43,1531100 NETZ,D,20241003,74,74.3043,73.85,74.27,20100 NEU,D,20241003,540.4,540.4,529.455,529.6,19500 NEUE,D,20241003,5.21,5.37,5.02,5.28,8900 NEXA,D,20241003,7.55,7.55,7.36,7.39,5300 NFG,D,20241003,60.35,61.16,60.17,60.81,611800 NFJ,D,20241003,12.8,12.82,12.72,12.78,278200 NGG,D,20241003,67.42,67.47,66.97,66.97,500700 NGL,D,20241003,4.31,4.52,4.31,4.4,97900 NGL-B,D,20241003,22.9,23.2493,22.9,23.11,8300 NGL-C,D,20241003,23.2,23.3,23.15,23.15,2000 NGS,D,20241003,19.69,20.42,19.54,20.27,41400 NGVC,D,20241003,26.09,26.515,24.99,25.59,152000 NGVT,D,20241003,36.04,36.04,30.8995,33.06,1623300 NHI,D,20241003,82.32,82.32,80.92,81.56,225300 NI,D,20241003,34.78,34.87,34.5647,34.69,2389700 NIC,D,20241003,90.13,91.18,90.07,90.94,32300 NIE,D,20241003,22.73,22.87,22.65,22.75,73100 NIM,D,20241003,9.29,9.33,9.25,9.3,38800 NINE,D,20241003,1.17,1.3,1.16,1.3,1450100 NIO,D,20241003,6.86,6.99,6.67,6.7,99136000 NJR,D,20241003,46.22,46.24,45.84,45.96,272300 NKE,D,20241003,82.4,83.78,81.98,82.1,18143700 NKX,D,20241003,13.62,13.69,13.57,13.68,110500 NL,D,20241003,6.93,7.39,6.93,7.18,30200 NLOP,D,20241003,30.24,30.24,29.54,29.7,131500 NLY,D,20241003,19.55,19.7,19.29,19.67,7448700 NLY-F,D,20241003,25.49,25.59,25.47,25.55,43700 NLY-G,D,20241003,25.21,25.23,25.195,25.2,14200 NLY-I,D,20241003,25.48,25.65,25.48,25.56,22000 NMAI,D,20241003,13.04,13.16,12.945,13,88200 NMCO,D,20241003,11.74,11.83,11.715,11.76,197700 NMG,D,20241003,1.55,1.5807,1.5,1.52,18500 NMI,D,20241003,10,10.0499,10,10.03,23100 NMM,D,20241003,64.3,65.49,63.43,64,180800 NMR,D,20241003,5.23,5.32,5.23,5.32,585500 NMS,D,20241003,12.88,13.05,12.8779,13.05,4500 NMT,D,20241003,11.75,11.78,11.71,11.74,17700 NMZ,D,20241003,11.68,11.73,11.67,11.72,167800 NNI,D,20241003,110.58,111.36,110.25,111.36,33000 NNN,D,20241003,48.36,48.375,48,48.36,622000 NNY,D,20241003,8.65,8.66,8.59,8.62,12800 NOA,D,20241003,18.7,19.0456,18.7,18.97,41500 NOAH,D,20241003,13.11,13.66,12.87,12.96,380500 NOC,D,20241003,539.85,543.6,535,537.58,443700 NOG,D,20241003,36.94,39.145,36.66,39.08,2201200 NOK,D,20241003,4.36,4.38,4.33,4.35,12411800 NOM,D,20241003,11.03,11.04,10.84,10.95,30600 NOMD,D,20241003,18.5,18.5,18.13,18.13,254200 NOTE,D,20241003,1.22,1.22,1.18,1.19,182300 NOV,D,20241003,16.07,16.47,15.905,16.41,2641600 NOVA,D,20241003,8.33,8.46,7.76,7.83,6160100 NOW,D,20241003,878,892.21,877.12,890.64,1193700 NPCT,D,20241003,11.75,11.85,11.75,11.78,56300 NPFD,D,20241003,19.09,19.16,19.075,19.15,104000 NPK,D,20241003,73.59,73.59,71.72,71.97,23800 NPO,D,20241003,157.41,157.495,155.06,155.98,57100 NPV,D,20241003,13.11,13.2,13.05,13.16,75600 NPW.W,D,20241003,1.18,1.28,1.18,1.28,6400 NPWR,D,20241003,6.58,7.03,6.58,6.94,311300 NQP,D,20241003,12.63,12.68,12.6,12.66,31200 NR,D,20241003,6.95,7.11,6.9,7.05,398900 NRDY,D,20241003,0.98,1.02,0.98,1.01,757100 NRE-A,D,20241003,24.79,24.79,24.3281,24.3281,700 NREF,D,20241003,15.3,15.4787,15.2,15.35,29800 NRG,D,20241003,93.17,94.6,92.81,94.05,3029400 NRGV,D,20241003,0.9352,0.97,0.92,0.9287,448700 NRK,D,20241003,11.26,11.26,11.19,11.21,105600 NRP,D,20241003,98,99.5299,98,98.83,8200 NRT,D,20241003,5.27,5.49,5.27,5.28,40900 NRUC,D,20241003,24.98,25.1157,24.98,25.065,9100 NSA,D,20241003,46.86,46.96,46.13,46.39,388600 NSA-A,D,20241003,24.85,24.89,24.85,24.85,17500 NSA-B,D,20241003,22.9,22.99,22.86,22.92,1100 NSC,D,20241003,246.1,247.14,242.67,244.88,1213400 NSP,D,20241003,85.13,85.9,84.25,85.08,149800 NTB,D,20241003,35.68,36.135,35.56,35.81,141000 NTEST.I,D,20241003,25.04,25.04,25.04,25.04,2160 NTG,D,20241003,49.05,49.48,48.7153,49.48,12400 NTR,D,20241003,49.6,50.19,48.94,49.94,1548700 NTST,D,20241003,16.13,16.18,15.88,16.04,3343400 NTZ,D,20241003,4.4,4.4,4.4,4.4,200 NU,D,20241003,13.06,13.16,12.89,13.1,33657600 NUE,D,20241003,150.09,151.65,149.525,151.29,1715300 NUS,D,20241003,6.8,6.81,6.28,6.33,801500 NUV,D,20241003,9.04,9.07,9.03,9.04,277900 NUV.W,D,20241003,0.0855,0.1058,0.0855,0.0935,8700 NUVB,D,20241003,2.18,2.41,2.13,2.34,1440600 NUW,D,20241003,14.34,14.34,14.23,14.26,71300 NVG,D,20241003,13.51,13.53,13.45,13.45,643200 NVGS,D,20241003,16.39,16.8,16.325,16.79,174000 NVO,D,20241003,116.24,116.33,115.03,115.08,4320800 NVR,D,20241003,9740.05,9760.03,9549.14,9636.06,25000 NVRI,D,20241003,10.03,10.07,9.775,9.81,172600 NVRO,D,20241003,5.07,5.08,4.79,4.95,442800 NVS,D,20241003,115.05,115.1,113.675,113.77,1004400 NVST,D,20241003,18.85,18.9,18.47,18.64,2456200 NVT,D,20241003,68.16,68.35,67.11,67.69,1132900 NWG,D,20241003,8.79,8.8,8.695,8.77,2132000 NWN,D,20241003,39.67,39.68,39.05,39.12,150300 NX,D,20241003,26.85,27.02,26.5,26.53,272400 NXC,D,20241003,14.06,14.09,14.01,14.0417,10700 NXD-A,D,20241003,15.39,15.5,15.3179,15.48,5300 NXDT,D,20241003,5.94,6.0327,5.94,6,54100 NXE,D,20241003,6.82,6.995,6.6707,6.73,5279300 NXG,D,20241003,44.31,44.31,43.75,43.97,36800 NXJ,D,20241003,13.01,13.0397,12.96,12.98,114100 NXN,D,20241003,12.21,12.21,12.0716,12.105,2400 NXP,D,20241003,14.97,15,14.91,14.97,68700 NXRT,D,20241003,43.05,43.355,42.32,42.77,95200 NYC,D,20241003,8.99,9.6036,8.7802,9.26,8000 NYC-A,D,20241003,21.76,21.85,21.27,21.39,67900 NYC-U,D,20241003,37,39,37,38.88,8800 NYCB,D,20241003,10.67,10.885,10.62,10.88,2659800 NYT,D,20241003,55.27,55.52,54.415,54.73,656000 NZF,D,20241003,13.03,13.08,12.98,13.04,683600 O,D,20241003,62.3,62.5101,61.79,62.4,3617200 OAK-A,D,20241003,24.7097,24.9743,24.6,24.7245,12800 OAK-B,D,20241003,23.69,23.94,23.69,23.91,5300 OBDC,D,20241003,14.6,14.8,14.57,14.7,2205300 OBDE,D,20241003,14.38,14.54,14.27,14.5,113700 OBK,D,20241003,30.48,30.845,30.32,30.72,56700 OC,D,20241003,171.8,173.36,170.1,172.45,576500 OCFT,D,20241003,2.64,2.64,2.3129,2.4,135600 ODC,D,20241003,66.5,66.58,65.75,65.76,13600 ODV,D,20241003,2.16,2.25,2.16,2.21,214300 OEC,D,20241003,16.83,16.9,16.47,16.47,313500 OFG,D,20241003,42.13,42.65,42.035,42.4,138300 OGE,D,20241003,41.32,41.34,40.865,40.94,455000 OGN,D,20241003,18.5,18.65,18.22,18.26,2203800 OGS,D,20241003,72.76,73,72.3,72.73,192700 OHI,D,20241003,40.08,40.1,39.7714,39.98,1057900 OI,D,20241003,12.74,13,12.67,12.81,838000 OIA,D,20241003,6.87,6.91,6.8,6.8285,51700 OII,D,20241003,25.62,26.325,25.31,26.18,690900 OIS,D,20241003,4.75,5.01,4.74,5,574900 OKE,D,20241003,93.62,95.12,92.97,94.71,2763400 OKLO,D,20241003,10.22,10.22,9.22,9.41,5425500 