,,,,,,, A,D,20241007,144.13,144.4499,142.83,143.89,836700 AA,D,20241007,38.68,39.798,38.68,39.47,3777400 AAC.T,D,20241007,0.1648,0.1649,0.15,0.1635,10400 AACT,D,20241007,10.9,10.9,10.83,10.84,2600 AAM,D,20241007,10.04,10.04,10.015,10.02,19400 AAM.U,D,20241007,10.05,10.05,10.05,10.05,300 AAP,D,20241007,38.88,39.92,38.49,39.09,2871000 AAT,D,20241007,26.3,26.38,25.95,26.31,193300 AB,D,20241007,34.94,34.98,34.45,34.69,108900 ABBV,D,20241007,194.415,195.0918,192.835,193.61,5033800 ABCB,D,20241007,61.13,61.54,60.31,60.9,411100 ABEV,D,20241007,2.45,2.46,2.4,2.41,21801100 ABG,D,20241007,230.07,230.68,225.95,229.01,106800 ABM,D,20241007,51.02,52.31,50.84,52.29,560200 ABR,D,20241007,14.95,14.96,14.66,14.76,2072200 ABR-D,D,20241007,19.75,19.7652,19.5,19.56,31300 ABR-E,D,20241007,19.8,20.2,19.7,20.2,4600 ABR-F,D,20241007,19.46,19.6,19.3683,19.49,64400 ABT,D,20241007,112.3,113.61,111.8,113.36,6912900 AC,D,20241007,35.62,35.66,35.615,35.66,700 ACA,D,20241007,92.44,93.78,92.42,93.45,139100 ACCO,D,20241007,5.23,5.27,5.205,5.24,1073400 ACEL,D,20241007,11.47,11.49,11.37,11.41,84300 ACH.W,D,20241007,0.3975,0.3975,0.33,0.37,95300 ACHR,D,20241007,3.01,3.19,2.92,3.18,12152600 ACI,D,20241007,18.6,18.6,18.23,18.25,2676100 ACM,D,20241007,103.29,105.64,103.135,105.2,768700 ACN,D,20241007,360,362,355.85,356.8,1536700 ACP,D,20241007,6.56,6.58,6.51,6.53,600000 ACR,D,20241007,15.65,15.7083,15.175,15.2,29600 ACR-C,D,20241007,24.7999,24.7999,24.63,24.7,7300 ACR-D,D,20241007,23.14,23.1619,22.99,23.1619,3300 ACRE,D,20241007,6.73,6.78,6.62,6.63,505600 ACV,D,20241007,21.44,21.64,21.28,21.33,55600 ADC,D,20241007,73.52,73.66,73,73.37,698900 ADC-A,D,20241007,20.81,20.83,20.51,20.65,18000 ADCT,D,20241007,3.3,3.45,3.26,3.33,308900 ADM,D,20241007,59.2,59.429,58.61,58.86,1928000 ADNT,D,20241007,22.22,22.59,22,22.24,802800 ADT,D,20241007,7.17,7.21,7.11,7.14,3241900 ADX,D,20241007,21.41,21.46,21.23,21.3,158200 AEE,D,20241007,87.73,87.82,86.97,87.14,2431200 AEFC,D,20241007,22.48,22.48,22.185,22.35,27700 AEG,D,20241007,6.27,6.28,6.2,6.22,2700500 AEM,D,20241007,78.37,78.37,77.27,78.22,2282200 AEO,D,20241007,22.1,22.1,20.645,20.95,5561500 AER,D,20241007,94,94.82,93.34,94.45,1454800 AES,D,20241007,18.84,19,18.4814,18.67,7918900 AESI,D,20241007,22.83,22.83,22.285,22.62,568600 AEV.W,D,20241007,0.0363,0.0381,0.0363,0.0381,7500 AEVA,D,20241007,3.26,3.45,3.25,3.45,230000 AFB,D,20241007,11.78,11.813,11.685,11.73,63000 AFG,D,20241007,138.07,138.2,134.015,135.07,436600 AFGB,D,20241007,25.02,25.0216,24.78,24.9047,3600 AFGC,D,20241007,22.58,22.66,22.51,22.65,9600 AFGD,D,20241007,25.26,25.365,25.06,25.07,6700 AFGE,D,20241007,20.22,20.22,19.92,20.15,57900 AFL,D,20241007,114.97,114.97,111.0401,111.84,3066200 AG,D,20241007,6.33,6.34,6.11,6.2,6576500 AGCO,D,20241007,97.19,97.46,96.2511,96.84,423700 AGD,D,20241007,10.51,10.52,10.38,10.42,110300 AGI,D,20241007,19.5,19.52,19.14,19.41,1695100 AGL,D,20241007,3.2,3.2,2.995,3.15,2847500 AGM,D,20241007,184.29,185.305,181.57,182.87,23900 AGM-D,D,20241007,24.37,24.61,24.1901,24.39,4200 AGM-E,D,20241007,24.22,24.4,24.05,24.05,9300 AGM-F,D,20241007,22.79,22.95,22.6431,22.9,3500 AGM-G,D,20241007,21.88,21.9244,21.51,21.52,8100 AGO,D,20241007,82.47,82.73,79.79,80.28,390500 AGR,D,20241007,35.77,35.805,35.69,35.74,750800 AGRO,D,20241007,11.2,11.33,11.02,11.04,358700 AGS,D,20241007,11.55,11.64,11.538,11.59,209900 AGX,D,20241007,108.37,112.7,107.87,109.64,359300 AHH,D,20241007,10.84,10.84,10.675,10.84,688900 AHH-A,D,20241007,24.16,24.74,24.04,24.6,4500 AHL-C,D,20241007,26.18,26.41,26.15,26.2184,12600 AHL-D,D,20241007,22.09,22.09,21.856,21.96,11400 AHL-E,D,20241007,21.32,21.45,21.3,21.34,7900 AHR,D,20241007,24.88,25.05,24.62,24.94,1183200 AHT,D,20241007,0.73,0.73,0.6345,0.6997,219700 AHT-D,D,20241007,17.4,17.4,17.4,17.4,500 AHT-F,D,20241007,15.75,15.87,15.75,15.87,800 AHT-G,D,20241007,16.47,16.47,16.47,16.47,100 AHT-H,D,20241007,17,17,17,17,400 AHT-I,D,20241007,16,16,15.99,15.99,1100 AI,D,20241007,24.05,24.3,23.78,24.1,2248200 AIFD,D,20241007,27.21,27.25,27.02,27.03,6100 AIG,D,20241007,75.36,75.67,73.41,73.64,5019000 AIN,D,20241007,77.27,77.545,73.58,74.14,287900 AIO,D,20241007,22.03,22.19,21.9103,22.15,95700 AIR,D,20241007,65.01,65.14,63.82,64.25,177400 AIT,D,20241007,219.37,222.3,219.32,221.03,183900 AIV,D,20241007,8.71,8.74,8.61,8.62,871700 AIZ,D,20241007,196.19,197.16,186.238,186.6,544800 AIZN,D,20241007,22.19,22.19,21.96,21.98,7800 AJG,D,20241007,288.97,290.35,284.39,286.9,1376000 AJX,D,20241007,3.3,3.358,3.06,3.06,388200 AKA,D,20241007,18.37,21.99,18.37,20.65,17800 AKO.A,D,20241007,14.21,14.25,14.15,14.25,1000 AKO.B,D,20241007,18.76,19.41,18.76,19.2,14700 AKR,D,20241007,22.84,22.84,22.455,22.67,993200 AL,D,20241007,43.23,43.34,42.86,43.26,643300 AL-A,D,20241007,25.15,25.1686,25.15,25.15,6700 ALB,D,20241007,99.88,105.24,99.59,104.47,4527100 ALB-A,D,20241007,47.39,48.7,47.39,48.44,68400 ALC,D,20241007,97.03,97.04,95.06,95.43,578500 ALE,D,20241007,64.2,64.4,64.06,64.12,206500 ALEX,D,20241007,18.71,18.7378,18.43,18.51,210500 ALG,D,20241007,174.5,176.47,173.905,175.51,133600 ALIT,D,20241007,7.3,7.33,7.18,7.2,3143500 ALK,D,20241007,42.49,42.67,41.74,42.54,1950700 ALL,D,20241007,189.95,190.07,179.05,181.25,2923900 ALL-B,D,20241007,25.82,25.82,25.6401,25.704,19700 ALL-H,D,20241007,24.33,24.38,24.05,24.18,82400 ALL-I,D,20241007,23.16,23.22,22.89,23.03,33600 ALL-J,D,20241007,27.81,27.87,27.6609,27.69,59000 ALLE,D,20241007,144.59,146.36,144.19,146.01,487900 ALLY,D,20241007,35.11,35.482,34.88,35.2,3600700 ALSN,D,20241007,98.8,100.73,98.38,99.37,822500 ALT-A,D,20241007,25.62,25.68,25.5579,25.62,700 ALTG,D,20241007,6.39,6.39,6.16,6.22,151700 ALTM,D,20241007,4.27,4.4,3.98,4.17,87785900 ALU.W,D,20241007,0.0599,0.0616,0.0441,0.045,4300 ALUR,D,20241007,0.73,0.74,0.7,0.705,98700 ALV,D,20241007,92.04,93.72,92.04,92.76,636300 ALX,D,20241007,229.2,235.78,227.3125,227.81,17000 AM,D,20241007,15.8,15.87,15.55,15.63,2661900 AMBC,D,20241007,11.1,11.2,10.83,11,481300 AMBP,D,20241007,3.76,3.77,3.66,3.7,851300 AMC,D,20241007,4.39,4.39,4.12,4.18,13000000 AMCR,D,20241007,11.13,11.19,11.0712,11.11,4746700 AME,D,20241007,166.24,167.71,165.39,166.54,1891200 AMG,D,20241007,181.64,181.95,178.63,179.38,113600 AMH,D,20241007,38.19,38.29,37.69,37.84,1613000 AMH-G,D,20241007,25.05,25.05,24.724,24.76,4800 AMH-H,D,20241007,25.2,25.2,24.6738,24.89,7600 AMN,D,20241007,37,38.765,36.5,38.64,940200 AMP,D,20241007,486.07,489.345,479.83,480.55,354000 AMPS,D,20241007,3.09,3.185,3.01,3.03,457400 AMPX,D,20241007,1.32,1.38,1.11,1.33,4311700 AMPY,D,20241007,7.1,7.35,7.08,7.22,339600 AMR,D,20241007,231.89,238.82,231.89,237.99,171500 AMRC,D,20241007,34.47,35,34.28,34.84,172500 AMT,D,20241007,222.28,223.54,221.38,223.37,1658000 AMTB,D,20241007,20.29,20.425,20.06,20.15,71500 AMTD,D,20241007,1.52,1.66,1.5101,1.63,188800 AMTM,D,20241007,26.2,26.375,25.4,25.55,3579800 AMWL,D,20241007,9.36,9.65,9.15,9.62,47500 AMX,D,20241007,16.6,16.6,16.03,16.08,1377600 AN,D,20241007,170.19,170.49,165.13,166.02,452600 ANET,D,20241007,394,399.48,390.23,392.54,1216300 ANF,D,20241007,144.99,145.32,136.68,139.04,2405500 ANG-A,D,20241007,24.85,25.0037,24.7912,24.92,36000 ANG-B,D,20241007,24.82,25.01,24.79,25.01,18200 ANRO,D,20241007,10.55,11.05,10.32,11.04,575900 ANVS,D,20241007,8.29,8.67,8.1,8.2,118900 AOD,D,20241007,9.02,9.04,8.94,8.95,308400 AOMN,D,20241007,25.81,25.94,25.81,25.84,5700 AOMR,D,20241007,10.26,10.26,9.96,10,61700 AON,D,20241007,347.15,347.15,341.92,343.91,946100 AORT,D,20241007,26.22,26.26,25.3204,25.8,422600 AOS,D,20241007,86.88,88.41,86.29,88.15,629900 AP,D,20241007,1.78,1.82,1.73,1.73,74300 APAM,D,20241007,42.65,42.82,42.07,42.49,173100 APD,D,20241007,306,313,301.3,312.69,4243200 APG,D,20241007,31.89,32.29,31.77,32,1317300 APH,D,20241007,61.97,62.88,61.95,62.85,5020100 APLE,D,20241007,15.12,15.225,15.06,15.1,2376300 APO,D,20241007,134.97,135.42,133.61,134.22,2276500 APO-A,D,20241007,72.91,73.28,72.655,72.98,44800 APOS,D,20241007,27.45,27.45,27.21,27.24,32200 APTV,D,20241007,70,70.94,69.78,70.47,1758300 AQN,D,20241007,5.24,5.24,5.12,5.15,5206600 AQNB,D,20241007,25.53,25.62,25.43,25.52,14400 AR,D,20241007,29.97,30.215,29.52,29.89,2577700 ARC,D,20241007,3.38,3.39,3.37,3.38,55100 ARCH,D,20241007,138.12,143.4,138.12,141.51,316900 ARCO,D,20241007,9.66,9.68,9.3,9.44,1400400 ARDC,D,20241007,15.38,15.44,15.31,15.4,64500 ARDT,D,20241007,17.99,17.99,17.5336,17.63,843900 ARE,D,20241007,114.29,114.41,112.3701,113.56,1004700 ARES,D,20241007,160.43,161.56,159.8,160.56,1141700 ARG-A,D,20241007,24.86,24.86,24.795,24.8,6300 ARGD,D,20241007,22.6,22.61,22.3801,22.4,26000 ARI,D,20241007,8.85,8.8801,8.69,8.76,1235900 ARIS,D,20241007,17.43,17.48,17.11,17.22,136700 ARL,D,20241007,15.27,15.74,15.27,15.74,5000 ARLO,D,20241007,11.39,11.5,11,11.14,710900 ARMK,D,20241007,37.73,37.77,37.15,37.27,1560900 AROC,D,20241007,21.76,21.87,21.39,21.6,1145300 ARR,D,20241007,20,20,19.3714,19.51,1548800 ARR-C,D,20241007,23.02,23.3,23.02,23.1299,12300 ARW,D,20241007,130.06,131.79,129.99,131.11,231600 AS,D,20241007,17.49,17.49,16.9001,17.17,1239600 ASA,D,20241007,20.82,20.82,20.39,20.45,15500 ASAI,D,20241007,6.34,6.42,6.15,6.17,341500 ASAN,D,20241007,11.49,11.6,11.23,11.34,1663700 ASB,D,20241007,20.89,21.235,20.89,21.21,1032600 ASB-E,D,20241007,23.11,23.1141,22.77,22.78,6000 ASB-F,D,20241007,21.82,21.82,21.64,21.64,6800 ASBA,D,20241007,24.7,24.9299,24.615,24.69,51200 ASC,D,20241007,18.39,18.72,18.32,18.41,254300 ASG,D,20241007,5.65,5.65,5.55,5.58,550600 ASGI,D,20241007,20.09,20.24,20.03,20.1148,141900 ASGN,D,20241007,93.36,94.365,92.945,94.02,234300 ASH,D,20241007,84.82,85.21,84.185,84.5,278200 ASIX,D,20241007,31.84,31.99,31.25,31.39,92300 ASPN,D,20241007,26.33,26.6,24.67,24.91,1546000 ASR,D,20241007,278.22,278.22,274.54,277.76,32400 ASX,D,20241007,9.84,9.95,9.815,9.87,3527400 ATC-D,D,20241007,25.25,25.32,25.25,25.32,1200 ATC-H,D,20241007,25.1,25.2,25.0866,25.1833,8900 ATEN,D,20241007,14.18,14.305,14.08,14.19,285400 ATGE,D,20241007,72.91,73.256,72.11,72.59,233800 ATH-A,D,20241007,24.83,24.97,24.8,24.96,28000 ATH-B,D,20241007,22.99,22.99,22.83,22.84,21300 ATH-C,D,20241007,24.92,24.97,24.91,24.94,81300 ATH-D,D,20241007,19.99,20.0199,19.85,19.91,35000 ATH-E,D,20241007,26.59,26.7488,26.4171,26.42,24000 ATHM,D,20241007,34.11,34.11,33.12,33.94,371000 ATHS,D,20241007,25.77,25.77,25.55,25.56,53900 ATI,D,20241007,64.48,65.02,64.02,64.64,626300 ATIP,D,20241007,5.89,6,5.72,5.98,8400 ATKR,D,20241007,82.59,86.21,82.41,86.17,661100 ATMU,D,20241007,38.32,38.99,38.1,38.59,880600 ATO,D,20241007,139.29,139.61,136.66,137.66,953200 ATR,D,20241007,159.39,159.6355,158.01,158.69,223300 ATS,D,20241007,29.96,30.45,29.88,30.13,105500 ATUS,D,20241007,2.4,2.425,2.34,2.39,2233900 AU,D,20241007,26.2,26.26,25.82,25.94,2469400 AUB,D,20241007,36.75,36.875,36.26,36.67,393700 AUB-A,D,20241007,24.34,24.4999,24.32,24.498,8300 AUNA,D,20241007,7.23,7.23,6.92,6.92,11500 AVA,D,20241007,37.75,37.75,37.05,37.18,335800 AVAL,D,20241007,2.02,2.06,2.02,2.04,17000 AVB,D,20241007,219.71,219.71,216.925,218,536300 AVD,D,20241007,5.19,5.31,5.07,5.1,191700 AVK,D,20241007,11.56,11.61,11.53,11.59,222200 AVK.P,D,20241007,0.0235,0.04,0.0235,0.04,905200 AVNS,D,20241007,23.09,23.17,22.47,22.58,215200 AVNT,D,20241007,48.66,48.99,48.45,48.93,272600 AVTR,D,20241007,25.14,25.165,24.81,24.99,2437300 AVY,D,20241007,213.77,215.49,212.22,213.96,419200 AWF,D,20241007,11.19,11.2375,11.155,11.16,113900 AWI,D,20241007,133.66,134.1699,132.88,133.26,197600 AWK,D,20241007,142.05,142.05,135.7,136.99,1689100 AWP,D,20241007,4.38,4.4,4.32,4.34,415400 AWR,D,20241007,83.68,83.96,82.52,82.76,257800 AX,D,20241007,61.45,61.79,60.43,60.93,412200 AXL,D,20241007,6.24,6.2591,6.05,6.11,1182800 AXP,D,20241007,274.35,276.31,271.55,273.79,3287400 AXR,D,20241007,29.2,29.75,28.83,29.53,15900 AXS,D,20241007,81.88,81.88,78.75,78.8,663500 AXS-E,D,20241007,22.93,23.04,22.69,22.715,24200 AXTA,D,20241007,35.43,35.895,35.3112,35.84,1131700 AYI,D,20241007,304.53,310.96,302.67,307.92,290200 AZEK,D,20241007,43.81,43.88,43.23,43.53,1480200 AZO,D,20241007,3025.24,3096.8,3015,3053.45,90500 AZUL,D,20241007,3.26,3.345,3.14,3.19,1454100 AZZ,D,20241007,81.87,82.73,81.16,82.08,148600 B,D,20241007,46.7,46.7,46.3,46.48,7578900 BA,D,20241007,155,158.7599,154.68,155.91,6267800 BABA,D,20241007,117.45,117.82,113.37,117.52,38404000 BAC,D,20241007,40.21,40.435,39.71,39.96,27177500 BAC-B,D,20241007,25.26,25.29,25.18,25.215,64600 BAC-E,D,20241007,24.4,24.4,24.25,24.25,6200 BAC-K,D,20241007,25.02,25.02,24.945,24.98,75400 BAC-L,D,20241007,1259.46,1264,1257,1260.35,14100 BAC-M,D,20241007,24.47,24.47,24.32,24.37,87400 BAC-N,D,20241007,23.36,23.4,23.12,23.125,89500 BAC-O,D,20241007,20.82,20.865,20.55,20.62,139300 BAC-P,D,20241007,19.85,19.9,19.62,19.67,84600 BAC-Q,D,20241007,20.2,20.26,19.94,19.96,93700 BAC-S,D,20241007,22.69,22.7275,22.45,22.49,48100 BAH,D,20241007,160.39,162.48,160.02,161.26,670400 BAK,D,20241007,7.49,7.56,7.32,7.34,244900 BALL,D,20241007,65.36,65.43,63.36,63.95,1751900 BALY,D,20241007,17.56,17.64,17.5,17.54,305800 