,,,,,,, A,D,20241004,146.2,146.56,144.2,144.97,1001100 AA,D,20241004,39,39.62,38.64,39.12,4145000 AAC.T,D,20241004,0.16,0.16,0.16,0.16,10300 AACT,D,20241004,10.82,10.835,10.82,10.835,24800 AAM,D,20241004,10.02,10.02,10.015,10.015,51200 AAP,D,20241004,39.4,39.85,37.05,38.69,5148900 AAT,D,20241004,26.23,26.52,26.09,26.47,184900 AB,D,20241004,35,35.3328,34.66,34.71,178100 ABBV,D,20241004,195.1,195.64,193.045,194.29,4749800 ABCB,D,20241004,61.96,62.16,61.14,61.71,213800 ABEV,D,20241004,2.44,2.49,2.44,2.47,43086700 ABG,D,20241004,229.16,232.43,228.46,231.82,139500 ABM,D,20241004,51.74,51.99,51.155,51.3,262500 ABR,D,20241004,15.27,15.33,14.96,14.98,1906800 ABR-D,D,20241004,19.6,19.77,19.56,19.77,16700 ABR-E,D,20241004,20.04,20.04,20.04,20.04,400 ABR-F,D,20241004,19.5,19.64,19.5,19.56,23600 ABT,D,20241004,112.13,112.75,111.68,112.64,4366200 AC,D,20241004,35.61,35.73,35.47,35.65,1200 ACA,D,20241004,93.49,93.49,92.09,93.3,168000 ACCO,D,20241004,5.36,5.37,5.23,5.25,359200 ACEL,D,20241004,11.53,11.57,11.48,11.51,79700 ACH.W,D,20241004,0.434,0.434,0.34,0.3545,29800 ACHR,D,20241004,3.01,3.04,2.87,2.98,13771800 ACI,D,20241004,18.61,18.71,18.5,18.58,2129600 ACM,D,20241004,103.84,104.32,102.96,103.74,515800 ACN,D,20241004,364.2,367.79,359.8232,362.24,2131500 ACP,D,20241004,6.59,6.59,6.52,6.53,541400 ACP-A,D,20241004,24.05,24.27,24.05,24.25,700 ACR,D,20241004,15.89,15.9,15.66,15.67,21800 ACR-C,D,20241004,24.76,24.8,24.69,24.7383,12800 ACR-D,D,20241004,23.16,23.16,23.105,23.1398,1100 ACRE,D,20241004,6.84,6.84,6.6721,6.79,439200 ACV,D,20241004,21.04,21.3,21,21.295,37100 ADC,D,20241004,74.89,75.02,73.39,73.88,989800 ADC-A,D,20241004,21.2,21.2,20.78,20.8706,17000 ADCT,D,20241004,3.1,3.36,3.09,3.29,263200 ADM,D,20241004,58.71,59.46,58.55,59.23,2299700 ADNT,D,20241004,22.26,22.36,21.8,22.16,824700 ADT,D,20241004,7.2,7.23,7.14,7.18,2900600 ADX,D,20241004,21.45,21.48,21.2009,21.45,184500 AEE,D,20241004,86.91,87.925,86.695,87.74,1182000 AEFC,D,20241004,22.57,22.57,22.36,22.53,39900 AEG,D,20241004,6.22,6.31,6.21,6.3,5352300 AEM,D,20241004,79.62,79.95,78.57,78.82,2461000 AEO,D,20241004,22,22.37,21.6501,22.16,2615100 AER,D,20241004,94.01,94.215,92.605,94.21,875200 AES,D,20241004,19.08,19.29,18.77,18.91,10668300 AESI,D,20241004,22.8,23.3,22.43,22.71,657700 AEV.W,D,20241004,0.035,0.0397,0.035,0.0371,1100 AEVA,D,20241004,3.16,3.28,3.06,3.28,148600 AFB,D,20241004,11.85,11.85,11.78,11.78,48400 AFG,D,20241004,135.05,138.72,135.05,138.65,274200 AFGB,D,20241004,25.23,25.24,25,25.18,5400 AFGC,D,20241004,22.63,22.7599,22.39,22.75,13200 AFGD,D,20241004,25.54,25.58,25.2,25.58,11900 AFGE,D,20241004,20.23,20.3178,20.1235,20.27,14300 AFL,D,20241004,114.11,115.5,113.75,115.26,1717700 AG,D,20241004,6.36,6.75,6.35,6.37,12404200 AGCO,D,20241004,97.52,97.65,96.65,97.45,450800 AGD,D,20241004,10.42,10.46,10.42,10.44,66800 AGI,D,20241004,19.67,19.965,19.54,19.59,2041500 AGL,D,20241004,3.24,3.25,3.12,3.21,3904500 AGM,D,20241004,184.6,186.235,183.5534,185.76,33200 AGM-D,D,20241004,24.4,24.71,24.4,24.62,3900 AGM-E,D,20241004,24.2299,24.2299,24.2199,24.22,3500 AGM-F,D,20241004,22.8,23.0999,22.8,23,9100 AGM-G,D,20241004,21.96,22.08,21.68,21.85,6000 AGM.A,D,20241004,144.7,144.7,144.7,144.7,400 AGO,D,20241004,81.36,82.88,81.36,82.82,249700 AGR,D,20241004,35.72,35.8,35.66,35.76,586600 AGRO,D,20241004,11.29,11.318,11.18,11.18,276300 AGS,D,20241004,11.51,11.57,11.5,11.55,104800 AGX,D,20241004,105.63,108.3384,104.17,108.29,228500 AHH,D,20241004,10.9,10.9,10.68,10.84,687100 AHH-A,D,20241004,24.81,24.975,24.65,24.97,5400 AHL-C,D,20241004,26.2,26.45,26.14,26.255,9600 AHL-D,D,20241004,22.01,22.03,21.855,22,25800 AHL-E,D,20241004,21.15,21.4,20.89,21.33,18200 AHR,D,20241004,25.18,25.21,24.7586,25.05,1063900 AHT,D,20241004,0.7358,0.7358,0.7007,0.7251,390500 AHT-D,D,20241004,18.84,19.0099,17.17,17.5,25800 AHT-F,D,20241004,16,16.44,16,16.045,1100 AHT-G,D,20241004,17.14,17.8099,16.2,16.5,7300 AHT-H,D,20241004,15.92,16.484,15.59,15.9,6000 AHT-I,D,20241004,17.48,17.48,16.1203,16.275,6700 AI,D,20241004,23.42,24.1999,23.0394,24.08,3031900 AIFD,D,20241004,27.18,27.24,26.99,27.24,7800 AIG,D,20241004,73.12,76.165,72.79,76.05,4193400 AIN,D,20241004,78.44,79.01,77.21,77.72,294100 AIO,D,20241004,21.85,22.08,21.8411,22.08,58700 AIR,D,20241004,66.32,67.1,65.33,65.48,187800 AIT,D,20241004,224.82,224.82,219.91,221.86,186900 AIV,D,20241004,8.79,8.815,8.66,8.77,573800 AIZ,D,20241004,197.02,198.31,196.47,197.53,262300 AIZN,D,20241004,22.21,22.34,21.92,22.2,28600 AJG,D,20241004,286.07,290.05,284.95,289.62,828600 AJX,D,20241004,3.26,3.34,3.24,3.28,49500 AKA,D,20241004,19.01,19.5693,17.96,18.44,11300 AKO.A,D,20241004,14.36,14.38,14.36,14.37,4500 AKO.B,D,20241004,19.17,19.215,18.99,19.11,32300 AKR,D,20241004,22.75,23.1,22.51,23,1249900 AL,D,20241004,43.88,43.91,43.24,43.49,524300 AL-A,D,20241004,25.14,25.16,25.14,25.154,5200 ALB,D,20241004,99.2,102.1,98.4,102.09,4790800 ALB-A,D,20241004,46.75,47.43,45.81,47.43,26300 ALC,D,20241004,96.96,97.2975,96.48,97.27,501400 ALE,D,20241004,64.3,64.43,64.018,64.21,212100 ALEX,D,20241004,18.74,18.82,18.53,18.81,270500 ALG,D,20241004,175.86,175.86,173.62,175.76,93600 ALIT,D,20241004,7.28,7.335,7.22,7.31,2138500 ALK,D,20241004,43.36,43.93,41.72,42.48,3473600 ALL,D,20241004,187.38,190.79,187.155,190.57,704700 ALL-B,D,20241004,25.81,25.82,25.72,25.8,22200 ALL-H,D,20241004,24.68,24.68,24.37,24.4,92900 ALL-I,D,20241004,23.35,23.35,23.15,23.21,31800 ALL-J,D,20241004,27.95,27.95,27.83,27.85,22400 ALLE,D,20241004,146.64,146.71,144.23,145.61,691500 ALLY,D,20241004,35.28,35.5,34.825,35.12,2563500 ALSN,D,20241004,98.36,99.08,97.35,99.05,385200 ALT-A,D,20241004,25.7,25.7,25.5,25.62,1900 ALTG,D,20241004,6.37,6.51,6.242,6.38,148000 ALTM,D,20241004,2.98,3.1988,2.955,3.08,33631000 ALU.W,D,20241004,0.0441,0.0618,0.0441,0.0573,42300 ALUR,D,20241004,0.75,0.7791,0.68,0.705,293100 ALV,D,20241004,93.75,93.93,92.76,93.7,936200 ALX,D,20241004,231.01,232.155,230.205,230.73,10100 AM,D,20241004,15.77,15.845,15.675,15.8,1685600 AMB.T,D,20241004,0.0393,0.049,0.03,0.03,23700 AMBC,D,20241004,11.25,11.35,11.1,11.15,412900 AMBP,D,20241004,3.69,3.785,3.69,3.75,1231900 AMC,D,20241004,4.47,4.51,4.3316,4.4,9380800 AMCR,D,20241004,11.13,11.2,11.0701,11.2,6625900 AME,D,20241004,170.81,170.925,168.77,170.11,718300 AMG,D,20241004,180.82,182.15,179.07,181.18,160100 AMH,D,20241004,37.97,38.45,37.785,38.34,2026800 AMH-G,D,20241004,24.815,24.8786,24.78,24.78,2400 AMH-H,D,20241004,24.98,25.05,24.9,25.02,9500 AMN,D,20241004,38.89,39.66,38.08,38.32,1113500 AMP,D,20241004,485.15,490.235,483.3,486.94,451800 AMP.V,D,20241004,0.134,0.1663,0.134,0.1553,11900 AMPS,D,20241004,3.17,3.18,3.08,3.11,715800 AMPX,D,20241004,1.14,1.35,1.11,1.22,6999600 AMPY,D,20241004,7.01,7.12,6.8799,7.09,312800 AMR,D,20241004,228.93,235.83,225.57,233.4,124000 AMRC,D,20241004,34.95,35.15,34.1168,34.68,229000 AMT,D,20241004,225.87,226,221.51,223.66,1942600 AMTB,D,20241004,20.64,20.7,20.37,20.43,134700 AMTD,D,20241004,1.63,1.65,1.51,1.53,157500 AMTM,D,20241004,25.5,27.79,25.46,26.47,3640700 AMWL,D,20241004,9.2,9.4146,9.0942,9.36,27300 AMX,D,20241004,16.22,16.67,16.22,16.56,2684000 AN,D,20241004,172.75,174.235,169.77,171.25,591400 ANET,D,20241004,396,396.8,388.33,395.97,1064900 ANF,D,20241004,139,146.4,138.26,146.32,2527500 ANG-A,D,20241004,24.87,24.96,24.82,24.92,30400 ANG-B,D,20241004,24.83,24.94,24.83,24.91,36900 ANRO,D,20241004,10.1,10.55,9.98,10.45,144900 ANVS,D,20241004,8.18,8.535,7.97,8.41,174600 AOD,D,20241004,9.02,9.04,8.985,9.02,354900 AOMN,D,20241004,25.98,25.98,25.8,25.94,5300 AOMR,D,20241004,10.26,10.41,10.2,10.26,123600 AON,D,20241004,347.35,348.81,346.03,348.07,568000 AORT,D,20241004,26.34,26.56,26.02,26.44,156400 AOS,D,20241004,88.08,88.14,86.74,87.4,653600 AP,D,20241004,1.85,1.93,1.72,1.8,82900 APAM,D,20241004,42.37,42.94,42.05,42.9,280000 APD,D,20241004,286.05,287.15,283.9742,285.5,924700 APG,D,20241004,32.03,32.22,31.68,32.13,1596500 APH,D,20241004,62.73,62.76,61.96,62.4,5287800 APLE,D,20241004,14.88,15.21,14.85,15.2,1507900 APO,D,20241004,134.11,136.26,133.66,135.33,3847400 APO-A,D,20241004,71.71,73.63,71.71,73.46,128900 APOS,D,20241004,27.56,27.57,27.38,27.51,19400 APTV,D,20241004,70.25,70.67,69.712,70.33,1917600 AQN,D,20241004,5.32,5.33,5.23,5.25,4629800 AQNB,D,20241004,25.61,25.6484,25.46,25.51,9900 AR,D,20241004,30.61,30.7,29.95,29.99,2823800 ARC,D,20241004,3.37,3.39,3.36,3.38,286900 ARCH,D,20241004,135.97,139.69,135.9,138.18,226900 ARCO,D,20241004,9.76,9.845,9.62,9.66,947800 ARDC,D,20241004,15.38,15.4,15.3,15.34,71300 ARDT,D,20241004,17.65,18.03,17.29,17.99,251000 ARE,D,20241004,115.02,115.265,112.94,114.9,1079900 ARES,D,20241004,159.19,160.39,157.89,160.39,1052700 ARG-A,D,20241004,24.75,24.92,24.75,24.86,12100 ARGD,D,20241004,22.57,22.61,22.57,22.58,5500 ARI,D,20241004,9.02,9.07,8.85,8.89,916500 ARIS,D,20241004,17.49,17.49,17.08,17.42,240700 ARL,D,20241004,15.7,16.18,14.69,15.17,9800 ARLO,D,20241004,11.27,11.47,11.05,11.47,704900 ARMK,D,20241004,38.14,38.19,37.64,37.82,1724800 AROC,D,20241004,21.57,21.81,21.33,21.81,1029400 ARR,D,20241004,19.92,19.98,19.6142,19.76,1316000 ARR-C,D,20241004,23,23.24,22.91,23.16,15700 ARW,D,20241004,131.21,131.82,129.385,130.95,244000 AS,D,20241004,16.8,17.25,16.791,17.21,1171900 ASA,D,20241004,20.64,21.0837,20.6317,20.88,28600 ASAI,D,20241004,6.13,6.435,6.07,6.38,751200 ASAN,D,20241004,11.43,11.53,11.18,11.53,1380800 ASB,D,20241004,21.11,21.29,20.96,21.02,904200 ASB-E,D,20241004,23.08,23.37,23.0494,23.13,11300 ASB-F,D,20241004,21.92,21.9899,21.82,21.952,6800 ASBA,D,20241004,24.75,24.7797,24.68,24.7797,11900 ASC,D,20241004,18.7,18.79,18.24,18.32,374500 ASG,D,20241004,5.6,5.62,5.57,5.62,381500 ASGI,D,20241004,20.21,20.28,19.92,20.08,138400 ASGN,D,20241004,93.92,95.14,93.12,94.26,189700 ASH,D,20241004,85.71,85.87,84.93,85.59,323600 ASIX,D,20241004,31.69,32.04,31.57,32,100700 ASPN,D,20241004,24.81,26.49,24.52,26.48,1870200 ASR,D,20241004,275.57,280.765,273.71,278.22,42100 ASX,D,20241004,9.85,9.88,9.745,9.84,5034900 ATC-D,D,20241004,25.29,25.355,25.29,25.355,3100 ATC-H,D,20241004,25.15,25.15,25.08,25.11,6900 ATEN,D,20241004,14.35,14.35,14.12,14.31,283300 ATGE,D,20241004,73.11,73.54,72.46,73.1,187700 ATH-A,D,20241004,24.97,24.99,24.77,24.93,49400 ATH-B,D,20241004,22.92,23.01,22.81,23.01,32300 ATH-C,D,20241004,24.97,25.01,24.9,24.91,54800 ATH-D,D,20241004,20.12,20.13,19.945,20.01,109400 ATH-E,D,20241004,26.65,26.75,26.545,26.56,10900 ATHM,D,20241004,34.47,34.6,33.6,34.05,360900 ATHS,D,20241004,25.79,25.79,25.65,25.77,17800 ATI,D,20241004,64.96,65.45,64,65.09,918200 ATIP,D,20241004,5.85,6.1114,5.8201,5.96,8700 ATKR,D,20241004,84.44,84.47,82.65,83.32,404100 ATMU,D,20241004,38.5,38.595,37.805,38.12,477800 ATO,D,20241004,138.32,140.04,138.09,139.84,674200 ATR,D,20241004,159.94,161.47,159.33,160.58,350500 ATS,D,20241004,29.91,30.18,29.64,30.05,130300 ATUS,D,20241004,2.52,2.53,2.4,2.41,1378300 AU,D,20241004,26.26,26.56,26.07,26.23,2780800 AUB,D,20241004,37.07,37.365,36.755,37,405500 AUB-A,D,20241004,24.51,24.51,24.31,24.31,11800 AUNA,D,20241004,7.12,7.33,6.88,7.15,52600 AVA,D,20241004,37.6,37.91,37.39,37.88,358900 AVAL,D,20241004,2.05,2.05,2.03,2.031,23100 AVB,D,20241004,219.39,221.555,218.15,221.02,367100 AVD,D,20241004,5.16,5.235,5.11,5.19,214900 AVK,D,20241004,11.57,11.58,11.51,11.52,204600 AVK.P,D,20241004,0.0255,0.031,0.02,0.029,1105100 AVNS,D,20241004,23.33,23.48,23.09,23.21,166500 AVNT,D,20241004,49.39,49.45,48.65,49.14,314900 AVTR,D,20241004,25.3,25.45,25.17,25.31,3523100 AVY,D,20241004,214.08,214.99,212.9421,214.59,244300 AWF,D,20241004,11.2,11.21,11.115,11.19,142700 AWI,D,20241004,134.4,136.2199,132.775,134.74,201300 AWK,D,20241004,143.34,144.14,141.71,142.57,853500 AWP,D,20241004,4.39,4.4,4.325,4.4,322800 AWR,D,20241004,83.42,84.07,82.855,83.77,151100 AX,D,20241004,62.17,62.39,60.98,61.57,372800 AXL,D,20241004,6.22,6.3,6.115,6.26,1188300 AXP,D,20241004,272.25,276.79,270,275.97,2240100 AXR,D,20241004,28.47,30.09,27.8,29.55,24400 AXS,D,20241004,80.21,82.335,80.0245,82.17,792600 AXS-E,D,20241004,23.06,23.06,22.84,22.94,36900 AXTA,D,20241004,35.93,35.98,35.27,35.63,958000 AYI,D,20241004,301.93,307.245,300.62,306.83,290400 AZEK,D,20241004,45.35,45.485,43.63,43.79,3320700 AZO,D,20241004,3080,3089,3020.99,3033.58,94500 AZUL,D,20241004,3.28,3.3289,3.23,3.29,2130100 AZZ,D,20241004,81.92,82.91,81.39,82.5,133000 B,D,20241004,44.07,45.308,43.62,45.26,1992100 BA,D,20241004,152.26,155,150.85,155,6680500 BABA,D,20241004,115.67,115.73,113.75,114.53,25699000 BAC,D,20241004,39.93,40.25,39.615,40.11,34255900 BAC-B,D,20241004,25.33,25.34,25.26,25.2767,61800 BAC-E,D,20241004,24.56,24.56,24.45,24.45,2500 BAC-K,D,20241004,25.04,25.04,24.97,25.04,64400 BAC-L,D,20241004,1262.11,1263,1255.95,1260.99,14400 BAC-M,D,20241004,24.63,24.63,24.46,24.55,73400 BAC-N,D,20241004,23.5,23.5,23.3512,23.4,105100 BAC-O,D,20241004,21.06,21.06,20.87,20.9,66000 BAC-P,D,20241004,20.09,20.09,19.8795,19.89,80700 BAC-Q,D,20241004,20.4,20.43,20.24,20.26,84800 BAC-S,D,20241004,22.84,22.84,22.7,22.74,105300 BAH,D,20241004,161.48,161.65,160.08,160.8,632400 BAK,D,20241004,7.23,7.38,7.185,7.38,465700 BALL,D,20241004,65.73,66.13,65.29,66.02,873500 BALY,D,20241004,17.62,17.74,17.49,17.51,324700 BAM,D,20241004,47.8,47.87,47.17,47.78,645900 BAN-F,D,20241004,23.56,23.75,23.54,23.69,75300 BANC,D,20241004,14.19,14.23,13.9,13.92,1658200 BAP,D,20241004,183.32,184.49,181.45,184.02,291400 BARK,D,20241004,1.59,1.66,1.58,1.65,504700 BAX,D,20241004,35.25,36.37,34.94,36.32,5152700 BB,D,20241004,2.36,2.41,2.33,2.36,8057200 BBA.W,D,20241004,0.15,0.15,0.1075,0.125,131100 BBAI,D,20241004,1.49,1.53,1.4701,1.51,1692800 BBAR,D,20241004,11.25,11.26,10.94,11.13,594500 BBD,D,20241004,2.72,2.7699,2.71,2.73,23230400 BBDC,D,20241004,9.75,9.87,9.745,9.84,293900 BBDO,D,20241004,2.41,2.43,2.39,2.41,16300 BBN,D,20241004,17.47,17.47,17.27,17.35,375400 BBU,D,20241004,24.2,24.2,23.75,23.75,10000 BBUC,D,20241004,25.9,25.9,25.19,25.42,28300 BBVA,D,20241004,10.52,10.56,10.44,10.53,1053500 BBW,D,20241004,34.21,35.826,34.175,35.54,268400 BBWI,D,20241004,30.13,30.87,29.62,29.92,4786400 BBY,D,20241004,99.21,101.04,98.66,99.61,2171500 BC,D,20241004,83.49,83.86,81.71,82.38,279600 BC-A,D,20241004,24.91,24.9492,24.8401,24.911,4500 BC-B,D,20241004,25.01,25.03,24.8,24.92,11100 BC-C,D,20241004,25.06,25.06,25,25,9100 BCAT,D,20241004,16.48,16.5,16.3688,16.46,270000 BCC,D,20241004,141.24,141.24,136.5,138.9,160900 BCE,D,20241004,33.75,33.91,33.58,33.71,1572400 BCH,D,20241004,24.54,24.58,24.16,24.49,118000 BCO,D,20241004,111.57,112.6099,109.995,111.49,225700 BCS,D,20241004,11.97,12.1,11.935,12.07,9382800 BCSF,D,20241004,16.74,16.81,16.621,16.81,128500 BCX,D,20241004,9.68,9.68,9.61,9.63,171900 BDC,D,20241004,117.51,118.11,116.16,117.46,191700 BDJ,D,20241004,8.58,8.62,8.56,8.61,273000 BDN,D,20241004,5.7,5.855,5.7,5.73,2839900 BDX,D,20241004,237.62,238.91,236.58,238.22,712800 BE,D,20241004,10.89,10.98,10.46,10.83,4951900 BEDU,D,20241004,2.06,2.06,2,2.03,4600 BEKE,D,20241004,25.2,26.045,24.88,25.8,25453300 BEN,D,20241004,19.8,19.93,19.5101,19.9,3169500 BEP,D,20241004,26.95,27.5,26.7,27.32,337500 BEP-A,D,20241004,21.02,21.29,21.02,21.2654,2900 BEPC,D,20241004,31.71,32.04,31.12,31.92,665000 BEPH,D,20241004,17.93,17.93,17.6001,17.92,17600 BEPI,D,20241004,19.06,19.06,18.69,18.96,8700 BEPJ,D,20241004,25.75,25.75,25.56,25.68,22200 BERY,D,20241004,66.93,67.1899,66.29,66.6,564600 BEST,D,20241004,2.7,2.737,2.7,2.73,3600 BF.A,D,20241004,46.01,46.51,45.805,45.92,56500 BF.B,D,20241004,47.65,47.915,47.1,47.36,1406800 BFAC,D,20241004,11.13,11.13,11.11,11.11,300 BFAM,D,20241004,138.88,139.68,135.74,136.2,492800 BFH,D,20241004,48.75,49.22,47.7,48.34,661500 BFK,D,20241004,10.63,10.6338,10.57,10.59,68900 BFL.W,D,20241004,0.0895,0.0995,0.07,0.0979,18400 BFLY,D,20241004,1.93,1.98,1.86,1.96,2017900 BFS,D,20241004,41.18,41.225,40.77,40.94,68800 BFS-D,D,20241004,23.77,23.77,23.4804,23.55,2000 BFS-E,D,20241004,23.73,23.7316,23.65,23.71,7400 BFZ,D,20241004,12.1,12.1234,12.03,12.08,84500 BG,D,20241004,97.33,98.24,97.04,98.17,833200 BGB,D,20241004,12.31,12.47,12.29,12.45,534100 BGH,D,20241004,15.28,15.28,15.1374,15.16,82900 BGR,D,20241004,13.35,13.4099,13.275,13.29,121700 BGS,D,20241004,8.49,8.63,8.43,8.44,832200 BGSF,D,20241004,8.3,8.43,8.22,8.43,37100 BGT,D,20241004,12.91,13,12.84,12.99,116400 BGX,D,20241004,12.69,12.75,12.66,12.75,104400 BGY,D,20241004,5.73,5.745,5.72,5.72,76700 BH,D,20241004,168.88,172.54,167,169.94,900 BHC,D,20241004,8.3,8.49,8.27,8.32,1155000 BHE,D,20241004,43.66,43.96,43.035,43.73,154800 BHK,D,20241004,11.91,11.91,11.76,11.77,151900 BHLB,D,20241004,26.32,26.495,26.12,26.33,122100 