OLN,D,20241003,46.58,47.16,46.1,47.06,920500 OLO,D,20241003,4.74,4.765,4.655,4.7,473500 OLP,D,20241003,27.18,27.28,26.88,27.04,41700 OMC,D,20241003,101.56,102.19,100.51,101.02,1416100 OMF,D,20241003,44.81,45.465,44.5,45.33,825700 OMI,D,20241003,14.52,14.64,14.4,14.58,376600 ONIT,D,20241003,31.03,31.035,29.8725,30.03,35800 ONL,D,20241003,3.76,3.785,3.68,3.68,230000 ONON,D,20241003,48.9,49.67,48.5301,49.67,2392300 ONTF,D,20241003,6.05,6.11,5.98,6.05,117500 ONTO,D,20241003,206.44,212.95,204.5785,206.55,515000 OOMA,D,20241003,11.29,11.3865,11.15,11.15,34600 OPAD,D,20241003,3.57,3.7387,3.38,3.41,18500 OPF.W,D,20241003,0.1999,0.1999,0.133,0.175,10300 OPFI,D,20241003,4.68,4.69,4.48,4.52,226300 OPP,D,20241003,9.12,9.18,9.1,9.115,119500 OPP-A,D,20241003,19.72,19.86,19.6797,19.76,4900 OPP-B,D,20241003,21.38,21.4234,20.94,21.29,10400 OPY,D,20241003,49.67,49.8,48.92,48.99,16500 OR,D,20241003,18.66,19.03,18.63,18.85,529100 ORA,D,20241003,76.12,76.18,75.34,75.52,333200 ORAN,D,20241003,10.84,10.84,10.63,10.8,955400 ORC,D,20241003,8.02,8.025,7.9011,7.93,1725300 ORCL,D,20241003,166.89,167.86,166.24,166.86,4735700 ORI,D,20241003,35.3,35.435,35.08,35.33,931500 ORN,D,20241003,5.9,6.11,5.86,5.87,393400 OSCR,D,20241003,20.18,20.47,19.12,19.19,2411800 OSK,D,20241003,99.11,99.7309,97.68,98.94,513000 OTIS,D,20241003,104.63,105.39,103.91,104.3,2843600 OUS.W,D,20241003,0.06,0.06,0.0595,0.0596,34600 OUST,D,20241003,6.08,6.22,6.06,6.16,503700 OUT,D,20241003,17.9,17.9,17.67,17.83,1056500 OVV,D,20241003,41.6,43.185,41.13,42.95,4478700 OWL,D,20241003,19.73,20.12,19.685,20.12,6003500 OWLT,D,20241003,4.28,4.609,4.28,4.57,28700 OXM,D,20241003,80.66,80.8,77.235,77.65,414100 OXY,D,20241003,53.53,54.89,53.2292,54.79,17561400 OXY.W,D,20241003,31.59,33.01,31.4,32.96,153600 PAAS,D,20241003,21.34,21.4,20.9501,21.36,1789300 PAC,D,20241003,170.38,170.63,165.48,168.31,70300 PACK,D,20241003,6.13,6.14,5.99,5.99,293300 PACS,D,20241003,38.81,39.53,38,38.45,1257000 PAG,D,20241003,156.46,157.2,154.64,155.23,108800 PAGS,D,20241003,8.21,8.26,8.05,8.2,4873200 PAI,D,20241003,12.82,12.85,12.7599,12.83,9200 PAM,D,20241003,59.78,62.16,59.02,62.12,105700 PAR,D,20241003,49.99,51.86,49.39,51.68,450900 PARR,D,20241003,18.07,19.47,17.795,19.32,1012600 PATH,D,20241003,12.14,12.24,11.89,11.95,8500200 PAXS,D,20241003,17.15,17.15,16.9415,17.01,138100 PAY,D,20241003,19.9,20.085,19.53,19.82,118200 PAYC,D,20241003,165.16,166.96,164.58,166.56,348600 PB,D,20241003,69.92,70.56,68.94,70.06,270900 PBA,D,20241003,42.17,42.47,41.94,42.43,1582900 PBF,D,20241003,31.27,33.96,31.12,33.7,3612000 PBH,D,20241003,69.54,69.81,68.24,68.32,266800 PBI,D,20241003,6.75,6.925,6.735,6.81,962100 PBI-B,D,20241003,20.45,20.66,20.37,20.6,10400 PBR,D,20241003,14.84,15.18,14.755,15.15,15528900 PBR.A,D,20241003,13.62,13.905,13.57,13.87,7779900 PBT,D,20241003,11.94,12.18,11.8005,11.99,257100 PCF,D,20241003,6.81,6.815,6.76,6.78,65200 PCG,D,20241003,19.98,19.99,19.44,19.49,11368000 PCK,D,20241003,6.3,6.3,6.25,6.25,111400 PCM,D,20241003,7.99,8.0299,7.96,7.97,40100 PCN,D,20241003,14.24,14.25,14.2,14.24,174600 PCOR,D,20241003,58.77,59.59,58.685,59.04,1317600 PCQ,D,20241003,10.22,10.24,10.14,10.16,73900 PD,D,20241003,17.55,17.85,17.36,17.63,722500 PDCC,D,20241003,20.1,20.35,20.05,20.1,2000 PDI,D,20241003,20.41,20.465,20.4,20.45,1909200 PDM,D,20241003,9.78,9.78,9.63,9.77,521400 PDO,D,20241003,14.28,14.325,14.28,14.32,622300 PDS,D,20241003,62.93,64.48,62.285,64.31,71900 PDT,D,20241003,13.54,13.545,13.36,13.43,88100 PDX,D,20241003,23.84,23.97,23.77,23.8,52000 PEB,D,20241003,13.05,13.08,12.76,12.96,1683200 PEB-E,D,20241003,22.65,22.91,22.65,22.72,9200 PEB-F,D,20241003,23,23.24,23,23.1,4900 PEB-G,D,20241003,22.73,22.84,22.61,22.84,9900 PEB-H,D,20241003,20.25,20.62,20.24,20.62,5600 PEG,D,20241003,91.47,92.2,91.21,91.6,1935000 PEN,D,20241003,192.18,197.09,189.94,194.99,304100 PEO,D,20241003,24.01,24.27,23.8,24.2,70200 PERF,D,20241003,1.85,1.9,1.85,1.86,9300 PFD,D,20241003,11.91,11.91,11.79,11.81,21100 PFE,D,20241003,28.5,28.52,28.26,28.34,25678800 PFGC,D,20241003,78.17,79.25,78.15,78.25,1170900 PFH,D,20241003,21.02,21.14,20.9572,21,28800 PFL,D,20241003,8.58,8.65,8.57,8.645,173900 PFLT,D,20241003,11.55,11.67,11.55,11.66,557100 PFN,D,20241003,7.63,7.6898,7.57,7.67,393700 PFO,D,20241003,9.43,9.46,9.41,9.44,34100 PFS,D,20241003,17.44,17.77,17.42,17.68,425800 PFSI,D,20241003,110.26,111.1,109.15,110.4,171300 PG,D,20241003,171.37,171.37,169.77,170.12,4794300 PGP,D,20241003,8.39,8.39,8.3,8.37,21100 PGR,D,20241003,254.04,254.92,250.22,252.27,1887200 PGRE,D,20241003,4.83,4.85,4.775,4.82,622600 PGRU,D,20241003,6.61,6.62,6.61,6.62,151100 PGZ,D,20241003,11.07,11.0925,10.93,10.93,34900 PH,D,20241003,626,628.49,621.15,626.31,381200 PHD,D,20241003,9.85,9.85,9.82,9.84,31800 PHG,D,20241003,32.27,32.28,32.015,32.06,658800 PHI,D,20241003,27.53,27.53,27.18,27.31,21800 PHIN,D,20241003,45.25,45.97,44.84,45.44,264800 PHK,D,20241003,5.07,5.1,5.07,5.1,766700 PHM,D,20241003,142.99,143.81,141.09,142.97,1124200 PHR,D,20241003,22.26,22.38,21.83,22.07,225400 PHT,D,20241003,7.9,7.92,7.86,7.9,108100 PHX,D,20241003,3.41,3.45,3.39,3.4,69200 PHY.W,D,20241003,0.0483,0.0483,0.0483,0.0483,100 PHYT,D,20241003,11.66,11.66,11.54,11.54,200 PII,D,20241003,81.25,82.105,80.18,81.85,442900 PIM,D,20241003,3.41,3.415,3.38,3.39,51400 PINE,D,20241003,17.66,17.67,17.2901,17.34,81500 PINS,D,20241003,32.75,32.92,32.41,32.77,7267500 PIPR,D,20241003,282.48,284.77,280.29,282.27,67000 PJT,D,20241003,132.1,133.605,130.9,132.4,93800 PK,D,20241003,14.05,14.055,13.78,14.04,1856700 PKE,D,20241003,12.8,12.9,12.72,12.72,83800 PKG,D,20241003,212.18,213.345,210.55,211.98,311100 PKST,D,20241003,13.35,13.4,13.045,13.23,86100 PKX,D,20241003,70,70,69.17,69.69,2242500 PL,D,20241003,2.2,2.265,2.18,2.21,1121900 PL.W,D,20241003,0.207,0.207,0.17,0.19,10600 PLD,D,20241003,123.73,123.75,121.4977,122.04,3400600 PLNT,D,20241003,82.12,82.995,81.885,82.78,865400 PLOW,D,20241003,27.19,27.19,26.81,26.89,78800 PLTR,D,20241003,37.45,39.29,37.37,39.24,57196400 PLYM,D,20241003,21.9,22,21.7701,21.96,260800 PM,D,20241003,119.27,119.6,117.8,118.38,4523200 PMF,D,20241003,10.27,10.27,10.14,10.18,63700 PML,D,20241003,9.44,9.46,9.3899,9.4,121600 PMM,D,20241003,6.46,6.4694,6.4,6.42,328600 