BAM,D,20241007,47.8,47.84,46.81,47.23,572000 BAN-F,D,20241007,23.65,23.69,23.39,23.54,142400 BANC,D,20241007,13.84,13.84,13.575,13.66,2266700 BAP,D,20241007,184.02,184.74,181.125,182.47,129400 BAR.W,D,20241007,0.075,0.0949,0.075,0.0949,600 BARK,D,20241007,1.65,1.65,1.58,1.62,374200 BAX,D,20241007,36.02,36.33,35.59,35.77,3850800 BB,D,20241007,2.36,2.36,2.32,2.35,7147200 BBA.W,D,20241007,0.1605,0.1605,0.1026,0.115,129800 BBAI,D,20241007,1.59,1.61,1.52,1.54,3233700 BBAR,D,20241007,11.01,11.01,10.69,10.81,372400 BBD,D,20241007,2.74,2.8,2.7218,2.73,45378400 BBDC,D,20241007,9.84,9.84,9.66,9.67,450400 BBDO,D,20241007,2.45,2.46,2.4,2.4066,16300 BBN,D,20241007,17.3,17.35,17.1209,17.14,286600 BBU,D,20241007,23.74,23.9,23.0601,23.33,9200 BBUC,D,20241007,25.18,25.305,24.79,24.95,22100 BBVA,D,20241007,10.69,10.7,10.56,10.62,1626700 BBW,D,20241007,35.15,35.445,34.77,35.21,207700 BBWI,D,20241007,29.93,30.16,29.35,29.78,3314800 BBY,D,20241007,99.81,100.085,96.85,97.82,3012500 BC,D,20241007,82.05,82.06,79.765,81.09,421300 BC-A,D,20241007,24.85,24.85,24.63,24.75,6200 BC-B,D,20241007,24.99,24.99,24.81,24.81,4100 BC-C,D,20241007,25.03,25.04,24.8416,25.04,38800 BCAT,D,20241007,16.54,16.54,16.39,16.41,330300 BCC,D,20241007,137.3,141.56,136.095,141.27,209200 BCE,D,20241007,33.74,33.76,33.4015,33.53,1748900 BCH,D,20241007,24.5,24.5,23.92,24.2,123300 BCO,D,20241007,109,110.56,108.14,110.15,222300 BCS,D,20241007,12.09,12.165,12.04,12.12,10427700 BCSF,D,20241007,16.78,16.8299,16.62,16.66,104100 BCX,D,20241007,9.67,9.6818,9.5415,9.56,244800 BDC,D,20241007,116.63,118.41,116.28,117.41,199800 BDJ,D,20241007,8.61,8.63,8.49,8.52,649100 BDN,D,20241007,5.76,5.77,5.6,5.7,1962500 BDX,D,20241007,238.22,239.315,236.13,237.46,1276800 BE,D,20241007,10.74,10.75,10.1,10.36,4158000 BEDU,D,20241007,2.03,2.1,2,2,6200 BEKE,D,20241007,25.89,25.89,22.955,24.29,26846400 BEN,D,20241007,19.83,19.88,19.345,19.58,4423100 BEP,D,20241007,27.36,27.43,26.37,26.53,294800 BEP-A,D,20241007,21.29,21.46,21,21.22,4300 BEPC,D,20241007,31.93,32.09,31,31.16,621200 BEPH,D,20241007,17.9,17.9,17.68,17.74,7200 BEPI,D,20241007,19.02,19.02,18.6549,18.6549,9200 BEPJ,D,20241007,25.75,25.75,25.42,25.42,40000 BERY,D,20241007,66.23,66.785,66.01,66.56,665800 BEST,D,20241007,2.75,2.75,2.72,2.73,27700 BF.A,D,20241007,46.05,46.05,45.36,45.72,77100 BF.B,D,20241007,47.57,47.76,46.72,47.09,1432400 BFAC,D,20241007,11.13,11.13,11.13,11.13,100 BFAM,D,20241007,136.94,138.145,135.89,136.31,254100 BFH,D,20241007,47.64,48.3,47.44,48.3,625000 BFK,D,20241007,10.56,10.6,10.55,10.57,56200 BFL.W,D,20241007,0.0945,0.0978,0.08,0.0898,34700 BFLY,D,20241007,1.96,1.99,1.83,1.87,1557300 BFS,D,20241007,40.75,40.92,40.2888,40.46,60600 BFS-D,D,20241007,23.52,23.55,23.15,23.55,2900 BFS-E,D,20241007,23.7,23.922,23.52,23.53,7500 BFZ,D,20241007,12.09,12.09,12.01,12.06,66000 BG,D,20241007,98.37,99.39,98.13,98.94,1247600 BGB,D,20241007,12.45,12.52,12.39,12.47,438400 BGH,D,20241007,15.26,15.3,15.19,15.21,136100 BGR,D,20241007,13.34,13.4199,13.33,13.33,122200 BGS,D,20241007,8.42,8.425,8.14,8.22,822000 BGSF,D,20241007,8.25,8.77,8.25,8.74,11500 BGT,D,20241007,13.03,13.37,12.9432,13.07,220900 BGX,D,20241007,12.77,12.97,12.76,12.84,63400 BGY,D,20241007,5.72,5.72,5.6408,5.65,282500 BH,D,20241007,171.05,171.05,168.2,168.2,1000 BHC,D,20241007,8.3,8.325,8.08,8.16,1166700 BHE,D,20241007,43.44,43.91,42.93,43.69,250500 BHK,D,20241007,11.78,11.79,11.7,11.72,132400 BHLB,D,20241007,26.2,26.25,25.9,26.07,181500 BHP,D,20241007,60.83,61.03,60.57,60.81,1372200 BHR,D,20241007,3.03,3.05,2.96,3.01,154900 BHR-B,D,20241007,14.68,14.68,14.4,14.4,4600 BHR-D,D,20241007,20.92,21.1,20.88,21.1,1200 BHV,D,20241007,11.49,11.49,11.4224,11.4224,3500 BHVN,D,20241007,51.15,53.07,48.625,52.75,2658200 BIGZ,D,20241007,7.6,7.601,7.51,7.51,416500 BILL,D,20241007,55.02,55.055,53.38,53.92,1202900 BIO,D,20241007,340.71,343.86,335.78,341.02,178500 BIP,D,20241007,34.77,34.77,33.6,34.08,204700 BIP-A,D,20241007,20.57,20.57,20.19,20.19,3000 BIP-B,D,20241007,20.6,20.6,20.475,20.475,900 BIPC,D,20241007,41.87,41.925,40.91,41.63,382500 BIPH,D,20241007,19.69,19.69,19.15,19.1501,5100 BIPI,D,20241007,20.13,20.13,19.45,19.45,24600 BIPJ,D,20241007,25.45,25.45,25.31,25.339,5600 BIRK,D,20241007,49.24,49.5,46.49,47.27,1361700 BIT,D,20241007,15.08,15.17,15.05,15.08,132400 BJ,D,20241007,86.5,87.48,86.21,87.11,1689800 BK,D,20241007,72,72.73,71.84,72.44,3084300 BKD,D,20241007,5.95,6.005,5.67,5.95,6963100 BKE,D,20241007,43.11,43.16,41.48,42.37,370100 BKH,D,20241007,59.72,59.85,58.81,59.12,329700 BKK.W,D,20241007,0.1154,0.1154,0.1,0.1,400 BKKT,D,20241007,10.61,10.61,9.43,9.81,154300 BKN,D,20241007,12.97,12.97,12.86,12.9,28500 BKS.W,D,20241007,0.05,0.0795,0.045,0.0535,403200 BKSY,D,20241007,5.6,5.7335,5.32,5.58,1339900 BKT,D,20241007,12.46,12.5,12.38,12.41,33600 BKU,D,20241007,35.46,35.67,34.98,35.28,883600 BKV,D,20241007,18.1,18.14,18.005,18.01,140500 BLCO,D,20241007,18.91,18.9522,18.69,18.78,244300 BLD,D,20241007,380.99,386.07,375.25,384.1,289100 BLDR,D,20241007,190.08,192.78,186.7,192.18,1065300 BLE,D,20241007,11.17,11.18,11.1346,11.16,86000 BLK,D,20241007,952,956.82,937.96,940.67,561500 BLND,D,20241007,3.62,3.65,3.47,3.52,1201900 BLW,D,20241007,14.48,14.58,14.43,14.47,128300 BLX,D,20241007,32.71,32.795,32.36,32.5,90000 BMA,D,20241007,67.57,67.57,64.86,65.56,122000 BME,D,20241007,41.71,41.71,41.135,41.26,33800 BMEZ,D,20241007,15.94,15.97,15.67,15.75,178400 BMI,D,20241007,223.14,225.99,221.26,224.91,104200 BML-G,D,20241007,22.87,22.95,22.7501,22.95,9000 BML-H,D,20241007,22.81,22.9335,22.58,22.7,15000 BML-J,D,20241007,24.21,24.21,24.03,24.04,10800 BML-L,D,20241007,23.94,23.97,23.85,23.89,13500 BMN,D,20241007,25.22,25.3,25.19,25.19,10300 BMO,D,20241007,91.38,91.62,90.38,90.89,789000 BMY,D,20241007,54,54.42,53.41,53.44,11150500 BN,D,20241007,53.09,53.09,52.2,52.55,919900 BNED,D,20241007,9.2,9.22,8.93,9,221400 BNH,D,20241007,19.08,19.08,18.76,18.8,14600 BNJ,D,20241007,17.93,17.93,17.52,17.66,13800 BNL,D,20241007,18.15,18.15,17.98,18.09,1064800 BNS,D,20241007,52.93,53.03,52.41,52.76,1122200 BNT,D,20241007,53,53.1,52.35,52.35,4000 BNY,D,20241007,10.94,10.95,10.9001,10.935,57700 BOC,D,20241007,14.5,14.79,14.32,14.38,93700 BODI,D,20241007,6.94,7.78,6.8,7.15,76300 BOE,D,20241007,11.2,11.23,11.07,11.13,210500 BOH,D,20241007,63.19,63.55,62.39,62.84,186600 BOH-A,D,20241007,19.1,19.1,18.35,18.435,14300 BOH-B,D,20241007,26.75,26.75,26.42,26.4392,22400 BOND,D,20241007,93.11,93.28,93.0899,93.12,256800 BOOT,D,20241007,164.16,164.24,159.93,161.61,462700 BORR,D,20241007,5.66,5.709,5.54,5.56,1452000 BOW,D,20241007,29.18,29.5,28.22,28.23,96400 BOWL,D,20241007,11.97,11.97,11.48,11.72,767300 BOX,D,20241007,32,32.3,31.77,31.77,1414300 BP,D,20241007,33.09,33.29,33.005,33.14,5836700 BPT,D,20241007,1.21,1.21,1.12,1.21,320700 BR,D,20241007,213.57,215.89,213.2,215.18,389800 BRBR,D,20241007,62.06,62.455,61.64,61.99,670800 BRC,D,20241007,74.17,75.04,73.9937,74.7,201600 BRCC,D,20241007,3.31,3.315,3.17,3.24,533700 BRDG,D,20241007,9.81,9.81,9.63,9.7,101400 BRFS,D,20241007,4.3,4.31,4.16,4.2,2323900 BRK.A,D,20241007,693480.5,693480.5,678640,680000.1,2200 BRK.B,D,20241007,462.34,462.34,452.4101,453.5,3222000 BRO,D,20241007,105.24,105.6,101.55,102.13,1857200 BROS,D,20241007,32.3,32.32,31.26,31.63,1878600 BRSP,D,20241007,5.46,5.52,5.39,5.44,698300 BRT,D,20241007,17.9,17.9,17.45,17.46,18200 BRW,D,20241007,7.52,7.54,7.4908,7.54,218100 BRX,D,20241007,27.11,27.325,26.98,27.27,1527400 BSAC,D,20241007,19.78,19.83,19.425,19.64,249800 BSBR,D,20241007,5.26,5.32,5.24,5.26,279900 BSIG,D,20241007,23.58,23.58,23.095,23.33,254200 BSL,D,20241007,14.23,14.33,14.1001,14.16,103100 BSM,D,20241007,15.32,15.565,15.28,15.36,617000 BST,D,20241007,35.77,35.99,35.7,35.77,188500 BSTZ,D,20241007,19.3,19.3199,19.075,19.17,129400 BSX,D,20241007,84.38,85.26,83.725,84.41,5806200 BTA,D,20241007,10.59,10.62,10.58,10.6,21700 BTCM,D,20241007,2.17,2.2403,2.06,2.18,36300 BTE,D,20241007,3.36,3.45,3.34,3.35,17874900 BTI,D,20241007,35.35,35.38,35.1417,35.2,2991100 BTO,D,20241007,32.27,32.27,32,32.16,23400 BTT,D,20241007,21.44,21.59,21.44,21.53,233600 BTU,D,20241007,26.46,26.855,26.27,26.37,2196900 BTZ,D,20241007,11.16,11.19,11.15,11.15,179300 BUD,D,20241007,65.86,65.99,64.71,65.02,1150800 BUI,D,20241007,24.29,24.29,23.71,23.75,60100 BUR,D,20241007,13.15,13.16,12.96,13.03,290100 BURL,D,20241007,260.51,263.19,244.715,248,1461500 BUXX,D,20241007,20.27,20.315,20.27,20.3,41100 BV,D,20241007,16.03,16.15,15.73,15.96,621000 BVN,D,20241007,14.01,14.07,13.84,14,575300 BW,D,20241007,2.21,2.485,2.14,2.48,2850700 BW-A,D,20241007,14.94,14.954,14.4,14.4,42900 BWA,D,20241007,34.9,35.28,34.8219,35.02,1344000 BWG,D,20241007,8.83,8.83,8.7,8.73,66700 BWLP,D,20241007,15.75,16,15.74,15.87,246500 BWMX,D,20241007,13.09,13.38,12.94,13,32000 BWNB,D,20241007,21.52,21.8,21.18,21.79,14600 BWSN,D,20241007,24,24.39,23.65,23.86,9900 BWXT,D,20241007,117.41,117.46,115.85,116.24,750600 BX,D,20241007,151.17,151.83,148.3,149.07,2101200 BXC,D,20241007,104.71,106.97,104.1074,106.97,93400 BXMT,D,20241007,18.09,18.13,17.78,17.87,1478500 BXMX,D,20241007,13.69,13.69,13.475,13.56,238300 BXP,D,20241007,80.21,80.21,79.17,79.9,905800 BXSL,D,20241007,29.8,29.8,29.44,29.69,865700 BY,D,20241007,25.49,25.62,25.27,25.39,256500 BYD,D,20241007,64.82,65.02,64.12,64.55,625200 BYM,D,20241007,11.95,11.99,11.91,11.95,55300 BYON,D,20241007,10.47,10.85,10.18,10.81,1445500 BZH,D,20241007,31.99,32.14,31.61,31.99,445400 C,D,20241007,62.49,63.03,62.07,62.6,6954300 C-N,D,20241007,30.07,30.12,30.0361,30.07,51400 CAAP,D,20241007,17.7,17.725,17.33,17.55,87500 CABO,D,20241007,343.05,345.92,330.59,330.61,54100 CACI,D,20241007,511,512.7999,506.1,506.36,85500 CAD-A,D,20241007,22.96,22.96,22.54,22.72,6100 CADE,D,20241007,31.03,31.3,30.94,31.07,1293600 CAE,D,20241007,18.55,18.62,18.31,18.35,665200 CAF,D,20241007,15.4,16.11,15.36,16.03,494800 CAG,D,20241007,29.61,29.755,29.05,29.1,4410900 CAH,D,20241007,111.71,112.005,111.37,111.76,1243700 CAL,D,20241007,32.36,32.9,31.67,31.95,852100 CALX,D,20241007,37.54,37.54,36.53,37.07,344400 CANG,D,20241007,1.86,1.8797,1.7501,1.7908,33100 CAPL,D,20241007,21.19,21.7,21.13,21.48,97500 CARR,D,20241007,80.27,80.565,79.69,80.42,2856700 CARS,D,20241007,15.56,15.68,15.05,15.28,742800 CAT,D,20241007,396.45,401.17,396.1385,398.25,2224500 CATO,D,20241007,4.98,5.38,4.98,5.21,129200 CAVA,D,20241007,127,128.55,124.81,126,2111800 CB,D,20241007,289.38,289.52,275.22,277.18,2389100 CBL,D,20241007,25.12,25.19,24.91,25.09,70800 CBNA,D,20241007,21.11,21.15,20.75,20.75,76100 CBRE,D,20241007,120.13,120.45,118.24,119.22,1240700 CBT,D,20241007,109.67,110.81,109.08,110.8,156300 CBU,D,20241007,57.79,57.79,57.03,57.31,136000 CBZ,D,20241007,65.02,65.54,64.31,64.6,277300 CC,D,20241007,19.85,20.29,19.65,20.07,1451400 CCI,D,20241007,110.57,111.58,110.06,111.2,2351200 CCIF,D,20241007,8.3,8.39,8.3,8.37,148200 CCJ,D,20241007,51.5,52.32,50.63,51.42,4488300 CCK,D,20241007,93,93.29,91.415,92.1,904300 CCL,D,20241007,17.99,18.4199,17.83,18.01,31436400 CCM,D,20241007,6.71,7.145,6.58,6.9724,10900 CCO,D,20241007,1.61,1.625,1.47,1.5,1266300 CCRD,D,20241007,13.46,13.5,13.19,13.34,9100 CCS,D,20241007,97.24,97.875,96.1597,97.69,198000 CCU,D,20241007,11.18,11.19,11.07,11.1,46700 CCZ,D,20241007,58.45,59.55,58.19,59,31500 CDE,D,20241007,6.33,6.34,6.06,6.19,10403100 CDLR,D,20241007,28.16,28.375,28.05,28.18,35200 CDP,D,20241007,30.93,31.3,30.7,31.11,941600 CDR-B,D,20241007,16.35,16.35,15.98,15.9842,1500 CDR-C,D,20241007,14.5,14.65,14.45,14.65,12600 CDRE,D,20241007,39,39,38.37,38.82,118300 CE,D,20241007,133.63,136.18,133.63,135.58,823400 CEE,D,20241007,10.35,10.35,10.21,10.285,10500 CEIX,D,20241007,105.81,108.71,104,107.64,666500 CEL.P,D,20241007,0.033,0.035,0.0328,0.0345,8900 CEPU,D,20241007,9.9,9.91,9.6,9.67,215600 CF,D,20241007,90.45,90.85,87.28,88.17,1997500 CFG,D,20241007,41.32,41.7,40.83,41.17,3604000 CFG-E,D,20241007,22.31,22.5099,21.96,21.99,37100 CFG-H,D,20241007,27.15,27.15,26.98,27.04,47300 CFR,D,20241007,112.05,113.89,112.05,113.38,406300 CFR-B,D,20241007,21.7,21.7,21.31,21.31,3600 CGA,D,20241007,2.31,2.53,2.15,2.15,16700 CGAU,D,20241007,7.11,7.18,6.8615,6.93,637900 CGV,D,20241007,13.495,13.5086,13.4,13.4553,9500 CHCT,D,20241007,16.81,17.01,16.61,16.9,280500 CHD,D,20241007,101.3,101.3,99.03,99.09,1470000 CHE,D,20241007,582.16,582.19,571.145,577.77,99500 CHGG,D,20241007,1.69,1.72,1.64,1.66,4232600 CHH,D,20241007,132.13,132.79,128.35,128.7,261100 CHM-A,D,20241007,23.71,23.74,23.58,23.58,3400 CHM-B,D,20241007,24.8,24.9462,24.75,24.75,13300 CHMI,D,20241007,3.42,3.42,3.37,3.4,280500 CHN,D,20241007,14.53,14.7398,14.4,14.6799,141600 CHPT,D,20241007,1.39,1.49,1.39,1.47,10435800 CHT,D,20241007,38.73,38.73,38.4,38.4,52300 CHWY,D,20241007,28.8,28.95,27.48,28.02,5480200 CI,D,20241007,339.98,342.9,338.69,340.27,851900 CIA,D,20241007,3.86,4.7499,3.86,4.52,349700 CIB,D,20241007,31.37,31.455,31,31.08,216100 CIEN,D,20241007,64.49,65.62,63.29,63.59,2810300 CIF,D,20241007,1.79,1.79,1.78,1.7899,42500 