BHP,D,20241004,60.67,60.93,60.3405,60.57,1848300 BHR,D,20241004,3.05,3.09,3.015,3.04,162100 BHR-D,D,20241004,21.59,21.6,21.24,21.25,3300 BHV,D,20241004,11.5,11.5,11.45,11.4552,8600 BHVN,D,20241004,46.46,47.82,46.0201,47.63,530600 BIGZ,D,20241004,7.59,7.65,7.54,7.62,435800 BILL,D,20241004,53.28,55.8,52.82,55.51,1826600 BIO,D,20241004,338.57,343.86,332.46,343.7,211200 BIP,D,20241004,34.15,34.94,34.15,34.67,373600 BIP-A,D,20241004,20.62,20.69,20.52,20.6,1500 BIP-B,D,20241004,20.69,20.71,20.6,20.6,3000 BIPC,D,20241004,41.71,42.07,41.54,42,349400 BIPH,D,20241004,19.74,19.875,19.61,19.69,5200 BIPI,D,20241004,20.19,20.19,20.055,20.055,1600 BIPJ,D,20241004,25.67,25.67,25.48,25.5,11600 BIRK,D,20241004,47.97,48.83,47.79,48.81,1080600 BIT,D,20241004,15.14,15.14,15.01,15.04,174700 BJ,D,20241004,86.39,87.615,86.05,86.5,1557500 BK,D,20241004,71.54,72.025,71.1,71.98,2361400 BKD,D,20241004,6.35,6.352,6.14,6.2,4382100 BKE,D,20241004,42.06,43.43,41.985,43.4,414600 BKH,D,20241004,59.65,60,59.485,59.95,298100 BKK.W,D,20241004,0.092,0.1124,0.092,0.0961,6500 BKKT,D,20241004,9.59,10.3005,9.59,9.86,93400 BKN,D,20241004,13.06,13.06,12.89,12.94,44400 BKS.W,D,20241004,0.05,0.05,0.035,0.0444,137900 BKSY,D,20241004,5.3,5.95,5.14,5.43,2509800 BKT,D,20241004,12.5,12.5,12.4413,12.45,49600 BKU,D,20241004,35.68,36.04,35.33,35.7,917800 BKV,D,20241004,18.14,18.14,18.01,18.05,268900 BLCO,D,20241004,19.01,19.04,18.83,19,218000 BLD,D,20241004,402.5,402.5,380.18,385.85,289800 BLDR,D,20241004,198.27,199,188.6,192.28,1613100 BLE,D,20241004,11.2,11.21,11.13,11.17,120900 BLK,D,20241004,960.74,960.74,931.0301,949.19,491900 BLND,D,20241004,3.71,3.75,3.51,3.62,1276200 BLW,D,20241004,14.49,14.515,14.4222,14.45,87000 BLX,D,20241004,32.33,32.96,32.27,32.83,124300 BMA,D,20241004,68.31,68.91,67.09,67.95,245400 BME,D,20241004,41.51,41.58,41.27,41.57,19900 BMEZ,D,20241004,15.81,15.895,15.71,15.89,222500 BMI,D,20241004,222.32,223.74,220.53,223.58,125800 BML-G,D,20241004,22.93,22.99,22.85,22.97,5500 BML-H,D,20241004,22.8,22.94,22.75,22.8912,9200 BML-J,D,20241004,24.25,24.31,24.1415,24.18,9500 BML-L,D,20241004,24,24.1499,24,24.04,32800 BMN,D,20241004,25.24,25.33,25.16,25.275,7500 BMO,D,20241004,91.46,92.18,91.36,91.64,1127000 BMY,D,20241004,53.4,54.01,53.2965,53.96,12831800 BN,D,20241004,53.09,53.62,52.66,53.1,855100 BNED,D,20241004,9.28,9.65,9.1,9.26,346600 BNH,D,20241004,19.22,19.22,19.06,19.065,7000 BNJ,D,20241004,18,18,17.7501,17.91,9000 BNL,D,20241004,18.42,18.42,18.025,18.17,769100 BNS,D,20241004,53.03,53.32,52.7841,53.06,1008300 BNT,D,20241004,53.11,53.26,52.9,53.1,5800 BNY,D,20241004,10.96,10.99,10.92,10.945,25200 BOC,D,20241004,14.56,14.65,14.49,14.5,72200 BODI,D,20241004,7.14,7.465,6.66,6.94,40600 BOE,D,20241004,11.2,11.21,11.15,11.18,157500 BOH,D,20241004,63.71,64.195,62.88,63.6,367900 BOH-A,D,20241004,19.2,19.2399,18.96,19.023,6700 BOH-B,D,20241004,26.72,26.77,26.65,26.72,10400 BOND,D,20241004,93.37,93.5899,93.36,93.44,205500 BOOT,D,20241004,166.59,168.625,165.22,165.8,572800 BORR,D,20241004,5.66,5.695,5.56,5.6,1590300 BOW,D,20241004,28.62,29.12,28.435,29.12,73700 BOWL,D,20241004,11.6,11.95,11.4,11.95,425000 BOX,D,20241004,31.87,32.195,31.49,32.15,1189800 BP,D,20241004,32.65,33.05,32.49,32.88,10108900 BPT,D,20241004,1.21,1.22,1.11,1.16,297800 BR,D,20241004,215.36,216.15,213.12,215.33,341300 BRBR,D,20241004,61.71,62.49,61.42,62.12,758200 BRC,D,20241004,73.95,74.75,73.625,74.71,132700 BRCC,D,20241004,3.29,3.33,3.225,3.33,478100 BRDG,D,20241004,10,10,9.72,9.79,127500 BRFS,D,20241004,4.3,4.3082,4.26,4.3,1833400 BRK.A,D,20241004,681700.5,693839,680401,693839,1300 BRK.B,D,20241004,455.01,462.18,453.81,461.97,3093400 BRO,D,20241004,104.89,105.76,104.47,105.65,1080800 BROS,D,20241004,32.25,32.5938,31.51,32.53,2494900 BRSP,D,20241004,5.55,5.58,5.474,5.51,869000 BRT,D,20241004,17.59,18.04,17.43,17.93,22100 BRW,D,20241004,7.52,7.53,7.48,7.51,107500 BRX,D,20241004,27.31,27.43,26.905,27.29,3025500 BSAC,D,20241004,19.7,19.88,19.54,19.77,195700 BSBR,D,20241004,5.27,5.305,5.245,5.3,265500 BSIG,D,20241004,23.18,23.71,23.015,23.69,238200 BSL,D,20241004,14.17,14.186,14.1,14.17,56600 BSM,D,20241004,15.23,15.38,15.23,15.35,292800 BST,D,20241004,35.73,35.86,35.38,35.65,152900 BSTZ,D,20241004,19.2,19.28,18.975,19.25,190200 BSX,D,20241004,84.04,84.66,83.2,84.54,4243600 BTA,D,20241004,10.65,10.68,10.61,10.61,12200 BTCM,D,20241004,2.28,2.38,2.16,2.16,39300 BTE,D,20241004,3.31,3.35,3.27,3.31,11194800 BTI,D,20241004,34.99,35.305,34.96,35.29,3097600 BTO,D,20241004,32,32.26,31.985,32.19,31200 BTT,D,20241004,21.57,21.61,21.48,21.51,279900 BTU,D,20241004,26.14,26.49,26.03,26.41,1716200 BTZ,D,20241004,11.22,11.22,11.16,11.19,165600 BUD,D,20241004,65.25,66.4,65.18,66.4,882600 BUI,D,20241004,24.06,24.3,23.93,24.19,32800 BUR,D,20241004,13.12,13.31,13.062,13.29,398800 BURL,D,20241004,262.94,267.6,259.37,264.28,1241400 BUXX,D,20241004,20.28,20.31,20.28,20.3,65300 BV,D,20241004,15.75,16.07,15.63,16.03,360100 BVN,D,20241004,13.95,14.2,13.82,14.07,946600 BW,D,20241004,2,2.2,1.935,2.18,2077700 BW-A,D,20241004,14.97,14.97,14.81,14.93,39500 BWA,D,20241004,35.51,35.53,35.05,35.13,1898400 BWG,D,20241004,8.86,8.86,8.77,8.8,31000 BWLP,D,20241004,15.69,15.79,15.44,15.64,276300 BWMX,D,20241004,13.49,13.49,12.93,13.33,22300 BWNB,D,20241004,21.65,21.98,21.5,21.65,16400 BWSN,D,20241004,23.85,24.24,23.5012,24.03,6600 BWXT,D,20241004,117.79,118.09,116.17,117.71,826200 BX,D,20241004,153.05,153.55,150.19,151.92,2073700 BXC,D,20241004,106.07,106.2,103.305,106.18,94900 BXMT,D,20241004,18.48,18.51,17.95,18.11,1756400 BXMX,D,20241004,13.64,13.725,13.55,13.69,144200 BXP,D,20241004,80.14,81.29,79.6306,80.74,950800 BXSL,D,20241004,29.55,29.82,29.55,29.82,931700 BY,D,20241004,25.87,26.015,25.58,25.66,165200 BYD,D,20241004,65,65.02,64.275,64.8,582000 BYM,D,20241004,12.03,12.03,11.9501,11.96,27400 BYON,D,20241004,9.53,10.68,9.46,10.5,2709300 BZH,D,20241004,33.33,33.4,31.94,32.38,294100 C,D,20241004,62.465,62.93,61.805,62.64,10100400 C-N,D,20241004,30.05,30.17,30.03,30.13,57200 CAAP,D,20241004,17.54,17.84,17.38,17.74,57900 CABO,D,20241004,345.34,352.14,344.5661,346.33,44200 CACI,D,20241004,512.11,515.16,509.85,511.8,81900 CAD-A,D,20241004,23.08,23.1,22.85,23,6400 CADE,D,20241004,31.33,31.47,30.93,31.24,805500 CAE,D,20241004,18.51,18.64,18.335,18.6,413900 CAF,D,20241004,14.46,14.7999,14.46,14.75,160200 CAG,D,20241004,29.23,29.62,29.135,29.51,5341100 CAH,D,20241004,110.55,112.07,110.1,111.98,1490600 CAL,D,20241004,31.91,33.03,31.73,32.51,658000 CALX,D,20241004,37.92,37.92,37.34,37.73,244800 CANG,D,20241004,1.84,1.9,1.8,1.85,30000 CAPL,D,20241004,21.14,21.19,21.06,21.18,10800 CARR,D,20241004,80.95,81.0625,79.94,80.8,2538600 CARS,D,20241004,15.42,15.7,15.22,15.7,532700 CAT,D,20241004,396.72,397.46,391.85,397.09,1675400 CATO,D,20241004,4.96,5.07,4.95,4.97,34700 CAVA,D,20241004,126.5,128.59,125.59,126.6,1905200 CB,D,20241004,284.5,290.8,284.03,290.59,967900 CBL,D,20241004,25.1,25.34,24.785,25.3,109500 CBNA,D,20241004,22,22,21.01,21.2,345100 CBRE,D,20241004,122.74,122.89,120.54,120.84,1086800 CBT,D,20241004,110.9,111.2,109.48,110.48,149400 CBU,D,20241004,58.65,58.95,58,58.17,189900 CBZ,D,20241004,65.9,65.9,64.95,65.37,223100 CC,D,20241004,19.75,19.94,19.31,19.57,1992100 CCI,D,20241004,112.03,112.03,110.46,111.48,3314700 CCIA,D,20241004,25.92,25.94,25.8831,25.9,9100 CCIF,D,20241004,8.28,8.34,8.2579,8.29,94900 CCJ,D,20241004,50.18,52.2,49.55,51.84,6881400 CCK,D,20241004,93.69,94.29,93.245,93.78,595000 CCL,D,20241004,17.68,18.15,17.55,18.02,31753000 CCM,D,20241004,6.95,6.98,6.84,6.9582,2700 CCO,D,20241004,1.54,1.62,1.54,1.61,2732700 CCRD,D,20241004,13.44,13.6074,13.1,13.51,15100 CCS,D,20241004,102.73,102.73,97.03,98.44,227300 CCU,D,20241004,11,11.24,11,11.18,95300 CCZ,D,20241004,58.7,60,58.3,58.63,37200 CDE,D,20241004,6.56,6.66,6.23,6.41,27042200 CDLR,D,20241004,28.12,28.24,28.01,28.18,42800 CDP,D,20241004,31.18,31.5,30.87,31.05,934000 CDR-B,D,20241004,15.9,16.0997,15.2501,15.97,1900 CDR-C,D,20241004,14.25,14.605,14.25,14.605,11800 CDRE,D,20241004,38.33,39.08,37.8425,39.01,154700 CE,D,20241004,136.18,137.38,135.455,136.67,636900 CEE,D,20241004,10.61,10.615,10.35,10.35,10400 CEIX,D,20241004,103.03,105.1344,102.51,104.57,311600 CEL.P,D,20241004,0.0351,0.0369,0.0351,0.0351,2800 CEPU,D,20241004,10.19,10.2769,9.88,9.94,250700 CF,D,20241004,89.95,90.86,89.03,90.15,1289800 CFG,D,20241004,40.83,41.38,40.65,41.18,4677800 CFG-E,D,20241004,22.66,22.66,22.3,22.3,26100 CFG-H,D,20241004,27.1,27.2,27.07,27.14,35600 CFR,D,20241004,111.2,113.46,111.08,113.32,489300 CFR-B,D,20241004,21.92,21.99,21.74,21.74,4200 CGA,D,20241004,2.4,2.455,2.31,2.31,5700 CGAU,D,20241004,7.3,7.305,7.12,7.13,568200 CGV,D,20241004,13.53,13.53,13.47,13.5198,1300 CHCT,D,20241004,17.25,17.31,16.81,16.95,275300 CHD,D,20241004,100.72,101.34,100.4,101.04,1037100 CHE,D,20241004,589.08,590.05,575.33,581.55,95200 CHGG,D,20241004,1.65,1.695,1.63,1.68,2876500 CHH,D,20241004,131.15,132.98,130.6,132.16,222000 CHM-A,D,20241004,23.58,23.7499,23.58,23.7059,4200 CHM-B,D,20241004,24.86,24.9,24.8,24.8202,7300 CHMI,D,20241004,3.46,3.46,3.4,3.42,280600 CHN,D,20241004,14.23,14.4446,14.23,14.39,76300 CHPT,D,20241004,1.37,1.44,1.36,1.42,13271500 CHT,D,20241004,38.72,39.01,38.66,38.84,103700 CHWY,D,20241004,29.48,29.812,29,29.02,3121900 CI,D,20241004,341.18,342.21,339.32,341.7,720000 CIA,D,20241004,3.72,3.88,3.72,3.87,98000 CIB,D,20241004,31.13,31.64,30.99,31.37,399500 CIEN,D,20241004,66.3,66.78,65.79,66.69,2110400 CIF,D,20241004,1.78,1.7899,1.78,1.785,11300 CIG,D,20241004,2.04,2.04,2,2.03,1303200 CIG.C,D,20241004,2.54,2.575,2.54,2.54,12600 CII,D,20241004,19.5,19.57,19.4701,19.54,102100 CIM,D,20241004,15.56,15.565,15.25,15.41,529100 CIM-A,D,20241004,24.32,24.41,24.32,24.3999,6100 CIM-B,D,20241004,24.82,24.9399,24.7492,24.85,17900 CIM-C,D,20241004,23.24,23.35,23,23.21,11800 CIM-D,D,20241004,24.4,24.5,24.4,24.5,17200 CIMN,D,20241004,25.7,25.7,25.54,25.6101,9600 CIMO,D,20241004,25.84,25.9599,25.6,25.85,18300 CINT,D,20241004,7.01,7.19,7,7.04,25700 CIO,D,20241004,5.78,5.8801,5.35,5.75,1539000 CIO-A,D,20241004,19.49,19.5,19.21,19.33,25500 CION,D,20241004,11.85,11.93,11.79,11.87,176200 CIVI,D,20241004,54.59,54.715,53.5,54.23,1494300 CL,D,20241004,99.25,99.85,98.44,99.04,6030500 CLB,D,20241004,19.88,19.9259,19.52,19.82,156700 CLB.U,D,20241004,10.39,10.39,10.34,10.34,400 CLBR,D,20241004,10.23,10.2301,10.22,10.22,2000 CLCO,D,20241004,11.35,11.45,11.3101,11.4,146100 CLD-A,D,20241004,23.45,23.8699,22.78,22.78,7900 CLDT,D,20241004,8.51,8.605,8.45,8.56,205500 CLF,D,20241004,12.98,13.22,12.86,13,8369000 CLH,D,20241004,245.51,248,244.6,245.79,296800 CLPR,D,20241004,5.74,5.83,5.6,5.8,44600 CLS,D,20241004,52.74,54.06,52.25,53.83,1940500 CLVT,D,20241004,6.73,6.73,6.58,6.66,2522400 CLW,D,20241004,26.05,26.56,25.8201,26.35,253000 CLX,D,20241004,160.5,162.03,159.72,161.57,798200 CM,D,20241004,60.34,60.63,60.17,60.24,589700 CMA,D,20241004,59.72,60.2,58.31,58.86,2805900 CMBT,D,20241004,17.43,17.48,17.25,17.25,85800 CMC,D,20241004,53.63,54.145,53.22,53.35,664600 CMCM,D,20241004,4.5,4.8166,4.13,4.78,159000 CMG,D,20241004,56.995,57.25,56.435,57.11,6054300 CMI,D,20241004,327.5,331.89,326.03,331.74,691500 CMP,D,20241004,11.98,12.23,11.74,12.06,623600 CMR-C,D,20241004,26.57,26.83,26.57,26.715,600 CMR-D,D,20241004,27,27.1018,27,27,3000 CMRE,D,20241004,15.29,15.31,14.62,14.68,543300 CMS,D,20241004,70.55,71.3,70.08,71.22,2218400 CMS-B,D,20241004,87,87,85.7336,86.0719,4000 CMS-C,D,20241004,19.64,19.64,19.42,19.52,31100 CMSA,D,20241004,25.19,25.2392,25.11,25.12,2800 CMSC,D,20241004,24.7,24.74,24.665,24.7,8700 CMSD,D,20241004,24.89,24.89,24.74,24.813,28100 CMTG,D,20241004,7,7.08,6.84,6.89,437800 CMU,D,20241004,3.67,3.67,3.66,3.663,15500 CNA,D,20241004,47.99,48.53,47.72,48.44,344700 CNC,D,20241004,72.23,72.72,71.68,72.08,4578400 CNF,D,20241004,2.12,2.2,1.84,1.99,370200 CNH,D,20241004,11.01,11.04,10.84,11,8447700 CNI,D,20241004,113.6,114.67,113.01,113.54,1492500 CNK,D,20241004,26.65,27.11,26.4,26.76,1389700 CNM,D,20241004,42.91,43.05,41.6,43.03,3893400 CNMD,D,20241004,68.33,69.809,65.9673,66.59,461500 CNNE,D,20241004,18.91,19,18.52,18.68,390400 CNO,D,20241004,34.99,35.19,34.87,34.97,519400 CNO-A,D,20241004,21.56,21.84,21.56,21.6,3200 CNP,D,20241004,30.22,30.625,30.14,30.52,11837500 CNQ,D,20241004,35.36,35.59,35.2,35.55,2715000 CNS,D,20241004,93.95,95.01,92.9,94.27,322600 CNX,D,20241004,34.2,34.35,33.97,34.1,1800600 COD-A,D,20241004,24.16,24.19,24.1,24.15,6700 COD-B,D,20241004,24.48,24.48,24.39,24.4,41400 COD-C,D,20241004,24.64,24.64,24.52,24.55,32400 CODI,D,20241004,21.76,21.82,21.46,21.76,140300 COF,D,20241004,148.78,153.55,148.77,153.44,2550900 COF-I,D,20241004,21.53,21.53,21.25,21.29,90200 COF-J,D,20241004,20.49,20.5,20.2703,20.34,103400 COF-K,D,20241004,20.76,20.76,20.5,20.5,7600 COF-L,D,20241004,19.93,20,19.73,19.75,97700 COF-N,D,20241004,19.62,19.62,19.42,19.49,29700 COHR,D,20241004,97.55,98.95,94.64,95.33,3174000 COLD,D,20241004,27.55,27.68,27.32,27.58,1548200 COMP,D,20241004,6.17,6.17,5.9,6.07,3899700 CON,D,20241004,21.3,21.3,20.85,20.97,206000 COOK,D,20241004,3.51,3.595,3.421,3.48,136900 COP,D,20241004,113.57,114.63,112.05,114.54,7585700 COR,D,20241004,220.22,221.15,219.35,219.94,1638100 COTY,D,20241004,9.06,9.125,8.95,8.99,2166800 COUR,D,20241004,7.8,7.8,7.59,7.72,1138600 CP,D,20241004,82.04,82.44,81.67,82.42,2953700 CPA,D,20241004,95,97.3,94.98,96.14,518800 CPAC,D,20241004,5.8,5.83,5.7795,5.8,11800 CPAY,D,20241004,323.27,331.1,321,331,1216300 CPF,D,20241004,28.44,28.57,28.16,28.3,132100 CPK,D,20241004,121.51,122.59,120.57,122.59,71700 CPNG,D,20241004,24.34,24.715,24.18,24.59,5199400 CPRI,D,20241004,42.3,42.635,42.047,42.28,1751300 CPS,D,20241004,13.5,13.5,13.03,13.38,130100 CPT,D,20241004,120.18,121.27,119.31,120.86,709900 CQP,D,20241004,49.25,50.05,49.25,49.74,51400 CR,D,20241004,158.71,159.21,157.02,159.17,185900 CRBG,D,20241004,29.28,29.98,29.23,29.97,2609100 CRC,D,20241004,54.71,54.83,53.5,54.25,496200 CRD.A,D,20241004,10.95,11.04,10.81,10.97,64600 CRD.B,D,20241004,10.86,11.19,10.86,11.0394,900 CRGY,D,20241004,12.56,12.98,12.55,12.98,6714700 CRH,D,20241004,88.3,89.12,87.67,89.11,3419200 CRI,D,20241004,65.2,65.68,64.5,64.77,669700 CRK,D,20241004,12.06,12.235,11.93,12.05,1875700 CRL,D,20241004,194.35,194.35,189.88,190.74,544300 CRM,D,20241004,283.86,287.89,281.47,287.75,6131200 CRS,D,20241004,157.24,160.43,155.48,159.89,421800 CRT,D,20241004,10.91,10.91,10.74,10.79,11500 CSAN,D,20241004,9.52,9.65,9.4534,9.63,438300 CSL,D,20241004,451.82,455.11,446.94,454.48,261500 CSR,D,20241004,70.44,70.44,69.3924,70.01,87700 CSTM,D,20241004,15.82,15.82,15.06,15.07,1175200 CSV,D,20241004,32.12,32.13,31.6,31.92,48800 CTA-A,D,20241004,65,65,64.4963,64.4963,700 CTA-B,D,20241004,82.95,82.95,81.9,81.9,1800 CTBB,D,20241004,16.18,16.18,15.8824,16.06,31100 CTDD,D,20241004,16.44,16.44,16.02,16.34,23000 CTLT,D,20241004,60.75,60.75,60.5,60.59,792400 CTO,D,20241004,19.03,19.05,18.72,18.82,238000 CTO-A,D,20241004,24,24.0464,23.19,23.22,19600 CTOS,D,20241004,3.4,3.45,3.31,3.35,672100 CTRA,D,20241004,25,25.01,24.71,24.87,4973200 CTRE,D,20241004,30.63,30.815,30.365,30.37,1144400 CTRI,D,20241004,15.78,16.01,15.49,15.93,169500 CTS,D,20241004,48.19,48.19,47.5859,48.1,99000 CTV,D,20241004,1.74,1.77,1.72,1.73,73300 CTVA,D,20241004,58.61,58.8,58.11,58.33,1326900 CUB-E,D,20241004,25.4,25.6073,25.3,25.6,4900 CUB-F,D,20241004,25.27,25.28,25.27,25.28,300 CUBB,D,20241004,20.65,20.7,20.3,20.7,4000 CUBE,D,20241004,51.57,51.85,50.71,51.16,2096200 CUBI,D,20241004,46.02,46.38,45.23,45.34,282100 CUK,D,20241004,16,16.38,15.93,16.35,2024700 CULP,D,20241004,5.85,6.0971,5.51,5.95,27000 CURB,D,20241004,22.37,23.6,21.54,23.44,2690600 CURV,D,20241004,3.46,3.7,3.46,3.55,369500 CUZ,D,20241004,28.78,29.07,28.64,28.93,744800 CVE,D,20241004,17.95,18.325,17.765,18.27,12080800 CVE.W,D,20241004,13.42,13.42,13.42,13.42,300 CVEO,D,20241004,27.31,27.64,27.255,27.61,22800 CVI,D,20241004,25.12,25.33,24.51,24.66,875500 CVLG,D,20241004,50.55,50.72,49.87,50.29,33400 CVNA,D,20241004,179.8,182.84,176.61,180.17,2273500 CVS,D,20241004,63.72,65.57,63.6643,64.59,16313800 CVX,D,20241004,152.48,152.5,150.135,150.74,7895200 CW,D,20241004,341.2,342.23,335.7342,337.5,210100 CWAN,D,20241004,25.36,25.6,25.09,25.38,771000 CWE.A,D,20241004,27.17,27.5299,27.12,27.44,217800 CWEN,D,20241004,29.17,29.665,29.17,29.56,1083000 CWH,D,20241004,23.59,23.94,23.22,23.44,1083300 CWK,D,20241004,13.37,13.405,12.61,12.62,2470900 CWT,D,20241004,52.81,53.11,52.41,53.08,146500 CX,D,20241004,6.04,6.11,5.8825,5.92,7269800 CXE,D,20241004,3.96,3.96,3.915,3.92,125300 CXH,D,20241004,8.23,8.2413,8.1613,8.2,42700 