PMO,D,20241003,10.85,10.89,10.75,10.81,163600 PMT,D,20241003,14.19,14.2,14.0694,14.17,508400 PMT-A,D,20241003,24.85,24.8682,24.7756,24.84,4700 PMT-B,D,20241003,24.71,24.8,24.69,24.77,10800 PMT-C,D,20241003,21.01,21.03,20.9,20.9,15400 PMTU,D,20241003,25.98,25.98,25.85,25.8501,1100 PMX,D,20241003,8.34,8.37,8.28,8.31,63800 PNC,D,20241003,178.37,179.45,176.925,178.39,1706100 PNF,D,20241003,8.39,8.39,8.36,8.37,25500 PNI,D,20241003,7.85,7.87,7.81,7.81,18600 PNNT,D,20241003,7,7.0099,6.95,7,465300 PNR,D,20241003,94.9,95.885,94.25,95.55,2065300 PNS.W,D,20241003,0.0198,0.0231,0.0052,0.0199,110100 PNST,D,20241003,0.675,0.7329,0.6535,0.684,13600 PNW,D,20241003,90.09,90.15,89.22,89.53,1051200 POR,D,20241003,47.61,47.61,46.76,46.77,500200 POST,D,20241003,114.9,114.9,113.45,113.87,428600 PPG,D,20241003,129.81,130.03,127.43,127.84,1191800 PPL,D,20241003,33.11,33.16,32.66,32.75,6372500 PPT,D,20241003,3.71,3.72,3.67,3.69,154500 PR,D,20241003,14.1,14.44,13.9903,14.34,18438800 PRA,D,20241003,14.9,14.95,14.621,14.7,177600 PRG,D,20241003,46.59,46.735,46.02,46.19,384900 PRGO,D,20241003,24.96,25.02,24.48,24.75,1390700 PRH,D,20241003,26.7,26.72,26.59,26.6,14600 PRI,D,20241003,266.49,268.31,265.175,268.21,87400 PRI-D,D,20241003,24.26,24.265,24.0347,24.05,4900 PRI-G,D,20241003,24.36,24.36,24.2006,24.26,4100 PRI-H,D,20241003,23.9901,23.9901,23.9901,23.9901,100 PRI-I,D,20241003,23.63,23.64,23.5,23.64,1900 PRI-J,D,20241003,23.43,23.7099,23.32,23.7099,900 PRI-K,D,20241003,21.36,21.75,21.36,21.4,2000 PRIM,D,20241003,57.44,58.6099,57.14,57.74,703100 PRKS,D,20241003,49.02,49.7,48.49,49.54,533100 PRLB,D,20241003,27.8,28.3099,27.65,28.25,193600 PRM,D,20241003,13.33,13.4999,12.75,13.04,934400 PRMW,D,20241003,25,25.1,24.59,24.97,1291600 PRO,D,20241003,17.78,18.045,17.6736,17.8,411700 PRS,D,20241003,25.21,25.22,25.17,25.2,7700 PRT,D,20241003,3.88,3.96,3.865,3.96,16100 PRU,D,20241003,118.1,118.96,117.33,118.9,1540700 PSA,D,20241003,355.3,356.16,350.755,353,628900 PSA-F,D,20241003,25,25.09,25,25.02,22500 PSA-G,D,20241003,24.89,24.95,24.81,24.84,24800 PSA-H,D,20241003,25.07,25.12,25.0401,25.11,68800 PSA-I,D,20241003,23.46,23.59,23.4585,23.54,24500 PSA-J,D,20241003,22.82,22.93,22.8,22.91,6100 PSA-K,D,20241003,22.93,22.96,22.911,22.92,6100 PSA-L,D,20241003,22.28,22.39,22.22,22.352,35500 PSA-M,D,20241003,20.27,20.3,20.235,20.3,6800 PSA-N,D,20241003,18.7,18.96,18.7,18.91,8200 PSA-O,D,20241003,18.78,18.86,18.7792,18.82,5800 PSA-P,D,20241003,19.24,19.3509,19.24,19.26,63900 PSA-Q,D,20241003,19.18,19.18,19.0208,19.14,5200 PSA-R,D,20241003,19.72,19.82,19.6401,19.6401,19900 PSA-S,D,20241003,20.12,20.16,20.05,20.06,15600 PSBD,D,20241003,16,16,15.795,15.88,24100 PSE-A,D,20241003,19.84,20.1,19.84,19.89,11100 PSF,D,20241003,21.48,21.4944,21.32,21.34,20100 PSF.W,D,20241003,0.0231,0.0236,0.023,0.0235,2700 PSFE,D,20241003,21.42,21.63,21.2214,21.57,169300 PSN,D,20241003,105.58,106.805,105.27,105.91,915000 PSO,D,20241003,13.41,13.495,13.365,13.46,342100 PSQH,D,20241003,2.3,2.3785,2.28,2.3,38200 PSTG,D,20241003,49.8,50.6832,49.35,49.76,1825300 PSTL,D,20241003,14.45,14.58,14.395,14.41,62900 PSX,D,20241003,134.48,139.46,133.365,138.93,2766800 PTA,D,20241003,21.07,21.12,20.9,20.93,66100 PTY,D,20241003,14.45,14.45,14.4,14.43,634200 PUK,D,20241003,18.53,18.585,18.365,18.41,1081200 PUMP,D,20241003,7.98,8.27,7.93,8.26,1009700 PVH,D,20241003,94,95.018,93.22,94.88,611100 PVL,D,20241003,1.57,1.6399,1.57,1.63,57600 PWR,D,20241003,298.96,300.5652,295.175,298.4,785400 PX,D,20241003,10.74,10.96,10.74,10.94,205200 PYN,D,20241003,6.29,6.31,6.26,6.31,14400 PYT,D,20241003,22.99,23.5,22.99,23.235,400 PZC,D,20241003,7.56,7.62,7.56,7.57,67900 QBT.W,D,20241003,0.1,0.1057,0.0929,0.1,18700 QBTS,D,20241003,0.9354,0.948,0.903,0.9195,1248800 QD,D,20241003,2.23,2.32,2.145,2.2,855900 QGEN,D,20241003,44.11,44.14,43.41,43.54,1724300 QS,D,20241003,5.46,5.535,5.415,5.49,3030000 QSR,D,20241003,71.42,71.42,69.76,70.92,1568400 QTWO,D,20241003,77.96,79.37,77.25,77.81,265500 QUAD,D,20241003,4.74,4.98,4.735,4.89,116300 QVCC,D,20241003,13.21,13.25,13.1216,13.2089,12500 QVCD,D,20241003,13.3165,13.3165,13.2799,13.2799,3800 R,D,20241003,142.2,143.745,141.755,142.3,159100 RA,D,20241003,13.71,13.72,13.605,13.65,158500 RACE,D,20241003,450.63,452.3,446.3,450.09,324000 RAMP,D,20241003,23.98,24.28,23.85,23.93,467300 RBA,D,20241003,79.74,80.24,79.16,80.09,971900 RBC,D,20241003,295.2,296.88,291.04,291.54,89600 RBCP,D,20241003,129.34,129.34,128.85,128.85,2200 RBLX,D,20241003,43.01,43.32,41.81,42.18,7790100 RBO.W,D,20241003,0.045,0.045,0.0449,0.045,1200 RBOT,D,20241003,5.53,5.75,5.53,5.65,7200 RBRK,D,20241003,31.27,32.89,31.01,32.6,1896400 RC,D,20241003,7.37,7.4,7.31,7.38,1747800 RC-E,D,20241003,19.36,19.36,19.25,19.29,7600 RCB,D,20241003,24.52,24.53,24.465,24.52,44700 RCC,D,20241003,24.65,24.655,24.41,24.41,2300 RCI,D,20241003,38.72,38.98,38.54,38.84,1174700 RCL,D,20241003,173.5,175.45,172.12,173.16,1141000 RCS,D,20241003,7.75,7.805,7.72,7.8,110300 RCUS,D,20241003,15.19,16.06,15.12,15.31,763300 RDDT,D,20241003,68.06,68.97,67.35,67.47,4120300 RDN,D,20241003,34.23,34.495,34.04,34.22,664800 RDW,D,20241003,6.86,7.0792,6.63,6.68,225600 RDW.W,D,20241003,1.28,1.28,1.16,1.1941,5100 RDY,D,20241003,79.4,79.81,79.31,79.57,161300 RELX,D,20241003,46.77,46.83,46.38,46.61,1530200 RERE,D,20241003,2.79,2.87,2.72,2.83,899900 RES,D,20241003,6.58,6.9,6.56,6.85,1792000 REVG,D,20241003,27.36,27.6158,26.85,27.31,561200 REX,D,20241003,45.35,46.21,44.7711,45.55,92300 REX-B,D,20241003,24.52,24.52,24.28,24.4,1500 REX-C,D,20241003,24.09,24.3091,24.03,24.03,1900 REXR,D,20241003,48.81,48.91,48.48,48.79,1205100 REZI,D,20241003,19.35,19.45,19.1,19.3,406800 RF,D,20241003,22.5,22.56,22.24,22.43,7960800 RF-C,D,20241003,25.13,25.27,25.05,25.24,83900 RF-E,D,20241003,19.22,19.39,19.22,19.3,24200 RF-F,D,20241003,26.19,26.34,26.07,26.24,47000 RFI,D,20241003,12.94,13.0292,12.75,12.77,76600 RFL,D,20241003,1.99,1.99,1.96,1.97,7900 RFM,D,20241003,16.45,16.45,16.27,16.3,19400 RFMZ,D,20241003,14.51,14.561,14.4934,14.54,37600 RGA,D,20241003,216.6,217.37,213.475,214.65,797500 RGR,D,20241003,40.84,41.01,40.54,40.73,95000 RGT,D,20241003,11.59,11.59,11.51,11.5201,4200 RH,D,20241003,330.55,335,328.9901,334.07,294400 RHI,D,20241003,66.43,66.7,65.8641,66.48,700100 