CIG,D,20241007,2.03,2.045,2.01,2.02,956000 CIG.C,D,20241007,2.63,2.63,2.53,2.53,1600 CII,D,20241007,19.52,19.57,19.4,19.43,103600 CIM,D,20241007,15.41,15.41,14.985,15.02,508700 CIM-A,D,20241007,24.5,24.5,24.1401,24.35,6300 CIM-B,D,20241007,24.79,24.86,24.6988,24.77,8300 CIM-C,D,20241007,23.01,23.22,22.8638,22.9,18400 CIM-D,D,20241007,24.5,24.5,24.3199,24.36,13300 CIMN,D,20241007,25.6999,25.6999,25.6,25.6,1100 CIMO,D,20241007,25.9,25.92,25.58,25.75,13400 CINT,D,20241007,6.96,7.1299,6.9,7.06,34100 CIO,D,20241007,5.79,5.98,5.7,5.97,281500 CIO-A,D,20241007,19.37,19.37,19.15,19.15,13600 CION,D,20241007,11.79,11.846,11.745,11.77,115000 CIVI,D,20241007,54.35,55.08,54.02,54.92,1171800 CL,D,20241007,99.58,99.91,98.325,98.57,4829500 CLB,D,20241007,19.91,20.4804,19.81,20.1,248900 CLB.U,D,20241007,10.29,10.29,10.29,10.29,200 CLB.W,D,20241007,0.3,0.3,0.3,0.3,600 CLBR,D,20241007,10.23,10.23,10.23,10.23,100 CLCO,D,20241007,11.47,11.71,11.42,11.68,260200 CLD-A,D,20241007,23.3,23.3,22.93,22.93,2700 CLDT,D,20241007,8.49,8.51,8.365,8.42,174900 CLF,D,20241007,12.87,13.05,12.75,12.98,8013000 CLH,D,20241007,244.07,246.79,243.76,246.59,150000 CLPR,D,20241007,5.76,5.77,5.62,5.72,23300 CLS,D,20241007,53.42,54.78,53.37,54.33,1153900 CLVT,D,20241007,6.64,6.69,6.435,6.53,2170100 CLW,D,20241007,26.25,26.27,25.5,26.18,198400 CLX,D,20241007,161.49,161.49,159.66,160.6,687400 CM,D,20241007,60.23,60.375,59.51,59.82,690300 CMA,D,20241007,58.03,58.65,57.7,58.28,1508800 CMBT,D,20241007,17.3,17.6,17.3,17.58,64000 CMC,D,20241007,52.92,53.46,52.59,53.27,1050200 CMCM,D,20241007,4.8,5.68,4.8,5.61,213000 CMG,D,20241007,57.14,57.47,56.425,56.73,7551100 CMI,D,20241007,330.7,333.48,329.17,331.71,408800 CMP,D,20241007,12.65,12.695,11.8,12.18,1200600 CMR-B,D,20241007,26.05,26.1,26,26,1600 CMR-C,D,20241007,26.7,26.8,26.5,26.6991,5800 CMR-D,D,20241007,26.92,27.2353,26.92,26.93,1700 CMRE,D,20241007,14.75,15.06,14.7,14.94,348900 CMS,D,20241007,71.09,71.09,69.67,69.77,3017300 CMS-B,D,20241007,86,86.5,86,86,1200 CMS-C,D,20241007,19.5,19.59,19.42,19.58,113300 CMSA,D,20241007,25.13,25.13,24.86,24.9,6000 CMSC,D,20241007,24.7,24.7,24.5101,24.57,9600 CMSD,D,20241007,24.75,24.819,24.75,24.79,32100 CMTG,D,20241007,6.87,6.87,6.42,6.42,456000 CMU,D,20241007,3.66,3.66,3.65,3.655,64000 CNA,D,20241007,48.28,48.345,46.565,46.76,460300 CNC,D,20241007,71.91,72.16,71.165,71.49,5182500 CNF,D,20241007,2,2,1.35,1.75,484900 CNH,D,20241007,10.91,11.11,10.88,11.09,4856800 CNI,D,20241007,113.52,114.26,112.87,113.08,1354000 CNK,D,20241007,26.54,27.14,26.38,26.97,1600100 CNM,D,20241007,42.45,42.66,41.9,42.38,1637200 CNMD,D,20241007,66.29,66.41,63.56,64.05,590000 CNNE,D,20241007,18.75,18.75,18.25,18.25,299800 CNO,D,20241007,34.79,34.8,33.85,34,660700 CNO-A,D,20241007,21.65,21.65,21.65,21.65,300 CNP,D,20241007,30.36,30.44,29.615,29.64,14589100 CNQ,D,20241007,35.77,37.03,35.7,36.57,5341300 CNS,D,20241007,93.57,93.755,90.58,91.46,265600 CNX,D,20241007,34.13,34.69,34.03,34.41,2616600 COD-A,D,20241007,24.155,24.155,23.96,24.04,12100 COD-B,D,20241007,24.42,24.42,24.33,24.37,19900 COD-C,D,20241007,24.51,24.5899,24.45,24.45,28500 CODI,D,20241007,21.64,21.64,21.32,21.39,129900 COF,D,20241007,152.3,153.44,150.66,152,2016600 COF-I,D,20241007,21.26,21.26,20.94,21,127700 COF-J,D,20241007,20.27,20.2919,20,20.07,98200 COF-K,D,20241007,20.27,20.274,20.16,20.2,3900 COF-L,D,20241007,19.75,19.75,19.31,19.38,32700 COF-N,D,20241007,19.42,19.42,19.09,19.15,49000 COHR,D,20241007,95,96.95,94.34,95.18,3268800 COLD,D,20241007,27.49,27.55,26.995,27.18,951900 COMP,D,20241007,5.95,5.95,5.5782,5.67,3121000 CON,D,20241007,20.6,20.74,19.46,19.47,441300 COOK,D,20241007,3.46,3.46,3.36,3.4,155300 COP,D,20241007,114.94,116.08,114.44,114.72,4899700 COR,D,20241007,219.21,220.4987,218.65,219.5,1414600 COTY,D,20241007,9.54,9.56,9.29,9.36,5049200 COUR,D,20241007,7.76,7.765,7.365,7.47,1558100 CP,D,20241007,81.95,82.25,80.98,81.18,2478200 CPA,D,20241007,96,97.24,95.245,95.33,287700 CPAC,D,20241007,5.74,5.8199,5.74,5.8199,1500 CPAY,D,20241007,329.58,333.34,327.94,333.02,476500 CPF,D,20241007,28.27,28.278,27.93,28.14,113800 CPK,D,20241007,121.9,121.9,118.21,118.61,102400 CPNG,D,20241007,25.45,26.28,25.4,25.8,16639500 CPRI,D,20241007,42.3,42.82,42.09,42.64,1379600 CPS,D,20241007,13.34,13.71,12.89,13.28,243400 CPT,D,20241007,120.1,120.1,119.055,119.65,541200 CQP,D,20241007,49.58,50.72,49.58,50.3,69200 CR,D,20241007,158.13,159.43,156.92,158.07,125400 CRBG,D,20241007,29.9,30.16,29.63,29.84,2954500 CRC,D,20241007,54.3,54.87,54.01,54.18,543500 CRD.A,D,20241007,10.95,11.1099,10.735,10.94,48300 CRD.B,D,20241007,10.78,11.1,10.78,11.06,4700 CRGY,D,20241007,13.02,13.4,12.98,13.32,3557500 CRH,D,20241007,88.25,89,87.79,88.73,2637700 CRI,D,20241007,64.36,64.525,60.08,60.88,1476200 CRK,D,20241007,12.11,12.22,11.955,12.09,1880200 CRL,D,20241007,187.99,189.5,185.97,189.22,879600 CRM,D,20241007,286.58,288.17,283.38,284.57,4794600 CRS,D,20241007,158.49,160.65,157.6,159.93,346500 CRT,D,20241007,10.67,10.9,10.67,10.84,19000 CSAN,D,20241007,9.6,9.76,9.42,9.49,328500 CSL,D,20241007,451.36,468.445,450.12,466.21,566700 CSR,D,20241007,69.64,69.82,69.06,69.75,35700 CSTM,D,20241007,14.93,15.14,14.735,14.88,1167500 CSV,D,20241007,31.73,31.84,31.11,31.2,70600 CTBB,D,20241007,16.06,16.0601,15.46,15.5,87900 CTDD,D,20241007,16.06,16.176,15.7,15.7,37200 CTLT,D,20241007,60.53,60.64,60.5,60.61,894300 CTO,D,20241007,18.77,18.79,18.58,18.68,258800 CTO-A,D,20241007,23.49,23.8743,22.9401,23.5,5700 CTOS,D,20241007,3.33,3.3661,3.21,3.22,933500 CTRA,D,20241007,24.83,24.945,24.635,24.66,3792300 CTRE,D,20241007,30.45,30.65,30.28,30.49,1466200 CTRI,D,20241007,15.51,15.76,14.89,15.73,417000 CTS,D,20241007,47.65,48.08,47.51,47.78,93400 CTV,D,20241007,1.7,1.72,1.67,1.71,202900 CTV.W,D,20241007,0.0251,0.0251,0.0251,0.0251,5000 CTVA,D,20241007,58.03,58.18,57.21,57.46,2224200 CUB-E,D,20241007,25.3144,25.47,25.3144,25.4072,3000 CUB-F,D,20241007,25.2001,25.23,25.16,25.2299,5300 CUBB,D,20241007,20.69,20.69,20.69,20.69,100 CUBE,D,20241007,50.89,51.01,50.3527,50.83,1058500 CUBI,D,20241007,45.27,45.48,44.76,45.45,155800 CUK,D,20241007,16.4,16.735,16.23,16.38,2126000 CULP,D,20241007,5.95,6.2188,5.8,5.95,10000 CURB,D,20241007,23.49,24.34,23.21,23.82,3371700 CURV,D,20241007,3.4,3.41,2.18,3.18,3427500 CUZ,D,20241007,28.76,29.04,28.37,28.63,725900 CVE,D,20241007,18.4,18.615,18.14,18.36,10625400 CVE.W,D,20241007,13.725,13.725,13.725,13.725,700 CVEO,D,20241007,27.43,27.71,27.29,27.68,55700 CVI,D,20241007,24.67,25.23,24.65,25.1,1220200 CVLG,D,20241007,49.86,51.47,49.86,51.21,52600 CVNA,D,20241007,179,183.41,177.65,179.73,2344100 CVS,D,20241007,64.27,65.7,64.0905,65.25,11720100 CVX,D,20241007,151.5,152.75,150.69,151.12,5895800 CW,D,20241007,337.5,339.26,333.75,335.08,207100 CWAN,D,20241007,25.68,26,24.98,25.06,912500 CWE.A,D,20241007,27.45,27.45,26.66,26.73,103300 CWEN,D,20241007,29.53,29.61,28.76,28.85,456900 CWH,D,20241007,23.29,23.52,22.57,23.04,677100 CWK,D,20241007,12.52,12.585,12.285,12.44,1458300 CWT,D,20241007,52.94,52.94,51.71,51.87,244700 CX,D,20241007,5.9,5.996,5.86,5.88,7502200 CXE,D,20241007,3.92,3.93,3.9119,3.9119,14800 CXH,D,20241007,8.19,8.22,8.19,8.21,14300 CXM,D,20241007,7.17,7.26,6.925,7.02,1938600 CXT,D,20241007,55.36,55.58,54.2,54.41,414800 CXW,D,20241007,12.46,12.74,12.38,12.72,453600 CYD,D,20241007,12.5,12.7814,12.35,12.59,30300 CYH,D,20241007,5.6,5.61,5.33,5.46,1008000 D,D,20241007,58,58.02,56.88,57.09,2467100 DAC,D,20241007,86.73,88.38,86.39,86.91,66100 DAL,D,20241007,49.07,49.675,48.91,49.47,7103300 DAN,D,20241007,10.88,11.11,10.71,10.77,1607400 DAO,D,20241007,5.55,5.79,5.02,5.56,273100 DAR,D,20241007,36.23,37.58,35.96,37.45,1516100 DAVA,D,20241007,25.3,25.37,24.08,24.15,438700 DAY,D,20241007,61.69,61.77,60.26,60.7,862500 DB,D,20241007,17.5,17.625,17.4,17.48,1281900 DBD,D,20241007,44.06,44.3883,43.48,43.97,89100 DBI,D,20241007,6.8,6.81,6.27,6.27,1622700 DBL,D,20241007,15.92,15.92,15.72,15.733,58300 DBR-H,D,20241007,25.28,25.3114,25.12,25.13,3300 DBR-I,D,20241007,25.46,25.51,25.33,25.35,6200 DBR-J,D,20241007,25.34,25.34,24.95,25,3300 DBRG,D,20241007,15.02,15.265,14.75,14.91,3405800 DCF,D,20241007,9.24,9.25,9.18,9.22,24300 DCI,D,20241007,73.29,73.6,72.95,73.4,447900 DCO,D,20241007,64.81,64.81,63.66,63.72,23400 DD,D,20241007,85.87,86.859,85.44,85.94,2715500 DDD,D,20241007,2.87,3.15,2.86,3.06,4032300 DDL,D,20241007,3.78,3.78,3.45,3.64,1739700 DDS,D,20241007,366.78,372.385,363.14,370.02,135800 DDT,D,20241007,26.06,26.06,25.99,26.034,5100 DE,D,20241007,407.87,409.09,404.385,406.04,942000 DEA,D,20241007,13.27,13.27,13.095,13.22,492900 DEC,D,20241007,11.99,12.12,11.91,12.12,134600 DECK,D,20241007,164.5,165.24,154.625,158.83,2765700 DEI,D,20241007,17.81,17.81,17.4,17.57,1217700 DELL,D,20241007,119.68,120.85,118.18,119.09,5208100 DEO,D,20241007,137.04,137.13,135.74,136.19,443200 DESP,D,20241007,13.48,13.64,13.18,13.24,543700 DFH,D,20241007,33.81,33.99,33.01,33.64,305400 DFIN,D,20241007,66,66.32,65.08,65.19,76400 DFP,D,20241007,21.36,21.36,21.17,21.22,83400 DFS,D,20241007,143.99,145.25,142.9,144.06,1198500 DG,D,20241007,84.89,85.08,83.08,84.3,3696800 DGX,D,20241007,150.75,150.75,146.17,146.9,640200 DHF,D,20241007,2.63,2.645,2.61,2.61,196800 DHI,D,20241007,184,185.47,181.62,185.16,1935800 DHR,D,20241007,268.5,270.5,267.47,268.79,1153200 DHT,D,20241007,11.97,12.12,11.94,12.06,1286800 DHX,D,20241007,1.69,1.7,1.63,1.65,28300 DIAX,D,20241007,14.79,14.88,14.66,14.85,340400 DIN,D,20241007,32.35,32.75,29.46,30.48,1131500 DINO,D,20241007,46.5,47.18,46.4,46.77,1277600 DIS,D,20241007,95.09,95.14,91.76,92.39,11043600 DIVY,D,20241007,26.96,26.96,26.68,26.7604,2300 DK,D,20241007,20.29,20.6799,20.195,20.25,807100 DKL,D,20241007,44.59,45.33,44.25,44.95,46600 DKS,D,20241007,213,213.9999,201.27,206.2,1023600 DLB,D,20241007,75.43,75.5428,74.5,74.74,201400 DLN-A,D,20241007,25.79,25.8501,25.75,25.75,2600 DLN-B,D,20241007,26,26.24,26,26.0501,3100 DLNG,D,20241007,3.92,3.96,3.82,3.91,16700 DLR,D,20241007,155.8,156.7084,155.16,156.47,988200 DLR-J,D,20241007,24.11,24.1607,23.78,23.78,11000 DLR-K,D,20241007,24.95,24.98,24.8254,24.9,11200 DLR-L,D,20241007,23.68,23.68,23.45,23.45,16300 DLX,D,20241007,19.19,19.31,19.0564,19.28,163400 DLY,D,20241007,16.53,16.53,16.42,16.5,118200 DM,D,20241007,4.86,4.97,4.845,4.86,705300 DMA,D,20241007,8.6,8.6,8.565,8.58,2200 DMB,D,20241007,11.11,11.11,11.06,11.08,79300 DMO,D,20241007,12.08,12.2,12.08,12.2,116500 DNA,D,20241007,8.36,8.48,8.02,8.36,652100 DNB,D,20241007,11.32,11.32,11.03,11.25,2085700 DNMR,D,20241007,0.49,0.4969,0.446,0.4654,584000 DNOW,D,20241007,12.6,12.73,12.555,12.67,372500 DNP,D,20241007,9.65,9.66,9.37,9.4,1255600 DOC,D,20241007,22,22.09,21.865,22.01,2557700 DOCN,D,20241007,42.89,42.98,41.3419,41.72,908700 DOCS,D,20241007,44.36,44.88,42.9823,43.22,1543900 DOLE,D,20241007,16.21,16.21,15.93,16.08,350700 DOUG,D,20241007,1.64,1.68,1.59,1.64,224700 DOV,D,20241007,188.01,189.005,186.77,187.53,800100 DOW,D,20241007,55.02,55.135,54.225,54.62,3096400 DPG,D,20241007,11.7,11.7763,11.38,11.38,143900 DPZ,D,20241007,412.5,416.16,407.27,410,965400 DQ,D,20241007,24.77,27.65,23.38,26.1,4440500 DRD,D,20241007,9.72,9.8191,9.66,9.78,169300 DRH,D,20241007,9.01,9.055,8.8,8.85,2546200 DRH-A,D,20241007,25.47,25.6,25.47,25.6,8100 DRI,D,20241007,163.08,163.54,158.49,159.55,1269100 DRLL,D,20241007,29.9,30.12,29.89,29.94,55300 DSL,D,20241007,12.97,12.97,12.91,12.94,300000 DSM,D,20241007,6.23,6.23,6.18,6.19,90300 DSMC,D,20241007,35.98,35.98,35.7644,35.8713,7700 DSTX,D,20241007,25.5114,25.5114,25.5071,25.5071,100 DSU,D,20241007,11.07,11.19,11.03,11.05,324300 DSX,D,20241007,2.48,2.53,2.47,2.49,457800 DSX-B,D,20241007,26.73,26.8787,26.73,26.8787,800 DSX.W,D,20241007,0.4,0.41,0.38,0.4046,14800 DT,D,20241007,54.5,54.7,53.3,53.4,2881300 DTB,D,20241007,21.05,21.05,20.8,20.93,16700 DTC,D,20241007,1.43,1.43,1.37,1.37,101100 DTE,D,20241007,126.7,126.7,125.03,125.29,962900 DTF,D,20241007,11.25,11.2508,11.25,11.25,20800 DTG,D,20241007,21.34,21.3896,21.07,21.11,15800 DTM,D,20241007,83.65,84.07,83.46,83.76,403400 DTW,D,20241007,24.78,24.78,24.53,24.58,18600 DUK,D,20241007,113.79,113.79,110.12,110.23,5955000 DUK-A,D,20241007,25.16,25.18,25.07,25.105,63400 DUKB,D,20241007,25.03,25.03,24.92,24.98,22700 DV,D,20241007,17.23,17.27,16.725,16.82,1840300 DVA,D,20241007,160.16,160.16,155.4,157.54,887200 DVN,D,20241007,42.42,43.0288,42.31,42.61,8362600 DX,D,20241007,12.19,12.2,12.01,12.07,2331000 DX-C,D,20241007,25.07,25.0868,25.06,25.08,11500 DXC,D,20241007,20.76,20.805,20.52,20.53,994800 DXYZ,D,20241007,10.01,10.06,9.75,9.95,181600 DY,D,20241007,189.24,193.67,187.5401,190.81,236300 E,D,20241007,31.76,31.93,31.68,31.76,489100 EAF,D,20241007,1.59,2.05,1.48,1.9,6646300 EAI,D,20241007,23.18,23.18,22.93,23,16300 EARN,D,20241007,6.77,6.786,6.69,6.7,392100 EAT,D,20241007,83.68,84.35,81.295,82.45,1456600 EB,D,20241007,2.74,2.765,2.63,2.7,1096200 EBF,D,20241007,24.31,24.72,24.02,24.55,280100 EBR,D,20241007,7.06,7.1205,6.955,6.97,397100 