CXM,D,20241004,7.25,7.515,7.19,7.46,1054000 CXT,D,20241004,56.3,56.3,55.34,55.88,570700 CXW,D,20241004,12.68,12.68,12.33,12.61,844300 CYD,D,20241004,12.3,12.53,12.28,12.38,15500 CYH,D,20241004,5.47,5.7988,5.38,5.64,1113100 D,D,20241004,57.44,58.305,57.23,58.23,2459600 DAC,D,20241004,86.99,87.39,86,86.61,122200 DAL,D,20241004,49.07,49.65,48.35,49.28,8581100 DAN,D,20241004,10.92,11.025,10.62,10.98,1711300 DAO,D,20241004,5.37,5.49,4.9601,5.48,288400 DAR,D,20241004,36.8,37.13,36.5869,36.94,943900 DAVA,D,20241004,25.15,25.83,24.88,25.37,525100 DAY,D,20241004,62.5,62.5,61.27,61.86,755000 DB,D,20241004,17.31,17.46,17.275,17.42,1567800 DBD,D,20241004,43.65,44.49,43.22,44.26,134800 DBI,D,20241004,6.85,7.08,6.81,6.82,1477300 DBL,D,20241004,15.84,15.9,15.7751,15.89,48000 DBR-H,D,20241004,25.43,25.44,25.35,25.35,4400 DBR-I,D,20241004,25.59,25.63,25.45,25.45,4900 DBR-J,D,20241004,25.12,25.28,25.095,25.2,7600 DBRG,D,20241004,14.74,15.17,14.56,15.05,3577800 DCF,D,20241004,9.19,9.2199,9.19,9.21,10900 DCI,D,20241004,73.93,73.93,73.13,73.7,459600 DCO,D,20241004,66.17,66.26,65.13,65.34,25300 DD,D,20241004,87.89,88.21,87,87.54,845500 DDD,D,20241004,2.8,2.93,2.7359,2.86,2316500 DDL,D,20241004,3.81,3.85,3.61,3.77,1370100 DDS,D,20241004,369.28,375.92,366.78,366.78,130800 DDT,D,20241004,26,26.02,26,26.0127,3400 DE,D,20241004,412,412.14,405.07,407.99,877800 DEA,D,20241004,13.33,13.39,13.225,13.29,628700 DEC,D,20241004,11.95,12.06,11.82,11.92,212100 DECK,D,20241004,159.38,167.23,159.15,166.81,2328400 DEI,D,20241004,17.64,17.94,17.56,17.94,2360700 DELL,D,20241004,117.5,120.84,117.0601,120.42,8185000 DEO,D,20241004,136.44,137.605,136.4,137.54,474500 DESP,D,20241004,12.86,13.66,12.86,13.53,787200 DFH,D,20241004,35.49,35.6,33.1501,34.3,317300 DFIN,D,20241004,66.33,66.93,65.58,66.12,152000 DFP,D,20241004,21.29,21.4,21.23,21.35,77600 DFS,D,20241004,139.66,145,139,144.89,1149400 DG,D,20241004,82.96,84.98,82.51,84.35,3792900 DGX,D,20241004,152.11,152.49,150.42,150.79,500800 DHF,D,20241004,2.62,2.64,2.6,2.61,462500 DHI,D,20241004,190.28,191.1275,181.87,184.64,2542200 DHR,D,20241004,271.56,272.56,268.65,270.03,1132600 DHT,D,20241004,12.09,12.09,11.83,11.9,1727500 DHX,D,20241004,1.68,1.7401,1.65,1.67,131800 DIAX,D,20241004,14.74,14.83,14.65,14.78,55400 DIN,D,20241004,33.05,33.29,31.325,32.75,1176300 DINO,D,20241004,47.98,48.25,46.335,46.74,2081000 DIS,D,20241004,94.3,95.34,93.89,95.15,6317300 DIVY,D,20241004,26.81,26.9225,26.81,26.9225,6800 DK,D,20241004,20.72,20.8,20.02,20.26,1174900 DKL,D,20241004,44.49,44.54,44.07,44.37,44400 DKS,D,20241004,212,217.75,212,215.03,965900 DLB,D,20241004,76.29,76.29,75.1,75.71,203200 DLN-B,D,20241004,26.155,26.155,26.04,26.04,1900 DLNG,D,20241004,3.89,3.89,3.845,3.88,13400 DLR,D,20241004,157.29,157.84,155.6,157,1120900 DLR-J,D,20241004,24.25,24.31,24.1015,24.18,4600 DLR-K,D,20241004,24.97,25.0551,24.93,25,9700 DLR-L,D,20241004,23.8,23.85,23.66,23.66,13000 DLX,D,20241004,18.99,19.29,18.91,19.27,196100 DLY,D,20241004,16.45,16.53,16.42,16.51,122900 DM,D,20241004,4.9,4.92,4.84,4.88,199500 DMA,D,20241004,8.56,8.66,8.56,8.65,18500 DMB,D,20241004,11.15,11.15,11.09,11.09,39100 DMO,D,20241004,12.08,12.13,12.03,12.03,42600 DNA,D,20241004,8.28,8.61,8.12,8.33,1134600 DNB,D,20241004,11.53,11.58,10.98,11.29,2056200 DNMR,D,20241004,0.469,0.5,0.4364,0.5,647200 DNOW,D,20241004,12.78,12.85,12.59,12.67,577700 DNP,D,20241004,9.8,9.88,9.57,9.65,1050400 DOC,D,20241004,22.1,22.23,21.99,22.12,3345600 DOCN,D,20241004,40.7,42.94,40.5,42.9,1112400 DOCS,D,20241004,43.84,43.96,43.5,43.83,785600 DOLE,D,20241004,16.09,16.48,16,16.27,745000 DOUG,D,20241004,1.76,1.765,1.64,1.66,259900 DOV,D,20241004,191.73,191.73,187.46,188.91,778600 DOW,D,20241004,55.1,55.625,54.9101,55.34,3443900 DPG,D,20241004,11.76,11.8098,11.66,11.68,75600 DPZ,D,20241004,423.15,425.505,417.79,425.31,569000 DQ,D,20241004,22.66,24.48,22.43,24.48,1517400 DRD,D,20241004,9.72,9.88,9.67,9.76,148800 DRH,D,20241004,8.89,9.14,8.83,9.11,1996500 DRH-A,D,20241004,25.59,25.62,25.52,25.62,5800 DRI,D,20241004,163.15,164.86,163.1,164.84,1039300 DRLL,D,20241004,29.91,29.93,29.63,29.79,240900 DSL,D,20241004,12.91,13.02,12.91,12.98,435400 DSM,D,20241004,6.26,6.26,6.21,6.22,106600 DSMC,D,20241004,35.9699,36.03,35.84,35.9992,5200 DSTX,D,20241004,25.5759,25.5759,25.5759,25.5759,100 DSU,D,20241004,10.99,11.07,10.97,11.07,187600 DSX,D,20241004,2.45,2.48,2.43,2.47,357500 DSX-B,D,20241004,26.65,26.89,26.65,26.785,2200 DSX.W,D,20241004,0.38,0.4,0.38,0.3901,17600 DT,D,20241004,53.54,53.85,53.04,53.83,1592800 DTB,D,20241004,21.36,21.41,21,21.18,8200 DTC,D,20241004,1.36,1.4591,1.3592,1.43,198200 DTE,D,20241004,126.15,127.27,125.7,126.98,721300 DTF,D,20241004,11.25,11.26,11.25,11.25,2900 DTG,D,20241004,21.64,21.68,21.19,21.41,19200 DTM,D,20241004,83.62,84.185,83.255,84.05,442400 DTW,D,20241004,24.73,24.84,24.6821,24.79,21000 DUK,D,20241004,114.63,114.87,113.805,114.05,3513100 DUK-A,D,20241004,25.22,25.2291,25.06,25.2,58800 DUKB,D,20241004,25.01,25.1,24.94,25.04,26100 DV,D,20241004,17.03,17.26,16.85,17.25,2168600 DVA,D,20241004,159.66,161.08,159.01,160.69,391500 DVN,D,20241004,42.4,42.54,41.86,42.42,10292800 DX,D,20241004,12.32,12.3855,12.15,12.21,2328600 DX-C,D,20241004,25.18,25.18,25.05,25.08,5200 DXC,D,20241004,21.05,21.19,20.7,20.84,453200 DXYZ,D,20241004,10.56,10.74,9.91,10.11,298700 DY,D,20241004,189.03,191.56,187.16,190.88,219000 E,D,20241004,31.42,31.53,31.28,31.42,276400 EAF,D,20241004,1.5,1.66,1.43,1.62,3910000 EAI,D,20241004,23.29,23.29,23.19,23.24,30100 EARN,D,20241004,6.78,6.82,6.74,6.77,472200 EAT,D,20241004,81,83.93,80.44,83.83,1026100 EB,D,20241004,2.87,2.91,2.745,2.76,915800 EBF,D,20241004,24.24,24.43,24.11,24.31,144400 EBR,D,20241004,7.02,7.05,6.97,7.04,494000 EBR.B,D,20241004,7.67,7.76,7.62,7.76,5400 EBS,D,20241004,9.04,9.57,8.86,9.35,1635100 EC,D,20241004,9.21,9.27,9.01,9.02,3149100 ECAT,D,20241004,17.94,17.94,17.779,17.87,141700 ECC,D,20241004,9.88,9.89,9.84,9.87,818000 ECC-D,D,20241004,19.48,19.4999,19.43,19.45,40300 ECCC,D,20241004,23.42,23.4999,23.14,23.23,4200 ECCF,D,20241004,24.99,24.99,24.87,24.97,23700 ECCV,D,20241004,23.25,23.25,23.0977,23.19,2700 ECCW,D,20241004,24.63,24.797,24.63,24.797,700 ECCX,D,20241004,24.85,24.95,24.85,24.9236,5800 ECL,D,20241004,251.06,251.8693,248.81,251.02,656200 ECO,D,20241004,34.91,34.91,34.29,34.45,46400 ECVT,D,20241004,6.75,6.82,6.61,6.66,599700 ED,D,20241004,102.79,103.34,102.27,103.15,952800 EDD,D,20241004,5.03,5.03,4.98,5,107000 EDF,D,20241004,5.22,5.28,5.2101,5.275,57700 EDN,D,20241004,22.71,22.882,22.07,22.37,88500 EDR,D,20241004,29.09,29.11,28.94,28.99,2913800 EDU,D,20241004,82.68,83.67,79.47,80.6,1923800 EE,D,20241004,23.34,23.58,23,23.13,140900 EEA,D,20241004,9.18,9.18,9.04,9.09,1200 EEX,D,20241004,4.31,4.43,4.24,4.4,163400 EFC,D,20241004,12.58,12.6128,12.405,12.46,881700 EFC-A,D,20241004,25.08,25.0801,25.08,25.0801,1500 EFC-B,D,20241004,22.33,22.45,22.28,22.3,3200 EFC-C,D,20241004,25.1,25.1,25.1,25.1,100 EFC-D,D,20241004,22.95,22.95,22.8,22.85,1300 EFC-E,D,20241004,25.38,25.38,25.3001,25.3001,700 EFR,D,20241004,12.59,12.61,12.54,12.565,82700 EFT,D,20241004,12.84,12.84,12.76,12.84,97100 EFX,D,20241004,294.09,294.59,280.715,283.6,917100 EFXT,D,20241004,6.72,6.8,6.48,6.78,197400 EG,D,20241004,398.19,407.3,396.18,407.04,305900 EGF,D,20241004,10.1,10.1,10.02,10.02,500 EGO,D,20241004,17.48,17.865,17.255,17.29,1246200 EGP,D,20241004,180.33,181.2,178.77,179.99,211800 EGY,D,20241004,6.38,6.38,6.2133,6.32,833300 EHAB,D,20241004,7.65,7.69,7.415,7.48,403100 EHC,D,20241004,95.28,95.3,94.14,94.5,426900 EHI,D,20241004,6.84,6.8552,6.79,6.8,143100 EHI.P,D,20241004,0.0125,0.0178,0.0125,0.0131,341700 EIC,D,20241004,16.22,16.44,16.205,16.42,161300 EICA,D,20241004,23.78,23.8322,23.77,23.8242,4300 EICB,D,20241004,24.96,24.96,24.87,24.95,17700 EICC,D,20241004,25.208,25.228,25.1183,25.1401,11100 EIG,D,20241004,47.71,48.679,47.71,48.64,56500 EIX,D,20241004,86.05,86.3,85.53,86.18,1464700 EL,D,20241004,96.72,97.115,95.62,95.86,2269300 ELAN,D,20241004,14.61,14.785,14.34,14.66,3808500 ELC,D,20241004,23.29,23.29,23.0391,23.19,11000 ELF,D,20241004,107.2,108.6,105.81,105.89,1414500 ELME,D,20241004,17.23,17.26,17.03,17.18,369300 ELP,D,20241004,7.27,7.315,7.21,7.28,376400 ELPC,D,20241004,6.45,6.535,6.43,6.46,5400 ELS,D,20241004,69.81,69.81,68.97,69.28,1214600 ELV,D,20241004,499.77,501.46,490.16,492.07,1473800 EMD,D,20241004,10.33,10.33,10.26,10.26,340000 EME,D,20241004,437.85,440.75,430.79,435,291600 EMF,D,20241004,13.72,13.9,13.5,13.71,14500 EMN,D,20241004,109.41,109.85,107.95,109,764000 EMO,D,20241004,42.17,42.43,42.0685,42.34,33300 EMP,D,20241004,23.21,23.21,23.1089,23.14,6200 EMR,D,20241004,111.88,111.88,109.925,111.44,2082800 ENB,D,20241004,40.78,41.099,40.62,41.08,2297400 ENFN,D,20241004,9.04,9.09,8.9,9,127000 ENIC,D,20241004,2.69,2.75,2.67,2.74,381600 ENJ,D,20241004,23.17,23.8399,23.17,23.7565,3700 ENLC,D,20241004,14.75,14.75,14.64,14.69,1770900 ENO,D,20241004,24.74,24.82,24.74,24.82,1200 ENOV,D,20241004,40.8,41.16,40.48,40.69,652600 ENR,D,20241004,31.93,32.3,31.725,31.83,701900 ENS,D,20241004,99.94,101.62,99.57,100.43,165800 ENV,D,20241004,62.64,62.65,62.57,62.59,568900 ENVA,D,20241004,83.53,83.75,81.78,83.74,121000 ENZ,D,20241004,1.12,1.16,1.11,1.14,92000 EOD,D,20241004,4.95,4.98,4.92,4.95,52500 EOG,D,20241004,132,133.26,131.03,133.12,2720400 EOI,D,20241004,19.68,19.925,19.68,19.91,90900 EOS,D,20241004,21.61,21.67,21.37,21.66,87200 EOT,D,20241004,17.77,17.82,17.72,17.76,22200 EPAC,D,20241004,42.21,42.71,41.845,42.66,233000 EPAM,D,20241004,198.4,200.2,195.83,198.35,570000 EPC,D,20241004,34.39,34.61,34.34,34.39,483700 EPD,D,20241004,29.68,29.8687,29.62,29.7,2752400 EPR,D,20241004,47.58,47.93,47.43,47.72,432700 EPR-C,D,20241004,21.73,22.08,21.73,22.035,5000 EPR-E,D,20241004,30.6,30.72,30.425,30.46,3800 EPR-G,D,20241004,22.6,22.77,22.58,22.77,5300 EPRT,D,20241004,32.8,32.915,32.2,32.4,1111100 EQBK,D,20241004,39.29,39.88,38.84,39.14,25900 EQC,D,20241004,19.67,19.735,19.58,19.68,892400 EQC-D,D,20241004,25.25,25.285,25.25,25.25,3700 EQH,D,20241004,42.37,42.93,42.205,42.89,2095200 EQH-A,D,20241004,23.17,23.22,23.1,23.1,25600 EQH-C,D,20241004,20.07,20.07,19.8935,19.91,15400 EQNR,D,20241004,26.8,27.13,26.61,27.12,3761100 EQR,D,20241004,72.81,73.645,72.5,73.53,1050200 EQS,D,20241004,1.3001,1.3001,1.3001,1.3001,600 EQT,D,20241004,37.94,38.16,36.94,36.94,10143000 EQV,D,20241004,9.92,9.92,9.9,9.9,439700 EQV.U,D,20241004,9.98,9.98,9.98,9.98,100 ERJ,D,20241004,33.82,34.185,33.36,33.93,1118900 ERO,D,20241004,22.13,22.31,21.555,21.87,252500 ES,D,20241004,65.07,65.59,64.68,65.38,1593700 ESAB,D,20241004,103.33,103.93,101.985,103.15,214500 ESE,D,20241004,127.54,127.54,124.52,124.94,103800 ESI,D,20241004,26.75,26.75,26.295,26.43,801200 ESNT,D,20241004,64.33,64.51,63.59,64.18,333300 ESRT,D,20241004,10.82,10.88,10.69,10.78,437200 ESS,D,20241004,288.9,291.24,286.28,289.88,344400 ESTC,D,20241004,78.07,79.44,77.11,79.01,932100 ET,D,20241004,16.33,16.44,16.27,16.3,10453300 ET-I,D,20241004,11.9,12,11.8,11.85,382500 ETB,D,20241004,14.35,14.48,14.29,14.34,55400 ETD,D,20241004,31.24,31.333,30.96,31.01,151700 ETG,D,20241004,19.31,19.334,19.08,19.27,124200 ETI.P,D,20241004,24.93,24.93,24.78,24.8,1000 ETJ,D,20241004,9.28,9.31,9.24,9.3,124400 ETN,D,20241004,331.9,333.31,328.25,333.05,1129500 ETO,D,20241004,26.23,26.5486,25.995,26.29,22900 ETR,D,20241004,131.8,132.72,130.87,132.5,1033400 ETV,D,20241004,13.77,13.8,13.66,13.74,109600 ETW,D,20241004,8.63,8.65,8.545,8.65,373900 ETW.W,D,20241004,0.142,0.142,0.142,0.142,200 ETWO,D,20241004,3.98,4,3.935,4,2134100 ETX,D,20241004,18.69,18.84,18.66,18.68,27100 ETY,D,20241004,14.45,14.62,14.4317,14.6,212800 EVC,D,20241004,2.06,2.09,2.03,2.08,136500 EVE.T,D,20241004,0.0909,0.1288,0.0875,0.1288,11300 EVEX,D,20241004,3.24,3.32,3.15,3.31,305800 EVF,D,20241004,6.2,6.24,6.187,6.2216,63900 EVG,D,20241004,11.38,11.38,11.29,11.3317,36400 EVH,D,20241004,26.25,27.28,26,26.34,1530700 EVN,D,20241004,11,11.01,10.96,10.97,124800 EVR,D,20241004,252.17,254.09,249.88,251.74,160900 EVRI,D,20241004,13.19,13.19,13.14,13.15,756300 EVT,D,20241004,24.61,24.69,24.4388,24.65,90300 EVTC,D,20241004,34.17,34.38,33.73,34.22,413800 EVTL,D,20241004,6.1,6.2699,6.09,6.2,9900 EVTR,D,20241004,51.37,51.52,51.3265,51.34,224900 EW,D,20241004,65.79,65.835,64.05,65.49,5959700 EXG,D,20241004,8.6,8.61,8.51,8.53,421000 EXK,D,20241004,4.32,4.51,4.26,4.28,5901300 EXP,D,20241004,288.83,289.07,280.94,282.78,196400 EXPD,D,20241004,123.34,123.99,119.275,120.44,1123300 EXR,D,20241004,174.63,174.63,169.3,169.48,991900 EXTO,D,20241004,4.07,4.23,4.07,4.19,15700 F,D,20241004,10.59,10.61,10.44,10.57,45967800 F-B,D,20241004,24.64,24.64,24.28,24.38,28500 F-C,D,20241004,24.18,24.18,24.04,24.15,31100 F-D,D,20241004,25.77,25.77,25.43,25.51,24800 FAF,D,20241004,65.43,65.6,64.42,64.79,1005900 FBIN,D,20241004,88.15,88.21,85.71,86.84,951500 FBK,D,20241004,45.92,46.33,45.58,46.29,120700 FBMS,D,20241004,31.51,31.66,31.095,31.32,206700 FBP,D,20241004,20.4,20.585,20.39,20.56,525600 FBR-E,D,20241004,22.94,23.05,22.9118,23.0087,39100 FBRT,D,20241004,12.93,12.93,12.71,12.82,191300 FC,D,20241004,41.09,41.09,40.46,40.75,22300 FCF,D,20241004,16.58,16.58,16.34,16.47,513300 FCN,D,20241004,226.34,228.03,224.84,225.4,155400 FCPT,D,20241004,28.77,28.78,28.34,28.61,313300 FCRX,D,20241004,24.55,24.55,24.55,24.55,500 FCT,D,20241004,10.4,10.4,10.271,10.3,95500 FCX,D,20241004,50.61,51.12,49.98,50.55,11510300 FDP,D,20241004,28.68,29.16,28.6,28.96,163000 FDS,D,20241004,462.3,462.3,454.125,457,178900 FDX,D,20241004,264.8,265.03,259.27,260.84,1638600 FE,D,20241004,42.89,43.51,42.772,43.46,2998900 FEDU,D,20241004,12.12,12.75,12.05,12.4,4800 FENG,D,20241004,3.16,3.28,3.0784,3.27,15500 FERG,D,20241004,192.3,194.96,189.59,194.95,2647200 FET,D,20241004,15.64,16.33,15.625,16.16,38900 FF,D,20241004,5.77,6.04,5.76,6.04,309400 FFA,D,20241004,20.01,20.1048,19.85,20.01,25400 FFC,D,20241004,16.26,16.3,16.18,16.27,141200 FFWM,D,20241004,6.72,6.78,6.45,6.7,589000 FG,D,20241004,43.49,44.06,42.44,43.28,65300 FGB,D,20241004,4.11,4.12,4.01,4.05,183400 FGN,D,20241004,27.15,27.15,26.885,26.95,10000 FHI,D,20241004,36.53,36.945,36.445,36.88,479200 FHN,D,20241004,15.6,15.79,15.405,15.57,5191800 FHN-B,D,20241004,24.9,24.9499,24.89,24.9,7600 FHN-E,D,20241004,25.31,25.42,25.3,25.3,2500 FHN-F,D,20241004,19.46,19.61,19.315,19.57,14700 FI,D,20241004,184.47,185.51,182.87,185.42,1859500 FICO,D,20241004,1941.43,1948.29,1886.2,1913.38,121500 FIGS,D,20241004,6.5,6.78,6.49,6.7,2612300 FIHL,D,20241004,18.39,18.69,18.39,18.64,190700 FINS,D,20241004,13.13,13.25,13.13,13.2,26500 FINV,D,20241004,6.93,7.09,6.905,7.09,1057500 FIS,D,20241004,84.16,84.78,83.9,84.63,2108600 FIX,D,20241004,402.25,407.61,397.8401,402.53,254100 FL,D,20241004,24.4,24.9,23.99,24.11,2774600 FLC,D,20241004,17.32,17.32,17.22,17.28,25900 FLNG,D,20241004,26.41,26.5761,26.18,26.41,186800 FLO,D,20241004,22.06,22.4,22.015,22.4,970200 FLR,D,20241004,50,50.07,49.22,49.97,2061400 FLS,D,20241004,52.99,53.18,52.16,52.69,1029600 FLUT,D,20241004,236.07,238.14,234.66,237.53,1014500 FLXR,D,20241004,39.34,39.51,39.31,39.34,44500 FMC,D,20241004,64.72,65.23,63.89,63.98,469300 FMN,D,20241004,12.47,12.51,12.21,12.43,20600 FMS,D,20241004,20.54,20.74,20.54,20.7,199200 FMX,D,20241004,98.79,99.74,98.03,99.67,602700 FMY,D,20241004,12.48,12.48,12.3263,12.375,5900 FN,D,20241004,240.69,242.91,236.51,242.85,389500 FNA,D,20241004,5.74,5.9583,5.63,5.88,496100 FNB,D,20241004,13.88,13.96,13.735,13.84,1530200 FND,D,20241004,119.26,119.53,111.55,111.96,1975300 FNF,D,20241004,61,61.115,60.14,60.21,788700 FNV,D,20241004,121.21,121.67,119.72,120.86,1043300 FOA,D,20241004,10,10.43,10,10.21,17700 FOF,D,20241004,13.03,13.0499,12.9598,13,33600 FOR,D,20241004,32.61,32.62,31.85,32.35,82000 FOUR,D,20241004,90,92.065,89.63,91.55,1405300 FPF,D,20241004,19.4,19.48,19.36,19.38,137100 FPH,D,20241004,4.29,4.36,4.19,4.24,137900 FPI,D,20241004,10.76,10.87,10.67,10.74,260800 FR,D,20241004,54.97,55.1,54.21,54.77,1091800 FRA,D,20241004,13.39,13.5,13.35,13.45,195800 FRE.W,D,20241004,0.0815,0.089,0.0566,0.089,19100 FREY,D,20241004,0.98,1.02,0.9707,1,682200 FRGE,D,20241004,1.21,1.2199,1.17,1.19,259500 FRO,D,20241004,24.75,24.86,24.415,24.51,1702400 FRT,D,20241004,111.19,111.9475,110.2,111.35,351600 FRT-C,D,20241004,22.9,22.9499,22.71,22.78,13000 FSCO,D,20241004,6.56,6.75,6.5,6.62,3497200 FSK,D,20241004,20.11,20.2,20.01,20.17,1029300 FSLY,D,20241004,7.55,7.67,7.405,7.63,1637500 FSM,D,20241004,4.82,5.1,4.78,4.88,9447800 FSS,D,20241004,92.34,92.34,90.265,90.7,176700 FT,D,20241004,7.58,7.6206,7.5478,7.555,78800 FTHY,D,20241004,15.03,15.0996,14.985,15,58700 