RHP,D,20241003,107.71,108.22,105.93,107.99,439100 RIG,D,20241003,4.3,4.61,4.25,4.58,25509100 RIO,D,20241003,69.79,70.195,69.63,69.83,2760700 RIT-A,D,20241003,25.73,25.76,25.57,25.6881,18700 RIT-B,D,20241003,25.58,25.59,25.4766,25.55,28500 RIT-C,D,20241003,24.3,24.3396,24.3,24.3183,16600 RIT-D,D,20241003,24.4,24.4,24.19,24.26,16100 RITM,D,20241003,10.82,10.825,10.73,10.81,3784700 RIV,D,20241003,12.88,12.96,12.8,12.95,69300 RIV-A,D,20241003,24.5,24.6,24.5,24.54,5600 RJF,D,20241003,123.43,125.42,122.72,124.7,1527400 RJF-B,D,20241003,25.2784,25.28,25.265,25.265,1100 RKT,D,20241003,18.77,18.84,17.931,18.07,3723800 RL,D,20241003,191,194.14,189.0014,192.41,697100 RLI,D,20241003,156.49,157.69,155.5326,157.65,143900 RLJ,D,20241003,9.26,9.275,9.08,9.24,1164100 RLJ-A,D,20241003,25.76,25.76,25.68,25.68,18300 RLTY,D,20241003,16.76,16.8,16.31,16.35,123500 RLX,D,20241003,1.78,1.93,1.75,1.89,20994600 RM,D,20241003,31.49,31.86,31.16,31.18,9300 RMAX,D,20241003,12.16,12.18,11.51,11.88,329400 RMD,D,20241003,238.26,239.14,236.62,238.43,544700 RMI,D,20241003,16.4,16.44,16.36,16.4034,6900 RMM,D,20241003,16.2,16.37,15.908,15.97,62100 RMMZ,D,20241003,16.45,16.48,16.35,16.4,20800 RMP.P,D,20241003,25.19,25.2,25.19,25.2,5900 RMT,D,20241003,9.5,9.55,9.4449,9.48,52400 RNG,D,20241003,31,31.43,30.84,31.03,1354800 RNGR,D,20241003,11.97,12.28,11.7469,12.11,20300 RNP,D,20241003,23.17,23.24,22.85,22.89,140100 RNR,D,20241003,274.98,274.98,271.75,273.87,195800 RNR-F,D,20241003,24.79,24.99,24.75,24.95,14900 RNR-G,D,20241003,18.78,18.9287,18.76,18.82,24800 RNST,D,20241003,31.03,31.45,30.94,31.38,311500 ROG,D,20241003,107.49,108.715,105.57,105.65,162600 ROK,D,20241003,264.74,265,261,264.97,569800 ROL,D,20241003,50.21,50.32,49.59,49.73,1514000 RPM,D,20241003,126.97,127.81,124.185,127.3,910600 RQI,D,20241003,14,14,13.76,13.79,293400 RRA.W,D,20241003,0.35,0.38,0.2975,0.35,58100 RRAC,D,20241003,11.5,11.5,11.5,11.5,400 RRC,D,20241003,31.42,32.8,31.2,32.71,2583000 RRX,D,20241003,163.39,163.975,160.37,163.85,286900 RS,D,20241003,284.64,285.07,279.02,279.86,272800 RSF,D,20241003,15.52,15.52,15.472,15.5,5300 RSG,D,20241003,199.6,202.04,199.6,201.9,1379900 RSI,D,20241003,10.38,10.56,10.32,10.54,617400 RSKD,D,20241003,4.5,4.535,4.45,4.48,296800 RTO,D,20241003,24.21,24.25,23.895,24.14,617000 RTX,D,20241003,124.5,124.9,123.2001,123.67,4765600 RVLV,D,20241003,24.11,24.67,23.89,24.51,705200 RVT,D,20241003,15.46,15.46,15.31,15.35,161900 RVTY,D,20241003,124.36,124.62,122.945,124.1,599200 RWT,D,20241003,7.52,7.54,7.45,7.48,463500 RWT-A,D,20241003,25.34,25.37,25.25,25.25,10200 RWTN,D,20241003,25.38,25.4499,25.3,25.4499,1300 RWTO,D,20241003,25.4,25.4,25.275,25.345,8600 RXO,D,20241003,26.99,27.34,26.7208,27.07,958600 RY,D,20241003,122.51,122.535,120.96,121.39,765600 RYAM,D,20241003,8.66,8.75,8.56,8.6,293800 RYAN,D,20241003,69.6,70.69,68.7625,70.31,1545000 RYI,D,20241003,19.44,19.61,19.2,19.55,266200 RYN,D,20241003,31.69,31.735,31.285,31.58,506400 RZB,D,20241003,25.13,25.18,25.13,25.15,13300 RZC,D,20241003,26.31,26.37,26.25,26.31,27900 S,D,20241003,23.05,23.27,22.9,22.98,2755600 SA,D,20241003,16.74,16.89,16.5,16.7,208000 SABA,D,20241003,8.5,8.56,8.49,8.55,34000 SAFE,D,20241003,25.72,26.13,25.41,25.54,372600 SAH,D,20241003,55.95,55.99,54.8766,55.45,107600 SAJ,D,20241003,25.46,25.46,25.2401,25.38,3300 SAM,D,20241003,282.73,285.705,279.64,281.68,112800 SAN,D,20241003,4.85,4.91,4.83,4.89,3570700 SAND,D,20241003,5.98,6.02,5.9,5.95,2079800 SAP,D,20241003,221.53,221.84,219.86,220.47,756900 SAR,D,20241003,23,23.41,23,23.17,35900 SARO,D,20241003,32.24,33.25,32.12,32.97,5358300 SAT,D,20241003,24.67,24.69,24.66,24.67,2100 SAVE,D,20241003,2.31,2.43,2.22,2.24,10487200 SAY,D,20241003,25.29,25.29,25.29,25.29,1100 SAZ,D,20241003,25.76,25.9,25.75,25.7822,5200 SB,D,20241003,5.08,5.13,4.93,5.08,666400 SB-C,D,20241003,25.5201,25.79,25.5201,25.6701,1900 SB-D,D,20241003,25.7203,25.99,25.7203,25.99,2400 SBBA,D,20241003,25.16,25.17,25.16,25.165,1600 SBH,D,20241003,13.16,13.21,12.825,12.95,839800 SBI,D,20241003,8.24,8.24,8.1699,8.1699,27000 SBR,D,20241003,62.52,63.71,62.29,62.78,32400 SBS,D,20241003,16.25,16.32,16.075,16.21,697800 SBSW,D,20241003,4.48,4.555,4.445,4.51,4589000 SBXC,D,20241003,10.85,11.08,10.73,10.755,2200 SCCO,D,20241003,114.66,115.505,114,115.32,792800 SCD,D,20241003,17.89,17.9,17.8,17.84,32400 SCE-G,D,20241003,21.45,21.45,21.28,21.3,3700 SCE-H,D,20241003,25.12,25.17,25.12,25.17,17000 SCE-J,D,20241003,24.21,24.35,24.21,24.34,23000 SCE-K,D,20241003,24.76,24.8099,24.73,24.77,7900 SCE-L,D,20241003,20.48,20.65,20.48,20.61,24600 SCE-M,D,20241003,27.14,27.22,27.02,27.12,12800 SCE-N,D,20241003,26.72,26.81,26.72,26.76,11700 SCH-D,D,20241003,25.33,25.42,25.2411,25.385,30500 SCH-J,D,20241003,22.3,22.42,22.28,22.28,64500 SCHW,D,20241003,63,63.68,62.41,63.4,8144300 SCI,D,20241003,77.23,77.51,76.61,76.63,958700 SCL,D,20241003,76.75,77.5499,76.34,76.41,96200 SCM,D,20241003,13.65,13.72,13.65,13.7,136500 SCS,D,20241003,12.78,12.83,12.605,12.62,472400 SD,D,20241003,12.36,12.84,12.3,12.83,318500 SDHC,D,20241003,37.41,38.255,37.41,38.02,67100 SDHY,D,20241003,16.6,16.75,16.51,16.75,83700 SDRL,D,20241003,39.75,40.38,39.36,40.17,1372100 SE,D,20241003,93.76,95.37,93.3,95.14,2708000 SEA-A,D,20241003,25.44,25.47,25.4,25.465,10400 SEA-B,D,20241003,25.48,25.49,25.35,25.45,11500 SED.U,D,20241003,11.2,11.43,11.2,11.43,300 SED.W,D,20241003,0.0803,0.0803,0.05,0.05,200 SEE,D,20241003,35.25,35.49,34.84,34.99,1079800 SEI,D,20241003,13.22,13.56,13.1,13.45,154800 SEM,D,20241003,33.69,33.83,33.33,33.47,272700 SEMR,D,20241003,14.15,14.36,14.045,14.2,449800 SES,D,20241003,0.5902,0.6003,0.581,0.5949,1033700 SF,D,20241003,93.95,94.98,92.89,94.76,373300 SF-B,D,20241003,25.16,25.16,25.05,25.12,7000 SF-C,D,20241003,25.91,26.145,25.82,25.915,15400 SF-D,D,20241003,21.46,21.74,21.45,21.54,19200 SFB,D,20241003,23.42,23.48,23.3737,23.4,15700 SFBS,D,20241003,77.18,78.35,76.89,77.97,96500 SFL,D,20241003,11.73,11.85,11.585,11.71,774500 SG,D,20241003,34.81,35.6271,33.3184,33.63,2305800 SGHC,D,20241003,3.7,3.77,3.7,3.74,301700 SGU,D,20241003,11.55,11.8,11.4,11.62,13100 SHAK,D,20241003,104,104.9899,103.2,104.58,591600 SHCO,D,20241003,5.08,5.19,5.06,5.15,80900 SHEL,D,20241003,67.6,68.56,67.36,68.46,3988700 