EBR.B,D,20241007,7.72,7.75,7.7,7.7099,4500 EBS,D,20241007,9.12,9.41,8.86,9.2,1016600 EC,D,20241007,9.08,9.22,9.04,9.05,2148200 ECAT,D,20241007,17.96,17.995,17.75,17.78,331000 ECC,D,20241007,9.89,9.91,9.87,9.91,912000 ECC-D,D,20241007,19.45,19.48,19.38,19.38,37600 ECCC,D,20241007,23.31,23.31,23.09,23.2,400 ECCF,D,20241007,25,25,24.8,24.97,5600 ECCV,D,20241007,23.22,23.22,23.021,23.1861,1600 ECCW,D,20241007,24.69,24.69,24.55,24.635,800 ECCX,D,20241007,24.94,24.94,24.86,24.884,1100 ECL,D,20241007,249.98,250.045,247.74,249.05,718600 ECO,D,20241007,35.11,35.64,34.94,35.63,106000 ECVT,D,20241007,6.6,6.815,6.575,6.78,684200 ED,D,20241007,102.7,102.7,100.94,101.14,1967300 EDD,D,20241007,5.01,5.07,4.94,4.945,236900 EDF,D,20241007,5.27,5.2899,5.25,5.28,63000 EDN,D,20241007,22.07,22.36,21.37,21.85,109300 EDR,D,20241007,29,29.17,28.85,29.09,1582300 EDU,D,20241007,82.21,82.675,77.96,79.56,3855100 EE,D,20241007,23.15,23.38,22.77,23.07,157000 EEA,D,20241007,8.94,9.1011,8.94,9.04,13800 EEX,D,20241007,4.41,4.41,4.14,4.24,152000 EFC,D,20241007,12.49,12.49,12.31,12.37,703300 EFC-A,D,20241007,25.05,25.05,24.8547,24.8933,3500 EFC-B,D,20241007,22.23,22.36,22.22,22.22,2400 EFC-C,D,20241007,25.15,25.19,25.15,25.19,1400 EFC-D,D,20241007,23.1,23.1,23.05,23.05,400 EFC-E,D,20241007,25.35,25.35,25.35,25.35,600 EFR,D,20241007,12.61,12.73,12.56,12.66,137800 EFT,D,20241007,12.88,13,12.84,12.92,153800 EFX,D,20241007,284,284.2882,280.51,282.17,814200 EFXT,D,20241007,6.77,6.82,6.55,6.62,115600 EG,D,20241007,400,401.99,368.8,372.55,1130100 EGF,D,20241007,10.1,10.1,10.1,10.1,300 EGO,D,20241007,17.08,17.09,16.675,16.76,1322000 EGP,D,20241007,179.33,179.33,176.84,177.97,261800 EGY,D,20241007,6.4,6.45,6.33,6.38,808200 EHAB,D,20241007,7.45,7.49,7.1,7.18,549200 EHC,D,20241007,94.21,94.93,93.86,94.11,480300 EHI,D,20241007,6.85,6.85,6.75,6.77,162600 EHI.P,D,20241007,0.0125,0.0208,0.0115,0.0151,544100 EIC,D,20241007,16.44,16.63,16.39,16.5,221500 EICB,D,20241007,24.98,25.24,24.9501,25.088,5000 EICC,D,20241007,25.15,25.2269,25.15,25.16,6800 EIG,D,20241007,48.38,48.38,47.4825,47.69,137100 EIX,D,20241007,85.37,85.47,84.36,84.66,1669200 EL,D,20241007,96.66,97.4,95.16,96.04,2675500 ELAN,D,20241007,14.69,14.85,14.38,14.55,2573600 ELC,D,20241007,23.14,23.14,22.84,22.95,9000 ELF,D,20241007,105.01,105.37,100.1,101.51,2865900 ELME,D,20241007,17.07,17.07,16.875,16.94,345600 ELP,D,20241007,7.33,7.41,7.3,7.33,158400 ELPC,D,20241007,6.53,6.6,6.52,6.53,2500 ELS,D,20241007,69.3,69.3,67.44,67.96,1328400 ELV,D,20241007,492.04,493.58,486.686,492.02,1783900 EMD,D,20241007,10.29,10.29,10.1801,10.2,312500 EME,D,20241007,433.35,444.98,433.23,440.36,352300 EMF,D,20241007,13.77,14.18,13.77,14.1,191200 EMN,D,20241007,108.59,109.43,107.8,109.27,820300 EMO,D,20241007,42.72,43.03,42.45,42.81,66400 EMP,D,20241007,23.09,23.09,22.9,22.97,6700 EMR,D,20241007,110.66,112.77,110.35,112.52,2775900 ENB,D,20241007,41,41.085,40.615,40.82,2509800 ENFN,D,20241007,8.97,9.05,8.83,8.95,199100 ENIC,D,20241007,2.73,2.73,2.67,2.67,577000 ENJ,D,20241007,23.38,23.6708,23.105,23.37,6100 ENLC,D,20241007,14.68,14.78,14.59,14.75,1106900 ENO,D,20241007,24.73,24.7791,24.61,24.6758,7100 ENOV,D,20241007,40.4,40.535,39.53,39.62,586300 ENR,D,20241007,31.7,31.875,31.14,31.63,681500 ENS,D,20241007,99.71,100.96,99.49,100.84,168100 ENV,D,20241007,62.67,62.69,62.6,62.63,348000 ENVA,D,20241007,83.11,83.93,82.435,83.43,120000 ENZ,D,20241007,1.13,1.14,1.11,1.13,32400 EOD,D,20241007,4.95,4.955,4.9,4.95,88700 EOG,D,20241007,133.25,135.5,133.12,134.24,2887600 EOI,D,20241007,19.85,19.9,19.65,19.68,121900 EOS,D,20241007,21.67,21.74,21.4,21.48,189700 EOT,D,20241007,17.74,17.77,17.66,17.73,26400 EP-C,D,20241007,48.2,48.2,48.088,48.088,500 EPAC,D,20241007,42.38,42.76,42.19,42.73,277300 EPAM,D,20241007,197.41,197.595,191.93,192.99,371000 EPC,D,20241007,34.22,34.22,33.6888,33.84,468000 EPD,D,20241007,29.77,29.92,29.52,29.56,2423400 EPR,D,20241007,47.6,48.0382,47.26,47.89,536500 EPR-C,D,20241007,21.91,22.03,21.8,21.9431,7200 EPR-E,D,20241007,30.36,30.36,29.94,29.9401,1800 EPR-G,D,20241007,22.65,22.77,22.4742,22.54,6000 EPRT,D,20241007,32.2,32.6,32.0072,32.57,1054300 EQBK,D,20241007,38.88,39.16,38.5657,38.85,18500 EQC,D,20241007,19.63,19.775,19.58,19.74,836100 EQC-D,D,20241007,25.26,25.296,25.245,25.26,23900 EQH,D,20241007,42.76,43.11,42.47,42.75,1556600 EQH-A,D,20241007,23.14,23.2,22.82,22.88,34900 EQH-C,D,20241007,19.98,19.98,19.6037,19.76,19700 EQNR,D,20241007,26.02,26.36,25.87,26.3,6989100 EQR,D,20241007,73.08,73.08,72.47,72.89,1055500 EQS,D,20241007,1.35,1.35,1.3,1.3,3200 EQT,D,20241007,36.88,37.36,36.545,37.3,6957600 EQV,D,20241007,9.89,9.91,9.89,9.91,300 EQV.U,D,20241007,9.95,9.95,9.95,9.95,6600 EQV.W,D,20241007,0.1971,0.1971,0.1786,0.19,7400 ERJ,D,20241007,33.73,34.25,33.53,33.79,1135300 ERO,D,20241007,21.77,21.81,20.44,20.88,298300 ES,D,20241007,65,65.27,64.01,64.08,1374400 ESAB,D,20241007,103.23,103.46,102.09,102.98,195200 ESE,D,20241007,123.96,124.6898,122.525,123.12,153100 ESI,D,20241007,26.1,26.37,25.53,25.61,2271600 ESNT,D,20241007,63.97,63.97,62.54,62.76,321400 ESRT,D,20241007,10.71,10.88,10.58,10.86,882100 ESS,D,20241007,288.28,288.74,285.7901,287.91,278500 ESTC,D,20241007,80,80,77.07,77.14,968800 ET,D,20241007,16.3,16.37,16.21,16.22,6609200 ET-I,D,20241007,11.98,11.9884,11.8105,11.84,92000 ETB,D,20241007,14.38,14.43,14.26,14.27,30600 ETD,D,20241007,30.72,30.89,30.3,30.87,152700 ETG,D,20241007,19.26,19.26,19.04,19.1,131400 ETI.P,D,20241007,24.79,24.79,24.33,24.6186,5400 ETJ,D,20241007,9.34,9.38,9.15,9.22,148100 ETN,D,20241007,330.83,335.3173,330.19,334.63,1466000 ETO,D,20241007,26.44,26.48,26.011,26.07,58500 ETR,D,20241007,132,132.06,130.69,130.9,1262200 ETV,D,20241007,13.75,13.7956,13.58,13.61,193100 ETW,D,20241007,8.63,8.6374,8.48,8.54,620900 ETWO,D,20241007,4,4,3.885,3.92,3239300 ETX,D,20241007,18.68,18.78,18.6705,18.71,8600 ETY,D,20241007,14.6,14.61,14.425,14.45,238100 EVC,D,20241007,2.09,2.09,2.015,2.04,69200 EVE.T,D,20241007,0.1167,0.1167,0.0925,0.095,12500 EVEX,D,20241007,3.33,3.35,3.22,3.35,318600 EVF,D,20241007,6.23,6.27,6.22,6.26,50100 EVG,D,20241007,11.36,11.45,11.205,11.24,55900 EVH,D,20241007,26.17,26.38,25.63,25.88,1284200 EVN,D,20241007,10.99,11.04,10.96,10.98,127600 EVR,D,20241007,250.78,250.855,246.83,247.57,140800 EVRI,D,20241007,13.16,13.17,13.14,13.15,478700 EVT,D,20241007,24.79,24.79,24.31,24.43,130800 EVT.W,D,20241007,0.0184,0.02,0.015,0.016,531900 EVTC,D,20241007,33.95,34.005,33.31,33.55,371300 EVTL,D,20241007,6.25,6.61,6.21,6.37,11600 EVTR,D,20241007,51.2,51.35,51.1255,51.19,334600 EW,D,20241007,65.05,65.19,64.005,64.54,3567200 EXG,D,20241007,8.55,8.5778,8.4515,8.48,533300 EXK,D,20241007,4.25,4.2834,4.09,4.17,3933900 EXP,D,20241007,279.22,286.14,278.36,284.72,284900 EXPD,D,20241007,119.99,120.67,118.93,119.87,957100 EXR,D,20241007,169.18,169.43,166.78,169.4,833400 EXTO,D,20241007,4.04,4.4,4.04,4.4,93600 F,D,20241007,10.55,10.61,10.45,10.49,38009100 F-B,D,20241007,24.31,24.4,24.21,24.39,47300 F-C,D,20241007,24.03,24.15,23.91,24.02,47500 F-D,D,20241007,25.42,25.58,25.39,25.45,14400 FAF,D,20241007,64.94,65.21,63.29,63.68,692900 FBIN,D,20241007,86.07,87,84.75,86.76,992000 FBK,D,20241007,46.09,46.09,45.25,45.65,80100 FBMS,D,20241007,31.14,31.48,31.045,31.28,79900 FBP,D,20241007,20.46,20.46,20.155,20.32,600100 FBR-E,D,20241007,22.98,23.04,22.92,23,42600 FBRT,D,20241007,12.76,12.76,12.53,12.64,390300 FC,D,20241007,40.49,40.97,39.93,40.83,29400 FCF,D,20241007,16.36,16.425,16.26,16.34,694100 FCN,D,20241007,225.1,226.75,221.53,222.44,176200 FCPT,D,20241007,28.53,28.64,28.39,28.55,329900 FCRX,D,20241007,24.5,24.5,24.5,24.5,1200 FCT,D,20241007,10.33,10.44,10.33,10.36,59400 FCX,D,20241007,50.42,51.19,50.04,50.79,8895400 FDP,D,20241007,28.89,28.95,28.6395,28.9,161700 FDS,D,20241007,455.61,455.61,448.81,449.74,194000 FDX,D,20241007,259.38,261.21,258.1001,260.5,1342200 FE,D,20241007,43.27,43.325,42.83,42.87,3343500 FEDU,D,20241007,12.99,12.99,11.9,11.9,3400 FENG,D,20241007,3.4,3.4899,3.2,3.225,26000 FERG,D,20241007,192.63,195.08,191.81,194.92,1316500 FET,D,20241007,16.31,16.3894,16,16.07,13800 FF,D,20241007,6.05,6.085,5.94,6.05,284900 FFA,D,20241007,19.95,20.1,19.93,19.93,38700 FFC,D,20241007,16.27,16.31,16.25,16.25,122100 FFWM,D,20241007,6.58,6.79,6.57,6.77,365500 FG,D,20241007,43.28,43.5893,42.275,42.63,39000 FGB,D,20241007,4.09,4.09,4.05,4.05,48500 FGN,D,20241007,26.98,27.05,26.5701,27,16800 FHI,D,20241007,36.75,36.86,36.29,36.38,383100 FHN,D,20241007,15.56,15.775,15.515,15.64,4437700 FHN-B,D,20241007,24.96,24.96,24.815,24.82,16200 FHN-C,D,20241007,25.35,25.35,25.35,25.35,300 FHN-E,D,20241007,25.3,25.31,25.04,25.27,12900 FHN-F,D,20241007,19.57,19.57,19.2,19.39,16000 FI,D,20241007,185.42,186.26,183.94,184.98,2579600 FICO,D,20241007,1920.75,1975.895,1918.55,1955,138800 FIGS,D,20241007,6.68,6.77,6.56,6.67,1738400 FIHL,D,20241007,18.55,18.5725,17.01,17.1,698700 FINS,D,20241007,13.17,13.182,12.67,13.12,83300 FINV,D,20241007,7.22,7.24,6.51,6.75,1607400 FIS,D,20241007,84.6,84.78,84.12,84.3,2556600 FIX,D,20241007,400,412.485,400,406.57,211200 FL,D,20241007,24.1,24.2299,22.54,22.66,4273900 FLC,D,20241007,17.35,17.35,17.1,17.16,59500 FLNG,D,20241007,26.59,26.96,26.54,26.93,260800 FLO,D,20241007,22.39,22.505,22.19,22.4,780000 FLR,D,20241007,49.8,51.5399,49.56,50.64,2072700 FLS,D,20241007,52.79,54.61,52.46,54.58,1792500 FLUT,D,20241007,236.86,238.08,233.71,235.49,646900 FLXR,D,20241007,39.18,39.4,39.18,39.24,423200 FMC,D,20241007,63.68,64.395,62.92,63.08,896800 FMN,D,20241007,12.46,12.46,12.38,12.43,34200 FMS,D,20241007,20.76,20.795,20.57,20.59,430300 FMX,D,20241007,99.5,100.67,98.91,99.43,811600 FMY,D,20241007,12.545,12.545,12.351,12.4499,7200 FN,D,20241007,240.26,244.07,239.68,242.3,226500 FNA,D,20241007,5.81,5.84,5.51,5.64,402600 FNB,D,20241007,13.76,13.825,13.67,13.78,1613100 FND,D,20241007,111.28,112.29,109.75,112,1487400 FNF,D,20241007,60.6,60.71,59.35,59.99,991000 FNV,D,20241007,120.9,121.27,119.7,120.4,611100 FOA,D,20241007,10.45,10.45,10,10.16,25400 FOF,D,20241007,13.03,13.1,13,13.097,66300 FOR,D,20241007,32.03,32.03,31.31,31.63,225900 FOUR,D,20241007,91.26,92.14,90.3,90.8,646200 FPF,D,20241007,19.38,19.38,19.24,19.24,115800 FPH,D,20241007,4.26,4.36,4.24,4.24,185700 FPI,D,20241007,10.71,10.725,10.565,10.64,389000 FR,D,20241007,54.37,54.83,53.98,54.18,2295300 FRA,D,20241007,13.51,13.76,13.475,13.54,250600 FRE.W,D,20241007,0.0605,0.08,0.0571,0.0571,8000 FREY,D,20241007,0.98,1.04,0.98,1.03,882400 FRGE,D,20241007,1.21,1.27,1.19,1.24,381500 FRO,D,20241007,25,25.68,24.905,25.68,2341900 FRT,D,20241007,110.68,110.99,109.97,110.26,411400 FRT-C,D,20241007,22.67,22.6715,22.6,22.61,7100 FSCO,D,20241007,6.65,6.745,6.625,6.7,1161900 FSK,D,20241007,20.1,20.14,19.97,20.02,859100 FSLY,D,20241007,7.62,7.66,7.36,7.47,1427700 FSM,D,20241007,4.64,4.675,4.37,4.45,14469000 FSS,D,20241007,90.6,92.1359,89.5,91.63,249600 FT,D,20241007,7.53,7.61,7.46,7.47,54500 FTHY,D,20241007,15,15.0092,14.945,14.96,81800 FTI,D,20241007,27.49,27.69,27.335,27.49,3026400 FTK,D,20241007,5,5.05,4.885,5.03,119800 FTS,D,20241007,44.43,44.53,43.555,43.65,945000 FTV,D,20241007,76.12,76.97,75.92,76.32,1721400 FTWO,D,20241007,32.12,32.21,31.82,31.8375,5000 FUBO,D,20241007,1.5,1.53,1.42,1.43,4631700 FUL,D,20241007,77.12,77.63,76.48,77.46,250000 FUN,D,20241007,37.42,38.91,37.42,38.91,1624800 FVR,D,20241007,19.25,19.25,18.4599,18.87,238100 FVRR,D,20241007,24.1,24.185,23.32,23.56,481900 FXED,D,20241007,19.139,19.139,19.05,19.0797,800 G,D,20241007,39.48,39.8,39.48,39.56,1436400 GAB,D,20241007,5.44,5.44,5.35,5.38,441900 GAB-G,D,20241007,23.51,24,23.02,23.72,7000 GAB-H,D,20241007,23.8,24.03,23.55,23.7999,7900 GAB-K,D,20241007,24.0266,24.0266,23.52,23.52,11000 GAM,D,20241007,53.32,53.43,52.8544,53.02,33000 GAM-B,D,20241007,25.65,25.7841,25.5785,25.74,2600 GAP,D,20241007,21.23,21.23,20.225,20.62,4049000 GATO,D,20241007,15.74,15.78,15.31,15.51,757000 GATX,D,20241007,128.81,133.9,127.93,133.25,207200 GB,D,20241007,5.62,5.65,5.32,5.47,97800 GBAB,D,20241007,17.37,17.37,16.9,16.98,78400 GBCI,D,20241007,45.14,45.55,44.985,45.43,482600 GBLI,D,20241007,34,34,33.3,33.3,1300 GBTG,D,20241007,7.62,7.68,7.515,7.56,1122000 GBX,D,20241007,49.47,50.035,49.08,49.43,243200 GCI,D,20241007,5.7,5.71,5.465,5.5,687300 GCO,D,20241007,28.22,28.68,27.02,27.36,101900 GCT.W,D,20241007,0.0966,0.11,0.0966,0.1062,8300 GCTS,D,20241007,2.61,2.765,2.52,2.7,144600 GCV,D,20241007,3.76,3.76,3.6913,3.75,44000 GD,D,20241007,299.3,300.51,296.715,297.29,874200 GDDY,D,20241007,156.16,157.21,154.95,155.26,1049700 GDIV,D,20241007,15.34,15.35,15.205,15.2374,34100 GDL,D,20241007,8.1206,8.145,8.1,8.1033,3400 GDL-C,D,20241007,49.75,49.75,49.75,49.75,100 GDO,D,20241007,12.58,12.58,12.4498,12.45,41600 GDOT,D,20241007,10.99,11.055,10.8,10.94,280900 GDV,D,20241007,24.49,24.5,24.23,24.26,243400 GDV-H,D,20241007,25.1,25.15,24.74,24.99,4600 GDV-K,D,20241007,21,21.17,20.71,21.02,4200 GE,D,20241007,185.94,187.23,184.8,185.96,2514100 GEF,D,20241007,61.91,62.27,61.5,62.25,139400 