FTI,D,20241004,27.44,27.49,26.96,27.38,2814400 FTK,D,20241004,4.68,4.95,4.677,4.95,82200 FTS,D,20241004,44.54,44.64,44.31,44.47,824700 FTV,D,20241004,77.89,77.92,76.5,76.91,1569300 FTWO,D,20241004,31.9534,32.0999,31.895,32.0886,3600 FUBO,D,20241004,1.49,1.51,1.43,1.5,5681000 FUL,D,20241004,78.22,78.22,76.99,77.72,221400 FUN,D,20241004,37.55,38.53,37.16,37.58,2065900 FVR,D,20241004,19.3,19.35,18.64,19.25,351800 FVRR,D,20241004,24.47,24.68,23.78,24.17,510400 FXED,D,20241004,19.25,19.25,19.15,19.2096,8300 G,D,20241004,39.69,39.89,39.27,39.62,1116100 GAB,D,20241004,5.44,5.44,5.4,5.44,318500 GAB-G,D,20241004,23.8,24.05,22.82,23.96,6700 GAB-H,D,20241004,23.9977,24.0135,23.77,23.8675,6200 GAB-K,D,20241004,24.1,24.18,23.75,23.92,11700 GAM,D,20241004,53.16,53.44,53,53.2,34700 GAM-B,D,20241004,25.735,25.7509,25.6001,25.6001,2200 GAP,D,20241004,21.35,21.825,21.05,21.25,3987500 GATO,D,20241004,15.77,16.88,15.77,15.91,1269800 GATX,D,20241004,129.97,130.155,128.515,129.63,94900 GB,D,20241004,5.5,5.6844,5.44,5.57,87600 GB.W,D,20241004,0.0721,0.0891,0.0721,0.0891,3300 GBAB,D,20241004,17.43,17.43,17.21,17.29,78700 GBCI,D,20241004,45.79,45.89,45.18,45.57,414100 GBLI,D,20241004,33.77,33.98,33.77,33.98,500 GBTG,D,20241004,7.48,7.64,7.37,7.62,587000 GBX,D,20241004,49.77,50.06,49.31,49.94,122800 GCI,D,20241004,5.55,5.7,5.465,5.69,642600 GCO,D,20241004,27.01,28.605,27.01,28.2,153400 GCT.W,D,20241004,0.1022,0.1022,0.1022,0.1022,600 GCTS,D,20241004,2.75,2.79,2.6,2.6,105500 GCV,D,20241004,3.69,3.7499,3.685,3.73,28900 GD,D,20241004,300.04,301.24,297.84,300.66,877400 GDDY,D,20241004,155.43,156.43,154.06,156.33,679300 GDIV,D,20241004,15.37,15.3953,15.3,15.3953,21000 GDL,D,20241004,8.13,8.154,8.13,8.14,3200 GDO,D,20241004,12.64,12.71,12.58,12.6,51700 GDOT,D,20241004,10.91,11.135,10.79,11.02,291200 GDV,D,20241004,24.42,24.44,24.2,24.37,71300 GDV-H,D,20241004,25.05,25.2835,25.05,25.08,4400 GDV-K,D,20241004,21,21.34,20.95,21.0101,7000 GE,D,20241004,186.58,187.16,184.86,187.08,3978900 GEF,D,20241004,61.55,62.29,61.36,62.14,128100 GEF.B,D,20241004,67.8,68.2073,67.5669,68.11,6100 GEL,D,20241004,13.51,13.62,13.46,13.55,104100 GENI,D,20241004,7.56,7.585,7.255,7.45,2234500 GEO,D,20241004,13.5,13.52,13.2,13.41,1445100 GES,D,20241004,19.56,19.96,19.56,19.86,692600 GETY,D,20241004,3.67,3.765,3.635,3.69,199600 GEV,D,20241004,257,266.42,253.23,265.59,3159200 GF,D,20241004,8.7408,8.76,8.74,8.7543,13100 GFF,D,20241004,69.9,69.9,67.78,69.18,221800 GFI,D,20241004,15.59,15.7,15.4479,15.52,1875000 GFL,D,20241004,40.02,41,39.77,40.65,1815300 GFR,D,20241004,7.67,7.67,7.46,7.54,181800 GGB,D,20241004,3.48,3.53,3.465,3.5,5371800 GGG,D,20241004,87.06,87.08,85.39,85.79,437800 GGT,D,20241004,4.88,4.93,4.88,4.8999,97300 GGZ,D,20241004,12.24,12.2599,12.16,12.2169,1900 GHC,D,20241004,809.16,810.19,805.95,810.19,10900 GHG,D,20241004,3.22,3.225,3.1,3.15,11000 GHI,D,20241004,14.22,14.2482,13.69,13.75,43700 GHLD,D,20241004,15.82,16.15,15.82,16.13,7300 GHM,D,20241004,29.37,29.8,28.87,29.67,24000 GHY,D,20241004,12.83,12.8963,12.83,12.84,190400 GIB,D,20241004,115.79,116.43,114.71,114.99,128800 GIC,D,20241004,32.76,33.07,32.56,33.01,37100 GIL,D,20241004,46.82,47.17,46.65,46.97,397900 GIS,D,20241004,72.68,73.775,72.59,73.61,2413500 GJP,D,20241004,24.86,24.8601,24.86,24.86,500 GJS,D,20241004,22.96,22.96,22.96,22.96,200 GJT,D,20241004,22.9437,22.9437,22.9437,22.9437,400 GKOS,D,20241004,128.86,131.64,128.48,130.98,397800 GL,D,20241004,105.5,106.82,105.29,106.52,466200 GL-D,D,20241004,17.91,18.0899,17.6,17.87,24200 GLO-A,D,20241004,26.19,26.19,25.63,25.98,900 GLO-B,D,20241004,25.46,25.4619,25.46,25.46,2100 GLO-C,D,20241004,25.3698,25.3698,25.368,25.368,2000 GLOB,D,20241004,199.28,199.48,192.93,193.45,527700 GLP,D,20241004,47.5,47.9729,47.09,47.53,26900 GLP-B,D,20241004,26,26.11,26,26.1057,2700 GLT,D,20241004,1.74,1.75,1.71,1.73,60500 GLW,D,20241004,44.97,45.02,44.425,44.88,2369900 GM,D,20241004,45.81,46.145,45.5,45.68,11429400 GME,D,20241004,21.48,21.97,21.2873,21.4,5316800 GMED,D,20241004,70.48,70.99,70.17,70.66,461700 GMR-A,D,20241004,25.3901,25.9,25.3901,25.62,3900 GMRE,D,20241004,9.54,9.57,9.34,9.44,285600 GMS,D,20241004,91.62,91.62,89.68,90.75,268200 GNE,D,20241004,16.1,16.15,15.91,16.1,41600 GNK,D,20241004,18.75,18.872,18.38,18.42,346100 GNL,D,20241004,8.5,8.5,8.195,8.37,1403600 GNL-A,D,20241004,22.98,22.98,22.77,22.93,20400 GNL-B,D,20241004,23.29,23.2999,22.8374,23.0955,2400 GNL-D,D,20241004,23.77,23.92,23.61,23.615,7200 GNL-E,D,20241004,23.48,23.64,23.2469,23.3512,3400 GNRC,D,20241004,161.19,161.19,157.3,160.18,535000 GNT,D,20241004,5.89,5.96,5.885,5.96,31100 GNT-A,D,20241004,24.03,24.03,23.8174,24.0299,2300 GNTY,D,20241004,33.46,33.46,33.01,33.14,9600 GNW,D,20241004,6.78,6.9,6.77,6.89,1879400 GOF,D,20241004,15.92,15.98,15.88,15.93,782400 GOLD,D,20241004,19.78,20.195,19.7,20.11,20038400 GOLF,D,20241004,62.72,62.93,61.85,62.58,228600 GOOS,D,20241004,12.06,12.16,11.89,12.04,404000 GOTU,D,20241004,3.96,4.03,3.79,3.92,2876600 GPC,D,20241004,137.46,138.31,136.28,136.7,649600 GPI,D,20241004,371.27,376.22,364.24,368.71,87800 GPJA,D,20241004,24.35,24.4,24.2006,24.34,10000 GPK,D,20241004,28.86,28.95,28.565,28.79,1511400 GPM-A,D,20241004,16.63,16.79,16.5396,16.76,7800 GPMT,D,20241004,3.02,3.07,2.98,3.02,240700 GPN,D,20241004,99.34,99.49,97.53,98.65,1963600 GPOR,D,20241004,152.19,153.055,146.5,150.91,533500 GPRK,D,20241004,8.45,8.67,8.26,8.45,231000 GRB-A,D,20241004,24.2,24.51,23.88,24.1225,5200 GRBK,D,20241004,81.96,82.68,78.65,79.36,280800 GRC,D,20241004,38.69,38.92,38.23,38.74,62600 GRDN,D,20241004,17.21,17.67,16.93,17.36,174500 GRMN,D,20241004,170.53,170.935,167.92,170.03,660300 GRN.T,D,20241004,2.82,2.91,2.8,2.91,6600 GRND,D,20241004,11.8,11.85,11.51,11.72,460500 GRNT,D,20241004,6.2,6.275,6.19,6.22,224700 GROV,D,20241004,1.3,1.33,1.28,1.28,24400 GRP.U,D,20241004,59.69,65.625,59,59.55,3700 GRW,D,20241004,37,37,36.73,36.96,10200 GRX,D,20241004,10.9,10.94,10.83,10.92,14400 GS,D,20241004,495.64,496.31,486,495.16,1721800 GS-A,D,20241004,23.2,23.35,23.2,23.35,28900 GS-C,D,20241004,23.78,23.78,23.66,23.72,6100 GS-D,D,20241004,22.8,22.83,22.65,22.76,52300 GSBD,D,20241004,13.71,13.735,13.59,13.72,662500 GSK,D,20241004,38.07,38.84,37.93,38.82,6582300 GSL,D,20241004,25.8,25.8,24.83,25.34,440200 GSL-B,D,20241004,26.83,26.949,26.64,26.7251,3800 GTES,D,20241004,17.61,17.62,17.28,17.51,1106700 GTL-B,D,20241004,49.89,51.55,49.83,50.37,69600 GTLS,D,20241004,123.22,124.36,120.87,123.81,828800 GTN,D,20241004,5.43,5.49,5.39,5.44,651600 GTN.A,D,20241004,7,7.375,7,7.2,2400 GTY,D,20241004,31.02,31.21,30.68,31.11,262700 GUG,D,20241004,16.47,16.5,16.315,16.4,33100 GUT,D,20241004,5.1,5.13,5.09,5.09,342600 GUT-C,D,20241004,24.9,24.95,24.9,24.95,800 GUT.P,D,20241004,0.0147,0.0151,0.005,0.006,713300 GVA,D,20241004,80.94,81.35,79.79,81.29,309800 GWH,D,20241004,6.36,6.53,6.14,6.52,48900 GWH.W,D,20241004,0.043,0.0447,0.0402,0.0447,1000 GWRE,D,20241004,184.16,184.96,182.66,184.22,618700 GWW,D,20241004,1037.49,1037.49,1023.08,1033.24,95900 GXO,D,20241004,50.29,50.35,48.93,49.3,537000 GYLD,D,20241004,13.5501,13.7063,13.5501,13.7063,12200 H,D,20241004,151.8,153.775,151.72,153.69,281000 HAE,D,20241004,78.78,78.78,77.06,77.89,307400 HAFN,D,20241004,7.47,7.52,7.43,7.5,1000600 HAL,D,20241004,31.01,31.285,30.7001,31.09,9168200 HASI,D,20241004,33.98,34.68,33.82,34.57,1328600 HAYW,D,20241004,14.97,15.04,14.61,14.79,1035900 HBB,D,20241004,29.52,30.84,28.98,30.32,56500 HBI,D,20241004,7.04,7.19,7,7.09,4418600 HBM,D,20241004,9.37,9.535,9.34,9.4,4451400 HCA,D,20241004,394.34,395.34,390.4,394.07,787800 HCC,D,20241004,62.85,64.75,62.2801,63.93,462100 HCI,D,20241004,114.25,115.5199,113.985,115.38,88600 HCXY,D,20241004,25.574,25.6583,25.39,25.6583,5900 HD,D,20241004,410.07,411.82,399.4501,408.36,3989600 HDB,D,20241004,60.25,61.05,60.22,61.01,4121400 HE,D,20241004,9.67,9.826,9.635,9.76,3007400 HEI,D,20241004,261.95,263.06,259.44,261.44,230200 HEI.A,D,20241004,202.84,203.76,201,203.15,121700 HEQ,D,20241004,10.93,10.96,10.87,10.89,28400 HES,D,20241004,142.44,142.94,139.58,140.34,1357300 HESM,D,20241004,36.25,36.4,35.96,36.35,599000 HFR-A,D,20241004,19.7297,19.8441,19.54,19.655,9800 HFRO,D,20241004,6.3,6.3,6.17,6.21,115700 HG,D,20241004,18.89,18.96,18.52,18.75,587500 HGER,D,20241004,23.12,23.21,23.08,23.11,13000 HGLB,D,20241004,7.81,7.92,7.81,7.885,51900 HGTY,D,20241004,10.54,10.71,10.44,10.67,41500 HGV,D,20241004,36.29,36.76,36.195,36.57,1079900 HHH,D,20241004,77,77.175,76.13,76.51,120400 HI,D,20241004,27.14,27.47,26.83,27.28,737700 HIE,D,20241004,12.31,12.31,12.17,12.21,62500 HIG,D,20241004,115.55,118.35,115.55,118.09,1318600 HIG-G,D,20241004,25.15,25.217,25.14,25.17,14900 HII,D,20241004,258.83,259.615,255.85,258.3,247600 HIMS,D,20241004,17.55,17.74,16.69,17.66,8065500 HIO,D,20241004,4.03,4.04,4,4.01,472800 HIPO,D,20241004,17.45,17.68,17.07,17.11,72000 HIW,D,20241004,33,33.17,32.72,32.85,488700 HIX,D,20241004,4.51,4.51,4.46,4.47,545900 HKD,D,20241004,5.05,5.08,4.25,4.36,3934500 HL,D,20241004,6.63,6.88,6.58,6.6,10671400 HL-B,D,20241004,54.5,54.5,53.425,53.425,300 HLF,D,20241004,6.92,7.13,6.795,7,987200 HLI,D,20241004,161.24,161.7,159.11,161.63,348500 HLIO,D,20241004,48,48.57,47.69,47.89,122100 HLLY,D,20241004,2.8,2.835,2.75,2.81,347600 HLN,D,20241004,10.2,10.37,10.18,10.37,5057500 HLT,D,20241004,233.45,234.71,232.22,233.72,1217800 HLX,D,20241004,11.14,11.28,10.96,11.17,2596500 HMC,D,20241004,32.14,32.62,32.14,32.62,550900 HMN,D,20241004,35.35,35.915,35.35,35.88,226000 HMY,D,20241004,9.73,9.989,9.64,9.85,3690100 HNI,D,20241004,52.96,53.33,52.48,53.27,164200 HOG,D,20241004,36.45,36.535,34.72,34.78,2034900 HOMB,D,20241004,26.51,26.72,26.31,26.51,666300 HOUS,D,20241004,5.27,5.29,4.835,5.03,1167600 HOV,D,20241004,202.16,202.16,188.75,197.88,60600 HP,D,20241004,33.81,34.55,33.49,34.29,1356400 HPE,D,20241004,20.69,20.75,20.2832,20.62,8529600 HPE-C,D,20241004,60.92,60.96,60.35,60.96,140600 HPF,D,20241004,18.73,18.8057,18.6756,18.75,28000 HPI,D,20241004,19.1,19.1,18.76,18.78,37900 HPP,D,20241004,4.77,4.83,4.655,4.68,1402200 HPP-C,D,20241004,13.23,13.63,12.8,13.63,34500 HPQ,D,20241004,36,36.11,35.5601,35.99,5116900 HPS,D,20241004,17.16,17.2378,17.12,17.21,47100 HQH,D,20241004,18.27,18.505,18.27,18.44,111200 HQL,D,20241004,15.02,15.0799,14.95,14.97,66700 HR,D,20241004,17.54,17.65,17.39,17.47,2654900 HRB,D,20241004,62.85,62.989,62.24,62.48,665800 HRI,D,20241004,159.52,160.16,156.66,160.01,185900 HRL,D,20241004,31.03,31.43,31,31.35,1816700 HRTG,D,20241004,12.03,12.23,11.88,12.19,286100 HSBC,D,20241004,45.6,45.865,45.5,45.86,1557600 HSHP,D,20241004,8.61,8.62,8.47,8.53,34200 HSY,D,20241004,190.02,192.21,190,191.84,794100 HTD,D,20241004,23.25,23.25,22.98,23.15,66000 HTFC,D,20241004,24.25,24.25,24.2347,24.2347,700 HTGC,D,20241004,19.91,20.09,19.8588,20.04,706700 HTH,D,20241004,31.83,31.92,31.27,31.28,287200 HUBB,D,20241004,432.19,432.19,426.39,429.72,261500 HUBS,D,20241004,524.28,535.39,521.435,535,438400 HUM,D,20241004,241.7,246.96,239.63,240.03,3608600 HUN,D,20241004,24.06,24.27,23.92,24.21,1261800 HUYA,D,20241004,5.75,6.26,5.7,6.23,4111000 HVT,D,20241004,26.22,27.03,26.22,27.01,269600 HVT.A,D,20241004,26.4625,26.4625,26.4625,26.4625,300 HWM,D,20241004,101.81,102.9983,101.03,102.03,2063300 HXL,D,20241004,60.76,61.0599,59.59,60.27,385200 HY,D,20241004,63.62,65.76,63.31,65.72,83000 HYAC,D,20241004,10.99,10.99,10.69,10.69,2200 HYB,D,20241004,8.36,8.36,8.29,8.31,68200 HYI,D,20241004,12.35,12.3572,12.3,12.32,34500 HYLN,D,20241004,2.5,2.53,2.41,2.44,450600 HYT,D,20241004,9.99,10.01,9.94,9.95,332300 HZO,D,20241004,31.98,34.7015,31.98,33.17,339300 IAE,D,20241004,6.82,6.85,6.786,6.83,21800 IAG,D,20241004,5.1,5.1851,5.01,5.04,8890600 IBM,D,20241004,223.75,226.08,223.27,226,3554300 IBN,D,20241004,29.34,29.455,29.3,29.41,7502500 IBP,D,20241004,244.97,244.97,229.56,238.77,266100 IBTA,D,20241004,61,63.515,59.2431,63.08,140300 ICE,D,20241004,163.57,164.18,162.48,162.76,2233000 ICL,D,20241004,4.2,4.205,4.1,4.16,460300 ICR-A,D,20241004,21,21,20.9751,21,3600 IDA,D,20241004,101.08,101.62,100.29,101.57,189100 IDE,D,20241004,11.14,11.14,11.05,11.11,49500 IDT,D,20241004,38.25,38.3699,37.98,38.16,49000 IEX,D,20241004,212.75,213.03,209.02,211.1,400900 IFF,D,20241004,100.87,101.46,100.135,100.47,786800 IFN,D,20241004,18.66,18.68,18.55,18.63,121700 IFS,D,20241004,26.6,27.22,26.6,27.16,229600 IGA,D,20241004,9.33,9.36,9.2871,9.302,37300 IGD,D,20241004,5.51,5.535,5.48,5.52,283700 IGI,D,20241004,17.35,17.7,17.253,17.33,43100 IGR,D,20241004,6.37,6.37,6.23,6.26,443900 IGT,D,20241004,20.98,21.03,20.73,20.78,559800 IH,D,20241004,2.13,2.29,2.1,2.24,16900 IHD,D,20241004,5.7,5.7,5.64,5.6625,83200 IHG,D,20241004,110.71,110.9917,110.27,110.87,65300 IHS,D,20241004,3.07,3.18,3.06,3.18,292800 IHTA,D,20241004,7.6,7.6166,7.552,7.5789,83800 IIF,D,20241004,29.13,29.15,28.9,28.9,30300 IIIN,D,20241004,29.98,30.23,29.677,30.2,115700 IIM,D,20241004,12.83,12.85,12.78,12.85,198600 IIP-A,D,20241004,26.08,26.1499,26.06,26.06,1900 IIPR,D,20241004,132.52,132.77,130.87,131.47,92400 IMAX,D,20241004,19.93,20.14,19.37,19.51,549800 INFA,D,20241004,24.25,25.485,24.07,25.4,1495400 INFY,D,20241004,22.61,22.875,22.59,22.79,9260900 ING,D,20241004,17.56,17.68,17.52,17.66,1465600 INGR,D,20241004,134.77,135.25,134.39,135.1,202700 INN,D,20241004,7,7.22,6.98,7.14,1914100 INN-E,D,20241004,21.16,21.16,20.97,21.02,4400 INN-F,D,20241004,21.2,21.38,21.15,21.15,2500 INSI,D,20241004,17.44,17.5,17,17.34,12900 INSP,D,20241004,207.01,214.97,205.24,214.93,417200 INST,D,20241004,23.55,23.55,23.52,23.53,138600 INSW,D,20241004,54.75,54.84,53.33,53.5,489900 INVH,D,20241004,34.04,34.63,33.88,34.54,3808700 INVX,D,20241004,14.97,15.31,14.7916,15.26,311600 ION.W,D,20241004,2.46,2.6329,2.3706,2.4001,46900 IONQ,D,20241004,9.4,9.5,9.14,9.31,7502200 IOT,D,20241004,46.43,47.97,46.11,47.6,2228600 IP,D,20241004,48.25,48.595,47.65,48.53,3648400 IPG,D,20241004,31.19,31.38,30.695,30.79,2658500 IPI,D,20241004,23.63,24,23.4301,23.52,27600 IQI,D,20241004,10.43,10.44,10.38,10.41,106300 IQV,D,20241004,230.88,231.06,228.01,229.84,591200 IR,D,20241004,100,101.16,99.19,101.13,2268700 IRM,D,20241004,118,118.81,117.08,118.28,879300 IRS,D,20241004,11.64,12.17,11.41,12.1,148500 IRT,D,20241004,19.63,19.67,19.41,19.53,1997900 ISD,D,20241004,13.97,14.15,13.93,14.1,141900 IT,D,20241004,512.31,514.34,508.57,513.71,271100 ITGR,D,20241004,127.74,129.17,126.11,129.11,302800 ITT,D,20241004,149.18,149.18,146.505,148.21,195300 ITUB,D,20241004,6.37,6.455,6.355,6.44,17118500 ITW,D,20241004,260.96,261.41,256.485,258.41,624200 IVR,D,20241004,9.12,9.16,8.87,9.05,3469800 IVR-B,D,20241004,24.95,25.1,24.84,24.92,3100 IVR-C,D,20241004,24.49,24.5,24.375,24.5,4900 IVT,D,20241004,29.18,29.47,29.17,29.47,529500 IVZ,D,20241004,17.81,17.965,17.595,17.74,3215300 IX,D,20241004,115.09,115.9299,115.09,115.86,12400 J,D,20241004,141.02,141.26,137.3501,140.04,961100 JBGS,D,20241004,17.64,17.768,17.53,17.68,317800 JBI,D,20241004,9.7,9.815,9.43,9.79,1675200 JBL,D,20241004,122.67,123.04,120.5,121.66,1043300 JBND,D,20241004,53.87,54.19,53.81,53.89,222600 JBT,D,20241004,99.31,100.28,97.83,99.93,282900 JCE,D,20241004,15.15,15.22,15.0527,15.14,35700 JCI,D,20241004,76.08,76.17,74.85,75.68,2436000 JEF,D,20241004,63.58,64.11,62.94,63.34,1110900 JELD,D,20241004,16.25,16.25,15.76,16,461300 JEQ,D,20241004,6.23,6.28,6.23,6.265,14000 JFR,D,20241004,8.89,8.92,8.8504,8.92,418300 JGH,D,20241004,13.31,13.37,13.28,13.37,49700 JHG,D,20241004,38.23,38.96,37.94,38.94,1067600 JHI,D,20241004,14.16,14.18,14.07,14.1,78600 JHS,D,20241004,11.56,11.58,11.5001,11.57,25500 JHX,D,20241004,38.1,38.795,37.52,37.74,25200 JILL,D,20241004,24.35,24.76,24.29,24.54,90200 JKS,D,20241004,26.75,30.11,26.17,29.94,2983000 JLL,D,20241004,266.37,266.37,260.03,260.86,224900 JLS,D,20241004,18.66,18.75,18.54,18.57,24900 JMIA,D,20241004,5.7,6,5.5002,5.87,3562800 JMM,D,20241004,6.44,6.44,6.41,6.41,1300 JNJ,D,20241004,159.63,160.5,158.775,160.29,5331600 JNPR,D,20241004,38.82,38.85,38.68,38.82,3628200 JOB.W,D,20241004,0.83,0.98,0.83,0.9288,52800 JOBY,D,20241004,5.78,6.13,5.7,5.95,18240500 JOE,D,20241004,58.4,58.88,57.69,58.55,135200 JOF,D,20241004,8.26,8.336,8.11,8.16,57400 JPC,D,20241004,8.04,8.05,7.97,7.99,1241600 JPI,D,20241004,21.35,21.416,21.3,21.35,32000 JPM,D,20241004,209.3,211.67,206.91,211.22,10213400 JPM-C,D,20241004,25.64,25.69,25.55,25.63,69700 JPM-D,D,20241004,25.45,25.45,25.31,25.35,45200 JPM-J,D,20241004,23.77,23.83,23.66,23.7,176400 JPM-K,D,20241004,22.68,22.69,22.53,22.58,136000 JPM-L,D,20241004,23.02,23.02,22.8704,22.94,214200 JPM-M,D,20241004,21.25,21.26,21.15,21.15,150700 