SHG,D,20241003,41.79,41.844,41.51,41.65,41300 SHO,D,20241003,10.24,10.245,10.07,10.16,3293500 SHO-H,D,20241003,22.66,22.87,22.66,22.85,1100 SHO-I,D,20241003,21.85,21.85,21.74,21.8,2300 SHOC,D,20241003,46.4,46.91,46.15,46.48,44700 SHOP,D,20241003,78.5,79.32,77.69,78.14,4625300 SHW,D,20241003,377.27,377.27,372.32,373.1,713700 SID,D,20241003,2.37,2.385,2.334,2.37,1273800 SIG,D,20241003,93.49,95.53,92.46,95.31,1192700 SII,D,20241003,44.46,45.1,44.46,44.94,96200 SILA,D,20241003,25.49,25.9,25.305,25.53,450100 SIT-A,D,20241003,24.49,24.58,24.4101,24.55,15100 SITC,D,20241003,16.56,17.065,16.56,16.95,1424100 SITE,D,20241003,148.08,148.645,146.53,147.02,214000 SJM,D,20241003,118.4,118.74,116.22,117.28,741100 SJT,D,20241003,3.74,3.89,3.7336,3.84,134200 SJW,D,20241003,57.71,57.86,57.02,57.27,136400 SKE,D,20241003,8.55,8.56,8.345,8.35,261200 SKIL,D,20241003,14.88,15.28,14.5,15.08,43800 SKLZ,D,20241003,5.53,5.61,5.47,5.48,56900 SKM,D,20241003,23.25,23.25,23.08,23.09,152900 SKT,D,20241003,32.52,32.71,32.39,32.63,429000 SKX,D,20241003,65.47,65.87,64.67,65.13,1129600 SKY,D,20241003,93.9,95.53,93.49,95.06,242100 SLB,D,20241003,43.94,44.94,43.54,44.89,13775400 SLF,D,20241003,57.58,57.71,57.04,57.59,308400 SLG,D,20241003,68.66,69.09,67.43,67.87,465900 SLG-I,D,20241003,24.59,24.59,24.41,24.43,14400 SLGN,D,20241003,51.36,51.57,50.63,50.76,950700 SLQT,D,20241003,2.04,2.09,2.02,2.07,782900 SLVM,D,20241003,81.12,82.01,80.615,81.21,154600 SM,D,20241003,42.14,44.18,41.805,44.1,1651100 SMAR,D,20241003,55.34,55.5,55.34,55.49,5233500 SMBK,D,20241003,28.27,28.47,28.035,28.3,29400 SMC,D,20241003,37.1,38.8,37.1,37.99,134500 SMFG,D,20241003,12.35,12.42,12.31,12.41,1080400 SMG,D,20241003,86.58,87.4,86,86.55,693200 SMHI,D,20241003,9.86,10.125,9.79,10.04,67600 SMP,D,20241003,32.09,32.15,31.38,31.44,122400 SMR,D,20241003,13.13,13.2,11.12,12.01,10266100 SMR.W,D,20241003,3.6,3.95,3.06,3.3043,58600 SMRT,D,20241003,1.66,1.675,1.58,1.6,1410500 SMWB,D,20241003,8.58,8.65,8.42,8.52,133800 SN,D,20241003,107.93,109.41,107.16,109.05,1078600 SNA,D,20241003,290.27,290.27,286.0439,288.71,200900 SNAP,D,20241003,10.63,10.9499,10.6011,10.74,15138700 SNDA,D,20241003,26.16,26.345,25.31,25.37,59100 SNDR,D,20241003,27.42,27.64,27.195,27.4,1306200 SNN,D,20241003,30.23,30.3,29.96,30.12,524900 SNOW,D,20241003,109,110.81,108.71,110.47,4122400 SNV,D,20241003,42.25,42.75,41.71,42.74,1048200 SNV-D,D,20241003,25.09,25.15,25.08,25.12,15400 SNV-E,D,20241003,26.52,26.58,26.48,26.48,34300 SNX,D,20241003,116.22,116.41,115.11,115.35,345800 SO,D,20241003,91.82,91.865,90.19,90.7,6120700 SOC,D,20241003,24.86,25.6,24.22,25.39,1147600 SOC.W,D,20241003,12.9,13.89,12.84,13.8,46000 SOJC,D,20241003,24.78,24.91,24.76,24.85,13800 SOJD,D,20241003,23.93,24,23.8669,23.88,41900 SOJE,D,20241003,22.14,22.27,22.11,22.13,33100 SOL,D,20241003,2.79,3,2.75,2.79,457500 SOLV,D,20241003,67.63,67.82,66.65,67.26,754800 SON,D,20241003,53.34,53.81,52.98,53.32,315400 SONY,D,20241003,93.99,94.6,93.76,94,462300 SOR,D,20241003,44.2,44.22,43.91,44.08,9400 SOS,D,20241003,0.819,0.92,0.819,0.91,276900 SPB,D,20241003,92.14,92.71,91.26,91.31,418300 SPCE,D,20241003,5.94,5.9696,5.74,5.83,1215300 SPE,D,20241003,13.99,14.0513,13.975,14.025,24000 SPE-C,D,20241003,23.54,23.54,23.54,23.54,100 SPG,D,20241003,168.2,168.46,166.651,168.35,1126700 SPGI,D,20241003,514.57,516.98,513.43,514.6,753900 SPH,D,20241003,17.96,18.2086,17.6,18.1,92300 SPHR,D,20241003,46.49,47.09,44.84,44.89,755000 SPIR,D,20241003,9.68,9.99,9.64,9.95,193400 SPL-A,D,20241003,24.4,24.4,24.3862,24.3862,8400 SPLP,D,20241003,39.35,39.35,39.01,39.03,1700 SPMC,D,20241003,19.62,19.8,19.5495,19.7,4700 SPN-B,D,20241003,25.34,25.35,25.31,25.32,13000 SPNT,D,20241003,13.87,13.93,13.68,13.69,302500 SPOT,D,20241003,372.57,376.69,371.74,372.6,946900 SPR,D,20241003,32.65,32.76,31.92,32.09,1956700 SPRU,D,20241003,2.73,2.87,2.61,2.61,72800 SPXC,D,20241003,159.5,160.3399,157.14,158.6,159600 SPXX,D,20241003,16.49,16.595,16.44,16.54,43100 SQ,D,20241003,64.5,65.71,64.39,65.64,4346000 SQM,D,20241003,40.46,40.69,39.7005,40.44,1078100 SQNS,D,20241003,1.11,1.13,1.0601,1.085,54200 SQSP,D,20241003,46.42,46.49,46.41,46.48,1077300 SR,D,20241003,65.46,65.59,65,65.03,169700 SR-A,D,20241003,25.03,25.1317,24.93,25.04,12500 SRE,D,20241003,83.5,83.5,82.234,82.53,1711300 SREA,D,20241003,25,25.06,24.9,24.99,124300 SRFM,D,20241003,1.51,1.69,1.46,1.65,151500 SRG,D,20241003,4.56,4.57,4.445,4.56,68800 SRG-A,D,20241003,22.74,22.76,22.56,22.68,800 SRI,D,20241003,10.35,10.4,9.74,9.75,251400 SRL,D,20241003,7.88,7.98,7.88,7.9701,4900 SRV,D,20241003,45.7,46.3579,45.39,46,19900 SSB,D,20241003,93.29,95.1479,92.97,94.65,431200 SSD,D,20241003,190.79,193.16,188.2,190.75,200400 SSL,D,20241003,7.13,7.27,7.045,7.23,784000 SST,D,20241003,1.07,1.1,1.06,1.06,51400 SSTK,D,20241003,31.79,32.06,31.3,31.87,690900 ST,D,20241003,34.43,34.77,34.31,34.38,655700 STAG,D,20241003,38.14,38.16,37.72,38.08,717100 STC,D,20241003,72.52,72.725,71.84,71.97,171700 STE,D,20241003,234.08,234.41,231.82,232.86,241300 STEL,D,20241003,24.39,24.65,24.23,24.65,135900 STEM,D,20241003,0.332,0.4951,0.332,0.48,24487000 STEW,D,20241003,15.65,15.6743,15.54,15.57,84500 STG,D,20241003,7.01,7.08,6.75,6.89,54700 STK,D,20241003,32.83,33,32.7,32.72,15500 STLA,D,20241003,13.02,13.22,12.98,13.08,10279200 STM,D,20241003,28.35,28.635,28.1,28.24,3011700 STN,D,20241003,80.43,82.92,80.13,82.79,116700 STNG,D,20241003,73.24,74.55,72.89,74.31,683500 STR,D,20241003,21.62,22.28,21.5,22.25,436900 STRV,D,20241003,36.46,36.5801,36.3397,36.48,51000 STT,D,20241003,85.67,86.04,85.045,85.96,3022900 STT-G,D,20241003,24.77,25.09,24.77,25.01,35600 STVN,D,20241003,19.97,20.3,19.5193,19.66,755200 STWD,D,20241003,19.85,19.945,19.66,19.86,2063900 STXD,D,20241003,33.44,33.44,33.3109,33.3573,1900 STXE,D,20241003,29.97,29.9799,29.7,29.93,17500 STXG,D,20241003,41.08,41.413,40.9812,41.413,7300 STXI,D,20241003,26.14,26.2,26.12,26.1354,1100 STXK,D,20241003,30.73,30.9039,30.61,30.9039,5700 STXM,D,20241003,25.61,25.7,25.61,25.6998,3100 STXT,D,20241003,20.65,20.72,20.65,20.6797,15800 STXV,D,20241003,30,30.1086,30,30.1086,12000 STZ,D,20241003,253.3,254.88,243.38,243.65,2627500 SU,D,20241003,38.73,39.56,38.4,39.51,2743500 SUI,D,20241003,133.11,133.62,130.68,131.07,722100 