GEF.B,D,20241007,68.187,68.187,66.95,67.48,8100 GEL,D,20241007,13.55,13.67,13.355,13.43,151300 GENI,D,20241007,7.42,7.46,7.27,7.29,2668000 GEO,D,20241007,13.39,13.81,13.23,13.72,1622700 GES,D,20241007,19.75,19.885,19.54,19.87,466800 GETY,D,20241007,3.64,3.695,3.6,3.66,441600 GEV,D,20241007,265.41,265.98,260.52,262.54,1925000 GF,D,20241007,8.72,8.7404,8.69,8.69,29200 GFF,D,20241007,68.46,69.215,67.93,68.39,291800 GFI,D,20241007,15.4,15.5,15.29,15.35,1792100 GFL,D,20241007,40.37,40.81,39.33,39.96,1123700 GFR,D,20241007,7.61,7.9,7.56,7.9,651800 GGB,D,20241007,3.48,3.57,3.47,3.57,23041900 GGG,D,20241007,85.35,86.195,85.16,85.8,519000 GGT,D,20241007,4.9,4.9,4.85,4.85,62200 GGT-E,D,20241007,23.73,24.09,23.7001,24.09,5200 GGT-G,D,20241007,23.86,23.86,23.85,23.85,500 GGZ,D,20241007,12.16,12.2799,12.16,12.23,7000 GHC,D,20241007,805.07,805.07,795.05,795.86,10200 GHG,D,20241007,3.17,3.3518,3.17,3.26,23600 GHI,D,20241007,13.66,13.94,13.535,13.65,57100 GHLD,D,20241007,15.89,16.02,15.89,16.02,5100 GHM,D,20241007,29.69,29.75,29.36,29.63,17100 GHY,D,20241007,12.87,12.89,12.81,12.84,136400 GIB,D,20241007,114.28,114.522,113.07,113.36,111600 GIC,D,20241007,32.79,33.085,32.63,33,77500 GIL,D,20241007,47.03,47.09,46.535,46.75,351900 GIS,D,20241007,73.51,73.74,72.65,72.74,2392100 GJH,D,20241007,9.85,9.858,9.85,9.8508,800 GJO,D,20241007,24.87,24.89,24.87,24.89,400 GJP,D,20241007,24.86,24.86,24.86,24.86,100 GJR,D,20241007,25.055,25.055,25.01,25.01,400 GKOS,D,20241007,130.06,130.82,126.18,126.42,417500 GL,D,20241007,106.02,106.255,103.4,103.49,512700 GL-D,D,20241007,17.86,17.9,17.48,17.5625,14000 GLO-A,D,20241007,26,26,25.8156,25.85,1200 GLO-B,D,20241007,25.47,25.47,25.47,25.47,1600 GLO-C,D,20241007,25.36,25.3664,25.354,25.3664,700 GLOB,D,20241007,192.96,194.879,190.33,193.78,546000 GLP,D,20241007,48,48.475,47.53,47.68,27500 GLP-B,D,20241007,26.11,26.13,26.02,26.1252,7500 GLT,D,20241007,1.76,1.85,1.71,1.76,207000 GLW,D,20241007,44.66,44.75,44.05,44.11,3170800 GM,D,20241007,45.42,46.12,45.26,45.98,11276600 GME,D,20241007,21.35,21.53,20.81,20.9,5988000 GMED,D,20241007,70.32,70.535,69.68,69.9,556100 GMR-A,D,20241007,25.62,25.74,25.22,25.69,11200 GMRE,D,20241007,9.38,9.4741,9.33,9.4,299500 GMS,D,20241007,89.88,91.79,89.755,91.05,240200 GNE,D,20241007,16.09,16.325,16.03,16.19,50700 GNK,D,20241007,18.6,18.68,18.36,18.4,359400 GNL,D,20241007,8.35,8.4,8.3099,8.37,880000 GNL-A,D,20241007,22.6,22.85,22.3301,22.62,16500 GNL-B,D,20241007,22.48,23,22.46,22.49,28900 GNL-D,D,20241007,23.19,23.57,23.02,23.1218,10200 GNL-E,D,20241007,23.35,23.35,22.16,22.5,12400 GNRC,D,20241007,163.75,175.69,162.68,173.82,2488600 GNT,D,20241007,5.94,5.99,5.94,5.98,29900 GNT-A,D,20241007,24.01,24.01,24.01,24.01,400 GNTY,D,20241007,32.98,33.11,32.6149,32.88,13100 GNW,D,20241007,6.88,6.9,6.76,6.79,2710800 GOF,D,20241007,15.9,15.91,15.78,15.86,917700 GOLD,D,20241007,19.96,19.98,19.76,19.88,12705300 GOLF,D,20241007,62.3,63.25,61.585,63.25,453400 GOOS,D,20241007,12.05,12.255,11.9,12.19,483600 GOTU,D,20241007,4.07,4.38,3.96,4.37,6278200 GPC,D,20241007,136.03,136.57,134.8,134.99,619700 GPI,D,20241007,364.86,364.86,355.8427,358.76,89200 GPJA,D,20241007,24.08,24.172,24,24.11,14600 GPK,D,20241007,28.6,28.69,28.13,28.57,2060800 GPM-A,D,20241007,16.77,16.77,16.46,16.5,32100 GPMT,D,20241007,3.03,3.03,2.86,2.92,414700 GPN,D,20241007,98.72,98.99,96.27,97.57,2217100 GPOR,D,20241007,150.11,150.62,148.52,149.98,217700 GPRK,D,20241007,8.44,8.58,8.4106,8.5,292400 GRB-A,D,20241007,24.01,24.2876,23.94,24,5100 GRBK,D,20241007,78.53,78.8699,77.29,78.48,231700 GRC,D,20241007,38.48,38.695,38.13,38.61,44100 GRDN,D,20241007,17.66,18.5,16.82,17.3,182300 GRMN,D,20241007,164,165,160.94,163.13,1238800 GRN.T,D,20241007,2.96,2.96,2.96,2.96,200 GRND,D,20241007,11.71,11.91,11.6101,11.84,443200 GRNT,D,20241007,6.23,6.35,6.22,6.31,214500 GROV,D,20241007,1.3,1.43,1.2744,1.29,148300 GRP.U,D,20241007,59.7,59.7,57.93,57.93,700 GRW,D,20241007,36.84,36.9299,36.63,36.68,4200 GRX,D,20241007,10.89,10.89,10.72,10.76,8500 GS,D,20241007,494.63,499.01,490.79,494.62,1173300 GS-A,D,20241007,23.35,23.42,23.12,23.14,53100 GS-C,D,20241007,23.68,23.7,23.6,23.62,11200 GS-D,D,20241007,22.76,22.8,22.6255,22.66,61600 GSBD,D,20241007,13.66,13.7,13.6,13.63,441200 GSK,D,20241007,39.04,39.115,38.61,38.63,3853100 GSL,D,20241007,25.38,25.84,25.335,25.62,342500 GSL-B,D,20241007,26.64,26.7,26.54,26.64,8500 GTES,D,20241007,17.43,17.605,17.325,17.47,1311800 GTL-B,D,20241007,50.73,51.2591,50.5,51.06,34300 GTLS,D,20241007,123.03,126.26,122.21,125.98,539600 GTN,D,20241007,5.44,5.44,5.255,5.34,650300 GTN.A,D,20241007,7.39,7.4,7.05,7.36,3500 GTY,D,20241007,30.94,31.15,30.79,31.05,250600 GUG,D,20241007,16.42,16.67,16.4,16.42,39300 GUT,D,20241007,5.1,5.11,5.07,5.1,347200 GUT-C,D,20241007,24.89,24.89,24.8,24.8,3600 GUT.P,D,20241007,0.0055,0.007,0.0035,0.0039,672400 GVA,D,20241007,80.83,81.735,80.35,80.82,467100 GWH,D,20241007,6.43,7.18,6.43,7.12,79300 GWH.W,D,20241007,0.04,0.045,0.035,0.035,19200 GWRE,D,20241007,183.68,184.58,181.85,182.17,614600 GWW,D,20241007,1018.59,1029.545,1018.59,1022.84,220000 GXO,D,20241007,49,49.41,48.59,49.16,671100 GYLD,D,20241007,13.6834,13.75,13.66,13.6709,4200 H,D,20241007,153.31,153.31,151.26,152.42,331000 HAE,D,20241007,77.61,77.61,76.4,77.19,326900 HAFN,D,20241007,7.38,7.46,7.37,7.46,1523200 HAL,D,20241007,31.25,31.425,31,31.09,7498400 HASI,D,20241007,34.44,34.95,34.1199,34.74,1631000 HAYW,D,20241007,14.69,14.725,14.435,14.7,1671300 HBB,D,20241007,30.36,30.845,28.62,28.83,35800 HBI,D,20241007,7.06,7.21,7.03,7.19,7015800 HBM,D,20241007,9.36,9.48,9.3,9.44,2422000 HCA,D,20241007,392.21,393.68,381.62,382.53,1641700 HCC,D,20241007,63.65,64.91,63.41,64.35,483900 HCI,D,20241007,111.79,112.5,93.02,95.47,685800 HD,D,20241007,404.89,409.8099,401.24,408.06,3267800 HDB,D,20241007,60.12,60.15,59.27,59.45,2455600 HE,D,20241007,9.72,9.9,9.6,9.72,3149100 HEI,D,20241007,261.42,261.77,257.0417,258.09,273500 HEI.A,D,20241007,203.91,203.91,199.32,199.94,127000 HEQ,D,20241007,10.92,10.99,10.9,10.93,32300 HES,D,20241007,140.68,142.16,140.21,140.28,1196800 HESM,D,20241007,36.34,36.47,35.87,36.1,1431100 HFR-A,D,20241007,19.68,20.0924,19.6218,20.09,29000 HFRO,D,20241007,6.15,6.27,6.15,6.21,203400 HG,D,20241007,18.74,18.74,16.87,17.54,1599300 HGER,D,20241007,23.17,23.31,23.16,23.295,75700 HGLB,D,20241007,7.85,7.91,7.8301,7.88,94200 HGTY,D,20241007,10.68,10.6999,10.3301,10.45,52600 HGV,D,20241007,36.48,36.84,36,36.29,839800 HHH,D,20241007,76.36,76.625,74.95,75.38,163300 HI,D,20241007,27.14,27.43,26.9,27.1,490500 HIE,D,20241007,12.21,12.2999,12.21,12.22,11800 HIG,D,20241007,117.75,118.37,113.53,114.44,2299600 HIG-G,D,20241007,25.17,25.2,25.1201,25.15,14600 HII,D,20241007,257.18,258.88,255.655,256.38,184900 HIMS,D,20241007,18.75,19.99,18.61,19.44,25996600 HIO,D,20241007,4.02,4.02,3.99,4,353800 HIPO,D,20241007,17.1,17.17,16.03,16.87,135900 HIW,D,20241007,32.76,32.77,32.28,32.51,297200 HIX,D,20241007,4.48,4.485,4.42,4.44,665900 HKD,D,20241007,4.55,5.3,4.2,5.21,5671600 HL,D,20241007,6.55,6.55,6.395,6.45,7053700 HLF,D,20241007,6.94,7,6.805,6.96,1171500 HLI,D,20241007,161.39,162.1118,159.83,160.81,206800 HLIO,D,20241007,47.35,48.215,47.35,48.15,162600 HLL.W,D,20241007,0.0505,0.0505,0.0505,0.0505,200 HLLY,D,20241007,2.75,2.79,2.7,2.74,554500 HLN,D,20241007,9.99,10.06,9.94,10.03,15188800 HLT,D,20241007,233.55,234.96,231.28,232.5,1359900 HLX,D,20241007,11.15,11.15,10.58,10.65,2912600 HMC,D,20241007,32.27,32.32,31.95,32.07,423700 HMN,D,20241007,35.76,35.76,34.19,34.36,263700 HMY,D,20241007,9.56,9.59,9.35,9.38,3382300 HNI,D,20241007,52.87,53.1,52.27,52.9,247000 HOG,D,20241007,34.48,34.48,33.16,33.81,2340000 HOMB,D,20241007,26.4,26.44,26.16,26.27,602800 HOUS,D,20241007,5.01,5.01,4.8,4.86,1062500 HOV,D,20241007,195.09,198.045,193.7923,196.98,69500 HP,D,20241007,34.42,35.6599,34.4146,35.43,1859800 HPE,D,20241007,20.51,20.925,20.5,20.86,10961200 HPE-C,D,20241007,60.96,61.53,60.91,61.5,498300 HPF,D,20241007,18.77,18.8634,18.67,18.75,55300 HPI,D,20241007,18.78,18.84,18.6,18.81,57600 HPP,D,20241007,4.65,4.665,4.54,4.58,2913700 HPP-C,D,20241007,13.72,14.18,13.395,13.7,44700 HPQ,D,20241007,35.97,36.23,35.715,35.91,4302000 HPS,D,20241007,17.18,17.2338,17.1,17.11,72800 HQH,D,20241007,18.54,18.65,18.1,18.2,123200 HQL,D,20241007,15.07,15.17,14.675,14.8,168800 HR,D,20241007,17.37,17.55,17.311,17.39,2105800 HRB,D,20241007,62.48,62.54,61.32,61.73,1020100 HRI,D,20241007,158.49,161.9,157.41,161.18,169700 HRL,D,20241007,31.35,31.35,31.105,31.26,1620800 HRTG,D,20241007,10.62,10.62,8.7,9.34,2477800 HSBC,D,20241007,45.75,45.805,45.46,45.67,998500 HSHP,D,20241007,8.53,8.6,8.46,8.5,32500 HSY,D,20241007,188.5,189.2358,186.5,187.53,1193000 HTD,D,20241007,23.16,23.24,22.9,23.05,175800 HTFC,D,20241007,24.2,24.23,24.2,24.23,300 HTGC,D,20241007,20.04,20.155,19.93,20.01,433500 HTH,D,20241007,31.08,31.19,30.7,30.89,168400 HUBB,D,20241007,425.85,439.16,424.57,438.43,491200 HUBS,D,20241007,535,536.58,520.83,522.09,320000 HUM,D,20241007,235.5,238.025,230.49,236.29,3253000 HUN,D,20241007,24.01,24.24,24.01,24.18,1278900 HUYA,D,20241007,6.43,6.43,5.8801,6.02,4280900 HVT,D,20241007,26.75,26.78,26.07,26.5,188900 HVT.A,D,20241007,27.41,27.41,27.41,27.41,400 HWM,D,20241007,101.75,103.38,101.39,102.83,1778900 HXL,D,20241007,59.59,60.46,59.59,60.3,360100 HY,D,20241007,65.49,67.33,64.99,66.54,147300 HYAC,D,20241007,10.65,10.75,10.65,10.75,5400 HYB,D,20241007,8.33,8.3394,8.19,8.23,115300 HYI,D,20241007,12.34,12.43,12.28,12.31,39900 HYLN,D,20241007,2.44,2.505,2.4,2.45,591500 HYT,D,20241007,10,10.0286,9.88,9.89,683200 HZO,D,20241007,32.8,33.17,29.76,30.18,326500 IAE,D,20241007,6.85,6.91,6.85,6.8599,49900 IAG,D,20241007,4.83,4.87,4.52,4.54,25271900 IBM,D,20241007,225.38,227.67,225.02,227.12,3457900 IBN,D,20241007,29.18,29.32,28.785,28.81,7306900 IBP,D,20241007,234.61,238.15,231.05,237.11,228500 IBTA,D,20241007,63.77,63.77,61.32,61.96,116300 ICE,D,20241007,162.22,162.545,159.23,159.54,2688700 ICL,D,20241007,4.09,4.105,4.015,4.02,849200 ICR-A,D,20241007,21,21,20.9,21,3900 IDA,D,20241007,101.52,101.56,100.7339,101.02,232700 IDE,D,20241007,11.15,11.18,10.985,11.05,64500 IDT,D,20241007,38,38.2746,38,38.1,77700 IEX,D,20241007,209.41,210.575,207.95,208.58,436000 IFF,D,20241007,100.13,100.88,99.6,100.79,1214400 IFN,D,20241007,18.69,18.69,18.39,18.4,103800 IFS,D,20241007,27.3,27.33,26.74,26.79,57300 IGA,D,20241007,9.34,9.35,9.2675,9.3,53500 IGD,D,20241007,5.52,5.53,5.47,5.49,189300 IGI,D,20241007,17.25,17.307,17.065,17.13,27600 IGR,D,20241007,6.25,6.26,6.105,6.14,595500 IGT,D,20241007,20.6,20.72,20.29,20.38,955100 IH,D,20241007,2.37,2.3789,2.11,2.15,36600 IHD,D,20241007,5.7,5.715,5.64,5.69,60900 IHG,D,20241007,111.42,111.42,110.19,110.6,91000 IHS,D,20241007,3.15,3.17,3.07,3.13,207800 IHTA,D,20241007,7.57,7.59,7.42,7.48,187100 IIF,D,20241007,28.81,28.81,28.34,28.34,33400 IIIN,D,20241007,29.93,30.14,29.66,29.91,67000 IIM,D,20241007,12.84,12.8433,12.69,12.73,205000 IIP-A,D,20241007,25.95,26.08,25.95,26,2700 IIPR,D,20241007,130.6,131.45,128.79,129.39,115100 IMAX,D,20241007,19.58,20.12,19.49,19.68,548200 INFA,D,20241007,25.31,25.35,24.77,25.13,2170300 INFY,D,20241007,22.73,23.07,22.72,22.91,7549400 ING,D,20241007,17.72,17.775,17.605,17.66,1339800 INGR,D,20241007,135.1,135.55,134.25,134.49,314700 INN,D,20241007,7.1,7.17,6.85,6.85,683300 INN-E,D,20241007,20.95,21.07,20.86,21.04,19800 INN-F,D,20241007,21.29,21.29,20.97,20.97,1100 INSI,D,20241007,17.34,17.44,17.3,17.31,89900 INSP,D,20241007,213.77,213.77,206.15,207.2,382900 INST,D,20241007,23.53,23.55,23.52,23.55,360400 INSW,D,20241007,53.72,54.295,53.51,54.13,550900 INVH,D,20241007,34.28,34.3373,33.84,34,3082400 INVX,D,20241007,15.1,15.5,15.07,15.33,230500 ION.W,D,20241007,2.4,2.5,2.21,2.31,31300 IONQ,D,20241007,9.49,9.61,8.855,9.07,8757000 IOT,D,20241007,47.36,48.09,46.85,47.78,2153400 IP,D,20241007,47.52,47.885,47.045,47.69,6429300 IPG,D,20241007,30.7,30.83,30.485,30.66,3425600 IPI,D,20241007,23.1,23.7024,22.73,23.28,56800 IQI,D,20241007,10.4,10.41,10.28,10.34,204700 IQV,D,20241007,227.24,227.48,224.41,225.36,975700 IR,D,20241007,100.24,101.41,99.57,100.02,2466800 IRM,D,20241007,117.36,117.5699,116.16,116.77,999800 IRS,D,20241007,12.01,12.12,11.805,12.01,103400 IRT,D,20241007,19.4,19.415,19.05,19.21,1747200 ISD,D,20241007,14.12,14.16,14.07,14.09,99600 IT,D,20241007,511.51,513.71,508.37,509.81,154600 ITGR,D,20241007,127.87,129.29,127.145,128.69,235100 ITT,D,20241007,148.01,149.585,147.19,148.97,219700 ITUB,D,20241007,6.39,6.5,6.39,6.44,17568600 ITW,D,20241007,256.41,258.13,255.13,256.04,521000 IVR,D,20241007,8.66,8.66,8.35,8.36,3333100 IVR-B,D,20241007,24.9,24.93,24.7038,24.87,2300 IVR-C,D,20241007,24.32,24.5087,24.25,24.38,5500 IVT,D,20241007,29.37,29.38,29.075,29.25,480800 IVZ,D,20241007,17.69,17.7,17.34,17.62,3387800 IX,D,20241007,114.35,114.795,114.0001,114.34,25700 J,D,20241007,139.69,139.69,137.43,137.97,1186500 JBGS,D,20241007,17.49,17.6,17.325,17.41,459100 JBI,D,20241007,9.72,9.825,9.575,9.81,2316100 