JQC,D,20241004,5.72,5.72,5.68,5.72,747700 JRI,D,20241004,13.3,13.32,13.26,13.28,147800 JRS,D,20241004,8.94,8.9596,8.89,8.91,72700 JWN,D,20241004,21.8,22.29,21.68,21.97,1731600 JXN,D,20241004,95.01,96.85,94.825,96.55,461500 JXN-A,D,20241004,27.03,27.14,26.85,27.03,39100 K,D,20241004,80.59,80.75,80.53,80.61,1198100 KAI,D,20241004,327.54,327.6,323.61,326.27,53500 KAR,D,20241004,16.3,16.38,16.11,16.22,558800 KB,D,20241004,61.42,61.765,61.0701,61.67,96000 KBDC,D,20241004,16.07,16.1456,15.93,15.98,24900 KBH,D,20241004,84.22,84.22,80.88,81.77,1269600 KBR,D,20241004,67,68.3,67,68.25,983300 KD,D,20241004,23.49,23.7,23.2,23.63,1361300 KEN,D,20241004,27.59,27.59,26.7005,26.86,9300 KEP,D,20241004,7.5,7.53,7.48,7.51,51100 KEX,D,20241004,122.15,123.435,121.52,123.23,291100 KEY,D,20241004,16.65,16.99,16.605,16.78,9477900 KEY-I,D,20241004,24.8,24.81,24.6759,24.78,40000 KEY-J,D,20241004,22.95,23.0599,22.82,23.0154,24600 KEY-K,D,20241004,23.32,23.414,23.2101,23.36,17500 KEY-L,D,20241004,24.69,24.71,24.4725,24.63,66300 KEYS,D,20241004,157.18,157.261,154.93,156.38,667500 KF,D,20241004,22.87,22.87,22.55,22.58,16800 KFRC,D,20241004,57.86,58.09,56.66,57.03,184100 KFS,D,20241004,8.4,8.4,8.21,8.22,16600 KFY,D,20241004,72.92,73.31,72.05,72.9,188500 KGC,D,20241004,9.47,9.625,9.37,9.42,13039000 KGS,D,20241004,31.05,32.6,31.05,32.5,1296500 KIM,D,20241004,22.79,22.98,22.535,22.94,2791000 KIM-L,D,20241004,23.49,23.52,23.3201,23.5,17200 KIM-M,D,20241004,24.27,24.33,24.17,24.26,13400 KIM-N,D,20241004,60.18,60.2,59.8801,60.2,800 KIND,D,20241004,2.45,2.5,2.405,2.5,878800 KIO,D,20241004,14.69,14.7981,14.67,14.77,91100 KKR,D,20241004,133.16,133.55,131.675,133.28,2096700 KKRS,D,20241004,20.71,20.71,20.49,20.5,18000 KLG,D,20241004,16.8,17.13,16.765,16.86,521600 KMB,D,20241004,139.12,141.2,138.56,140.89,1593000 KMI,D,20241004,23.42,23.65,23.295,23.62,11027600 KMPB,D,20241004,23.52,23.52,23.25,23.4006,3800 KMPR,D,20241004,60.32,61.3992,60.32,61.25,218600 KMT,D,20241004,25.57,25.57,25.2,25.37,353900 KMX,D,20241004,75.4,75.64,72.57,73.09,2158400 KN,D,20241004,17.6,17.75,17.47,17.69,501100 KNF,D,20241004,90.03,90.58,88.72,88.96,211700 KNOP,D,20241004,6.59,6.735,6.56,6.67,25900 KNSL,D,20241004,483.18,489.175,479.28,486.93,104300 KNTK,D,20241004,47.89,48.49,47.8,48.46,358800 KNX,D,20241004,51.91,52.2,49.72,49.85,3227900 KO,D,20241004,69.96,70.28,69.72,70.17,12687200 KODK,D,20241004,4.9,4.9601,4.81,4.88,604500 KOF,D,20241004,87.9,89.09,87.9,89.09,177900 KOP,D,20241004,35.88,36.62,35.88,36.59,137100 KORE,D,20241004,2.26,2.2799,2.08,2.18,4800 KOS,D,20241004,4.59,4.65,4.5,4.51,7965400 KR,D,20241004,55.69,56.24,55.65,55.89,3038900 KRC,D,20241004,37.91,38.35,37.59,38.22,577000 KRE-A,D,20241004,21.14,21.2499,21,21.05,14600 KREF,D,20241004,11.9,11.95,11.76,11.83,184100 KRG,D,20241004,25.88,25.98,25.55,25.93,1182300 KRO,D,20241004,12.13,12.19,11.91,12.07,97500 KRP,D,20241004,16.27,16.32,16.15,16.3,357300 KSM,D,20241004,10.21,10.2263,10.2,10.2,14600 KSS,D,20241004,19.9,20.1152,19.44,19.62,4400300 KT,D,20241004,15.06,15.17,14.85,15,571500 KTB,D,20241004,79.17,80.36,78.49,80.01,272500 KTF,D,20241004,9.97,10.02,9.9601,9.98,387700 KTH,D,20241004,29.19,29.77,29.15,29.19,2400 KTN,D,20241004,27.48,28.2,27.4658,27.67,6800 KUKE,D,20241004,0.81,0.81,0.72,0.743,24600 KVUE,D,20241004,22.3,22.3513,22.12,22.16,8451600 KVYO,D,20241004,35.27,35.71,34.895,35.42,325000 KW,D,20241004,11,11,10.715,10.87,436500 KWR,D,20241004,162.99,165.06,162.255,164.97,110100 KYN,D,20241004,11.57,11.73,11.47,11.73,531500 L,D,20241004,78.42,79.4,78.42,79.28,566800 LAAC,D,20241004,3.13,3.28,3.1,3.24,2078600 LAC,D,20241004,2.63,2.7097,2.56,2.7,6620000 LAD,D,20241004,309.74,314.05,307.51,310.5,227700 LADR,D,20241004,11.39,11.4,11.235,11.35,900400 LANV,D,20241004,1.51,1.68,1.5,1.65,33200 LAW,D,20241004,5.87,6.08,5.82,6,90300 LAZ,D,20241004,49.35,49.8,48.79,49.09,285600 LB,D,20241004,43.99,46.62,43.99,45.65,489500 LBRT,D,20241004,20.7,20.89,20.49,20.51,1161600 LC,D,20241004,11.59,11.8,11.32,11.59,949000 LCII,D,20241004,120.89,120.89,118.325,118.67,115100 LDI,D,20241004,2.7,2.7,2.37,2.42,1205900 LDOS,D,20241004,165.99,166.48,164.1344,166.39,583900 LDP,D,20241004,21.67,21.8,21.6,21.74,68100 LEA,D,20241004,108.51,108.71,107.4,108.04,520700 LEG,D,20241004,13.25,13.48,13.055,13.45,969100 LEN,D,20241004,187.3,187.7,179.62,182.25,2423100 LEN.B,D,20241004,172.71,172.71,166.34,168.1,34400 LEO,D,20241004,6.52,6.55,6.49,6.5,99200 LEV,D,20241004,0.648,0.6564,0.6281,0.6564,150600 LEV.A,D,20241004,0.06,0.065,0.055,0.055,7100 LEV.W,D,20241004,0.02,0.02,0.0178,0.02,11300 LEVI,D,20241004,19.55,20.13,19.42,19.82,3399100 LFT,D,20241004,2.47,2.49,2.45,2.48,61400 LFT-A,D,20241004,21.86,21.86,21.0001,21.8143,18600 LGF.A,D,20241004,7.86,7.905,7.66,7.75,599200 LGF.B,D,20241004,6.92,7,6.77,6.82,410300 LGI,D,20241004,17.96,17.98,17.78,17.84,35300 LH,D,20241004,215.81,216.63,213.82,216,308600 LHX,D,20241004,242.74,243.78,241.34,243.66,372700 LICY,D,20241004,2,2.11,1.93,2.11,264300 LII,D,20241004,594.84,594.84,583.5695,594.05,257000 LITB,D,20241004,2.4,2.52,2.28,2.4,19400 LLAP,D,20241004,0.249,0.2538,0.2483,0.2501,1738200 LLY,D,20241004,885.91,888.97,876.89,887.16,1971400 LMND,D,20241004,16.62,16.89,16.1,16.69,906400 LMT,D,20241004,603.66,606.29,599.32,605.13,560000 LNC,D,20241004,31.35,32.06,31.24,31.84,1229100 LNC-D,D,20241004,28.39,28.39,28.1758,28.27,14400 LND,D,20241004,4.65,4.66,4.62,4.63,43200 LNG,D,20241004,188.32,188.73,186.83,188.44,1227300 LNN,D,20241004,123.22,123.55,121.96,123.29,30600 LOAR,D,20241004,72.16,74,71.8,73.66,167300 LOB,D,20241004,47.25,47.47,46.845,47.08,96300 LOCL,D,20241004,2.58,2.8031,2.58,2.78,14600 LOMA,D,20241004,8.35,8.368,8.1,8.17,481300 LOW,D,20241004,270,270.46,263.1601,267.76,2245700 LPG,D,20241004,36.57,36.61,35.62,35.81,365700 LPL,D,20241004,3.97,3.99,3.88,3.91,151700 LPX,D,20241004,107.53,107.83,104.81,105.77,448300 LRN,D,20241004,83.32,83.66,79.88,80.17,524800 LSPD,D,20241004,16.35,16.36,16.015,16.1,655500 LTC,D,20241004,35.8,36,35.56,35.84,260900 LTH,D,20241004,24.39,24.89,24.26,24.88,1147600 LTM,D,20241004,25,26.21,24.81,25.7,83200 LU,D,20241004,4.15,4.15,3.9701,4.03,4126000 LUMN,D,20241004,6.77,6.9799,6.7,6.78,7948500 LUV,D,20241004,31.45,32.2,30.95,31.25,9567300 LVS,D,20241004,52.76,53.165,52.1635,52.58,6426500 LVWR,D,20241004,5.91,5.98,5.78,5.87,18900 LW,D,20241004,69.35,69.86,67.77,68.85,3321500 LXFR,D,20241004,12.88,12.9738,12.62,12.62,118000 LXP,D,20241004,9.79,9.805,9.66,9.75,1217700 LXP-C,D,20241004,51.38,51.72,51,51.3488,2900 LXU,D,20241004,8.49,8.63,8.405,8.46,332700 LYB,D,20241004,95.88,96.805,95.73,96.75,1729000 LYG,D,20241004,3.03,3.09,3.03,3.09,10367000 LYV,D,20241004,110.31,111.17,109.15,110.87,1736600 LZB,D,20241004,41.35,41.62,40.99,41.33,254800 LZM,D,20241004,6.94,7.02,6.75,6.94,131700 LZM.W,D,20241004,0.77,0.8,0.77,0.8,44400 M,D,20241004,15.64,15.9,15.56,15.8,5017000 MA,D,20241004,495.56,499.05,492.47,497.7,1935800 MAA,D,20241004,154.28,154.85,152.59,154.62,515800 MAA-I,D,20241004,57.5,58.02,57.5,58.02,500 MAC,D,20241004,17.7,17.89,17.4,17.87,988700 MAIN,D,20241004,50.91,51.08,50.5955,51.02,318200 MAN,D,20241004,71.35,71.67,70.45,71.41,415100 MANU,D,20241004,16.34,16.55,16.07,16.48,186600 MAS,D,20241004,83.53,83.55,81.43,82.37,1075500 MATV,D,20241004,16.16,16.42,16.05,16.06,312700 MATX,D,20241004,136.71,137.68,133.07,137.37,394300 MAV,D,20241004,8.82,8.835,8.77,8.81,104300 MAX,D,20241004,17.7,18.08,17.46,18.06,276200 MBC,D,20241004,18.05,18.11,17.6,17.75,649300 MBI,D,20241004,3.59,3.74,3.58,3.69,321800 MC,D,20241004,67.58,68.82,67.14,68.69,829200 MCB,D,20241004,55.07,55.7,53.3,53.63,76600 MCD,D,20241004,303.05,305.89,301.38,303.76,2432600 MCI,D,20241004,20.18,20.479,19.8433,20.38,25100 MCK,D,20241004,482.7,485.5,480.395,485.42,905000 MCN,D,20241004,7.01,7.05,6.99,7,36000 MCO,D,20241004,469.36,469.59,458.9,460.53,1308900 MCR,D,20241004,6.55,6.55,6.5,6.5,54600 MCS,D,20241004,15.99,16.01,15.8,15.84,337000 MCW,D,20241004,6.54,6.55,6.41,6.47,646800 MCY,D,20241004,63.9,65.27,63.42,65.09,123200 MD,D,20241004,12.08,12.225,11.975,12.13,386200 MDST,D,20241004,26.46,26.46,26.28,26.3551,3200 MDT,D,20241004,87.96,88.285,87.21,88.26,3598500 MDU,D,20241004,27.12,27.32,26.96,27.25,956500 MDV,D,20241004,16.35,16.69,16.1,16.44,54900 MDV-A,D,20241004,24.73,24.73,24.6,24.67,25700 MEC,D,20241004,20.27,20.33,19.95,20.05,51500 MED,D,20241004,18.52,18.74,18.01,18.44,165800 MEG,D,20241004,22.07,22.915,21.85,22.55,824200 MEGI,D,20241004,14.74,14.94,14.5948,14.66,83900 MEI,D,20241004,11.22,11.22,10.98,11.08,231000 MER-K,D,20241004,25.88,26.11,25.76,26.06,21200 MET,D,20241004,82.89,84.26,82.665,84.04,4905700 MET-A,D,20241004,24.22,24.26,24.1,24.24,47700 MET-E,D,20241004,24.79,24.81,24.6676,24.78,81100 MET-F,D,20241004,22.72,22.85,22.54,22.54,58500 MFA,D,20241004,12.25,12.29,12.09,12.22,570600 MFA-B,D,20241004,23.18,23.22,22.95,23.1648,8600 MFA-C,D,20241004,23.98,23.98,23.85,23.92,5200 MFAN,D,20241004,25.61,25.67,25.61,25.62,4300 MFAO,D,20241004,25.65,25.6579,25.61,25.61,1300 MFC,D,20241004,29.76,30.25,29.76,30.24,2338700 MFG,D,20241004,4.09,4.21,4.09,4.19,2441000 MFM,D,20241004,5.72,5.72,5.67,5.67,102700 MG,D,20241004,11.41,11.43,11.17,11.3,120900 MGA,D,20241004,40.94,41.15,40.731,41.08,1059600 MGF,D,20241004,3.3,3.3,3.27,3.27,39200 MGM,D,20241004,40.34,40.47,39.7457,40.43,3635600 MGR,D,20241004,24.89,24.89,24.74,24.8,14200 MGRB,D,20241004,20.45,20.51,20.35,20.46,9300 MGRD,D,20241004,17.97,17.97,17.75,17.83,9700 MGRE,D,20241004,25.95,25.95,25.85,25.94,15000 MGY,D,20241004,26.72,26.945,26.38,26.85,1956000 MHD,D,20241004,12.79,12.795,12.66,12.7,94100 MHF,D,20241004,7.28,7.29,7.2532,7.27,44400 MHI,D,20241004,9.56,9.58,9.54,9.54,34200 MHK,D,20241004,160.08,161.38,153.4897,154.44,667700 MHLA,D,20241004,16.18,16.314,16.18,16.314,800 MHN,D,20241004,11.11,11.1395,11.08,11.08,22800 MHNC,D,20241004,17.49,17.62,17.4878,17.62,800 MHO,D,20241004,169.98,170.08,161.51,165.72,229400 MIN,D,20241004,2.76,2.79,2.76,2.77,296700 MIO,D,20241004,12.38,12.4023,12.35,12.38,18300 MIR,D,20241004,11,11.145,10.95,11.04,2266400 MIT-A,D,20241004,22.94,22.9999,22.85,22.9999,1600 MIT-B,D,20241004,22.34,22.36,22.22,22.25,6300 MIT-C,D,20241004,24.92,24.92,24.83,24.83,5400 MITN,D,20241004,25.52,25.55,25.48,25.5,8600 MITP,D,20241004,25.4,25.53,25.28,25.42,11900 MITT,D,20241004,7.33,7.355,7.1893,7.23,97000 MIY,D,20241004,11.98,11.99,11.93,11.98,77300 MKC,D,20241004,80.22,80.7972,79.865,80.61,1841400 MKC.V,D,20241004,79.78,82.215,79.78,82.215,300 MKFG,D,20241004,4.73,4.77,4.73,4.74,197600 MKL,D,20241004,1577.77,1604.15,1576.019,1603.69,29200 ML,D,20241004,39.08,41.2,37.02,39.64,185400 ML.W,D,20241004,0.0467,0.0501,0.0305,0.0305,18600 MLI,D,20241004,73.16,73.3,72.04,72.64,426600 MLM,D,20241004,526.36,528.91,518.795,524.11,303600 MLNK,D,20241004,20.44,20.64,20.21,20.63,354000 MLP,D,20241004,23.13,23.75,22.85,23.58,7900 MLR,D,20241004,63.13,63.13,61.52,61.99,68800 MMC,D,20241004,220.73,222.36,219.845,222.16,1081700 MMD,D,20241004,16.84,16.88,16.84,16.84,64900 MMI,D,20241004,37.76,37.76,36.78,36.79,72100 MMKT,D,20241004,100.16,100.1983,100.15,100.19,132100 MMM,D,20241004,135.84,135.93,134.0451,135.27,2387300 MMS,D,20241004,91.67,92.34,90.751,91.25,212200 MMT,D,20241004,4.88,4.89,4.86,4.88,55700 MMU,D,20241004,10.86,10.86,10.8244,10.83,139000 MNR,D,20241004,16.6,16.69,16.39,16.57,187300 MNSO,D,20241004,20.02,20.88,19.74,20.62,6153300 MNT.W,D,20241004,0.019,0.0209,0.0175,0.0188,27000 MNTN,D,20241004,11.32,11.38,11.32,11.33,5100 MO,D,20241004,49.69,50.12,49.6,50.1,7410900 MOD,D,20241004,134,135.36,131.63,134.38,393400 MODG,D,20241004,10.45,10.61,10.235,10.3,1640800 MOG.A,D,20241004,199.89,200.075,196.15,198.99,137500 MOG.B,D,20241004,198.87,198.87,198.87,198.87,200 MOGU,D,20241004,2.5,2.5,2.5,2.5,300 MOH,D,20241004,331.67,334,329.06,330.67,252900 MOS,D,20241004,27.09,27.24,26.8201,26.93,2025700 MOV,D,20241004,19.61,19.87,19.26,19.51,351700 MP,D,20241004,17.32,17.845,17.08,17.38,2314300 MPA,D,20241004,12.49,12.54,12.43,12.46,17700 MPC,D,20241004,176.71,177.64,170.28,171.98,2241600 MPLN,D,20241004,8.11,9.26,7.91,9,73800 MPLX,D,20241004,45.09,45.09,44.43,44.66,949400 MPV,D,20241004,17.1,17.1,16.87,17,11100 MPW,D,20241004,5.67,5.76,5.61,5.72,7411000 MPX,D,20241004,9.54,9.54,9.38,9.47,39400 MQT,D,20241004,10.73,10.7575,10.65,10.7,165900 MQY,D,20241004,13.2,13.215,13.04,13.08,163700 MRC,D,20241004,12.82,12.9,12.7,12.89,350900 MRK,D,20241004,109.49,110.3,109.39,109.77,9721300 MRO,D,20241004,28.79,29.02,28.41,28.99,4123700 MS,D,20241004,107.61,108.08,106.62,107.88,5609100 MS-A,D,20241004,22.7,22.81,22.64,22.66,86700 MS-E,D,20241004,25.29,25.34,25.28,25.28,100200 MS-F,D,20241004,25.36,25.36,25.31,25.32,30900 MS-I,D,20241004,25.41,25.41,25.27,25.3299,58500 MS-K,D,20241004,25.31,25.31,25.12,25.19,41800 MS-L,D,20241004,23.92,23.9899,23.8205,23.88,21300 MS-O,D,20241004,20.78,20.829,20.6049,20.65,139900 MS-P,D,20241004,26.42,26.4794,26.24,26.39,49100 MS-Q,D,20241004,26.89,26.89,26.73,26.74,28300 MSA,D,20241004,173.48,174.38,171.01,171.99,129000 MSB,D,20241004,22.93,23.85,22.93,23.15,13700 MSC,D,20241004,8.06,8.19,7.87,8.1,13700 MSCI,D,20241004,592,596.72,583.84,589.72,436000 MSD,D,20241004,7.9,7.94,7.9,7.91,52400 MSDL,D,20241004,20.08,20.2,20.08,20.18,88400 MSGE,D,20241004,42.11,42.24,41.28,41.84,124100 MSGS,D,20241004,215,217.32,214.43,217.24,89500 MSI,D,20241004,449.25,450.54,445.6206,450.3,627200 MSM,D,20241004,84.49,84.84,83.05,83.4,383300 MT,D,20241004,25.63,25.735,25.52,25.68,1411000 MTAL,D,20241004,14.08,14.08,13.84,13.91,283500 MTB,D,20241004,176.62,178.97,176.155,178.74,1105200 MTB-H,D,20241004,25.2,25.2,25.0603,25.1637,7500 MTB-J,D,20241004,27.76,27.83,27.69,27.77,40100 MTD,D,20241004,1477.9,1477.9,1447.875,1452.82,100000 MTDR,D,20241004,54.43,54.72,53.76,54.08,1426100 MTG,D,20241004,25.69,25.79,25.47,25.7,1536000 MTH,D,20241004,204.7,204.7,194.67,198.04,218700 MTN,D,20241004,175.97,176.58,171.49,173.22,478000 MTR,D,20241004,5.7,6.4322,5.7,6.355,43100 MTRN,D,20241004,102.22,105.57,100.8,105.49,155300 MTUS,D,20241004,14.44,14.45,14.23,14.31,190500 MTW,D,20241004,9.49,9.55,9.33,9.41,129800 MTX,D,20241004,75.88,76.53,75.33,76.03,165700 MTZ,D,20241004,128,129.49,125.5375,127.13,663700 MUA,D,20241004,12.44,12.44,12.32,12.41,44100 MUC,D,20241004,11.53,11.5323,11.5,11.51,170900 MUE,D,20241004,10.75,10.75,10.6912,10.7,32500 MUFG,D,20241004,10.15,10.37,10.15,10.37,4073700 MUI,D,20241004,12.64,12.645,12.605,12.61,633100 MUJ,D,20241004,12.14,12.145,12.0825,12.14,119600 MUR,D,20241004,36.17,36.31,35.61,36.05,1270900 MUSA,D,20241004,483.05,484.1,474.48,483.55,197800 MUX,D,20241004,9.24,9.7,9.16,9.33,458000 MVF,D,20241004,7.53,7.53,7.5036,7.53,107600 MVO,D,20241004,9.64,9.73,9.5937,9.63,49200 MVT,D,20241004,11.46,11.46,11.37,11.39,25200 MWA,D,20241004,21.97,22.28,21.85,22.06,2968900 MX,D,20241004,4.68,4.725,4.63,4.7,83900 MXE,D,20241004,9.17,9.32,8.98,9.25,7500 MXF,D,20241004,15.05,15.53,15.05,15.37,58300 MYD,D,20241004,11.46,11.47,11.4101,11.46,108400 MYE,D,20241004,12.67,12.82,12.54,12.61,169800 MYI,D,20241004,11.9,11.94,11.875,11.93,207000 MYN,D,20241004,10.78,10.7993,10.73,10.74,57300 MYTE,D,20241004,4.05,4.34,3.92,4.31,46200 NABL,D,20241004,12.64,12.65,12.44,12.63,267600 NAC,D,20241004,11.84,11.87,11.82,11.87,458100 NAD,D,20241004,12.31,12.32,12.26,12.29,671200 NAN,D,20241004,11.86,11.86,11.78,11.81,92600 NAPA,D,20241004,5.49,5.51,5.38,5.4,1544400 NAT,D,20241004,3.8,3.83,3.77,3.79,2486300 NATL,D,20241004,28.34,28.73,27.855,28.71,275700 NAZ,D,20241004,11.83,11.85,11.7501,11.78,57900 NBB,D,20241004,16.48,16.535,16.42,16.46,144500 NBHC,D,20241004,41.19,41.41,40.985,41.13,112400 NBR,D,20241004,79.37,82.56,78.0047,81.3,623000 NBXG,D,20241004,12.96,12.97,12.8215,12.97,107500 NC,D,20241004,27.87,28.08,27.65,27.77,5200 NCA,D,20241004,9.06,9.09,9.04,9.09,181200 NCDL,D,20241004,17.17,17.32,17.0901,17.24,48300 NCLH,D,20241004,20.13,20.63,19.95,20.39,11900300 NCV,D,20241004,3.49,3.52,3.48,3.49,167600 NCV-A,D,20241004,22.91,23.27,22.91,23.27,500 NCZ,D,20241004,3.07,3.14,3.0694,3.11,599500 NCZ-A,D,20241004,22.19,22.19,21.965,22.08,10300 NDMO,D,20241004,11.29,11.315,11.09,11.14,151200 NDP,D,20241004,39.83,40.45,39.83,40.45,26000 NE,D,20241004,37.26,37.79,37.08,37.49,1693800 NEA,D,20241004,11.99,12,11.96,11.97,1223600 NEE,D,20241004,83.49,84.08,83.01,83.85,8341900 NEE-N,D,20241004,25.16,25.19,25.1,25.14,28400 NEE-R,D,20241004,46.63,46.63,46.13,46.41,485700 NEE-S,D,20241004,55.22,55.4,54.87,55.38,637800 NEM,D,20241004,53,53.835,52.7,53.34,6114700 NEP,D,20241004,25.76,26.16,25.66,26.06,1230300 NET,D,20241004,80,83.46,79.5,83.43,2515100 