SUM,D,20241003,37.09,37.25,36.44,37.06,777600 SUN,D,20241003,53.52,53.82,52.87,53.08,225700 SUP,D,20241003,2.88,2.94,2.84,2.9,41300 SUPP,D,20241003,64.96,65.06,64.96,65.0562,9700 SUPV,D,20241003,7.1,7.418,7.087,7.38,1316000 SUZ,D,20241003,9.9,10.055,9.875,10.02,760900 SVV,D,20241003,10.18,10.305,9.8382,10.1,515700 SW,D,20241003,47.33,47.48,46.6,46.63,3322500 SWI,D,20241003,12.57,12.67,12.52,12.56,342000 SWK,D,20241003,108.37,108.515,106.68,107.27,928400 SWX,D,20241003,73.12,73.71,72.66,72.69,162300 SWZ,D,20241003,8.8,8.852,8.8,8.815,6500 SXC,D,20241003,8.5,8.59,8.445,8.48,552700 SXI,D,20241003,177.73,179.51,176.78,177.05,27200 SXT,D,20241003,77.77,78.005,76.61,76.68,84000 SYF,D,20241003,49.16,49.92,48.695,49.56,2804600 SYF-A,D,20241003,21.43,21.44,21.05,21.05,89500 SYF-B,D,20241003,25.64,25.83,25.64,25.76,237900 SYK,D,20241003,354.93,355.29,350.72,351.61,850800 SYY,D,20241003,77.21,77.63,76.065,76.14,3056700 T,D,20241003,22.13,22.225,21.97,22.05,28894700 T-A,D,20241003,22.56,22.64,22.5,22.6,110000 T-C,D,20241003,21.53,21.65,21.4291,21.61,99400 TAC,D,20241003,10.58,10.6,10.33,10.46,808500 TAK,D,20241003,14.25,14.2886,14.19,14.24,1407700 TAL,D,20241003,11.36,11.79,11.23,11.39,8609300 TALO,D,20241003,10.83,11.17,10.605,11.15,1712700 TAP,D,20241003,56.02,56.2199,55.05,55.53,1416900 TAP.A,D,20241003,56.01,56.01,56.01,56.01,100 TBB,D,20241003,24.69,24.79,24.69,24.75,41900 TBBB,D,20241003,29.86,30.06,29.65,29.93,310100 TBC,D,20241003,25.3,25.42,25.2667,25.39,25100 TBI,D,20241003,7.47,7.5,7.305,7.43,194500 TBN,D,20241003,20.12,20.25,19.54,19.7,24900 TCI,D,20241003,28.11,28.2452,28.11,28.11,900 TCS,D,20241003,8.82,8.925,7.6572,7.87,63600 TD,D,20241003,62.94,63.5,62.54,63.27,2775300 TDC,D,20241003,29.63,29.78,29.4709,29.74,410000 TDF,D,20241003,9.81,9.89,9.66,9.77,91700 TDG,D,20241003,1442.4,1442.4,1416.47,1419.09,219300 TDOC,D,20241003,8.69,8.76,8.59,8.68,2865200 TDS,D,20241003,23.39,23.56,23.2,23.36,552300 TDS-U,D,20241003,21.9,22.03,21.795,21.99,21900 TDS-V,D,20241003,19.89,20.11,19.7119,19.92,41900 TDW,D,20241003,71.1,72.52,70.51,72,802200 TDY,D,20241003,443.17,443.17,437.6601,439.54,154000 TEAF,D,20241003,13.05,13.12,13.05,13.08,22100 TECK,D,20241003,51.39,51.78,51.12,51.37,2108000 TEF,D,20241003,4.69,4.76,4.68,4.73,1071200 TEI,D,20241003,5.85,5.9,5.85,5.86,94700 TEL,D,20241003,145.6,146.7,144.58,144.68,1387800 TEN,D,20241003,25.94,26.73,25.7296,26.66,272400 TEN-E,D,20241003,26.6,26.6,26.41,26.59,6700 TEN-F,D,20241003,27.18,27.31,27.115,27.24,9100 TEO,D,20241003,7.77,7.94,7.68,7.86,58700 TEVA,D,20241003,17.45,17.55,17.27,17.38,3344500 TEX,D,20241003,51.04,51.455,50.37,50.89,511300 TFC,D,20241003,41.56,41.69,41.08,41.49,5646300 TFC-I,D,20241003,23.59,23.8387,23.59,23.74,5700 TFC-O,D,20241003,24.29,24.29,24.1,24.11,45300 TFC-R,D,20241003,21.92,22.09,21.84,21.91,111000 TFII,D,20241003,135.28,135.78,133.79,135.41,356900 TFPM,D,20241003,16.13,16.25,15.912,16.2,227600 TFSA,D,20241003,23.7,23.76,23.51,23.65,4100 TFX,D,20241003,243.9,243.9,239.29,239.54,265900 TG,D,20241003,7.08,7.19,6.99,7.06,44400 TGI,D,20241003,13.05,13.065,12.225,12.27,931200 TGLS,D,20241003,69.21,70.35,68.68,69.61,347700 TGNA,D,20241003,15.44,15.495,15.18,15.26,1779400 TGS,D,20241003,18.53,19.38,18.53,19.31,59300 TGT,D,20241003,149.89,150,147.5401,149.6,4790100 THC,D,20241003,161.56,162.425,155.4087,156.74,1287100 THG,D,20241003,147,147,145.12,145.91,113700 THIR,D,20241003,24.93,24.9451,24.93,24.9451,1300 THLV,D,20241003,28.68,28.68,28.52,28.5418,10300 THO,D,20241003,108.13,108.75,106.215,107.54,472800 THQ,D,20241003,22.09,22.105,21.71,21.83,115800 THR,D,20241003,28.72,28.72,28.19,28.4,105000 THS,D,20241003,40.49,40.765,39.84,39.86,277200 THW,D,20241003,13.15,13.2299,13.0701,13.1422,47700 TIMB,D,20241003,16.86,16.8802,16.43,16.54,537500 TISI,D,20241003,18.02,21,18.02,20.75,63600 TIXT,D,20241003,3.65,3.72,3.63,3.69,228500 TJX,D,20241003,115.5,115.85,114.24,115.06,4851600 TK,D,20241003,9.47,9.71,9.42,9.6,549100 TKC,D,20241003,6.47,6.4798,6.35,6.4,392500 TKO,D,20241003,124.14,126.51,123.08,126.39,675600 TKR,D,20241003,82.12,82.68,81.835,82.24,313200 TLK,D,20241003,18.8,18.845,18.735,18.79,290600 TLYS,D,20241003,4.53,4.58,4.46,4.48,66500 TM,D,20241003,176.92,176.92,175.3901,176.17,394800 TME,D,20241003,12.93,13.705,12.9,13.51,14183500 TMHC,D,20241003,68.87,69.65,68.28,69.09,508200 TMO,D,20241003,609.86,611.49,599.35,600.92,1258200 TNC,D,20241003,92.66,93.188,90.76,90.77,85100 TNET,D,20241003,96.11,97.25,95.41,96.98,402300 TNK,D,20241003,59.63,61.71,59.62,61.7,445100 TNL,D,20241003,45.87,46.15,45.17,45.68,481500 TOL,D,20241003,152.69,153.98,151.06,153.74,851800 TOST,D,20241003,27.11,27.9,26.91,27.88,4141200 TPB,D,20241003,42.55,42.55,41.15,41.21,92800 TPC,D,20241003,26.75,27.5,26.745,27.02,352600 TPH,D,20241003,44.75,45.11,44.035,44.83,436100 TPL,D,20241003,932.95,975,927.915,970.46,111300 TPR,D,20241003,45.46,45.97,45.22,45.75,1697600 TPTA,D,20241003,18.03,18.25,17.81,18.25,2300 TPVG,D,20241003,6.81,6.94,6.81,6.87,297300 TPX,D,20241003,53.61,53.88,53.06,53.3,1080300 TPZ,D,20241003,18.39,18.53,18.3387,18.52,44700 TR,D,20241003,29.13,29.58,29.03,29.4,150400 TRAK,D,20241003,17.82,18.25,17.638,18.05,44500 TRC,D,20241003,17.17,17.32,16.995,17.25,53600 TREX,D,20241003,66.9,68.45,66.875,68.12,1501900 TRGP,D,20241003,154.6,156.1791,153.12,155.5,1026700 TRI,D,20241003,169.96,170.16,168.5075,168.91,230700 TRN,D,20241003,33.54,33.565,32.89,33.33,296700 TRNO,D,20241003,64.53,65.42,64.4,65.12,690800 TROX,D,20241003,14.24,14.32,13.95,14.09,576000 TRP,D,20241003,44.02,44.465,43.39,44.35,2081100 TRT-A,D,20241003,25.85,25.95,25.84,25.84,1900 TRT-B,D,20241003,25.31,25.33,25.3,25.3,6500 TRT-C,D,20241003,25.1163,25.1163,25.1163,25.1163,1200 TRT-D,D,20241003,24.86,24.99,24.7601,24.92,12300 TRT-E,D,20241003,23,23.05,23,23.0001,3000 TRT-P,D,20241003,19.3,19.37,19.3,19.37,1300 TRTX,D,20241003,8.37,8.44,8.23,8.41,612000 TRU,D,20241003,105.44,106.68,104.87,106.58,1112400 TRV,D,20241003,235.27,235.27,231.1862,233.3,1039600 TS,D,20241003,32,32.52,31.88,32.45,1263400 TSE,D,20241003,6.4,6.52,5.81,6.38,626100 TSI,D,20241003,5.09,5.09,5.06,5.08,53000 TSLX,D,20241003,20.34,20.55,20.34,20.47,269700 TSM,D,20241003,175.8,180.79,175.1218,179.48,12555000 TSN,D,20241003,58.93,59.3,57.82,58.07,1612400 