JBK,D,20241007,25.96,25.96,25.96,25.96,200 JBL,D,20241007,120.63,122.65,120.63,122.3,1407300 JBND,D,20241007,53.64,53.7,53.635,53.7,92900 JBT,D,20241007,99.13,100.7,98.7666,99.88,170700 JCE,D,20241007,15.14,15.25,15.04,15.08,33500 JCI,D,20241007,75.03,75.74,74.615,75.55,2260700 JEF,D,20241007,63.3,63.96,63.05,63.28,1147600 JELD,D,20241007,15.84,16.015,15.65,15.94,517200 JEQ,D,20241007,6.22,6.3899,6.15,6.15,22100 JFR,D,20241007,8.92,9.01,8.87,8.9,618700 JGH,D,20241007,13.36,13.41,13.31,13.31,41100 JHG,D,20241007,38.79,39,38.4,38.65,720900 JHI,D,20241007,14.13,14.1999,14.13,14.15,46800 JHS,D,20241007,11.55,11.58,11.55,11.56,90700 JHX,D,20241007,36.87,37.33,36.79,37,53000 JILL,D,20241007,24.41,24.41,23.92,24.09,106300 JKS,D,20241007,30.34,37.36,30.23,32.77,7291800 JLL,D,20241007,258.5,261.733,257.18,259.7,280700 JLS,D,20241007,18.59,18.74,18.59,18.69,10400 JMIA,D,20241007,5.93,5.9799,5.4793,5.6,3015900 JMM,D,20241007,6.42,6.4698,6.39,6.39,10700 JNJ,D,20241007,160.25,160.86,159.22,159.53,4265900 JNPR,D,20241007,38.8,38.82,38.72,38.77,3602600 JOB.W,D,20241007,0.99,1.02,0.867,0.92,171500 JOBY,D,20241007,5.95,6.2,5.74,5.98,13419400 JOE,D,20241007,57.97,58.61,57.7,58.12,201100 JOF,D,20241007,8.13,8.13,8.06,8.07,64800 JPC,D,20241007,8,8.02,7.91,7.93,1325900 JPI,D,20241007,21.33,21.4,21.1401,21.18,34000 JPM,D,20241007,211.03,213.33,209.69,210.93,6718800 JPM-C,D,20241007,25.62,25.62,25.48,25.48,73600 JPM-D,D,20241007,25.28,25.4,25.2,25.2,56100 JPM-J,D,20241007,23.64,23.65,23.34,23.38,48300 JPM-K,D,20241007,22.49,22.55,22.17,22.2,203200 JPM-L,D,20241007,22.86,22.89,22.57,22.61,211800 JPM-M,D,20241007,21.06,21.135,20.83,20.83,195900 JQC,D,20241007,5.72,5.78,5.72,5.77,814200 JRI,D,20241007,13.28,13.28,13.16,13.18,215700 JRS,D,20241007,8.92,8.92,8.734,8.82,141500 JWN,D,20241007,21.89,21.97,21.56,21.91,1701300 JXN,D,20241007,96.5,97.61,95.84,96.88,496700 JXN-A,D,20241007,27,27.1,26.7733,26.89,38300 K,D,20241007,80.61,80.69,80.545,80.62,1825400 KAI,D,20241007,323.05,327.65,320.78,323.97,66900 KAR,D,20241007,16.12,16.16,15.685,15.73,649800 KB,D,20241007,64.25,64.6,63.77,64.04,155000 KBDC,D,20241007,16.03,16.03,15.88,15.93,12500 KBH,D,20241007,79.71,80.23,78.9,79.97,1406100 KBR,D,20241007,67.97,68.86,67.64,68.26,869200 KD,D,20241007,23.55,23.84,23.335,23.49,1333600 KEN,D,20241007,26.86,26.86,26.02,26.39,6200 KEP,D,20241007,7.49,7.49,7.37,7.37,136000 KEX,D,20241007,122.69,124.5199,122.05,122.83,316000 KEY,D,20241007,16.69,16.87,16.55,16.77,6205100 KEY-I,D,20241007,24.59,24.94,24.535,24.67,17000 KEY-J,D,20241007,22.9,23.09,22.8,22.8,44600 KEY-K,D,20241007,23.34,23.3593,23.18,23.2,41100 KEY-L,D,20241007,24.58,24.71,24.55,24.61,146200 KEYS,D,20241007,155.07,156.5,154.85,155.99,989900 KF,D,20241007,22.61,22.83,22.61,22.76,49200 KFRC,D,20241007,56.85,57.5,55.72,56.31,299800 KFS,D,20241007,8.26,8.39,8.22,8.23,40100 KFY,D,20241007,72.36,73.43,72,72.51,228900 KGC,D,20241007,9.41,9.42,9.27,9.33,8686500 KGS,D,20241007,32.5,32.6,31.83,32.13,719800 KIM,D,20241007,22.75,22.96,22.64,22.92,3318800 KIM-L,D,20241007,23.43,23.43,23.19,23.29,5600 KIM-M,D,20241007,24.2,24.2,23.98,24.035,14500 KIM-N,D,20241007,59.55,59.63,57.61,59.445,3600 KIND,D,20241007,2.5,2.5,2.41,2.44,581300 KIO,D,20241007,14.8,14.94,14.7,14.9,193800 KKR,D,20241007,132.91,133.7,130.23,131.33,2291600 KKRS,D,20241007,20.43,20.5,20.3,20.34,8600 KLG,D,20241007,16.81,17.02,16.49,16.92,558400 KMB,D,20241007,141.79,142.66,140.57,140.78,2037100 KMI,D,20241007,23.64,23.835,23.57,23.58,12242600 KMPB,D,20241007,23.4,23.4384,23.31,23.35,11800 KMPR,D,20241007,61.12,61.27,58.085,59,528000 KMT,D,20241007,25.22,25.41,25.04,25.19,442200 KMX,D,20241007,72.5,73.12,71.06,72.27,2142300 KN,D,20241007,17.56,17.56,17.25,17.3,516900 KNF,D,20241007,88.12,88.73,87.67,87.88,272000 KNOP,D,20241007,6.67,6.6904,6.46,6.55,56000 KNSL,D,20241007,486.02,486.02,444.79,452.26,268900 KNTK,D,20241007,48.25,48.69,47.85,48.51,530400 KNX,D,20241007,49.66,51.35,49.49,51.01,1631700 KO,D,20241007,70.05,70.1,68.87,69.01,14511900 KODK,D,20241007,4.84,4.84,4.6809,4.7,525200 KOF,D,20241007,89.09,89.67,87,87.07,81300 KOP,D,20241007,36.31,36.75,36.03,36.75,253000 KORE,D,20241007,2.11,2.15,2.09,2.15,7900 KOS,D,20241007,4.55,4.685,4.49,4.49,7670600 KR,D,20241007,56.1,56.11,55.55,55.96,2761000 KRC,D,20241007,37.92,38.19,37.455,37.77,591200 KRE-A,D,20241007,21.18,21.6108,20.95,21.0488,17400 KREF,D,20241007,11.9,11.9,11.56,11.69,387600 KRG,D,20241007,25.71,25.77,25.49,25.66,1149600 KRO,D,20241007,11.99,12.05,11.82,11.97,106400 KRP,D,20241007,16.36,16.57,16.31,16.47,497600 KSM,D,20241007,10.2,10.22,10.18,10.185,7500 KSS,D,20241007,19.57,19.5998,18.645,19.01,6629500 KT,D,20241007,15.1,15.14,15.055,15.09,410200 KTB,D,20241007,79.81,79.81,78.435,79.55,362100 KTF,D,20241007,10,10,9.95,9.98,551200 KTH,D,20241007,29.19,29.375,29.15,29.375,900 KTN,D,20241007,27.57,27.669,27.49,27.4999,1900 KUKE,D,20241007,0.72,0.75,0.72,0.73,54900 KVUE,D,20241007,22.21,22.235,21.88,21.99,9859200 KVYO,D,20241007,35.22,35.83,35.05,35.35,856700 KW,D,20241007,10.79,10.87,10.705,10.82,393300 KWR,D,20241007,163.69,164.775,160.51,160.94,116300 KYN,D,20241007,11.81,11.905,11.7092,11.74,904900 L,D,20241007,78.89,78.89,76.34,76.49,689300 LAAC,D,20241007,3.34,3.56,3.2912,3.5,3641600 LAC,D,20241007,2.86,3.07,2.78,2.94,12999700 LAD,D,20241007,308.13,308.3764,301.56,304.5,206200 LADR,D,20241007,11.3,11.35,11.12,11.16,856600 LANV,D,20241007,1.68,1.77,1.65,1.65,3400 LAW,D,20241007,5.96,5.98,5.91,5.93,58300 LAZ,D,20241007,49,49.41,48.365,48.48,388200 LB,D,20241007,46.33,46.33,44.3,45.81,283600 LBRT,D,20241007,20.51,20.99,20.4201,20.84,1767300 LC,D,20241007,11.48,11.54,11.135,11.27,852600 LCII,D,20241007,117.79,118.11,116.215,116.9,134900 LDI,D,20241007,2.44,2.46,2.24,2.27,1035900 LDOS,D,20241007,166,167.64,164.7,166.66,513000 LDP,D,20241007,21.73,21.78,21.53,21.55,67300 LEA,D,20241007,106.93,108.66,105.67,106.57,489600 LEG,D,20241007,13.37,13.375,12.97,13.09,1168400 LEN,D,20241007,180,182.075,178.47,181.97,1962500 LEN.B,D,20241007,170.7,170.7,166.61,167.98,38000 LEO,D,20241007,6.5,6.5066,6.46,6.49,136000 LEV,D,20241007,0.65,0.6526,0.6309,0.642,124600 LEV.A,D,20241007,0.06,0.06,0.05,0.05,28200 LEV.W,D,20241007,0.014,0.0197,0.0136,0.0194,26200 LEVI,D,20241007,19.84,20.12,19.455,19.66,3265400 LFT,D,20241007,2.48,2.5,2.4418,2.49,86800 LFT-A,D,20241007,21.3001,21.69,21.3001,21.51,1000 LGF.A,D,20241007,7.71,7.775,7.625,7.76,574800 LGF.B,D,20241007,6.8,6.85,6.73,6.83,620000 LGI,D,20241007,17.84,17.8987,17.65,17.68,70200 LH,D,20241007,214.76,215.815,211.49,212.04,397600 LHX,D,20241007,244.08,244.14,241.12,241.76,412100 LICY,D,20241007,2.05,2.37,2.05,2.36,810700 LII,D,20241007,586.99,594.57,583.3,593.94,223500 LITB,D,20241007,2.38,2.4001,2.24,2.26,12500 LLAP,D,20241007,0.2476,0.26,0.2472,0.249,6438400 LLY,D,20241007,890.51,905.275,889.565,898.4,2915600 LMND,D,20241007,16.22,16.41,15.415,15.65,2656300 LMT,D,20241007,607,611.59,604,605.54,1102300 LNC,D,20241007,32.06,32.1,30.92,31.12,1311600 LNC-D,D,20241007,28.27,28.27,28.02,28.25,27000 LND,D,20241007,4.67,4.68,4.62,4.65,37100 LNG,D,20241007,188.73,191.055,188.27,190.04,1193600 LNN,D,20241007,122.38,123.18,121.505,122.14,31800 LOAR,D,20241007,73.19,76.2555,71.5,73.45,120600 LOB,D,20241007,46.59,46.65,45.43,45.92,90300 LOCL,D,20241007,2.64,2.69,2.5698,2.6689,8700 LOMA,D,20241007,8.19,8.375,8.1127,8.35,573100 LOW,D,20241007,265.15,269.9099,263.59,268.54,2302000 LPG,D,20241007,35.91,35.94,35.16,35.93,596600 LPL,D,20241007,3.9,3.92,3.86,3.92,94000 LPX,D,20241007,105.02,108.83,104.27,108.21,698400 LRN,D,20241007,80.87,81.25,76.85,78.28,945700 LSPD,D,20241007,16.06,16.44,15.76,15.85,681000 LTC,D,20241007,35.8,36.17,35.7024,36.11,424300 LTH,D,20241007,24.78,25.47,24.63,24.73,1630100 LTM,D,20241007,25.44,26.01,25.264,26.01,115000 LU,D,20241007,4.13,4.13,3.83,3.97,4523600 LUMN,D,20241007,6.7,6.74,6.225,6.23,9755300 LUV,D,20241007,31.16,31.37,30.75,31.04,5292400 LVS,D,20241007,53.83,54.39,52.72,53.33,8817500 LVWR,D,20241007,5.76,5.94,5.6,5.88,16800 LW,D,20241007,67.88,69.25,67.45,69.23,2583900 LXFR,D,20241007,12.55,13.02,12.45,12.97,108800 LXP,D,20241007,9.68,9.72,9.63,9.69,1814400 LXP-C,D,20241007,51.25,51.53,51.25,51.45,1400 LXU,D,20241007,8.43,8.515,8.19,8.24,288900 LYB,D,20241007,96.35,96.52,95.15,95.39,1528400 LYG,D,20241007,3.08,3.08,3.04,3.07,7640900 LYV,D,20241007,110.43,111.23,110.21,110.82,1304900 LZB,D,20241007,41.01,41.04,40.12,40.47,242100 LZM,D,20241007,6.88,6.94,6.78,6.82,40800 LZM.W,D,20241007,0.652,0.652,0.652,0.652,100 M,D,20241007,15.71,15.745,15.3,15.36,3549800 MA,D,20241007,497.33,498.53,490.75,491.3,1990700 MAA,D,20241007,153.72,153.89,152.52,153.54,480100 MAA-I,D,20241007,59,59,57.7,57.93,1200 MAC,D,20241007,17.69,17.69,17.455,17.65,754500 MAIN,D,20241007,51.15,51.46,50.8659,50.97,470500 MAN,D,20241007,71.03,71.09,70.56,70.8,363800 MANU,D,20241007,16.51,16.51,16.035,16.04,173300 MAS,D,20241007,81.66,82.91,81,82.83,1011900 MATV,D,20241007,15.93,16.21,15.8,16.14,268300 MATX,D,20241007,136.24,137.49,133.86,135.29,245100 MAV,D,20241007,8.81,8.85,8.75,8.755,34100 MAX,D,20241007,18.06,18.06,17.21,17.23,381800 MBC,D,20241007,17.57,17.96,17.49,17.64,579100 MBI,D,20241007,3.68,3.71,3.28,3.45,377100 MC,D,20241007,68.45,68.45,66.56,66.6,542500 MCB,D,20241007,53.48,53.82,52.76,53.8,30900 MCD,D,20241007,303.76,305.1199,300,300.85,2091700 MCI,D,20241007,20.38,20.38,19.2,19.32,70900 MCK,D,20241007,483.84,488.56,482.44,483.67,792600 MCN,D,20241007,7,7.06,6.97,7.01,103700 MCO,D,20241007,461.83,464,456.65,457.52,1022400 MCR,D,20241007,6.5,6.5196,6.47,6.47,53300 MCS,D,20241007,15.71,15.71,15.32,15.46,320200 MCW,D,20241007,6.41,6.49,6.35,6.46,900100 MCY,D,20241007,65.09,65.185,62.09,62.82,334100 MD,D,20241007,12.14,12.14,11.78,11.95,411800 MDST,D,20241007,26.355,26.36,26.1301,26.1924,10700 MDT,D,20241007,87.86,87.98,86.8814,87.04,3794400 MDU,D,20241007,27.1,27.55,27.08,27.44,1191100 MDV,D,20241007,16.4,16.925,16.3599,16.52,35600 MDV-A,D,20241007,24.57,24.7,24.5,24.66,3900 MEC,D,20241007,20.05,20.18,19.76,20.12,122100 MED,D,20241007,18.34,18.68,18.135,18.57,116600 MEG,D,20241007,22.29,22.4,21.12,21.13,829600 MEGI,D,20241007,14.65,14.67,14.36,14.38,139000 MEI,D,20241007,11.04,11.04,10.41,10.49,407300 MER-K,D,20241007,25.99,25.99,25.8008,25.84,33400 MET,D,20241007,83.95,83.985,82.75,83,3624300 MET-A,D,20241007,24.19,24.19,24.05,24.12,24600 MET-E,D,20241007,24.73,24.78,24.6001,24.72,115300 MET-F,D,20241007,22.5,22.5039,22.3,22.38,70600 MFA,D,20241007,12.23,12.23,11.975,12.03,1150700 MFA-B,D,20241007,23.05,23.1599,23.0201,23.0629,8700 MFA-C,D,20241007,23.92,23.98,23.81,23.81,6800 MFAN,D,20241007,25.62,25.72,25.53,25.549,13700 MFAO,D,20241007,25.67,25.6799,25.52,25.5706,11400 MFC,D,20241007,30.18,30.22,29.71,29.89,2087600 MFG,D,20241007,4.23,4.3598,4.229,4.27,13319900 MFM,D,20241007,5.69,5.7,5.67,5.69,78500 MG,D,20241007,11.31,11.59,11.21,11.42,101200 MGA,D,20241007,40.79,41.15,40.61,40.99,892700 MGF,D,20241007,3.25,3.27,3.24,3.245,19100 MGM,D,20241007,40.5,41.64,40.43,41.1,4525000 MGR,D,20241007,24.78,24.7883,24.56,24.59,16900 MGRB,D,20241007,20.46,20.46,20.15,20.19,5800 MGRD,D,20241007,17.78,17.79,17.6792,17.74,13500 MGRE,D,20241007,25.97,25.97,25.72,25.92,42900 MGY,D,20241007,26.75,27.185,26.66,27,2655800 MHD,D,20241007,12.75,12.765,12.65,12.67,63000 MHF,D,20241007,7.29,7.29,7.26,7.28,72700 MHI,D,20241007,9.51,9.55,9.51,9.528,33000 MHK,D,20241007,152.94,155.22,151.39,155.2,754800 MHLA,D,20241007,16.2942,16.305,16.1,16.1001,6500 MHN,D,20241007,11.07,11.1,11.04,11.06,23900 MHNC,D,20241007,17.36,17.54,17.36,17.48,14400 MHO,D,20241007,163.52,163.52,160.5,162.77,258000 MIN,D,20241007,2.77,2.77,2.72,2.74,376000 MIO,D,20241007,12.42,12.42,12.33,12.33,8600 MIR,D,20241007,10.96,11.6,10.92,11.57,1666700 MIT-A,D,20241007,22.99,22.99,22.8637,22.9,600 MIT-B,D,20241007,22.35,22.44,22.325,22.44,3800 MIT-C,D,20241007,24.8805,24.8805,24.77,24.785,10800 MITN,D,20241007,25.52,25.52,25.45,25.4899,2400 MITP,D,20241007,25.42,25.46,25.42,25.46,3500 MITT,D,20241007,7.18,7.25,7.17,7.24,155100 MIY,D,20241007,11.95,11.97,11.93,11.95,32800 MKC,D,20241007,79.91,80.04,79.09,79.38,1806100 MKC.V,D,20241007,80.46,80.46,78.85,79.3,1100 MKFG,D,20241007,4.73,4.76,4.6227,4.64,1367500 MKL,D,20241007,1600,1600,1544.84,1549.87,52900 ML,D,20241007,39.42,41.3209,38.8118,40.04,132900 ML.W,D,20241007,0.0444,0.0444,0.0444,0.0444,2000 MLI,D,20241007,71.86,72.15,70.991,71.89,399000 MLM,D,20241007,520,521.985,515.9,518.65,363100 MLNK,D,20241007,20.67,20.79,20.14,20.33,485300 MLP,D,20241007,24.08,24.1875,23.25,23.32,8800 MLR,D,20241007,61.52,62.72,61.34,62.46,51500 MMC,D,20241007,221.38,221.38,219.03,219.78,1989700 MMD,D,20241007,16.82,16.821,16.74,16.76,79400 MMI,D,20241007,36.45,36.45,35.67,35.81,76400 MMKT,D,20241007,100.1804,100.19,100.175,100.19,46100 MMM,D,20241007,134.72,135.27,133.83,134.85,2254400 MMS,D,20241007,90.77,90.8784,90.125,90.62,176300 MMT,D,20241007,4.85,4.87,4.85,4.86,51900 MMU,D,20241007,10.81,10.84,10.81,10.83,257800 