NETZ,D,20241004,74.75,75.17,74.64,75.17,28200 NEU,D,20241004,533.36,533.36,524.16,529.29,23500 NEUE,D,20241004,5.14,5.529,5.14,5.2,17200 NEXA,D,20241004,7.33,7.69,7.33,7.56,18300 NFG,D,20241004,60.77,61.465,60.63,61.11,538300 NFJ,D,20241004,12.78,12.85,12.75,12.79,178100 NGG,D,20241004,65.58,66.55,65.45,66.5,551000 NGL,D,20241004,4.38,4.43,4.26,4.41,165200 NGL-B,D,20241004,23.11,23.1599,22.75,22.95,30200 NGL-C,D,20241004,23.45,23.73,23,23.15,5500 NGS,D,20241004,20.63,20.63,20.02,20.21,42900 NGVC,D,20241004,26.28,26.64,25.9,26.04,77400 NGVT,D,20241004,33.98,37.925,33.84,37.04,899300 NHI,D,20241004,81.48,81.75,80.62,81.34,215800 NI,D,20241004,34.46,34.68,34.345,34.64,2435800 NIC,D,20241004,92.46,92.685,91.5698,92.67,25100 NIE,D,20241004,23.01,23.02,22.88,23.01,79400 NIM,D,20241004,9.39,9.39,9.28,9.3,80300 NINE,D,20241004,1.29,1.33,1.21,1.22,731900 NIO,D,20241004,6.72,6.8,6.4,6.77,92195000 NJR,D,20241004,45.85,46.04,45.56,45.9,312900 NKE,D,20241004,82.63,83.54,82.1,82.25,10342300 NKX,D,20241004,13.65,13.65,13.5,13.6,83600 NL,D,20241004,7.27,7.36,7.185,7.35,9700 NLOP,D,20241004,30.06,30.39,29.9,30.08,55800 NLY,D,20241004,19.67,19.735,19.45,19.63,5818700 NLY-F,D,20241004,25.54,25.59,25.5017,25.57,29400 NLY-G,D,20241004,25.2,25.2358,25.2,25.2183,5100 NLY-I,D,20241004,25.6,25.64,25.53,25.59,17300 NMAI,D,20241004,12.96,13.075,12.95,12.96,123500 NMCO,D,20241004,11.69,11.73,11.65,11.73,109700 NMG,D,20241004,1.54,1.57,1.45,1.48,39700 NMI,D,20241004,10.01,10.02,10,10.01,20300 NMM,D,20241004,64,64.36,62.4513,63.33,184200 NMR,D,20241004,5.39,5.48,5.3,5.48,1326300 NMS,D,20241004,12.99,13,12.87,12.94,9700 NMT,D,20241004,11.71,11.73,11.64,11.67,23000 NMZ,D,20241004,11.68,11.68,11.57,11.66,304200 NNI,D,20241004,112.18,112.99,111.31,112.97,46100 NNN,D,20241004,48,48.175,47.51,47.89,833000 NNY,D,20241004,8.62,8.63,8.55,8.5641,21600 NOA,D,20241004,19.23,19.2759,18.93,19.03,35500 NOAH,D,20241004,13.01,13.4,12.93,13.23,224700 NOC,D,20241004,535.82,538.56,534.06,536.74,393900 NOG,D,20241004,39.52,39.85,39.07,39.66,1161600 NOK,D,20241004,4.37,4.387,4.34,4.35,10082000 NOM,D,20241004,10.91,10.9101,10.8,10.91,11200 NOMD,D,20241004,18.11,18.32,18.07,18.23,426300 NOT.W,D,20241004,0.1111,0.1111,0.1111,0.1111,100 NOTE,D,20241004,1.19,1.2,1.18,1.19,210800 NOV,D,20241004,16.6,16.665,16.335,16.59,2005600 NOVA,D,20241004,7.9,7.9713,7.3,7.44,10334100 NOW,D,20241004,899.79,918.29,896.385,917.68,1183600 NPCT,D,20241004,11.82,11.82,11.77,11.79,137600 NPFD,D,20241004,19.13,19.18,19.11,19.12,36900 NPK,D,20241004,72.5,72.61,71.67,71.9,25000 NPO,D,20241004,159.35,159.35,157.65,157.85,47700 NPV,D,20241004,13.03,13.1599,13.03,13.06,44400 NPW.W,D,20241004,1.248,1.248,1.2,1.2,800 NPWR,D,20241004,7.04,7.04,6.88,6.99,206100 NQP,D,20241004,12.62,12.6633,12.555,12.58,64400 NR,D,20241004,7.15,7.22,7.055,7.12,397600 NRDY,D,20241004,0.98,1.06,0.97,1.06,1041100 NRE-A,D,20241004,24.46,24.78,24.4,24.4,2600 NREF,D,20241004,15.61,16.03,15.4201,15.81,55100 NRG,D,20241004,94.49,96.2,93.91,95.35,2490400 NRGV,D,20241004,0.97,0.97,0.9,0.9268,330500 NRK,D,20241004,11.17,11.188,11.13,11.17,158200 NRP,D,20241004,99,100.8399,98.01,100.47,12400 NRT,D,20241004,5.42,5.55,5.375,5.5,52800 NRUC,D,20241004,24.97,25.18,24.97,25.0848,8000 NSA,D,20241004,46.04,46.46,44.46,44.63,777100 NSA-A,D,20241004,24.78,24.849,24.68,24.73,8300 NSA-B,D,20241004,22.57,22.83,22.57,22.83,900 NSC,D,20241004,246.73,249.36,245.79,247.92,1173000 NSP,D,20241004,85.9,87.1141,85.67,86.32,199100 NTB,D,20241004,36.24,36.76,36.24,36.44,148300 NTEST.I,D,20241004,25.06,25.06,25.04,25.04,1840 NTG,D,20241004,49.33,50.2151,49.33,49.85,14800 NTR,D,20241004,50.13,50.53,49.77,49.82,1258500 NTST,D,20241004,16,16.03,15.565,15.61,1048200 NTZ,D,20241004,4.2,4.33,3.82,4.33,6700 NU,D,20241004,13.25,13.4,12.9806,13.23,22815200 NUE,D,20241004,153.29,154.38,150.925,151.44,1036200 NUS,D,20241004,6.43,6.5365,6.2412,6.35,785300 NUV,D,20241004,9.01,9.04,9.01,9.04,313300 NUV.W,D,20241004,0.0875,0.1075,0.0838,0.0949,9700 NUVB,D,20241004,2.39,2.41,2.32,2.41,852500 NUW,D,20241004,14.27,14.27,14.2301,14.25,25000 NVG,D,20241004,13.4,13.4,13.305,13.37,561300 NVGS,D,20241004,16.89,16.89,16.62,16.66,175700 NVO,D,20241004,114.24,115.16,113.79,115.12,6310400 NVR,D,20241004,9619.79,9619.79,9405,9515,18900 NVRI,D,20241004,10.07,10.14,9.92,10.13,258100 NVRO,D,20241004,5.1,5.1255,4.81,4.97,272000 NVS,D,20241004,112.88,114.03,112.8,113.95,820300 NVST,D,20241004,19.02,19.26,18.64,18.83,1469300 NVT,D,20241004,69.16,69.71,68.23,69.68,1436200 NWG,D,20241004,9.05,9.21,9.04,9.21,3155600 NWN,D,20241004,39.22,39.54,38.9285,39.52,541100 NX,D,20241004,27.06,27.31,26.4,27.3,306400 NXC,D,20241004,14.05,14.05,13.82,14.036,16400 NXD-A,D,20241004,15.6,15.6618,15.45,15.45,1600 NXDT,D,20241004,6.05,6.18,6.0081,6.14,42200 NXE,D,20241004,6.75,6.93,6.71,6.91,4626200 NXG,D,20241004,43.95,44.3487,43.95,44.33,37300 NXJ,D,20241004,12.95,12.9941,12.91,12.94,90500 NXN,D,20241004,12.085,12.085,12.04,12.04,4600 NXP,D,20241004,14.91,14.97,14.85,14.93,123300 NXRT,D,20241004,42.87,42.87,42.1,42.76,87900 NYC,D,20241004,9.04,9.1158,8.8801,8.8801,1000 NYC-A,D,20241004,21.32,21.55,21.03,21.16,60900 NYC-U,D,20241004,38.85,39,38.6,38.89,5100 NYCB,D,20241004,11.06,11.1,10.75,10.9,5366100 NYT,D,20241004,55.08,55.26,54.28,55.16,627100 NZF,D,20241004,12.98,13,12.93,13,655400 O,D,20241004,61.62,62.57,61.17,62.01,5249700 OAK-A,D,20241004,24.58,24.75,24.58,24.61,2500 OAK-B,D,20241004,23.95,23.95,23.88,23.91,9600 OBDC,D,20241004,14.76,14.85,14.64,14.81,1682000 OBDE,D,20241004,14.6,14.7,14.53,14.66,185200 OBK,D,20241004,31.24,31.56,31.22,31.4,61900 OC,D,20241004,174.39,174.5127,170.59,172.01,496800 OCFT,D,20241004,2.58,3.2,2.45,3.07,476300 ODC,D,20241004,66.75,66.96,66.25,66.68,14800 ODV,D,20241004,2.24,2.24,2.08,2.11,235100 OEC,D,20241004,16.9,16.96,16.62,16.85,491200 OFG,D,20241004,43.3,43.3,42.75,43.06,228500 OGE,D,20241004,40.61,40.76,40.36,40.62,733100 OGN,D,20241004,18.4,18.53,18.25,18.29,2175700 OGS,D,20241004,72.79,73.52,72.55,73.43,369000 OHI,D,20241004,39.66,39.86,39.25,39.35,1556500 OI,D,20241004,13.08,13.25,12.88,13.19,981400 OIA,D,20241004,6.82,6.8775,6.795,6.86,100900 OII,D,20241004,26.7,26.8794,26.1905,26.54,501100 OIS,D,20241004,5.06,5.23,5.025,5.11,721300 OKE,D,20241004,95.41,95.52,94.55,95.23,1861400 OKLO,D,20241004,9.56,11.29,9.23,11.19,7249500 OLN,D,20241004,47.8,48.48,47.5,47.98,747500 OLO,D,20241004,4.79,4.8,4.705,4.75,415200 OLP,D,20241004,27.23,27.23,26.85,26.98,40100 OMC,D,20241004,102.03,102.48,101.14,101.55,725500 OMF,D,20241004,46.59,47.1,46.34,47.05,1222400 OMI,D,20241004,14.81,14.95,14.535,14.68,379400 ONIT,D,20241004,30.68,31.3007,30.68,30.83,15700 ONL,D,20241004,3.76,3.83,3.715,3.74,220300 ONON,D,20241004,51,51.82,50.78,51.71,3510800 ONTF,D,20241004,6.15,6.28,6.12,6.15,78400 ONTO,D,20241004,212.34,213.6,207.38,209.05,381600 OOMA,D,20241004,11.29,11.32,11.11,11.23,72200 OPAD,D,20241004,3.43,3.54,3.28,3.39,24000 OPF.W,D,20241004,0.19,0.2,0.1828,0.19,7700 OPFI,D,20241004,4.51,4.54,4.38,4.47,145900 OPP,D,20241004,9.09,9.15,9.09,9.12,66500 OPP-A,D,20241004,19.76,19.8207,19.54,19.68,5200 OPP-B,D,20241004,21,21.13,20.97,21.13,2300 OPY,D,20241004,49.37,49.55,48.89,49.27,21800 OR,D,20241004,18.91,18.99,18.58,18.61,567900 ORA,D,20241004,75.7,76.18,75.11,76.06,241600 ORAN,D,20241004,10.8,10.81,10.71,10.74,498600 ORC,D,20241004,7.95,7.985,7.78,7.83,2357600 ORCL,D,20241004,168.71,170.9,168.165,170.86,6389500 ORI,D,20241004,35.47,35.885,35.43,35.86,746800 ORN,D,20241004,6.04,6.06,5.89,5.96,184000 OSCR,D,20241004,19.5,20.26,19.28,20.14,2715100 OSK,D,20241004,100.35,101.09,99.32,100.7,436300 OTIS,D,20241004,105.14,105.16,103.52,104.56,1505900 OUS.W,D,20241004,0.0496,0.06,0.0496,0.0594,19300 OUST,D,20241004,6.31,6.58,6.1901,6.38,817100 OUT,D,20241004,18.02,18.26,17.96,18.1,815000 OVV,D,20241004,43.17,43.86,42.83,43.53,2995400 OWL,D,20241004,20.52,20.97,20.39,20.88,5668300 OWLT,D,20241004,4.52,4.55,4.48,4.5,12300 OXM,D,20241004,79.04,79.59,76.18,76.72,409800 OXY,D,20241004,55.13,55.7999,54.36,55.76,14421400 OXY.W,D,20241004,33.55,33.93,32.62,33.73,64000 PAAS,D,20241004,21.36,22.16,21.26,21.51,2514700 PAC,D,20241004,170.7,173.63,169.7557,172.74,55400 PACK,D,20241004,6.1,6.1691,5.93,6.07,144800 PACS,D,20241004,39.03,39.3181,38.22,38.5,507100 PAG,D,20241004,157.36,159.79,156.76,158.06,136200 PAGS,D,20241004,8.38,8.49,8.1,8.23,5888400 PAI,D,20241004,12.85,12.85,12.6601,12.79,4100 PAM,D,20241004,62.16,63.08,61.1,63.06,228700 PAR,D,20241004,52.62,53.22,52.24,52.65,277700 PARR,D,20241004,19.55,19.71,18.64,18.97,961400 PATH,D,20241004,12.17,12.605,12.09,12.49,7303300 PAXS,D,20241004,17.01,17.09,16.89,17.03,158600 PAY,D,20241004,20.21,21.07,20.05,20.8,259900 PAYC,D,20241004,168.2,168.56,166.091,167.97,356100 PB,D,20241004,71.19,71.705,70.58,70.91,328400 PBA,D,20241004,42.48,42.765,42.33,42.67,1773800 PBF,D,20241004,33.8,34.22,32.74,32.99,2366000 PBH,D,20241004,68.94,69.31,68.13,68.83,246400 PBI,D,20241004,6.96,7,6.85,6.92,841100 PBI-B,D,20241004,20.17,20.5122,20.17,20.51,12800 PBR,D,20241004,15.09,15.2399,15.01,15.19,9390600 PBR.A,D,20241004,13.82,13.92,13.7512,13.9,4007000 PBT,D,20241004,12.03,12.11,11.64,11.83,103200 PCF,D,20241004,6.76,6.8199,6.76,6.8,68300 PCG,D,20241004,19.35,19.74,19.31,19.71,11552200 PCK,D,20241004,6.22,6.24,6.205,6.23,83300 PCM,D,20241004,7.98,8.06,7.98,8.05,41400 PCN,D,20241004,14.26,14.3,14.225,14.3,201100 PCOR,D,20241004,59.5,60.655,59.495,60.28,2388000 PCQ,D,20241004,10.14,10.14,10,10.1,65400 PD,D,20241004,17.89,18.06,17.63,18.05,760100 PDCC,D,20241004,20.25,20.6,20.25,20.6,1400 PDI,D,20241004,20.58,20.645,20.52,20.58,2163200 PDM,D,20241004,9.85,9.87,9.71,9.79,433300 PDO,D,20241004,14.35,14.435,14.32,14.35,775400 PDS,D,20241004,64.73,65.09,63.9,64.88,54200 PDT,D,20241004,13.48,13.48,13.31,13.37,102000 PDX,D,20241004,23.8,24.1194,23.775,23.97,54300 PEB,D,20241004,13.2,13.43,13.0501,13.29,2356700 PEB-E,D,20241004,22.495,22.96,22.495,22.555,8700 PEB-F,D,20241004,23.05,23.06,22.86,22.86,1800 PEB-G,D,20241004,22.72,22.74,22.42,22.42,10400 PEB-H,D,20241004,20.79,20.79,20.28,20.51,4900 PEG,D,20241004,90.78,92.17,90.78,92.03,1905000 PEN,D,20241004,197.59,198.89,192.26,194.73,243600 PEO,D,20241004,24.34,24.391,24.1554,24.31,49200 PERF,D,20241004,1.96,1.96,1.92,1.93,3100 PFD,D,20241004,11.9,11.9,11.76,11.82,17300 PFE,D,20241004,28.29,28.59,28.24,28.58,28786800 PFGC,D,20241004,78.87,79.16,78.24,78.65,707500 PFH,D,20241004,20.9,20.9,20.69,20.8,38100 PFL,D,20241004,8.67,8.74,8.6601,8.72,215400 PFLT,D,20241004,11.68,11.73,11.6,11.65,561300 PFN,D,20241004,7.68,7.72,7.66,7.72,378200 PFO,D,20241004,9.41,9.4399,9.41,9.41,12900 PFS,D,20241004,18.05,18.15,17.78,17.83,393000 PFSI,D,20241004,111.83,111.83,106.44,106.66,433900 PG,D,20241004,168.85,170.09,168.26,168.88,6003600 PGP,D,20241004,8.32,8.35,8.2762,8.35,20700 PGR,D,20241004,251.73,256.17,251.49,255.36,1951700 PGRE,D,20241004,4.86,4.91,4.835,4.87,572500 PGRU,D,20241004,6.61,6.63,6.61,6.61,161900 PGZ,D,20241004,10.92,10.93,10.9,10.9,9000 PH,D,20241004,635.89,635.89,622.66,630.68,291900 PHD,D,20241004,9.85,9.88,9.8401,9.8699,52800 PHG,D,20241004,31.94,32.42,31.92,32.42,532400 PHI,D,20241004,27.31,27.58,27.31,27.58,16800 PHIN,D,20241004,45.87,46.36,45.3,45.44,304000 PHK,D,20241004,5.11,5.12,5.08,5.08,795700 PHM,D,20241004,143.62,143.62,137.81,139.44,1457600 PHR,D,20241004,22.7,22.79,22.07,22.19,200300 PHT,D,20241004,7.95,7.96,7.9109,7.9399,81800 PHX,D,20241004,3.44,3.44,3.395,3.4,52800 PHY.W,D,20241004,0.0405,0.0438,0.0401,0.0401,7700 PII,D,20241004,82.92,83.07,81.75,82.25,347800 PIM,D,20241004,3.41,3.41,3.37,3.3854,30300 PINE,D,20241004,17.39,17.605,17.28,17.57,82400 PINS,D,20241004,33.4,33.55,32.67,33.25,6307400 PIPR,D,20241004,287.55,291.2,286.56,290.89,85200 PJT,D,20241004,134.38,137.5,134.38,137.33,143600 PK,D,20241004,14.24,14.485,14.22,14.44,2119700 PKE,D,20241004,12.87,13.28,12.7,13.26,132700 PKG,D,20241004,213.59,213.6,211.4,213.37,245100 PKST,D,20241004,13.38,13.7729,13.2877,13.48,94800 PKX,D,20241004,69.2,69.345,68.215,68.67,279200 PL,D,20241004,2.22,2.29,2.22,2.24,2368700 PL.W,D,20241004,0.1933,0.1933,0.1711,0.1711,3500 PLD,D,20241004,121.59,122.78,120.3601,122.42,2773900 PLNT,D,20241004,83.5,83.86,82.52,83.37,1006500 PLOW,D,20241004,27.21,27.31,26.91,26.99,92100 PLTR,D,20241004,39.65,40.29,39.4,40.01,62657500 PLYM,D,20241004,22.03,22.07,21.7,21.9,207900 PM,D,20241004,117.74,119.11,117.53,119.1,4124700 PMF,D,20241004,10.15,10.15,10.06,10.06,31500 PML,D,20241004,9.37,9.37,9.25,9.34,168300 PMM,D,20241004,6.39,6.43,6.37,6.42,118700 PMO,D,20241004,10.77,10.77,10.7,10.74,63700 PMT,D,20241004,14.27,14.31,14.16,14.29,769900 PMT-A,D,20241004,24.82,24.95,24.7894,24.8877,6800 PMT-B,D,20241004,24.8,24.88,24.72,24.8352,7400 PMT-C,D,20241004,20.95,21.18,20.9448,21.18,24600 PMTU,D,20241004,25.8601,25.8601,25.8601,25.8601,400 PMX,D,20241004,8.27,8.32,8.26,8.28,33600 PNC,D,20241004,181.35,182.9,179.94,182.26,1103700 PNF,D,20241004,8.36,8.36,8.28,8.28,11900 PNI,D,20241004,7.77,7.79,7.75,7.76,35600 PNNT,D,20241004,7.04,7.04,6.96,7.04,605700 PNR,D,20241004,96.4,96.52,94.86,95.88,1398200 PNS.W,D,20241004,0.0305,0.0305,0.0079,0.0103,59900 PNST,D,20241004,0.7,0.729,0.6514,0.7,9700 PNW,D,20241004,88.79,88.85,87.235,87.98,1359600 POR,D,20241004,46.48,46.68,46.16,46.58,745300 POST,D,20241004,114.04,114.7,113.57,114.49,366200 PPG,D,20241004,129.05,129.49,127.38,128.57,763500 PPL,D,20241004,32.45,32.57,32.07,32.55,4305700 PPT,D,20241004,3.69,3.71,3.68,3.71,92300 PR,D,20241004,14.57,14.78,14.375,14.7,11322400 PRA,D,20241004,14.86,15.185,14.7201,15.09,211000 PRG,D,20241004,46.87,47.92,46.62,47.87,254600 PRGO,D,20241004,24.88,25.07,24.67,24.93,929200 PRH,D,20241004,26.6,26.6,26.25,26.47,37300 PRI,D,20241004,270,274.52,270,274.24,100000 PRI-D,D,20241004,24,24.02,24,24,1200 PRI-F,D,20241004,24.17,24.3294,24.06,24.06,5000 PRI-G,D,20241004,24.22,24.304,24.21,24.304,1800 PRI-H,D,20241004,23.89,24.0776,23.8,23.9,2500 PRI-I,D,20241004,23.2461,23.2461,23.2461,23.2461,300 PRI-J,D,20241004,23.12,23.7092,23.12,23.32,1300 PRI-L,D,20241004,23.3999,23.3999,23.32,23.39,700 PRIM,D,20241004,59.11,59.82,58.335,59.7,614600 PRKS,D,20241004,50.42,51.87,50.03,51.7,723900 PRLB,D,20241004,28.74,28.92,28.32,28.71,138400 PRM,D,20241004,13.21,13.24,12.9,13.07,739400 PRMW,D,20241004,25,25.29,24.75,25.19,862900 PRO,D,20241004,18.18,18.475,17.88,18.36,313700 PRS,D,20241004,25.15,25.17,25.04,25.07,16900 PRT,D,20241004,3.96,3.96,3.88,3.9,33900 PRU,D,20241004,121.32,123.55,120.615,122.99,1889500 PSA,D,20241004,348.71,349.32,343.42,345.4,823000 PSA-F,D,20241004,25.02,25.02,24.89,24.89,11900 PSA-G,D,20241004,24.82,24.85,24.69,24.73,22700 PSA-H,D,20241004,25.07,25.07,25.0051,25.025,26300 PSA-I,D,20241004,23.49,23.49,23.39,23.42,14200 PSA-J,D,20241004,22.88,22.93,22.76,22.76,9800 PSA-K,D,20241004,22.93,22.93,22.7635,22.83,8400 PSA-L,D,20241004,22.3,22.34,22.17,22.23,27700 PSA-M,D,20241004,20.29,20.29,20.12,20.12,9200 PSA-N,D,20241004,18.78,18.87,18.7,18.71,7200 PSA-O,D,20241004,18.74,18.7438,18.65,18.65,4600 PSA-P,D,20241004,19.23,19.245,19.11,19.19,33900 PSA-Q,D,20241004,19.14,19.14,18.99,19.08,1300 PSA-R,D,20241004,19.71,19.7102,19.4739,19.5729,20500 PSA-S,D,20241004,20.13,20.14,19.93,20,12900 PSBD,D,20241004,15.98,16.04,15.71,15.76,31800 PSE-A,D,20241004,20,20.12,19.8674,19.88,2500 PSF,D,20241004,21.45,21.45,21.3,21.37,32700 PSF.W,D,20241004,0.0248,0.03,0.0221,0.0279,150500 PSFE,D,20241004,21.94,21.94,21.42,21.79,157500 PSN,D,20241004,106.86,107,106.105,106.7,578200 PSO,D,20241004,13.39,13.44,13.37,13.4,463200 PSQ.W,D,20241004,0.2,0.2,0.1855,0.2,5000 PSQH,D,20241004,2.3,2.5,2.28,2.41,105900 PSTG,D,20241004,50.78,51.45,50.03,51.24,2439600 PSTL,D,20241004,14.45,14.48,14.27,14.36,45300 PSX,D,20241004,140.3,140.595,137.59,138.62,2468500 PTA,D,20241004,20.92,21.09,20.8,21.046,111000 PTY,D,20241004,14.46,14.47,14.4,14.4,722100 PUK,D,20241004,18.69,18.77,18.575,18.74,794300 PUMP,D,20241004,8.39,8.575,8.26,8.44,997600 PVH,D,20241004,96.64,97.92,95.53,97.9,587700 PVL,D,20241004,1.61,1.637,1.61,1.61,11700 PWR,D,20241004,305,306.46,301.0032,305.72,619500 PX,D,20241004,10.94,11.1365,10.88,11.05,881800 PYN,D,20241004,6.29,6.29,6.23,6.23,4400 PYT,D,20241004,23.44,23.44,23.44,23.44,100 PZC,D,20241004,7.54,7.57,7.47,7.55,30500 QBT.W,D,20241004,0.106,0.12,0.092,0.1186,192300 QBTS,D,20241004,0.93,1.01,0.9275,1,2453700 QD,D,20241004,2.23,2.305,2.085,2.29,1612100 QGEN,D,20241004,43.15,43.57,43.09,43.57,871700 QS,D,20241004,5.6,5.6801,5.464,5.64,3056200 QSR,D,20241004,70.9,71.99,70.88,71.76,1048200 QTWO,D,20241004,79.43,80.48,78.47,79.59,368800 QUAD,D,20241004,4.88,5.1,4.82,4.97,252900 