TSQ,D,20241003,10.24,10.3599,10.09,10.17,27900 TT,D,20241003,389.1,390.48,384.25,386.93,858000 TTC,D,20241003,86.74,87.35,85.25,87.09,1368000 TTE,D,20241003,67.39,68.0175,67.315,67.88,2072500 TTI,D,20241003,3.18,3.35,3.15,3.31,1148700 TTP,D,20241003,43.04,43.45,43.04,43.42,4600 TU,D,20241003,16.6,16.64,16.39,16.43,1964200 TUYA,D,20241003,1.75,1.82,1.75,1.76,1044200 TV,D,20241003,2.67,2.69,2.49,2.55,1106700 TVC,D,20241003,23.04,23.0905,22.99,23.07,6300 TVE,D,20241003,22.72,22.84,22.6933,22.73,2900 TWI,D,20241003,7.67,7.71,7.195,7.29,550200 TWLO,D,20241003,65.54,66.79,65.5,66.27,1833300 TWN,D,20241003,43.66,44.0898,42.8287,43.75,44400 TWO,D,20241003,13.06,13.06,12.865,12.95,1565000 TWO-A,D,20241003,25,25.1,24.949,25.05,1900 TWO-B,D,20241003,24.95,24.96,24.8,24.84,8200 TWO-C,D,20241003,24.8,25,24.79,24.89,21400 TX,D,20241003,36.6,36.99,36.3,36.6,151200 TXNM,D,20241003,43.99,44.28,43.63,43.67,559900 TXO,D,20241003,19.58,20.05,19.58,19.83,50500 TXT,D,20241003,86.78,86.83,85.54,86.11,825000 TY,D,20241003,32.96,32.96,32.7501,32.85,27300 TY.P,D,20241003,48.34,48.34,48.3,48.3,500 TYG,D,20241003,40.57,40.77,40.24,40.55,31800 TYL,D,20241003,585,585,579.81,581.55,93900 U,D,20241003,20.8,21.2481,20.01,20.69,12402100 UA,D,20241003,8.05,8.16,7.965,8.08,2399000 UAA,D,20241003,8.57,8.69,8.45,8.6,11743700 UAN,D,20241003,68.75,69.4236,68.05,68.45,16500 UBER,D,20241003,72.56,73.21,71.9,72.94,11096300 UBS,D,20241003,30.67,30.775,30.5,30.66,855400 UCB,D,20241003,27.47,28.08,27.46,28.07,746700 UCB-I,D,20241003,24.54,24.65,24.46,24.5399,5800 UDR,D,20241003,45.11,45.22,44.475,44.7,1670100 UE,D,20241003,21.03,21.1,20.89,21,406800 UFI,D,20241003,6.81,6.87,6.6,6.63,25200 UGI,D,20241003,24.29,24.43,24.125,24.17,1619000 UGP,D,20241003,3.83,3.86,3.77,3.84,830300 UHA.B,D,20241003,70.18,70.18,68.9,69,185300 UHAL,D,20241003,77.9,77.9,76.51,77,108800 UHS,D,20241003,223.56,224.61,212.5,215.17,1529600 UHT,D,20241003,44.28,44.5299,43.59,43.66,66400 UI,D,20241003,225.85,227.96,223.52,225.4,43000 UIS,D,20241003,5.57,5.605,5.45,5.48,231200 UL,D,20241003,63.44,63.48,62.8,62.91,1648700 ULS,D,20241003,49,49.95,48.925,49.86,1954700 UMC,D,20241003,8.23,8.35,8.22,8.29,8903300 UMH,D,20241003,19.32,19.35,19.06,19.19,277700 UMH-D,D,20241003,24.03,24.07,24,24.0697,14800 UNF,D,20241003,199.82,200,196,197.01,104600 UNFI,D,20241003,21.06,21.2524,18.9519,19.1,1407500 UNH,D,20241003,590.61,593.23,584.365,592.75,2645800 UNM,D,20241003,59.38,59.465,58.66,59.3,863300 UNMA,D,20241003,25.35,25.44,25.26,25.36,8300 UNP,D,20241003,242.43,243,239.6,240.63,1990100 UP,D,20241003,2.28,2.365,2.18,2.19,721000 UPS,D,20241003,132.59,132.59,130.3326,130.72,3634900 URI,D,20241003,794.93,799.82,784.24,789.17,399800 USA,D,20241003,7.08,7.1199,7.05,7.08,665000 USAC,D,20241003,22.85,23.21,22.85,23.04,127600 USB,D,20241003,44.04,44.105,43.44,43.98,4513200 USB-A,D,20241003,861.84,861.84,861,861,800 USB-H,D,20241003,21.85,21.92,21.77,21.795,55400 USB-P,D,20241003,25.01,25.15,24.9207,25.15,28700 USB-Q,D,20241003,18.4,18.53,18.4,18.44,55200 USB-R,D,20241003,19.89,19.97,19.83,19.83,49300 USB-S,D,20241003,22.33,22.51,22.28,22.35,88400 USFD,D,20241003,61.24,61.69,60.685,60.94,1102800 USM,D,20241003,54.91,55.77,54.885,55.36,99500 USNA,D,20241003,36.18,36.34,35.37,35.43,64300 USPH,D,20241003,81.9,82.59,80.66,80.77,68400 UTF,D,20241003,26.24,26.24,26.09,26.23,124100 UTI,D,20241003,15.59,15.59,15.36,15.41,321300 UTL,D,20241003,59.86,59.86,58.91,59.14,37400 UTZ,D,20241003,17.41,17.41,16.9,17.13,641400 UVE,D,20241003,21.2,21.2,20.92,21.11,93300 UVV,D,20241003,52.19,52.255,51.51,51.7,85500 UWM.W,D,20241003,0.5198,0.5198,0.45,0.45,36900 UWMC,D,20241003,8,8.03,7.81,7.86,5046800 UZD,D,20241003,23.84,23.9199,23.68,23.8899,34100 UZE,D,20241003,22.43,22.448,22.34,22.37,25500 UZF,D,20241003,22.21,22.33,22.2,22.21,23800 V,D,20241003,276.67,277.69,275.84,276.86,3036600 VAC,D,20241003,73.38,74.5199,72.66,73.85,370600 VAL,D,20241003,55.11,56.13,54.135,55.91,1137700 VAL.W,D,20241003,8.63,8.92,8.6,8.8,7700 VALE,D,20241003,11.49,11.5599,11.3801,11.48,46405000 VATE,D,20241003,3.36,3.36,3.26,3.28,23200 VBF,D,20241003,16.94,16.9999,16.83,16.98,26500 VCV,D,20241003,10.89,10.915,10.85,10.86,149700 VEEV,D,20241003,207.18,207.53,203.82,204.53,543700 VEL,D,20241003,19.33,19.8,19.33,19.51,30600 VET,D,20241003,10.17,10.48,10.1,10.46,1744100 VFC,D,20241003,19.28,19.629,18.9,19.53,4117100 VGI,D,20241003,8.14,8.19,8.132,8.145,82100 VGM,D,20241003,10.6,10.6,10.55,10.56,703400 VGR,D,20241003,14.93,14.96,14.9,14.96,3977600 VHC,D,20241003,7.05,7.25,6.9801,7.05,8700 VHI,D,20241003,32.51,33.6899,32.09,32.31,29900 VICI,D,20241003,32.72,32.73,32.395,32.57,2352400 VIK,D,20241003,34.87,36.24,34.64,35.53,3427400 VIPS,D,20241003,16.71,17.335,16.71,17.13,3274600 VIST,D,20241003,46.66,48.93,45.97,48.85,995600 VIV,D,20241003,10.13,10.16,9.94,9.95,568700 VKQ,D,20241003,10.31,10.31,10.25,10.27,1355900 VLN,D,20241003,2.02,2.03,1.95,2,107100 VLO,D,20241003,135.84,144.79,135.32,144.03,5224600 VLRS,D,20241003,6.36,6.36,6.06,6.09,475200 VLT,D,20241003,11.56,11.59,11.4841,11.51,23800 VLTO,D,20241003,111.14,111.6,110.451,111.31,1149100 VMC,D,20241003,240.23,242.94,238.6,241.1,524800 VMI,D,20241003,284.97,288.38,284.2,287.49,59700 VMO,D,20241003,10.3,10.33,10.24,10.24,347800 VNCE,D,20241003,2.03,2.03,1.97,1.99,13400 VNO,D,20241003,39.13,39.43,38.85,39.42,1350700 VNO-L,D,20241003,18.86,19.03,18.82,18.83,9700 VNO-M,D,20241003,18.11,18.24,17.98,17.98,13200 VNO-N,D,20241003,17.95,18.05,17.92,17.97,24800 VNO-O,D,20241003,16.64,16.71,16.4301,16.66,10900 VNT,D,20241003,33.12,33.395,33.01,33.03,796500 VOC,D,20241003,4.95,5.1299,4.95,5.1,44200 VOTE,D,20241003,66.35,66.4851,66.16,66.41,9600 VOY-B,D,20241003,25.36,25.38,25.1591,25.23,19000 VOYA,D,20241003,78.69,78.76,77.82,78.34,694400 VPG,D,20241003,24.95,25.52,24.5425,24.8,43800 VPV,D,20241003,11.32,11.38,11.32,11.32,7900 VRE,D,20241003,17.59,17.615,17.4,17.54,302700 VRN,D,20241003,6.41,6.6,6.375,6.58,5368700 VRT,D,20241003,102.62,105.25,101.65,102.69,6036200 VRTS,D,20241003,204.44,205.51,203,204.19,20900 VSCO,D,20241003,24.86,24.9,23.9,24.08,1970400 VSH,D,20241003,18.03,18.19,17.63,17.76,774800 VST,D,20241003,128.4,135.2999,126.01,132.45,14026800 VSTO,D,20241003,38.8,39.47,38.75,39.4,406800 