MNR,D,20241007,16.79,16.96,16.475,16.68,101300 MNSO,D,20241007,21.24,21.4293,19.68,20.42,4472000 MNT.W,D,20241007,0.0231,0.029,0.0175,0.029,500 MNTN,D,20241007,11.37,11.37,11.37,11.37,100 MO,D,20241007,50.1,50.14,49.69,49.92,6276300 MOD,D,20241007,133.4,135.055,132.11,133.38,318700 MODG,D,20241007,10.25,10.28,9.8301,9.9,2304000 MOG.A,D,20241007,196.95,200.25,196.62,199.13,95300 MOGU,D,20241007,2.35,2.41,2.2,2.2,8200 MOH,D,20241007,329.62,330.6,324.9291,325.26,392400 MOS,D,20241007,26.96,26.96,25.5,25.74,5197600 MOV,D,20241007,19.48,19.7692,18.89,19.04,205400 MP,D,20241007,17.3,17.95,17.228,17.84,2687600 MPA,D,20241007,12.5,12.5,12.435,12.44,12200 MPC,D,20241007,171.22,174.46,170.92,173.27,2201300 MPLN,D,20241007,8.89,9.24,8.55,9.13,57500 MPLX,D,20241007,44.89,44.89,43.905,44.15,1834900 MPV,D,20241007,17,17.34,16.91,17.06,43500 MPW,D,20241007,5.72,5.745,5.55,5.57,4720400 MPX,D,20241007,9.51,9.5413,9.35,9.52,48000 MQT,D,20241007,10.68,10.69,10.6,10.61,51100 MQY,D,20241007,13.06,13.11,12.99,13.03,152500 MRC,D,20241007,12.78,12.86,12.71,12.78,519500 MRK,D,20241007,109.69,110.98,108.18,108.59,8654700 MRO,D,20241007,29.01,29.4,28.99,29.09,7737400 MS,D,20241007,107.69,108.92,107.27,107.64,4439900 MS-A,D,20241007,22.69,22.7,22.56,22.56,63200 MS-E,D,20241007,25.3,25.3221,25.25,25.29,63400 MS-F,D,20241007,25.32,25.3281,25.26,25.2742,55400 MS-I,D,20241007,25.275,25.3,25.2,25.2659,54900 MS-K,D,20241007,25.07,25.2,25.055,25.17,23300 MS-L,D,20241007,23.78,23.8,23.56,23.649,37100 MS-O,D,20241007,20.59,20.6899,20.22,20.29,107400 MS-P,D,20241007,26.31,26.3878,26.18,26.32,41900 MS-Q,D,20241007,26.75,26.76,26.7,26.7,46300 MSA,D,20241007,172.06,172.06,169.96,171.2,156000 MSB,D,20241007,22.63,24.12,22.53,23.5,43700 MSC,D,20241007,7.96,8,7.1512,7.51,12900 MSCI,D,20241007,586.7,588.49,582.86,584.49,355400 MSD,D,20241007,7.9,7.9418,7.9,7.9,36200 MSDL,D,20241007,20.2,20.2,19.99,20,92800 MSGE,D,20241007,41.51,41.79,41.12,41.17,186900 MSGS,D,20241007,216.02,216.02,213.94,214.38,60500 MSI,D,20241007,449.62,452.515,448.48,449.19,621500 MSM,D,20241007,82.74,83.15,82.06,82.25,372400 MT,D,20241007,25.29,25.588,25.19,25.48,1139500 MTAL,D,20241007,13.9,14.02,13.815,13.91,215100 MTB,D,20241007,177.86,178.53,176.67,177.83,838400 MTB-H,D,20241007,25.09,25.09,25.0001,25.04,10900 MTB-J,D,20241007,27.71,27.75,27.57,27.58,85300 MTD,D,20241007,1444.89,1469.25,1437.455,1465.25,106400 MTDR,D,20241007,54.24,55.4,54.13,55.03,2895700 MTG,D,20241007,25.5,25.605,24.99,25.12,1663200 MTH,D,20241007,194.97,196.24,192.37,195.23,217200 MTN,D,20241007,174.07,174.24,171.55,173.53,663400 MTR,D,20241007,6.36,6.99,6.207,6.5,43100 MTRN,D,20241007,104.41,105.35,102.63,103.89,110800 MTUS,D,20241007,14.25,14.315,13.975,14.28,182700 MTW,D,20241007,9.35,9.5,9.3,9.44,170400 MTX,D,20241007,75.52,76,74.895,75.55,133100 MTZ,D,20241007,127.27,130.15,126.98,129.55,791600 MUA,D,20241007,12.38,12.4,12.25,12.38,39500 MUC,D,20241007,11.5,11.54,11.465,11.53,222100 MUE,D,20241007,10.72,10.73,10.65,10.67,49100 MUFG,D,20241007,10.33,10.42,10.32,10.37,2128100 MUI,D,20241007,12.6,12.62,12.59,12.62,309100 MUJ,D,20241007,12.12,12.14,12.06,12.08,90100 MUR,D,20241007,36.07,36.62,35.975,36.09,1224300 MUSA,D,20241007,480.78,480.905,471.98,476.85,172300 MUX,D,20241007,9.3,9.9599,9.241,9.75,928800 MVF,D,20241007,7.53,7.54,7.5,7.52,299800 MVO,D,20241007,9.63,9.88,9.63,9.83,147600 MVT,D,20241007,11.44,11.44,11.35,11.37,30200 MWA,D,20241007,21.91,22.88,21.91,22.79,3023500 MX,D,20241007,4.69,4.75,4.68,4.69,88400 MXE,D,20241007,9.23,9.23,9.07,9.17,4300 MXF,D,20241007,15.27,15.39,15.1467,15.16,59000 MYD,D,20241007,11.45,11.47,11.375,11.4,141500 MYE,D,20241007,12.65,12.9,12.5,12.71,178300 MYI,D,20241007,11.93,11.96,11.85,11.87,222500 MYN,D,20241007,10.74,10.75,10.7079,10.73,71000 MYTE,D,20241007,5.72,7.2299,4.67,6.76,12993200 NABL,D,20241007,12.61,12.61,12.35,12.51,602900 NAC,D,20241007,11.87,11.88,11.79,11.82,673000 NAD,D,20241007,12.29,12.3,12.14,12.17,1233200 NAN,D,20241007,11.75,11.78,11.69,11.72,158600 NAPA,D,20241007,10.89,11,10.86,10.95,46907100 NAT,D,20241007,3.79,3.83,3.775,3.81,1919300 NATL,D,20241007,28.55,29.07,28.3,28.77,294200 NAZ,D,20241007,11.76,11.8199,11.69,11.73,74900 NBB,D,20241007,16.49,16.497,16.2625,16.32,98900 NBHC,D,20241007,40.91,41.18,40.64,40.85,143000 NBR,D,20241007,81.86,83.34,80.495,81.36,397200 NBXG,D,20241007,13.01,13.02,12.74,12.83,302700 NC,D,20241007,28.067,28.067,27.02,27.02,9100 NCA,D,20241007,9.09,9.1634,9.04,9.14,86900 NCDL,D,20241007,17.26,17.41,17.09,17.38,43800 NCLH,D,20241007,20.15,20.6179,19.92,20.09,8170100 NCV,D,20241007,3.49,3.52,3.46,3.49,525800 NCV-A,D,20241007,22.79,23.07,22.79,23.07,1200 NCZ,D,20241007,3.11,3.13,3.06,3.09,385900 NCZ-A,D,20241007,22.08,22.08,22,22,900 NDMO,D,20241007,11.14,11.17,11.11,11.14,102600 NDP,D,20241007,40.6,41.07,40.6,40.8,9900 NE,D,20241007,37.49,37.99,37.44,37.89,1549400 NE.A,D,20241007,15.52,15.52,15.37,15.37,600 NE.W,D,20241007,19.77,19.77,19.77,19.77,300 NEA,D,20241007,11.97,11.97,11.82,11.86,1279200 NEE,D,20241007,83.55,83.55,80.185,80.29,11971500 NEE-N,D,20241007,25.1,25.16,25.04,25.06,20400 NEE-R,D,20241007,47,47,45.14,45.21,475000 NEE-S,D,20241007,54.95,54.95,53.6,53.61,493000 NEM,D,20241007,52.93,53.0875,52.4,52.98,4863500 NEP,D,20241007,26.07,26.07,25.17,25.38,1597500 NET,D,20241007,83.15,83.25,80.47,80.49,1655600 NETZ,D,20241007,74.9,75.025,74.4999,74.6164,13300 NEU,D,20241007,526.34,526.34,519.95,522.66,21000 NEUE,D,20241007,5.38,5.38,5.18,5.36,8400 NEXA,D,20241007,7.58,7.6,7.55,7.56,7300 NFG,D,20241007,61.03,61.115,59.9,60.32,353200 NFJ,D,20241007,12.74,12.84,12.67,12.72,274700 NGG,D,20241007,65.99,66.08,65.4,65.48,534200 NGL,D,20241007,4.37,4.65,4.37,4.63,226400 NGL-B,D,20241007,22.9,23.0682,22.85,22.87,18400 NGL-C,D,20241007,23.15,23.345,22.95,22.95,5100 NGS,D,20241007,20.32,21.3399,20.32,20.67,46300 NGVC,D,20241007,25.89,25.925,25.12,25.55,84100 NGVT,D,20241007,36.75,36.97,35.61,35.89,265000 NHI,D,20241007,80.76,81.06,79.75,80.82,308200 NI,D,20241007,34.48,34.52,33.96,34.02,3501100 NIC,D,20241007,92.11,92.408,91.24,92.11,28700 NIE,D,20241007,23.07,23.1609,22.8,22.98,87400 NIM,D,20241007,9.29,9.3176,9.29,9.31,17500 NINE,D,20241007,1.23,1.34,1.2,1.24,1090200 NIO,D,20241007,6.81,6.93,6.56,6.79,78405000 NJR,D,20241007,45.69,45.72,45.08,45.32,359600 NKE,D,20241007,82.14,82.47,80.09,80.83,12767300 NKX,D,20241007,13.56,13.6,13.48,13.5,151900 NL,D,20241007,7.42,7.55,7.35,7.51,39300 NLOP,D,20241007,29.86,30.19,29.44,29.92,147200 NLY,D,20241007,19.59,19.63,19.27,19.36,4707500 NLY-F,D,20241007,25.52,25.59,25.4687,25.51,37400 NLY-G,D,20241007,25.27,25.27,25.2,25.22,24500 NLY-I,D,20241007,25.62,25.62,25.55,25.56,15900 NMAI,D,20241007,12.95,13,12.87,12.91,89200 NMCO,D,20241007,11.69,11.72,11.6,11.67,237400 NMG,D,20241007,1.5,1.561,1.5,1.56,52700 NMI,D,20241007,10,10.02,10,10.01,27300 NMM,D,20241007,63.33,63.92,62.44,63.26,96000 NMR,D,20241007,5.5,5.55,5.5,5.53,700000 NMS,D,20241007,12.9979,13.05,12.9244,12.9244,2900 NMT,D,20241007,11.67,11.69,11.66,11.66,20500 NMZ,D,20241007,11.63,11.65,11.57,11.59,250700 NNI,D,20241007,112.31,112.59,111.27,111.75,41200 NNN,D,20241007,47.6,47.88,47.52,47.69,832400 NNY,D,20241007,8.58,8.59,8.55,8.5815,30200 NOA,D,20241007,19,19.26,18.95,19.09,38500 NOAH,D,20241007,13.67,14.9,13.64,14.33,690200 NOC,D,20241007,536.26,539.3,531.46,533.97,436200 NOG,D,20241007,39.78,40.45,39.62,40.12,1099200 NOK,D,20241007,4.39,4.395,4.33,4.33,11872600 NOM,D,20241007,10.99,10.99,10.81,10.85,3600 NOMD,D,20241007,18.26,18.3,17.95,18.03,339700 NOT.W,D,20241007,0.11,0.13,0.11,0.13,5000 NOTE,D,20241007,1.21,1.21,1.12,1.17,428800 NOV,D,20241007,16.59,16.69,16.45,16.52,1920900 NOVA,D,20241007,7.29,7.405,6.85,7.01,6958900 NOW,D,20241007,919.12,922.55,899.93,905.94,1123600 NPCT,D,20241007,11.82,11.9,11.64,11.71,140600 NPFD,D,20241007,19.08,19.15,19,19.05,104700 NPK,D,20241007,72.24,72.25,71,71.78,32200 NPO,D,20241007,156.48,161.67,155.2,161.14,70500 NPV,D,20241007,13.05,13.17,13.05,13.17,11200 NPW.W,D,20241007,1.23,1.28,1.15,1.23,11400 NPWR,D,20241007,6.96,7.04,6.87,7,350600 NQP,D,20241007,12.57,12.5756,12.47,12.48,21900 NR,D,20241007,7.12,7.16,7.06,7.13,492700 NRDY,D,20241007,1.04,1.06,1,1.02,544600 NRE-A,D,20241007,24.64,24.64,24.31,24.35,1300 NREF,D,20241007,15.85,16.1076,15.65,15.72,28700 NRG,D,20241007,95.58,96.4,92.83,94.29,2307700 NRGV,D,20241007,0.9062,0.959,0.9062,0.9267,613900 NRK,D,20241007,11.15,11.1538,11.08,11.12,271400 NRP,D,20241007,100.01,101,99.33,100.21,9700 NRT,D,20241007,5.62,5.62,5.36,5.38,31100 NRUC,D,20241007,25,25.07,24.91,25.015,6800 NSA,D,20241007,44.34,44.59,44,44.54,484800 NSA-A,D,20241007,24.77,24.77,24.41,24.46,9600 NSA-B,D,20241007,22.8,22.8,22.8,22.8,300 NSC,D,20241007,245.56,247.52,242.18,243.76,681800 NSP,D,20241007,85.67,86.185,84.71,85,156400 NTB,D,20241007,36.27,36.56,36.08,36.35,125000 NTEST.I,D,20241007,25.03,25.06,25.03,25.06,1960 NTG,D,20241007,50.04,50.25,49.98,50.15,8700 NTR,D,20241007,49.83,50.33,49.525,49.61,2023200 NTST,D,20241007,15.52,15.555,15.35,15.51,791900 NTZ,D,20241007,4.06,4.24,3.89,4.1,4500 NU,D,20241007,13.18,13.27,13,13.15,21061000 NUE,D,20241007,150,153.4,150,152.75,1208500 NUS,D,20241007,6.29,6.49,6.22,6.4,775600 NUV,D,20241007,9.04,9.09,9.04,9.07,684800 NUV.W,D,20241007,0.11,0.11,0.0841,0.091,38600 NUVB,D,20241007,2.41,2.425,2.16,2.17,1144600 NUW,D,20241007,14.24,14.29,14.24,14.28,405300 NVG,D,20241007,13.37,13.37,13.13,13.17,1125600 NVGS,D,20241007,16.63,16.87,16.63,16.79,115900 NVO,D,20241007,117.14,118.5493,117.02,117.77,4245200 NVR,D,20241007,9410,9464.07,9337.9,9421.74,15100 NVRI,D,20241007,10.02,10.02,9.77,9.91,185000 NVRO,D,20241007,4.9,4.965,4.69,4.78,263500 NVS,D,20241007,114.59,114.66,113.72,113.86,1028900 NVST,D,20241007,18.75,18.765,18.08,18.25,2294300 NVT,D,20241007,69.04,71.975,69.04,71.76,2738100 NWG,D,20241007,9.35,9.42,9.3101,9.37,2986000 NWN,D,20241007,39.31,39.35,38.52,38.88,226200 NX,D,20241007,27.21,27.745,27.1,27.69,401700 NXC,D,20241007,13.9,14.08,13.9,13.9747,29100 NXD-A,D,20241007,15.37,15.78,15.3522,15.5643,5900 NXDT,D,20241007,6.11,6.15,5.9009,5.94,89400 NXE,D,20241007,6.91,6.95,6.67,6.76,3793000 NXG,D,20241007,44.33,45,44.33,44.98,38800 NXJ,D,20241007,12.95,12.96,12.8,12.8421,122000 NXN,D,20241007,12.025,12.13,12.025,12.0619,6100 NXP,D,20241007,14.9,14.93,14.84,14.89,74300 NXRT,D,20241007,42.39,42.62,42.04,42.55,139800 NYC,D,20241007,8.88,9.1501,8.5118,9,7300 NYC-A,D,20241007,21.04,21.3473,21,21.08,48800 NYC-U,D,20241007,38.69,38.9,38.55,38.645,4200 NYCB,D,20241007,10.81,10.97,10.6631,10.77,2894600 NYT,D,20241007,55.07,55.07,54.485,54.52,650900 NZF,D,20241007,12.99,12.99,12.86,12.88,712500 O,D,20241007,61.87,61.87,61.4604,61.67,4015400 OAK-A,D,20241007,24.7078,24.7078,24.592,24.592,3000 OAK-B,D,20241007,23.99,23.99,23.62,23.63,10400 OBDC,D,20241007,14.79,14.88,14.775,14.83,1750600 OBDE,D,20241007,14.65,14.69,14.49,14.53,190100 OBK,D,20241007,31.19,31.29,30.94,31.11,47100 OC,D,20241007,170.3,181.71,168.47,181.42,868600 OCFT,D,20241007,3.4,4.98,3.36,4.69,1779000 ODC,D,20241007,66.85,67.07,66.04,66.04,10300 ODV,D,20241007,2.11,2.18,2.07,2.08,218300 OEC,D,20241007,16.69,17.09,16.67,17.04,383500 OFG,D,20241007,42.8,42.92,42.25,42.69,167000 OGE,D,20241007,40.19,40.19,39.425,39.76,1094500 OGN,D,20241007,18.33,18.33,17.84,18.12,2854700 OGS,D,20241007,73.01,73.01,71.71,72.05,240500 OHI,D,20241007,39.11,39.65,39.03,39.5,1077600 OI,D,20241007,13.08,13.38,13.08,13.17,895200 OIA,D,20241007,6.85,6.85,6.82,6.8286,29400 OII,D,20241007,26.54,26.665,26.08,26.37,501500 OIS,D,20241007,5.11,5.215,5.105,5.16,526200 OKE,D,20241007,95.08,95.59,94.57,94.84,1597900 OKLO,D,20241007,11.07,11.15,10.25,10.54,4965900 OLN,D,20241007,47.53,48,47.34,47.96,719800 OLO,D,20241007,4.74,4.74,4.59,4.64,500400 OLP,D,20241007,26.99,27.0669,26.75,26.89,36800 OMC,D,20241007,101.06,101.5,100.24,100.86,1336400 OMF,D,20241007,46.5,47.08,46.32,46.99,675600 OMI,D,20241007,14.63,14.68,13.48,13.57,1034100 ONIT,D,20241007,32.53,32.61,29.91,30.75,35100 ONL,D,20241007,3.75,3.7791,3.705,3.76,184000 ONON,D,20241007,51.6,52.178,49.79,50.4,3304400 ONTF,D,20241007,6.15,6.19,6.07,6.13,62500 ONTO,D,20241007,206.7,209.98,204.45,206.72,298900 OOMA,D,20241007,11.16,11.16,10.93,11.04,37600 OPAD,D,20241007,3.31,3.44,3.18,3.38,25500 OPF.W,D,20241007,0.1944,0.2089,0.1725,0.1999,12300 OPFI,D,20241007,4.44,4.67,4.44,4.57,259900 OPP,D,20241007,9.13,9.1691,9.0203,9.04,101200 OPP-A,D,20241007,19.67,19.67,19.4109,19.55,2900 OPP-B,D,20241007,21.12,21.12,20.71,21.1,4900 OPY,D,20241007,49.05,49.07,48.02,48.2,20200 OR,D,20241007,18.61,18.675,18.4,18.64,394900 ORA,D,20241007,75.74,76.31,75.42,75.9,249400 ORAN,D,20241007,10.92,10.935,10.82,10.89,589700 ORC,D,20241007,7.85,7.855,7.67,7.77,2353400 ORCL,D,20241007,170.42,172.33,169.55,169.97,6790900 ORI,D,20241007,35.71,35.83,34.6,34.71,1203000 ORN,D,20241007,5.91,6.095,5.83,6.03,225600 OSCR,D,20241007,19.92,20.24,18.17,18.48,3397800 OSK,D,20241007,100.09,101.89,99.86,101.64,389200 OTIS,D,20241007,104.09,104.97,103.51,104.02,1451900 