QVCC,D,20241004,13.2,13.4747,13.17,13.41,23500 QVCD,D,20241004,13.4,13.54,13.28,13.4649,13800 R,D,20241004,144.62,144.62,142.5,143.68,132100 RA,D,20241004,13.73,13.73,13.6291,13.65,163200 RACE,D,20241004,448.24,450.9,446.79,449.81,289900 RAMP,D,20241004,24.25,24.51,23.94,24.49,595700 RBA,D,20241004,80.6,81.28,79.9,81.21,902000 RBC,D,20241004,295.02,295.225,292.02,292.48,127700 RBCP,D,20241004,129.56,129.56,129.56,129.56,3700 RBLX,D,20241004,42.64,42.702,40.88,41.99,8199500 RBOT,D,20241004,5.65,5.85,5.5509,5.71,7200 RBRK,D,20241004,32.86,33.3,32,33.19,2560000 RC,D,20241004,7.46,7.46,7.23,7.31,2053000 RC-C,D,20241004,18.99,19.6,18.99,19.45,900 RC-E,D,20241004,19.295,19.31,19.26,19.2701,3000 RCB,D,20241004,24.45,24.455,24.36,24.38,7700 RCC,D,20241004,24.47,24.64,24.47,24.64,1200 RCF.W,D,20241004,0.038,0.08,0.0374,0.0693,76800 RCI,D,20241004,38.76,39.26,38.75,39.01,679100 RCL,D,20241004,177,180.11,176,179.44,1435700 RCS,D,20241004,7.78,7.85,7.7501,7.79,105800 RCUS,D,20241004,15.62,16.7,15.51,16.65,648600 RDDT,D,20241004,69.52,72.88,68.8,72.38,7419200 RDN,D,20241004,34.87,34.91,34.575,34.81,620000 RDW,D,20241004,6.97,7.35,6.75,7.24,407500 RDW.W,D,20241004,1.16,1.37,1.16,1.37,25500 RDY,D,20241004,79,79.365,78.2,78.27,135000 RELX,D,20241004,45.91,46.29,45.9,46.29,1634600 RERE,D,20241004,2.91,3,2.82,2.99,1845100 RES,D,20241004,6.92,7.105,6.874,7,1667300 REVG,D,20241004,27.9,28.03,27.2,27.56,551800 REX,D,20241004,46.27,46.75,45.75,46.1,99600 REX-B,D,20241004,24.54,24.54,24.1,24.2502,1900 REX-C,D,20241004,24,24.02,23.7862,23.95,1000 REXR,D,20241004,48.95,49.08,48.355,48.4,1355700 REZI,D,20241004,19.78,19.78,19.37,19.66,584700 RF,D,20241004,22.8,22.975,22.535,22.84,7376400 RF-C,D,20241004,25.2,25.2637,25.07,25.13,92800 RF-E,D,20241004,19.3,19.3,19.1,19.16,20100 RF-F,D,20241004,26.23,26.23,25.99,26.09,46300 RFI,D,20241004,12.77,12.89,12.6813,12.88,65000 RFL,D,20241004,2,2,1.9702,2,15700 RFM,D,20241004,16.32,16.33,16.24,16.2979,11200 RFMZ,D,20241004,14.52,14.56,14.51,14.55,67400 RGA,D,20241004,218.25,220.32,217.53,219.94,314800 RGR,D,20241004,41.13,41.19,40.63,40.84,85200 RGT,D,20241004,11.59,11.5939,11.56,11.57,4100 RH,D,20241004,341.17,343.9699,332.1,332.84,495500 RHI,D,20241004,67.13,67.75,66.4,66.62,779900 RHP,D,20241004,109.4,112.59,108.565,112.56,611600 RIG,D,20241004,4.64,4.7,4.575,4.67,23493300 RIO,D,20241004,69.64,69.92,69.33,69.7,2066000 RIT-A,D,20241004,25.74,26.22,25.63,25.9,142900 RIT-B,D,20241004,25.54,25.63,25.54,25.595,31500 RIT-C,D,20241004,24.32,24.34,24.25,24.28,28400 RIT-D,D,20241004,24.37,24.37,24.2,24.26,22100 RITM,D,20241004,10.8,10.84,10.67,10.81,8919300 RIV,D,20241004,12.94,12.9599,12.85,12.88,91200 RIV-A,D,20241004,24.53,24.565,24.45,24.46,7300 RJF,D,20241004,126.54,127.74,125.875,127.13,1035000 RJF-B,D,20241004,25.2192,25.2192,25.1711,25.215,4200 RKT,D,20241004,18,18.14,16.7703,17.52,6353200 RL,D,20241004,195.33,198.36,193.27,196.17,531400 RLI,D,20241004,157.77,160.47,157.77,160.42,127600 RLJ,D,20241004,9.38,9.49,9.34,9.42,1169100 RLJ-A,D,20241004,25.7,25.7,25.5,25.65,16100 RLTY,D,20241004,16.47,16.4799,16.22,16.32,66300 RLX,D,20241004,1.94,1.95,1.74,1.76,23461900 RM,D,20241004,31.27,31.48,31.15,31.37,12700 RMAX,D,20241004,12.1,12.1,11.543,11.85,236300 RMD,D,20241004,239.47,239.47,233.44,233.98,755200 RMI,D,20241004,16.4,16.42,16.32,16.35,17500 RMM,D,20241004,15.92,15.9715,15.82,15.91,57700 RMMZ,D,20241004,16.42,16.42,16.24,16.33,23000 RMT,D,20241004,9.51,9.598,9.51,9.55,64800 RNG,D,20241004,31.52,31.52,30.8042,30.98,840400 RNGR,D,20241004,12.2,12.3,12.08,12.09,32300 RNP,D,20241004,23.05,23.1699,22.81,23.1,115600 RNR,D,20241004,275.51,279.76,275.51,279.69,256800 RNR-F,D,20241004,24.99,24.99,24.82,24.885,19900 RNR-G,D,20241004,18.77,18.77,18.63,18.71,29200 RNST,D,20241004,31.86,32.095,31.52,31.86,425800 ROG,D,20241004,107.69,107.69,104.53,104.98,95800 ROK,D,20241004,269.13,269.89,264.25,267.01,415800 ROL,D,20241004,49.65,50,49.21,49.82,1031100 RPM,D,20241004,128.25,129,126.22,128.91,818400 RQI,D,20241004,13.76,13.79,13.62,13.77,212200 RRAC,D,20241004,11.495,11.495,11.495,11.495,100 RRC,D,20241004,33.04,33.21,32.25,32.31,2294700 RRX,D,20241004,167.53,168.09,164.07,167.81,439100 RS,D,20241004,284.2,284.98,280.48,281.38,227300 RSF,D,20241004,15.5,15.57,15.4999,15.54,168700 RSG,D,20241004,200.94,201.14,199.5,200.67,957900 RSI,D,20241004,10.75,10.82,10.47,10.7,1211500 RSKD,D,20241004,4.48,4.605,4.47,4.53,528000 RTO,D,20241004,24.2,24.55,24.15,24.38,723900 RTX,D,20241004,123.7,124.98,123.15,124.91,3056500 RVLV,D,20241004,24.93,25.64,24.34,24.42,614400 RVT,D,20241004,15.52,15.59,15.41,15.59,122000 RVTY,D,20241004,125.35,126.04,123.76,123.96,431300 RWT,D,20241004,7.62,7.66,7.4942,7.56,887700 RWT-A,D,20241004,25.25,25.37,25.06,25.07,9600 RWTN,D,20241004,25.425,25.4999,25.35,25.4243,4900 RWTO,D,20241004,25.4,25.99,25.4,25.45,9500 RXO,D,20241004,27.61,27.7,26.88,27.21,569400 RY,D,20241004,121.79,122.42,121.59,122.42,526900 RYAM,D,20241004,8.71,8.84,8.62,8.79,412800 RYAN,D,20241004,70.47,72.41,70.47,72.23,1397800 RYI,D,20241004,19.97,20.13,19.75,20.03,249400 RYN,D,20241004,31.4,31.88,31.32,31.78,656500 RZB,D,20241004,25.11,25.257,25.0501,25.17,23300 RZC,D,20241004,26.31,26.31,26.17,26.22,29100 S,D,20241004,23.42,24.15,23.03,24.15,2653400 SA,D,20241004,16.74,17.1599,16.59,16.75,220700 SABA,D,20241004,8.51,8.63,8.51,8.59,52800 SAFE,D,20241004,25.61,25.61,24.7,24.89,395800 SAH,D,20241004,56.53,58.02,56.53,57.39,176200 SAJ,D,20241004,25.29,25.45,25.24,25.42,13500 SAM,D,20241004,282.58,284.7,280.32,280.42,97000 SAN,D,20241004,4.9,4.96,4.9,4.95,2269900 SAND,D,20241004,5.93,6.015,5.86,5.89,2723400 SAP,D,20241004,220.31,221.04,219.47,220.88,955300 SAR,D,20241004,23.22,23.4,23.14,23.24,31500 SARO,D,20241004,32.81,33.2,32.26,32.5,1748900 SAT,D,20241004,24.6855,24.7,24.67,24.6999,3000 SAVE,D,20241004,1.45,1.79,1.4,1.69,36898700 SAY,D,20241004,25.31,25.44,25.3,25.4,2900 SAZ,D,20241004,25.78,25.85,25.71,25.71,4100 SB,D,20241004,5.14,5.21,5.135,5.15,458100 SB-D,D,20241004,25.9,25.9,25.8999,25.8999,700 SBBA,D,20241004,25.18,25.2,25.175,25.18,1700 SBH,D,20241004,13.3,13.69,13.28,13.58,1057600 SBI,D,20241004,8.16,8.17,8.15,8.15,184200 SBR,D,20241004,63.36,63.36,61.95,62.45,36500 SBS,D,20241004,16.15,16.19,16.08,16.18,974800 SBSW,D,20241004,4.57,4.75,4.56,4.67,4787600 SBX.V,D,20241004,10.03,10.03,10.03,10.03,7100 SBXC,D,20241004,10.84,10.84,10.84,10.84,100 SCCO,D,20241004,116.13,118.19,116.13,117.95,957800 SCD,D,20241004,17.84,17.85,17.6812,17.71,28800 SCE-G,D,20241004,21.44,21.44,21.24,21.3425,5800 SCE-H,D,20241004,25.15,25.17,25.13,25.15,23400 SCE-J,D,20241004,24.24,24.27,24.15,24.27,31600 SCE-K,D,20241004,24.75,24.79,24.65,24.735,4100 SCE-L,D,20241004,20.45,20.5699,20.36,20.52,26400 SCE-M,D,20241004,27.17,27.17,26.95,26.99,14000 SCE-N,D,20241004,26.78,26.78,26.54,26.73,11200 SCH-D,D,20241004,25.34,25.34,25.29,25.3199,15000 SCH-J,D,20241004,22.23,22.23,22.04,22.04,69900 SCHW,D,20241004,64.17,64.99,64.07,64.75,7144400 SCI,D,20241004,77,77.29,75.8,76.17,971900 SCL,D,20241004,77.68,77.68,76.46,77.24,59400 SCM,D,20241004,13.71,13.78,13.65,13.77,88400 SCS,D,20241004,12.78,12.98,12.66,12.97,578000 SD,D,20241004,12.91,12.99,12.81,12.93,278300 SDHC,D,20241004,38.7,38.96,37.0001,37.01,83800 SDHY,D,20241004,16.69,16.75,16.63,16.66,119500 SDRL,D,20241004,40.5,40.77,39.93,40.22,1387300 SE,D,20241004,96.3,96.51,94.94,95.99,3009000 SEA-A,D,20241004,25.47,25.47,25.39,25.39,3300 SEA-B,D,20241004,25.45,25.45,25.32,25.38,5100 SED.U,D,20241004,11.21,11.21,11.21,11.21,100 SED.W,D,20241004,0.0511,0.0511,0.01,0.0299,27100 SEE,D,20241004,35.2,35.57,34.94,35.43,1164200 SEI,D,20241004,13.35,13.69,13.35,13.6,151400 SEM,D,20241004,33.91,33.96,33.4,33.66,295800 SEMR,D,20241004,14.49,14.515,14.21,14.43,445800 SES,D,20241004,0.5954,0.6286,0.583,0.6162,2444000 SF,D,20241004,96.16,96.895,94.67,95.85,630400 SF-B,D,20241004,25.02,25.15,24.98,24.999,7400 SF-C,D,20241004,25.78,25.85,25.38,25.48,22500 SF-D,D,20241004,21.55,21.55,21.22,21.4747,6600 SFB,D,20241004,23.4,23.42,23.27,23.34,9400 SFBS,D,20241004,79.41,80.155,78.705,79.8,102100 SFL,D,20241004,11.82,11.82,11.675,11.73,541600 SG,D,20241004,34.49,35.58,34.1501,34.3,2049500 SGHC,D,20241004,3.79,3.915,3.76,3.87,1005500 SGU,D,20241004,11.58,11.7253,11.14,11.27,28000 SHAK,D,20241004,107.9,110.43,106.46,110.02,836300 SHCO,D,20241004,5.2,5.34,5.19,5.29,82900 SHEL,D,20241004,68.41,68.845,68.1,68.51,4340500 SHG,D,20241004,41.35,41.62,40.93,41.35,108100 SHO,D,20241004,10.3,10.55,10.29,10.47,2154500 SHO-I,D,20241004,21.53,21.72,21.5,21.65,6800 SHOC,D,20241004,47.29,47.34,46.57,47.1377,30500 SHOP,D,20241004,79.81,82.64,79.5,82.43,7746200 SHW,D,20241004,374.52,374.52,368.25,371.3,883700 SID,D,20241004,2.33,2.34,2.3,2.33,1220200 SIG,D,20241004,97.04,99.23,97.04,98.07,896800 SII,D,20241004,45.21,45.59,44.7,44.71,48700 SILA,D,20241004,25.42,25.58,25,25.15,680900 SIT-A,D,20241004,24.55,24.6,24.41,24.6,30800 SITC,D,20241004,16.82,17.43,16.82,17.39,1703600 SITE,D,20241004,149.22,149.36,143.98,144.02,211300 SJM,D,20241004,116.65,117.49,115.94,117.39,733300 SJT,D,20241004,3.83,3.905,3.8001,3.88,94800 SJW,D,20241004,57.22,58.21,56.63,58.19,160900 SKE,D,20241004,8.43,8.58,8.262,8.5,304000 SKIL,D,20241004,15.3,15.99,15.11,15.75,38500 SKLZ,D,20241004,5.55,5.665,5.5185,5.53,58700 SKM,D,20241004,23.27,23.34,23.22,23.31,206700 SKT,D,20241004,32.71,33.43,32.43,33.42,501700 SKX,D,20241004,66.43,68.54,66.2889,68.54,2661300 SKY,D,20241004,96.44,96.44,92.19,93.88,223300 SLB,D,20241004,45.53,45.71,44.9023,45.46,11296500 SLF,D,20241004,57.83,58.51,57.78,58.31,362400 SLG,D,20241004,68.21,69.04,67.2,67.79,473400 SLG-I,D,20241004,24.4,24.53,24.1518,24.2,19500 SLGN,D,20241004,51.22,51.605,51.12,51.52,425300 SLQT,D,20241004,2.12,2.17,2.07,2.12,850700 SLVM,D,20241004,82.55,83.07,81.57,82.75,178500 SM,D,20241004,44.79,45.8,44.495,45.08,1858900 SMAR,D,20241004,55.5,55.58,55.45,55.53,2409400 SMBK,D,20241004,28.71,28.71,28.39,28.54,32300 SMC,D,20241004,38.49,38.5999,37,37.12,77200 SMFG,D,20241004,12.67,12.89,12.665,12.89,1162600 SMG,D,20241004,87.5,87.575,83.04,83.36,759600 SMHI,D,20241004,10.23,10.3,9.97,10.14,82200 SMP,D,20241004,31.84,31.84,31.29,31.53,80600 SMR,D,20241004,12.12,13.49,11.95,13.15,9500600 SMR.W,D,20241004,3.32,4.14,3.3,3.96,509600 SMRT,D,20241004,1.63,1.72,1.63,1.7,1007900 SMWB,D,20241004,8.61,8.63,8.36,8.5,238600 SN,D,20241004,110,110.96,108.28,109.72,767600 SNA,D,20241004,291.6,291.6,286.08,286.74,276500 SNAP,D,20241004,10.94,10.98,10.615,10.8,15521300 SNDA,D,20241004,25.99,26.17,24.12,24.56,122100 SNDR,D,20241004,27.82,27.82,26.97,26.98,497100 SNN,D,20241004,29.89,30.05,29.78,29.99,382500 SNOW,D,20241004,112.01,115.69,111.1489,114.72,6289600 SNV,D,20241004,43.8,44.19,43.49,43.83,1437000 SNV-D,D,20241004,25.09,25.13,25.0601,25.11,10900 SNV-E,D,20241004,26.55,26.55,26.2201,26.4,11600 SNX,D,20241004,117.06,117.43,115.44,117.31,432600 SO,D,20241004,89.9,90.479,89.35,90.31,3432300 SOC,D,20241004,25.65,26.3488,24.335,24.48,988300 SOC.W,D,20241004,14.33,14.73,12.85,13,78600 SOJC,D,20241004,24.75,24.77,24.65,24.71,8500 SOJD,D,20241004,23.87,23.87,23.54,23.71,87700 SOJE,D,20241004,22.04,22.0594,21.9,21.97,85400 SOL,D,20241004,2.84,2.88,2.75,2.87,176200 SOLV,D,20241004,67.58,68.41,67.2,67.74,837200 SON,D,20241004,53.71,54.06,53.17,53.76,301800 SONY,D,20241004,94.3,94.95,94.23,94.85,458500 SOR,D,20241004,44.4,44.4,44.0597,44.2899,14900 SOS,D,20241004,0.8638,0.92,0.8605,0.9,165300 SPB,D,20241004,92.09,92.94,91.99,92.57,197800 SPCE,D,20241004,5.83,6.16,5.82,6.1,1289100 SPE,D,20241004,14.06,14.09,14.03,14.06,42400 SPG,D,20241004,168.35,169.73,167.07,169.58,1211200 SPG-J,D,20241004,63.5,63.5,63.5,63.5,300 SPGI,D,20241004,513.58,516.14,508.3501,512.17,683700 SPH,D,20241004,18.13,18.3408,17.91,18.07,81900 SPHR,D,20241004,45.3,45.9,44.735,45.26,296600 SPIR,D,20241004,10.13,10.2,9.65,9.91,273800 SPL-A,D,20241004,24.39,24.39,24.3501,24.39,4500 SPLP,D,20241004,39.3,39.3,39.05,39.0501,1000 SPMC,D,20241004,19.8,19.8,19.6,19.7,13600 SPN-B,D,20241004,25.35,25.36,25.33,25.33,20800 SPNT,D,20241004,13.83,13.99,13.72,13.95,415300 SPOT,D,20241004,376.38,379.48,368.11,371.45,1095100 SPR,D,20241004,32.3,32.55,31.97,32.55,810200 SPRU,D,20241004,2.75,2.85,2.6821,2.84,102400 SPXC,D,20241004,162,164.6113,158.675,162.27,197500 SPXX,D,20241004,16.74,16.74,16.58,16.66,35700 SQ,D,20241004,66.95,67.06,65.38,67.02,4554000 SQM,D,20241004,41.36,42.16,41.22,41.69,1357900 SQNS,D,20241004,1.07,1.1,1,1.07,132800 SQSP,D,20241004,46.54,46.54,46.47,46.49,2845900 SR,D,20241004,65,65.47,64.805,65.12,236500 SR-A,D,20241004,24.9643,25.06,24.9643,25.0001,3600 SRE,D,20241004,81.69,82.87,81.6,82.6,1388300 SREA,D,20241004,25.03,25.03,24.78,25.01,102300 SRFM,D,20241004,1.69,1.9894,1.6303,1.94,433600 SRG,D,20241004,4.6,4.66,4.56,4.63,124900 SRG-A,D,20241004,22.4,22.79,22.4,22.79,1300 SRI,D,20241004,10.02,10.12,9.78,9.81,206500 SRL,D,20241004,7.96,8.13,7.9007,7.98,6700 SRV,D,20241004,46.35,46.35,45.825,45.95,20000 SSB,D,20241004,96.98,97.32,95.26,96.44,429900 SSD,D,20241004,192.79,192.79,188.53,191.78,173000 SSL,D,20241004,7.25,7.34,7.2305,7.28,553900 SST,D,20241004,1.07,1.08,1.06,1.08,35700 SSTK,D,20241004,32.52,33.155,32.06,32.7,616000 ST,D,20241004,34.95,35.1305,34.55,34.9,811400 STAG,D,20241004,38.08,38.14,37.64,37.67,1201700 STC,D,20241004,72.88,72.88,70.99,71.39,165300 STE,D,20241004,234.08,234.26,230.85,231.02,378300 STEL,D,20241004,25.12,25.25,24.96,25.12,131900 STEM,D,20241004,0.4667,0.4836,0.401,0.4138,8475500 STEW,D,20241004,15.64,15.72,15.64,15.71,70400 STG,D,20241004,7.24,7.24,6.81,6.9,15700 STK,D,20241004,33.17,33.25,32.95,33.24,14800 STLA,D,20241004,13.39,13.465,13.21,13.32,11242400 STM,D,20241004,28.5,28.585,28.19,28.43,3556200 STN,D,20241004,82.55,83.195,82.3,82.81,210500 STNG,D,20241004,74.49,74.67,72.53,72.94,488200 STR,D,20241004,22.51,22.61,22.2101,22.59,573000 STRV,D,20241004,36.76,36.81,36.51,36.77,58800 STT,D,20241004,86.99,87.6,86.76,87.31,1744000 STT-G,D,20241004,24.9,25.01,24.9,24.98,24300 STVN,D,20241004,20.25,20.25,18.86,18.97,631100 STWD,D,20241004,20,20.06,19.88,19.97,2006000 STXD,D,20241004,33.325,33.4706,33.325,33.4706,2500 STXE,D,20241004,29.98,29.98,29.76,29.9101,8800 STXG,D,20241004,41.48,41.51,41.18,41.4908,5400 STXI,D,20241004,26.29,26.34,26.24,26.3166,1600 STXK,D,20241004,31.02,31.09,30.87,31.06,7800 STXM,D,20241004,25.97,25.97,25.85,25.9679,1700 STXT,D,20241004,20.67,20.67,20.5,20.5,40600 STXV,D,20241004,30.26,30.32,30.05,30.05,1700 STZ,D,20241004,242.88,247.965,242.65,246.67,1351400 SU,D,20241004,39.67,39.98,39.19,39.97,4133700 SUI,D,20241004,130.18,131.18,129.14,129.77,947700 SUM,D,20241004,37.61,37.61,36.64,37.06,703900 SUN,D,20241004,53.23,53.65,52.96,53.42,175100 SUP,D,20241004,2.95,3,2.92,2.97,38600 SUPP,D,20241004,65.39,65.47,65.39,65.45,600 SUPV,D,20241004,7.39,7.47,7.29,7.34,549800 SUZ,D,20241004,10.08,10.25,10.02,10.25,777300 SVV,D,20241004,10.34,10.43,10.11,10.35,495200 SW,D,20241004,46.94,47.02,46.22,46.76,1919700 SWI,D,20241004,12.77,12.84,12.66,12.81,204300 SWK,D,20241004,109.29,109.29,106.44,107.38,756000 SWX,D,20241004,73.31,73.92,72.75,73.83,276600 SWZ,D,20241004,8.75,8.77,8.46,8.76,10200 SXC,D,20241004,8.64,8.66,8.41,8.43,433400 SXI,D,20241004,180.07,181.39,178.61,181.17,26700 SXT,D,20241004,77.77,77.77,77,77.5,70800 SYF,D,20241004,50.97,51.94,50.62,51.86,2636800 SYF-A,D,20241004,20.94,21.01,20.845,20.9,51000 SYF-B,D,20241004,25.7,25.83,25.66,25.8,139600 SYK,D,20241004,352.39,354.43,347.81,351.22,676900 SYY,D,20241004,75.97,76.33,75.24,75.41,2792300 T,D,20241004,21.7,21.98,21.48,21.91,24545300 T-A,D,20241004,22.6,22.61,22.42,22.48,242400 T-C,D,20241004,21.54,21.6,21.46,21.51,89100 TAC,D,20241004,10.46,10.68,10.35,10.67,664000 TAK,D,20241004,14.29,14.485,14.29,14.43,1791700 TAL,D,20241004,11.78,12.3,11.45,11.5,9654300 TALO,D,20241004,11.31,11.42,11.1,11.29,1259200 TAP,D,20241004,55.5,56.29,55.5,56.07,997800 TBB,D,20241004,24.71,24.77,24.61,24.69,93900 TBBB,D,20241004,30.4,31.325,30.175,30.73,716500 TBC,D,20241004,25.34,25.35,25.23,25.34,36400 TBI,D,20241004,7.53,7.5844,7.39,7.49,180900 TBN,D,20241004,20,20.14,19.7358,20,15100 TCI,D,20241004,28.05,28.2788,27.61,27.61,4000 TCS,D,20241004,8.02,8.02,7.57,7.6896,13800 TD,D,20241004,63.56,64,63.41,63.71,993600 TDC,D,20241004,30.09,30.36,29.975,30.35,401000 TDF,D,20241004,9.91,10.1,9.85,10.06,110000 TDG,D,20241004,1356,1358.335,1336.13,1355.46,187800 TDOC,D,20241004,8.95,9.055,8.715,9.04,2515500 TDS,D,20241004,23.41,23.698,23.08,23.3,423600 TDS-U,D,20241004,21.95,21.95,21.75,21.81,6900 TDS-V,D,20241004,19.89,19.89,19.68,19.82,29300 TDW,D,20241004,73.22,73.31,70.76,71.25,1042500 