VSTS,D,20241003,14.8,14.99,14.485,14.52,3493300 VTEX,D,20241003,7.33,7.49,7.1339,7.15,519200 VTLE,D,20241003,27.69,30.335,27.17,30.26,1556100 VTMX,D,20241003,26.3,26.92,26.09,26.86,639300 VTN,D,20241003,11.53,11.53,11.4701,11.49,829600 VTOL,D,20241003,35.08,35.96,34.7,35.51,96000 VTR,D,20241003,63.09,63.75,62.54,62.57,3061100 VTS,D,20241003,24.75,25.6,24.555,25.58,275000 VVI,D,20241003,35.24,35.57,35.055,35.39,71300 VVR,D,20241003,4.03,4.04,3.91,3.96,2035000 VVV,D,20241003,41.16,41.269,40.23,40.58,1275800 VVX,D,20241003,57.04,57.91,56.6125,57.75,141900 VYX,D,20241003,13.52,13.8975,13.5,13.77,1041500 VZ,D,20241003,44.93,44.9601,44.39,44.52,12258400 VZIO,D,20241003,11.23,11.27,11.2,11.25,1520900 W,D,20241003,52.25,53.08,51.56,52.43,2694200 WAB,D,20241003,180.49,181.55,179.035,180.35,475900 WAL,D,20241003,82.48,83.15,81.8,82.74,709100 WAL-A,D,20241003,19.85,20.03,19.7864,19.94,23700 WAT,D,20241003,353.25,358.305,351.115,354.4,435700 WBS,D,20241003,44.05,44.54,43.64,44.48,890500 WBS-F,D,20241003,22.15,22.51,22.01,22.01,14000 WBS-G,D,20241003,24.7,24.81,24.5,24.5001,10800 WBX,D,20241003,1.14,1.17,1.12,1.16,234500 WBX.W,D,20241003,0.0802,0.081,0.0575,0.081,5100 WCC,D,20241003,165.6,167.4,163.535,164.56,458000 WCC-A,D,20241003,25.9,25.93,25.875,25.88,18400 WCN,D,20241003,177.69,178.82,176.65,178.11,645500 WD,D,20241003,110.29,111.7,109.6715,111.53,131800 WDH,D,20241003,1.18,1.26,1.17,1.25,545800 WDI,D,20241003,15.62,15.63,15.51,15.58,153900 WDS,D,20241003,17.76,18.1,17.74,18.04,796100 WEA,D,20241003,11.28,11.33,11.2485,11.31,36800 WEAV,D,20241003,12.5,12.5873,12.45,12.53,309500 WEC,D,20241003,96.55,96.55,95.9,96.31,1417300 WELL,D,20241003,127.34,127.77,126.22,126.46,1702500 WES,D,20241003,38.66,39.06,38.13,38.75,653300 WEX,D,20241003,205,207.87,203.05,206.19,410800 WF,D,20241003,35.22,35.22,34.87,35.06,52100 WFC,D,20241003,55.08,55.21,54.405,54.98,8135300 WFC-A,D,20241003,21.76,21.84,21.7272,21.8,59400 WFC-C,D,20241003,20.8,20.86,20.64,20.69,108900 WFC-D,D,20241003,20.33,20.33,20.13,20.22,158100 WFC-L,D,20241003,1282,1282,1274,1274,4400 WFC-Y,D,20241003,25.07,25.12,25.02,25.03,44700 WFC-Z,D,20241003,21.79,21.8399,21.69,21.74,188500 WFG,D,20241003,97.99,98.29,97.455,98.08,98000 WGO,D,20241003,56.8,57.8,56.11,57.6,570300 WH,D,20241003,77.65,78.085,77.05,77.84,457300 WHD,D,20241003,61.5,63.795,60.68,63.12,613400 WHG,D,20241003,14.35,14.68,14.29,14.42,7000 WHR,D,20241003,104.12,104.985,103.67,104.83,514600 WIA,D,20241003,8.56,8.56,8.5,8.51,9500 WINN,D,20241003,25.27,25.3696,25.17,25.29,56300 WIT,D,20241003,6.33,6.4,6.313,6.38,1903500 WIW,D,20241003,8.88,8.88,8.82,8.83,119600 WK,D,20241003,76.59,77.96,76.53,77.64,216800 WKC,D,20241003,30.92,31.045,30.55,30.78,716100 WLK,D,20241003,146.37,148.43,144.95,146.56,442100 WLKP,D,20241003,22.5,22.5,22.29,22.29,8300 WLTG,D,20241003,28.7925,28.7925,28.7925,28.7925,300 WLY,D,20241003,50.08,50.335,49.43,49.52,453400 WLYB,D,20241003,49.13,49.95,49.13,49.49,3600 WM,D,20241003,207.39,209.24,206.2129,209.09,1019900 WMB,D,20241003,47.97,48.325,47.523,48.21,5932800 WMK,D,20241003,65.64,66.08,64.27,64.86,63500 WMS,D,20241003,155.38,156.28,153.31,154.85,290900 WMT,D,20241003,80.3,80.575,79.85,80.43,11640400 WNC,D,20241003,18.17,18.295,18,18.26,422600 WNS,D,20241003,49.78,50.23,49.195,50.04,388800 WOLF,D,20241003,8.55,8.79,8.37,8.61,7961700 WOR,D,20241003,40.89,41.29,40.43,41.08,275000 WOW,D,20241003,5.21,5.21,5.085,5.14,268300 WPC,D,20241003,60.91,61.13,60.46,61,583900 WPM,D,20241003,61.14,61.185,59.86,60.69,1308100 WPP,D,20241003,50.32,50.73,50.2763,50.72,125600 WRB,D,20241003,57.64,57.76,56.72,57.16,1766000 WRB-E,D,20241003,25.2935,25.3175,25.26,25.285,4500 WRB-F,D,20241003,23.8,23.96,23.7,23.9199,18900 WRB-G,D,20241003,20.71,20.82,20.7,20.8,9200 WRB-H,D,20241003,20.88,20.96,20.81,20.8225,9700 WRBY,D,20241003,15.39,15.57,14.8,15.51,1387400 WS,D,20241003,32.8,33.295,32.15,32.34,137600 WSM,D,20241003,151.61,152.9,150.41,152.14,935100 WSO,D,20241003,490.44,492.68,482.74,484.1,160200 WSR,D,20241003,13.23,13.29,13.165,13.24,154300 WST,D,20241003,298.2,302.56,297.27,297.31,321800 WT,D,20241003,9.8,9.88,9.62,9.68,1566200 WTI,D,20241003,2.48,2.72,2.43,2.7,5281700 WTM,D,20241003,1755,1764.1,1754.98,1758.74,7700 WTRG,D,20241003,38.73,38.76,38.4097,38.68,1434700 WTS,D,20241003,204.33,205.72,203.07,203.66,80800 WTTR,D,20241003,11.08,11.44,11.03,11.29,750200 WU,D,20241003,11.75,11.8269,11.585,11.68,4561700 WWW,D,20241003,17.82,18.2794,17.64,18,2572100 WY,D,20241003,33.44,33.55,32.845,32.93,3995800 X,D,20241003,34.45,35.1,34.3,34.93,1768600 XFLT,D,20241003,6.85,6.91,6.83,6.85,617000 XHR,D,20241003,15,15,14.655,14.74,1036700 XIN,D,20241003,5.34,6,5.23,5.73,424100 XOM,D,20241003,121.9,123.17,120.929,122.58,16524300 XPER,D,20241003,8.79,8.84,8.53,8.69,398700 XPEV,D,20241003,12.81,13.02,12.29,12.4,18250700 XPO,D,20241003,106.54,107.16,104.79,105.95,1737000 XPOF,D,20241003,11.93,12.46,11.84,12.31,475900 XPRO,D,20241003,17.19,17.719,16.92,17.7,887000 XYF,D,20241003,6.5,7.3,6.2,6.99,123600 XYL,D,20241003,134.09,134.09,131.98,133.06,1007800 YALA,D,20241003,4.76,4.9,4.63,4.89,465500 YELP,D,20241003,34.1,34.1899,33.56,33.63,461500 YETI,D,20241003,40.35,40.91,39.935,40.59,1147100 YEXT,D,20241003,6.7,6.73,6.43,6.52,843300 YMM,D,20241003,9.39,9.62,9.39,9.5,15861900 YOU,D,20241003,30.39,30.75,30.21,30.35,926500 YPF,D,20241003,21.74,22.41,21.58,22.36,1753100 YRD,D,20241003,7.49,8.05,6.91,7.54,492300 YSG,D,20241003,3.25,3.425,3.2,3.41,200300 YUM,D,20241003,138.64,138.66,137.2,137.21,1993400 YUMC,D,20241003,49.39,50.54,48.87,49.24,7424800 ZBH,D,20241003,105.32,105.745,103.82,104.19,1910000 ZEPP,D,20241003,3.92,3.94,3.7348,3.84,8800 ZETA,D,20241003,29.6,30.6,29.5,29.88,3267200 ZGN,D,20241003,9,9.1,8.591,8.7,1257900 ZH,D,20241003,3.9,4.27,3.9,4.25,806000 ZIM,D,20241003,23.65,23.72,21.58,21.67,7794300 ZIP,D,20241003,9.42,9.58,9.275,9.49,288300 ZK,D,20241003,24.75,26.33,24.05,25.81,1231800 ZKH,D,20241003,3.47,3.9,3.43,3.71,186700 ZTO,D,20241003,26.42,26.82,26.25,26.48,4265400 ZTR,D,20241003,6.2,6.2,6.15,6.16,85000 ZTS,D,20241003,191.89,192.33,190,190.99,1325000 ZUO,D,20241003,8.3,8.455,8.235,8.45,1904200 ZVIA,D,20241003,1.03,1.13,1.03,1.06,210100 ZWS,D,20241003,36.14,36.5,36.005,36.13,1469300