TDY,D,20241004,442.75,444.15,437.99,440.7,184900 TEAF,D,20241004,13.02,13.25,13.02,13.19,35800 TECK,D,20241004,52.24,52.37,51.63,51.82,2280900 TEF,D,20241004,4.71,4.765,4.71,4.75,369200 TEI,D,20241004,5.91,5.91,5.8,5.81,80000 TEL,D,20241004,146.5,146.55,143.67,145.45,1318900 TEN,D,20241004,26.89,26.895,26.02,26.17,313200 TEN-E,D,20241004,26.58,26.6,26.48,26.48,4200 TEN-F,D,20241004,27.24,27.25,27.1,27.23,9200 TEO,D,20241004,7.92,8.03,7.86,7.94,40500 TEVA,D,20241004,17.45,17.63,17.27,17.49,4669400 TEX,D,20241004,52.49,52.49,50.84,51.51,622600 TFC,D,20241004,42.22,42.61,41.985,42.39,5650700 TFC-I,D,20241004,23.68,23.8465,23.45,23.76,12000 TFC-O,D,20241004,24.03,24.07,23.85,23.8999,56500 TFC-R,D,20241004,21.8,21.81,21.59,21.69,132200 TFII,D,20241004,137.24,137.5,134.12,135.83,289200 TFPM,D,20241004,16.2,16.35,15.93,16.09,122300 TFSA,D,20241004,23.64,23.64,23.64,23.64,200 TFX,D,20241004,240.77,240.77,237.515,239.18,210600 TG,D,20241004,7.2,7.285,7.14,7.27,49400 TGI,D,20241004,12.56,12.72,12.38,12.59,502900 TGLS,D,20241004,71.01,71.01,68.63,69.66,224300 TGNA,D,20241004,15.48,15.6,15.3,15.43,2127800 TGS,D,20241004,19.21,19.85,18.91,19.57,120800 TGT,D,20241004,151.92,153.865,151.32,152.88,3557400 THC,D,20241004,158.21,158.5,155.43,156.57,1187000 THG,D,20241004,146.53,149.12,146.53,149.03,112800 THIR,D,20241004,25.04,25.2019,25.01,25.2019,2600 THLV,D,20241004,28.6,28.6338,28.48,28.6338,7800 THO,D,20241004,109.46,110.15,108.23,108.64,501900 THQ,D,20241004,21.85,22.12,21.8,22.09,96700 THR,D,20241004,28.6,28.8,28.44,28.56,107200 THS,D,20241004,40.02,40.28,39.955,40.12,226600 THW,D,20241004,13.11,13.48,13.11,13.33,194900 TIMB,D,20241004,16.46,16.51,16.26,16.31,439100 TISI,D,20241004,20.95,22.49,20.3653,21.2,40400 TIXT,D,20241004,3.74,3.8,3.7156,3.75,263400 TJX,D,20241004,115.11,115.54,113.89,114.69,6480000 TK,D,20241004,9.68,9.78,9.46,9.49,805000 TKC,D,20241004,6.26,6.35,6.205,6.33,971600 TKO,D,20241004,126.73,128.31,126.61,127.14,878900 TKR,D,20241004,83.54,83.94,82.715,83.9,485200 TLK,D,20241004,18.59,18.72,18.41,18.69,279200 TLYS,D,20241004,4.59,4.68,4.46,4.65,38600 TM,D,20241004,178.3,180.51,177.96,180.02,309500 TME,D,20241004,13.92,14.01,13.29,13.48,9092400 TMHC,D,20241004,69.6,69.6,67,67.76,607300 TMO,D,20241004,602.63,603.99,596.53,598.61,871500 TNC,D,20241004,91.72,92.45,91.15,91.99,61800 TNET,D,20241004,97.91,98.75,97.48,98.2,142400 TNK,D,20241004,62.2,62.447,60.49,61.12,419200 TNL,D,20241004,46.52,47.04,46.38,47.03,535300 TOL,D,20241004,154.93,155.18,147.8437,149.89,1212400 TOST,D,20241004,28.28,28.83,28.08,28.77,4713100 TPB,D,20241004,41.79,41.9519,41.425,41.75,177900 TPC,D,20241004,27.84,28.13,27.41,27.73,381200 TPH,D,20241004,45.27,45.6,43.33,43.82,532000 TPL,D,20241004,977.52,990.835,968.41,981.37,100400 TPR,D,20241004,46.31,46.665,45.89,46.5,2201300 TPTA,D,20241004,18.25,18.25,18.25,18.25,100 TPVG,D,20241004,6.92,6.93,6.76,6.83,363400 TPX,D,20241004,54.11,54.22,52.68,53.02,1606300 TPZ,D,20241004,18.66,18.7163,18.5057,18.54,54300 TR,D,20241004,29.4,29.82,29.4,29.71,128800 TRAK,D,20241004,18.44,18.44,18,18.07,40200 TRC,D,20241004,17.47,17.47,17.16,17.17,70600 TREX,D,20241004,66.98,66.99,65.26,66.25,1948900 TRGP,D,20241004,156.77,158.12,155.8,158.02,1097100 TRI,D,20241004,168.42,168.77,165.465,165.92,286300 TRN,D,20241004,33.88,34,33.5391,33.99,260700 TRNO,D,20241004,65.5,65.83,64.85,65.75,752300 TROX,D,20241004,14.49,14.59,14.07,14.2,452800 TRP,D,20241004,44.26,45.185,44.1,45.11,4299100 TRT-A,D,20241004,25.89,25.89,25.7401,25.76,500 TRT-B,D,20241004,25.3,25.325,25.3,25.325,9700 TRT-C,D,20241004,25.11,25.15,24.62,25.15,18800 TRT-D,D,20241004,24.75,24.88,24.66,24.71,5800 TRT-E,D,20241004,23,23,22.9367,22.9367,700 TRT-P,D,20241004,19.38,19.39,19.25,19.32,4900 TRTX,D,20241004,8.49,8.55,8.31,8.35,342100 TRU,D,20241004,107,107.455,102.67,104.7,1261100 TRV,D,20241004,234.33,236.67,232.005,236.21,650200 TS,D,20241004,32.55,32.835,32.28,32.54,1243700 TSE,D,20241004,6.5,7.05,6.23,6.79,550200 TSI,D,20241004,5.1,5.1,5.02,5.03,113300 TSLX,D,20241004,20.54,20.6,20.4,20.52,199900 TSM,D,20241004,179.7,181.23,177.55,181.16,10001800 TSN,D,20241004,58.09,58.71,58.09,58.55,1040000 TSQ,D,20241004,10.34,10.43,10.21,10.34,26600 TT,D,20241004,387.94,388.59,382.42,388.36,595800 TTC,D,20241004,87.54,87.555,83.715,83.98,1081700 TTE,D,20241004,68.86,69.135,68.45,68.6,1968800 TTI,D,20241004,3.35,3.39,3.3,3.37,1047800 TTP,D,20241004,43.85,44.23,43.46,44.18,13000 TU,D,20241004,16.37,16.496,16.275,16.3,1666100 TUYA,D,20241004,1.83,1.845,1.78,1.84,1050700 TV,D,20241004,2.57,2.71,2.5651,2.6,1347400 TVC,D,20241004,23,23.02,22.91,23.02,5800 TVE,D,20241004,22.73,22.745,22.6329,22.72,5100 TWI,D,20241004,7.46,7.47,7.24,7.3,354600 TWLO,D,20241004,67.03,67.55,66.5001,67.48,1767600 TWN,D,20241004,45.3,45.44,43.5,43.53,14500 TWO,D,20241004,13.05,13.08,12.91,13.03,1346100 TWO-A,D,20241004,25.1,25.18,24.95,25.03,2700 TWO-B,D,20241004,24.85,24.9399,24.68,24.75,20900 TWO-C,D,20241004,24.82,24.89,24.79,24.82,5600 TX,D,20241004,36.81,37.1224,36.55,36.86,111300 TXNM,D,20241004,43.46,43.63,43.08,43.25,417300 TXO,D,20241004,19.83,19.9083,18.92,19.07,95600 TXT,D,20241004,87.13,87.5,86.13,86.74,683400 TY,D,20241004,33.03,33.2,32.8683,33.05,26800 TYG,D,20241004,40.8,41.04,40.69,40.96,17300 TYL,D,20241004,584.87,584.87,577.85,579.45,172300 U,D,20241004,21.13,22.0999,20.86,21.84,11545100 UA,D,20241004,8.19,8.52,8.19,8.33,3183000 UAA,D,20241004,8.73,9.05,8.73,8.84,6813400 UAN,D,20241004,68.1,69.46,68.1,68.81,20700 UBER,D,20241004,74.11,74.32,73.22,74.28,10757700 UBS,D,20241004,30.71,30.93,30.69,30.89,870100 UCB,D,20241004,28.56,28.72,28.14,28.41,434200 UCB-I,D,20241004,24.72,24.7232,24.48,24.48,2800 UDR,D,20241004,44.47,44.72,44.02,44.59,1342400 UE,D,20241004,21.04,21.07,20.74,21.06,605100 UFI,D,20241004,6.63,6.7799,6.56,6.74,55500 UGI,D,20241004,24.17,24.36,24.01,24.16,1047700 UGP,D,20241004,3.85,3.88,3.82,3.88,1020900 UHA.B,D,20241004,69.71,69.71,68.1,68.53,244600 UHAL,D,20241004,77.76,77.76,76.45,77.42,119400 UHS,D,20241004,216.79,217.5,212.98,215.68,674400 UHT,D,20241004,43.8,43.8,43.08,43.31,38500 UI,D,20241004,229.57,230.9999,224.8062,226.39,40700 UIS,D,20241004,5.6,5.68,5.545,5.63,159500 UL,D,20241004,62.25,62.89,62.17,62.84,1320200 ULS,D,20241004,50,50.71,49.53,50.7,1334700 UMC,D,20241004,8.34,8.35,8.255,8.35,8847100 UMH,D,20241004,19.09,19.16,18.9,19.01,240500 UMH-D,D,20241004,24,24.04,24,24.02,13500 UNF,D,20241004,194,197,191.19,196.74,293400 UNFI,D,20241004,19.43,20.185,19.22,19.76,1124100 UNH,D,20241004,592.13,596.13,588.4399,591.2,2463200 UNM,D,20241004,60,61.7,59.98,61.55,1617100 UNMA,D,20241004,25.23,25.41,25.23,25.33,4200 UNP,D,20241004,241.72,243.18,237.19,238.86,2137900 UP,D,20241004,2.24,2.445,2.24,2.38,883300 UPS,D,20241004,131.85,132.436,130.422,131.25,3270600 URI,D,20241004,804.24,804.24,781.22,789.52,416900 USA,D,20241004,7.15,7.15,7.11,7.13,640000 USAC,D,20241004,23.19,23.2,22.82,23.01,130100 USB,D,20241004,44.72,44.95,44.17,44.7,5438100 USB-A,D,20241004,861.25,862,861.25,862,900 USB-H,D,20241004,21.8,21.87,21.75,21.8,53300 USB-P,D,20241004,25.06,25.11,24.9,25.11,38500 USB-Q,D,20241004,18.4,18.4,18.134,18.27,28100 USB-R,D,20241004,19.75,19.75,19.57,19.67,46700 USB-S,D,20241004,22.27,22.27,22.09,22.13,48600 USFD,D,20241004,61.56,61.69,60.69,61.26,1477200 USM,D,20241004,55.38,56.395,54.85,55.93,101600 USNA,D,20241004,36.01,36.42,35.73,35.94,90500 USPH,D,20241004,81.62,82.5601,80.61,81.05,46600 UTF,D,20241004,26.17,26.31,26.05,26.26,184100 UTI,D,20241004,15.64,15.64,15.26,15.41,481800 UTL,D,20241004,59.18,59.69,58.59,59.43,45800 UTZ,D,20241004,17.15,17.37,16.96,17.07,536300 UVE,D,20241004,21.3,21.39,20.96,21,101300 UVV,D,20241004,52.16,52.86,52,52.5,147000 UWM.W,D,20241004,0.45,0.45,0.4231,0.43,12900 UWMC,D,20241004,7.88,7.885,7.46,7.56,12227100 UZD,D,20241004,23.77,23.87,23.55,23.87,39600 UZE,D,20241004,22.33,22.5,22.1216,22.5,60600 UZF,D,20241004,22.21,22.53,22,22.53,89600 V,D,20241004,277.35,278.44,275.1,277.93,4260900 VAC,D,20241004,75.38,76.49,75.04,76.38,268000 VAL,D,20241004,56.51,57.45,55.97,56.1,1527000 VAL.W,D,20241004,8.61,9.2,8.61,9.089,20500 VALE,D,20241004,11.46,11.54,11.4,11.45,19894500 VATE,D,20241004,3.27,3.47,3.25,3.47,50300 VBF,D,20241004,17.07,17.07,16.8101,16.97,28000 VCV,D,20241004,10.79,10.84,10.74,10.84,216000 VEEV,D,20241004,206.46,206.46,203.66,204.67,467900 VEL,D,20241004,19.8,19.8,19.52,19.53,29000 VET,D,20241004,10.46,10.56,10.125,10.31,1777700 VFC,D,20241004,19.93,21.33,19.93,21.31,9646900 VGI,D,20241004,8.15,8.1946,8.13,8.145,117300 VGM,D,20241004,10.51,10.536,10.47,10.51,163400 VGR,D,20241004,15.01,15.09,14.985,14.99,2233000 VHC,D,20241004,6.98,7.1514,6.95,6.95,7900 VHI,D,20241004,32.79,34.81,32.79,34.68,21600 VICI,D,20241004,32.34,32.49,32.125,32.42,3421700 VIK,D,20241004,36.07,37.25,35.86,37.03,2440800 VIPS,D,20241004,17.4,17.625,17.13,17.44,3471800 VIST,D,20241004,49.5,49.65,47.5,48.57,904100 VIV,D,20241004,9.88,10.03,9.88,9.96,593800 VKQ,D,20241004,10.24,10.25,10.2191,10.24,154500 VLN,D,20241004,2,2.085,2,2.07,47100 VLO,D,20241004,145.2,146.13,139.955,142.42,2916800 VLRS,D,20241004,6.22,6.365,6.18,6.23,422400 VLT,D,20241004,11.54,11.58,11.54,11.58,42400 VLTO,D,20241004,111.9,112.29,110.84,112.02,952200 VMC,D,20241004,243.18,243.2,239.41,241.43,532600 VMI,D,20241004,291.25,293.07,288.72,290.54,85800 VMO,D,20241004,10.21,10.228,10.18,10.21,221400 VNCE,D,20241004,2,2.018,1.98,2,8300 VNO,D,20241004,39.46,40.37,39.04,39.34,1273300 VNO-L,D,20241004,18.84,19.04,18.8288,18.94,12200 VNO-M,D,20241004,17.9,18.25,17.9,18.07,36500 VNO-N,D,20241004,18.03,18.1078,18,18.02,17000 VNO-O,D,20241004,16.7,16.75,16.61,16.7,14000 VNT,D,20241004,33.44,33.71,33.27,33.69,663800 VOC,D,20241004,5.15,5.21,5.1,5.21,33000 VOTE,D,20241004,66.87,67.0124,66.46,67.0124,11600 VOY-B,D,20241004,25.15,25.15,24.96,25.02,26600 VOYA,D,20241004,79.28,80.16,78.35,79.97,600700 VPG,D,20241004,25.21,25.21,24.68,25.01,77800 VPV,D,20241004,11.26,11.29,11.23,11.26,26800 VRE,D,20241004,17.54,17.58,17.39,17.49,290000 VRN,D,20241004,6.64,6.68,6.55,6.62,4822400 VRT,D,20241004,104.22,105.3863,102.94,105.2,5745200 VRTS,D,20241004,207,208.64,205.81,208.39,21900 VSCO,D,20241004,24.55,25.84,23.94,24.28,1978300 VSH,D,20241004,18.11,18.13,17.82,18,591700 VST,D,20241004,134.34,139.38,132.8,138.41,12401400 VSTO,D,20241004,39.87,39.95,39.285,39.84,299500 VSTS,D,20241004,13.8,14.91,13.5,14.8,6894700 VTEX,D,20241004,7.25,7.56,7.21,7.44,454400 VTLE,D,20241004,30.71,31.47,30.3,30.99,1415300 VTMX,D,20241004,26.47,27.752,26.47,27.38,96700 VTN,D,20241004,11.45,11.45,11.42,11.45,17100 VTOL,D,20241004,36.18,36.33,35.49,35.94,68000 VTR,D,20241004,62.13,62.6,61.72,62.53,2446600 VTS,D,20241004,25.71,25.94,25.44,25.64,207500 VVI,D,20241004,36,37.49,35.863,37.36,93900 VVR,D,20241004,3.95,3.96,3.845,3.87,2223100 VVV,D,20241004,40.96,41.42,40.83,41.27,1471700 VVX,D,20241004,58.79,58.79,57.3,58.55,123200 VYX,D,20241004,13.98,14.09,13.67,13.7,933000 VZ,D,20241004,43.77,44.25,43.55,44.18,14537200 VZIO,D,20241004,11.23,11.37,11.195,11.27,2371400 W,D,20241004,53.74,55.84,53.52,55.82,4268700 WAB,D,20241004,182.34,183.41,180.94,183.3,610600 WAL,D,20241004,84.75,85.14,83.16,84.41,1150100 WAL-A,D,20241004,19.89,19.92,19.59,19.8,61100 WAT,D,20241004,358.44,358.44,350.03,352.51,576300 WBS,D,20241004,45.66,46.11,45.12,45.64,920600 WBS-F,D,20241004,22.12,22.16,21.97,22.0999,9400 WBS-G,D,20241004,24.66,24.8079,24.51,24.51,4300 WBX,D,20241004,1.15,1.17,1.12,1.13,277800 WBX.W,D,20241004,0.0812,0.0812,0.08,0.0801,3200 WCC,D,20241004,168.06,168.06,163.19,164.81,455400 WCC-A,D,20241004,25.88,25.88,25.83,25.84,17000 WCN,D,20241004,177.74,177.74,176.06,176.41,715000 WD,D,20241004,113.23,113.8813,110.77,110.83,231400 WDH,D,20241004,1.28,1.33,1.24,1.32,461600 WDI,D,20241004,15.6,15.68,15.52,15.65,179800 WDS,D,20241004,18.2,18.3,18.1,18.25,615700 WEA,D,20241004,11.34,11.34,11.22,11.22,17600 WEAV,D,20241004,12.69,13.02,12.54,13,655600 WEC,D,20241004,95.25,95.71,94.825,95.48,1460800 WELL,D,20241004,125.32,125.9,124.54,125.56,1966600 WES,D,20241004,39.1,39.53,38.9101,39.1,559700 WEX,D,20241004,208.75,210.34,208.09,210,298900 WF,D,20241004,35.41,35.41,34.98,35.18,75500 WFC,D,20241004,55.99,57.125,55.98,56.96,14594400 WFC-A,D,20241004,21.73,21.73,21.6001,21.65,51000 WFC-C,D,20241004,20.62,20.62,20.45,20.54,94000 WFC-D,D,20241004,20.17,20.19,20.06,20.08,93600 WFC-L,D,20241004,1269.34,1269.34,1265,1267.5,8400 WFC-Y,D,20241004,24.96,25.09,24.92,24.97,38400 WFC-Z,D,20241004,21.67,21.7299,21.55,21.6,121500 WFG,D,20241004,99.24,99.24,96.59,96.59,150200 WGO,D,20241004,58.5,58.5,57.36,57.84,263700 WH,D,20241004,78.65,79.03,78.06,78.85,391600 WHD,D,20241004,63.77,64.38,62.96,64.3,375800 WHG,D,20241004,14.36,14.51,14.18,14.33,4800 WHR,D,20241004,106.51,106.58,103.96,104.19,532200 WIA,D,20241004,8.55,8.55,8.4213,8.46,56500 WINN,D,20241004,25.58,25.62,25.36,25.62,43300 WIT,D,20241004,6.44,6.46,6.42,6.44,1919500 WIW,D,20241004,8.83,8.83,8.805,8.82,796300 WK,D,20241004,78.97,79.79,78.492,79.73,223000 WKC,D,20241004,31.09,31.17,30.86,31.02,767600 WLK,D,20241004,148.54,149.335,146.13,147.8,490700 WLKP,D,20241004,22.31,22.3444,22.2454,22.29,13400 WLTG,D,20241004,28.99,29.0839,28.94,29.0839,6000 WLY,D,20241004,50.05,50.41,49.425,50.33,315400 WM,D,20241004,208.19,209.15,207.04,208.09,985100 WMB,D,20241004,48.52,49.67,48.41,49.63,7784900 WMK,D,20241004,65.49,67.29,65.49,66.4,91200 WMS,D,20241004,156.9,157.03,153.2,155.48,552300 WMT,D,20241004,80.05,81.115,79.85,80.94,11591300 WNC,D,20241004,18.58,18.66,17.99,18.13,294100 WNS,D,20241004,50.94,51.25,48.98,49,299500 WOLF,D,20241004,8.95,9.5499,8.78,9.48,7202500 WOR,D,20241004,41.99,42.1,41.21,41.85,190600 WOW,D,20241004,5.18,5.29,5.11,5.21,228200 WPC,D,20241004,60.83,60.882,59.85,60.25,1116100 WPM,D,20241004,60.37,61.045,59.93,60.31,1320300 WPP,D,20241004,51.29,51.48,51.14,51.46,82100 WRB,D,20241004,57.29,58.725,57.1365,58.51,1434900 WRB-E,D,20241004,25.25,25.25,25.08,25.14,4800 WRB-F,D,20241004,23.9,23.9,23.52,23.56,13400 WRB-G,D,20241004,20.7402,20.7402,20.734,20.734,500 WRB-H,D,20241004,20.79,20.8201,20.595,20.595,13700 WRBY,D,20241004,15.84,16.36,15.79,16.1,1355200 WS,D,20241004,32.98,33.59,32.78,33.43,150200 WSM,D,20241004,154.38,155.12,148.93,151.49,1180000 WSO,D,20241004,487.97,487.97,477.4,480.69,306100 WSR,D,20241004,13.25,13.38,13.1301,13.31,143800 WST,D,20241004,300.07,301.18,295.625,296.5,187200 WT,D,20241004,9.75,9.92,9.7,9.89,1793300 WTI,D,20241004,2.76,2.82,2.51,2.68,5876900 WTM,D,20241004,1769.84,1776.21,1769.605,1776.21,3900 WTRG,D,20241004,38.41,38.745,38.09,38.25,2242300 WTS,D,20241004,206.86,206.86,203.46,204.95,72900 WTTR,D,20241004,11.07,11.66,11.07,11.52,859500 WU,D,20241004,11.76,11.83,11.62,11.8,2202600 WWW,D,20241004,18.24,18.51,17.392,17.79,2229800 WY,D,20241004,32.77,33.05,32.475,32.88,3277000 X,D,20241004,35.15,35.53,35.01,35.47,2766900 XFL-A,D,20241004,25.12,25.35,25.12,25.3,700 XFLT,D,20241004,6.89,6.89,6.84,6.86,485100 XHR,D,20241004,14.92,15.29,14.8,15.29,971500 XIN,D,20241004,5.51,5.79,4.11,4.17,655900 XOM,D,20241004,123.2,125.19,122.43,124.83,19759200 XPER,D,20241004,9.02,9.02,8.8032,8.87,178200 XPEV,D,20241004,12.52,12.83,12.12,12.81,17738000 XPO,D,20241004,108.82,108.9,105.02,106.26,1267800 XPOF,D,20241004,12.51,12.78,12.3133,12.76,206400 XPRO,D,20241004,18.01,18.055,17.61,17.8,781700 XYF,D,20241004,7.4,7.6484,6.9,7.3392,103100 XYL,D,20241004,134.31,134.31,132.27,133.47,735000 YALA,D,20241004,4.94,4.95,4.67,4.74,338600 YELP,D,20241004,34.01,34.62,33.85,34.61,439200 YETI,D,20241004,41.28,41.79,40.525,40.89,1047800 YEXT,D,20241004,6.63,6.74,6.53,6.72,697200 YMM,D,20241004,9.78,10.2,9.58,10.03,20790900 YOU,D,20241004,30.82,31.57,30.67,31.15,1305700 YPF,D,20241004,22.49,22.7,22.04,22.24,1172600 YRD,D,20241004,7.98,7.98,7.02,7.45,452300 YSG,D,20241004,3.46,3.515,3.37,3.49,174400 YUM,D,20241004,137.2,137.82,135.53,136.57,1229500 YUMC,D,20241004,49.6,50.5,49.5,50.41,4884800 ZBH,D,20241004,104.71,105.2,103.76,104.68,1449200 ZEPP,D,20241004,3.88,3.97,3.66,3.89,35000 ZETA,D,20241004,30.37,31.06,29.89,31.04,1996400 ZGN,D,20241004,8.95,9.03,8.74,8.91,486400 ZH,D,20241004,4.41,4.82,4.25,4.8,1507200 ZIM,D,20241004,19.3,19.42,18.2,18.95,21485900 ZIP,D,20241004,9.58,9.83,9.37,9.62,400800 ZK,D,20241004,26.69,27.48,25.03,25.91,1322300 ZKH,D,20241004,3.59,3.75,3.575,3.71,76100 ZTO,D,20241004,27,27.5,26.75,26.99,5655200 ZTR,D,20241004,6.2,6.2,6.12,6.16,142400 ZTS,D,20241004,190.99,191.87,189,190.03,1697700 ZUO,D,20241004,8.45,8.712,8.38,8.61,973500 ZVIA,D,20241004,1.1,1.11,1.07,1.08,73100 ZWS,D,20241004,36.49,36.64,36.03,36.38,1431300