OUS.W,D,20241007,0.06,0.06,0.0596,0.0596,10900 OUST,D,20241007,6.49,6.59,6.29,6.45,687100 OUT,D,20241007,17.97,18.09,17.885,18,1048700 OVV,D,20241007,43.65,44.02,43.2833,43.49,3084300 OWL,D,20241007,20.96,21.21,20.67,20.72,5430300 OWLT,D,20241007,4.4,4.5,4.2278,4.34,27100 OXM,D,20241007,76.15,76.365,74.78,75.07,437700 OXY,D,20241007,55.98,56.49,55.66,55.91,16170000 OXY.W,D,20241007,34.4,34.552,33.8,34.09,72100 PAAS,D,20241007,21.34,21.38,20.971,21.22,1912400 PAC,D,20241007,171.87,172.81,171.11,172.37,66000 PACK,D,20241007,6.05,6.05,5.89,5.96,159700 PACS,D,20241007,38.28,39.11,38.07,38.48,579500 PAG,D,20241007,156.94,157.045,154.65,155.5,116800 PAGS,D,20241007,8.22,8.235,8,8.2,6901400 PAI,D,20241007,12.79,12.845,12.7001,12.81,97300 PAM,D,20241007,62.49,62.61,60.35,61.02,114300 PAR,D,20241007,52.21,52.85,51.7,52.67,294500 PARR,D,20241007,18.85,19.1,18.52,18.7,851100 PATH,D,20241007,12.48,12.5,12.17,12.29,6726800 PAXS,D,20241007,17.08,17.08,16.72,16.84,204400 PAY,D,20241007,20.6,20.7699,20.26,20.58,112900 PAYC,D,20241007,167.43,167.43,163.28,163.61,398000 PB,D,20241007,70.42,70.84,69.93,70.56,399500 PBA,D,20241007,42.61,42.9,42.41,42.63,2376700 PBF,D,20241007,32.96,33.76,32.895,33.38,1496800 PBH,D,20241007,68.51,68.55,67.4225,67.53,198800 PBI,D,20241007,6.88,6.9,6.72,6.74,2167200 PBI-B,D,20241007,20.51,20.51,20.16,20.16,13300 PBR,D,20241007,15.2,15.34,15.17,15.33,11901400 PBR.A,D,20241007,13.93,14.01,13.85,13.99,11618500 PBT,D,20241007,11.84,11.99,11.6006,11.64,195100 PCF,D,20241007,6.81,6.82,6.775,6.79,48500 PCG,D,20241007,19.6,19.92,19.6,19.71,14538500 PCK,D,20241007,6.23,6.23,6.16,6.21,160000 PCM,D,20241007,8.09,8.0999,7.95,7.98,69500 PCN,D,20241007,14.36,14.36,14.05,14.1,303800 PCOR,D,20241007,59.92,59.92,58.1,58.8,2067700 PCQ,D,20241007,10.05,10.12,10,10.07,109200 PD,D,20241007,17.97,17.97,17.625,17.8,872800 PDCC,D,20241007,20.475,20.475,20.475,20.475,100 PDI,D,20241007,20.65,20.82,20.6,20.79,2504700 PDM,D,20241007,9.72,9.75,9.58,9.72,397700 PDO,D,20241007,14.4,14.4299,14.35,14.37,609000 PDS,D,20241007,65.42,65.74,64.71,65.39,54200 PDT,D,20241007,13.38,13.46,13.35,13.39,70400 PDX,D,20241007,23.97,24.1931,23.8535,24.01,41300 PEB,D,20241007,13.18,13.33,12.67,12.72,2071000 PEB-E,D,20241007,22.39,22.78,22.39,22.6,6700 PEB-F,D,20241007,22.4401,22.89,22.4401,22.7,2200 PEB-G,D,20241007,22.21,22.3,22.21,22.3,1500 PEB-H,D,20241007,20.22,20.38,20.21,20.35,3700 PEG,D,20241007,91.85,91.89,89.88,89.98,3449800 PEN,D,20241007,194.64,194.64,190.08,190.81,244000 PEO,D,20241007,24.45,24.51,24.3154,24.39,35800 PER.W,D,20241007,0.05,0.05,0.0412,0.0445,21100 PERF,D,20241007,1.97,1.97,1.9399,1.965,2900 PFD,D,20241007,11.89,11.91,11.78,11.8,44400 PFE,D,20241007,29.37,29.84,29.11,29.2,51426500 PFGC,D,20241007,78.62,78.69,77.78,78.03,555400 PFH,D,20241007,20.64,20.68,20.52,20.64,34700 PFL,D,20241007,8.75,8.81,8.71,8.77,320300 PFLT,D,20241007,11.65,11.7,11.58,11.62,493400 PFN,D,20241007,7.73,7.76,7.71,7.72,422600 PFO,D,20241007,9.41,9.4203,9.33,9.33,42400 PFS,D,20241007,17.71,17.98,17.71,17.93,547100 PFSI,D,20241007,106.07,106.66,105.2195,106.11,264200 PG,D,20241007,169.16,169.58,166.87,167.12,6325200 PGP,D,20241007,8.35,8.37,8.21,8.3,51300 PGR,D,20241007,254.85,255.86,243.185,245.52,2757400 PGRE,D,20241007,4.83,4.865,4.775,4.84,720800 PGRU,D,20241007,6.61,6.63,6.61,6.61,179100 PGZ,D,20241007,10.9,10.93,10.82,10.83,31400 PH,D,20241007,627.52,633.2,625.28,629.71,369100 PHD,D,20241007,9.86,9.95,9.85,9.93,61300 PHG,D,20241007,31.98,32.05,31.675,31.79,1136600 PHI,D,20241007,27.73,27.73,27.24,27.3,13000 PHIN,D,20241007,45.24,45.24,44.15,44.51,386700 PHK,D,20241007,5.1,5.16,5.09,5.16,1336000 PHM,D,20241007,137.71,139.91,136.57,139.43,1766100 PHR,D,20241007,22.07,22.24,21.31,21.38,274400 PHT,D,20241007,7.96,7.98,7.9,7.92,61900 PHX,D,20241007,3.39,3.41,3.3701,3.4,64700 PII,D,20241007,81.73,82.045,78.74,79.73,711200 PIM,D,20241007,3.32,3.363,3.32,3.35,209600 PINE,D,20241007,17.56,17.56,17.305,17.36,71200 PINS,D,20241007,33.25,33.34,32.555,32.58,6581300 PIPR,D,20241007,290.06,292.5985,283.994,286.84,78900 PJT,D,20241007,137,138.27,135.52,137,190100 PK,D,20241007,14.32,14.53,14.0802,14.12,2950800 PKE,D,20241007,13.26,13.34,13.11,13.29,50000 PKG,D,20241007,212.9,214.11,211.49,213.35,377200 PKST,D,20241007,13.32,13.675,13.1,13.34,92000 PKX,D,20241007,69.62,70.09,69.33,69.61,231300 PL,D,20241007,2.25,2.26,2.19,2.26,1472700 PL.W,D,20241007,0.17,0.1898,0.17,0.18,8400 PLD,D,20241007,121.36,121.73,119.3111,120,3186500 PLNT,D,20241007,83.38,83.38,80.8,81.2,935100 PLOW,D,20241007,26.85,27.05,26.58,26.89,79800 PLTR,D,20241007,39.9,40.15,38.775,38.89,44124700 PLYM,D,20241007,21.69,21.73,21.49,21.54,212000 PM,D,20241007,118.91,118.96,118.28,118.91,5110300 PMF,D,20241007,10.08,10.09,10.0301,10.05,58200 PML,D,20241007,9.34,9.36,9.225,9.27,165700 PMM,D,20241007,6.43,6.44,6.38,6.42,122800 PMO,D,20241007,10.74,10.77,10.73,10.75,218200 PMT,D,20241007,14.3,14.3,14.11,14.18,719200 PMT-A,D,20241007,24.78,24.9,24.73,24.86,6100 PMT-B,D,20241007,24.8,24.8017,24.64,24.7,5000 PMT-C,D,20241007,21.05,21.167,21.02,21.02,12100 PMTU,D,20241007,25.97,25.97,25.9699,25.97,900 PMX,D,20241007,8.25,8.28,8.22,8.26,68800 PNC,D,20241007,181.98,183.249,180.42,182.23,1427600 PNF,D,20241007,8.32,8.33,8.2801,8.31,28200 PNI,D,20241007,7.8,7.8,7.7,7.72,110700 PNNT,D,20241007,7,7.01,6.95,6.98,391200 PNR,D,20241007,95.14,96.23,94.63,95.82,605100 PNS.W,D,20241007,0.03,0.03,0.0105,0.0198,112500 PNST,D,20241007,0.71,0.71,0.6001,0.67,29500 PNW,D,20241007,87.74,87.74,86.66,87.11,755800 POR,D,20241007,46.37,46.44,45.9,46.27,888100 POST,D,20241007,114.53,114.53,113.01,113.5,435800 PPG,D,20241007,127.37,128.8518,127.12,128.75,794100 PPL,D,20241007,32.4,32.45,31.85,31.87,3992200 PPT,D,20241007,3.7,3.7099,3.67,3.68,382000 PR,D,20241007,14.76,14.93,14.65,14.88,8716800 PRA,D,20241007,15.01,15.0286,14.11,14.4,365400 PRG,D,20241007,47.67,47.9,47.33,47.75,249800 PRGO,D,20241007,24.97,24.98,24.28,24.37,1229700 PRH,D,20241007,26.42,26.45,26.235,26.38,14300 PRI,D,20241007,274.22,274.23,267.31,267.46,93300 PRI-D,D,20241007,24.15,24.15,24.15,24.15,100 PRI-F,D,20241007,24.05,24.44,24.05,24.25,2900 PRI-G,D,20241007,24.2,24.25,24.2,24.24,1400 PRI-I,D,20241007,23.5,23.64,23.5,23.64,3700 PRI-J,D,20241007,23.49,23.5595,23.31,23.47,1500 PRI-K,D,20241007,21.88,21.88,21.4163,21.4163,2000 PRI-L,D,20241007,23.6,23.6,23.39,23.39,1600 PRIM,D,20241007,59.9,61.93,59.54,60.59,592400 PRKS,D,20241007,51.55,51.66,48.41,49.24,1169700 PRLB,D,20241007,28.45,28.52,27.83,27.98,102400 PRM,D,20241007,12.95,13.19,12.73,12.84,975200 PRMW,D,20241007,25.13,25.36,24.97,25.22,1063500 PRO,D,20241007,18.25,18.25,17.56,17.82,414100 PRS,D,20241007,25,25.0694,24.96,24.99,23700 PRT,D,20241007,3.95,3.96,3.8837,3.94,30000 PRU,D,20241007,122.19,123.11,119.97,120.46,1393300 PSA,D,20241007,343.77,347.08,341.01,346.71,574900 PSA-F,D,20241007,24.84,24.87,24.66,24.66,17100 PSA-G,D,20241007,24.65,24.65,24.45,24.48,54500 PSA-H,D,20241007,25.04,25.04,24.9367,24.96,18100 PSA-I,D,20241007,23.36,23.37,23.16,23.25,21400 PSA-J,D,20241007,22.76,22.76,22.52,22.52,10500 PSA-K,D,20241007,22.7999,22.7999,22.51,22.51,9800 PSA-L,D,20241007,22.2,22.2117,22.0101,22.07,19700 PSA-M,D,20241007,20.12,20.12,19.8708,19.94,11100 PSA-N,D,20241007,18.7,18.7,18.54,18.54,8300 PSA-O,D,20241007,18.6,18.7,18.43,18.4765,17200 PSA-P,D,20241007,19.19,19.19,18.98,19.06,24000 PSA-Q,D,20241007,19.06,19.06,18.75,18.8947,4500 PSA-R,D,20241007,19.55,19.55,19.365,19.37,17900 PSA-S,D,20241007,19.99,19.99,19.75,19.81,23600 PSBD,D,20241007,15.95,15.95,15.69,15.71,18800 PSE-A,D,20241007,19.9,20.1481,19.9,20.07,2400 PSF,D,20241007,21.37,21.3719,21.25,21.3,19600 PSF.W,D,20241007,0.028,0.0295,0.0223,0.0224,99400 PSFE,D,20241007,21.64,21.75,21.195,21.22,142800 PSN,D,20241007,106.67,106.9547,105.37,106.09,838800 PSO,D,20241007,13.37,13.395,13.3101,13.34,282600 PSQ.W,D,20241007,0.171,0.179,0.166,0.175,6300 PSQH,D,20241007,2.42,2.42,2.32,2.39,33400 PSTG,D,20241007,51.07,51.63,51,51.32,2253700 PSTL,D,20241007,14.34,14.34,14.07,14.14,64600 PSX,D,20241007,138.13,139.73,137.82,138.5,1813000 PTA,D,20241007,21,21.0269,20.896,20.91,67800 PTY,D,20241007,14.46,14.58,14.43,14.5,1397900 PUK,D,20241007,18.82,18.85,18.64,18.74,940200 PUMP,D,20241007,8.47,8.615,8.415,8.54,633800 PVH,D,20241007,97.01,97.36,95.825,97.21,639200 PVL,D,20241007,1.64,1.64,1.575,1.61,36500 PWR,D,20241007,301.35,308.31,301.35,307.51,812600 PX,D,20241007,11.11,11.16,10.92,10.98,224900 PYN,D,20241007,6.22,6.22,6.2,6.2,7900 PZC,D,20241007,7.5,7.5101,7.45,7.49,48900 QBT.W,D,20241007,0.1186,0.1186,0.1,0.1013,24200 QBTS,D,20241007,1,1,0.9302,0.96,2095300 QD,D,20241007,2.33,2.42,2.22,2.23,1140700 QGEN,D,20241007,43.45,43.48,43.19,43.32,483000 QS,D,20241007,5.64,5.6701,5.45,5.57,3745700 QSR,D,20241007,71.87,72.02,69.11,69.88,1981100 QTWO,D,20241007,79.12,79.795,78.53,79.13,565800 QUAD,D,20241007,4.98,5.15,4.88,5.12,86800 QVCC,D,20241007,13.42,13.42,13.153,13.31,34300 QVCD,D,20241007,13.48,13.48,13.1001,13.18,12600 R,D,20241007,142.74,146.09,141.92,145.92,195700 RA,D,20241007,13.68,13.68,13.6,13.63,253000 RACE,D,20241007,449.73,451.3,446.6,449.53,366200 RAMP,D,20241007,24.36,24.53,23.6,23.72,624000 RBA,D,20241007,80.9,80.9,79.46,80.35,891800 RBC,D,20241007,290.18,290.44,285.14,286.76,93900 RBCP,D,20241007,127,127,127,127,700 RBLX,D,20241007,41.81,41.94,41.27,41.39,6662700 RBO.W,D,20241007,0.0327,0.05,0.0327,0.035,11400 RBOT,D,20241007,5.79,6.1,5.79,6,16900 RBRK,D,20241007,32.95,33.2,32.53,32.95,1160500 RC,D,20241007,7.3,7.32,7.11,7.13,2231500 RC-C,D,20241007,19.9299,19.9299,19.9299,19.9299,100 RC-E,D,20241007,19.23,19.25,19.1,19.1,6400 RCB,D,20241007,24.4008,24.4008,24.4008,24.4008,100 RCC,D,20241007,24.64,24.64,24.64,24.64,400 RCF.W,D,20241007,0.07,0.0849,0.07,0.0701,28000 RCFA,D,20241007,11.49,11.49,11.49,11.49,100 RCI,D,20241007,38.96,38.96,38.35,38.53,683400 RCL,D,20241007,178.55,181.82,178.34,179.79,1128700 RCS,D,20241007,7.78,7.8099,7.7,7.71,196800 RCUS,D,20241007,16.78,17.72,16.715,17.3,683800 RDDT,D,20241007,72.99,73.42,70.13,70.44,2811100 RDN,D,20241007,34.55,34.59,33.87,34.11,993300 RDW,D,20241007,7.3,7.7,7.24,7.69,689900 RDW.W,D,20241007,1.41,1.49,1.25,1.49,199200 RDY,D,20241007,78.05,78.41,77.21,77.66,110400 RELX,D,20241007,46.01,46.125,45.85,46.04,1789100 RERE,D,20241007,2.99,2.99,2.78,2.92,1374900 RES,D,20241007,7.01,7.22,6.96,7.14,2526000 REVG,D,20241007,27.39,27.6,26.97,27.33,566800 REX,D,20241007,45.87,46.22,45.24,45.88,66500 REX-B,D,20241007,24.27,24.27,24.06,24.06,6500 REX-C,D,20241007,24,24.13,23.99,24.01,12600 REXR,D,20241007,48.03,48.145,47.34,47.45,1093000 REZI,D,20241007,19.49,20,19.4083,19.92,490600 RF,D,20241007,22.83,22.92,22.58,22.81,4426200 RF-C,D,20241007,25.06,25.09,24.87,24.89,30800 RF-E,D,20241007,19.18,19.1803,18.93,18.95,29300 RF-F,D,20241007,26.11,26.15,25.95,25.97,41000 RFI,D,20241007,12.9,12.9,12.77,12.8,59900 RFL,D,20241007,2.02,2.03,2.0007,2.03,30900 RFM,D,20241007,16.25,16.4,16.16,16.2918,21800 RFMZ,D,20241007,14.52,14.56,14.5052,14.54,64800 RGA,D,20241007,219.55,219.55,210.01,211.46,602500 RGR,D,20241007,40.76,41.53,40.56,41.52,93900 RGT,D,20241007,11.57,11.6298,11.57,11.57,1700 RH,D,20241007,329.18,332.2299,320.4,327.2,631000 RHI,D,20241007,66.27,67.37,66.27,66.82,872300 RHP,D,20241007,111.28,113.57,111.08,111.68,657100 RIG,D,20241007,4.71,4.74,4.49,4.57,18458300 RIO,D,20241007,69.44,69.835,69.275,69.62,2385900 RIT-A,D,20241007,25.86,25.86,25.6694,25.78,8400 RIT-B,D,20241007,25.5,25.6,25.5,25.55,18000 RIT-C,D,20241007,24.34,24.34,24.2001,24.265,13400 RIT-D,D,20241007,24.36,24.36,24.0501,24.1,21900 RITM,D,20241007,10.75,10.7693,10.57,10.58,6187400 RIV,D,20241007,12.76,12.88,12.76,12.86,73900 RIV-A,D,20241007,24.42,24.5,24.3501,24.395,9600 RJF,D,20241007,126.66,127.02,125.11,125.37,620200 RJF-B,D,20241007,25.26,25.26,25.16,25.17,4500 RKT,D,20241007,17.47,17.7,17.17,17.51,2887000 RL,D,20241007,195.52,196.93,192.67,195.55,606000 RLI,D,20241007,159.84,159.84,151.9,152,203800 RLJ,D,20241007,9.36,9.44,9.19,9.24,1206900 RLJ-A,D,20241007,25.71,25.81,25.47,25.57,21200 RLTY,D,20241007,16.3,16.43,16.3,16.43,84400 RLX,D,20241007,1.85,1.93,1.8,1.87,13008700 RM,D,20241007,31.4,31.68,31.11,31.32,15400 RMAX,D,20241007,11.82,11.82,11.5,11.75,177000 RMD,D,20241007,234.67,236.54,230.437,232.29,650900 RMI,D,20241007,16.45,16.5099,16.37,16.42,10900 RMM,D,20241007,16,16.0358,15.9104,15.96,40900 RMMZ,D,20241007,16.31,16.37,16.2805,16.3,13500 RMP.P,D,20241007,25.21,25.23,25.21,25.21,7100 RMT,D,20241007,9.51,9.57,9.4401,9.5,95100 RNG,D,20241007,30.9,31,30,30.09,1340300 RNGR,D,20241007,12.2,12.3,12.03,12.15,27500 RNP,D,20241007,23.2,23.2899,23.01,23.13,138800 RNR,D,20241007,272.09,275.37,251.5,253.81,992600 RNR-F,D,20241007,24.82,24.8989,24.71,24.71,33500 RNR-G,D,20241007,18.69,18.71,18.43,18.55,180900 RNST,D,20241007,31.68,31.9,31.54,31.75,326000 ROG,D,20241007,104.04,104.245,103.01,103.45,105600 ROK,D,20241007,264.68,267.61,264.68,267.22,368400 ROL,D,20241007,49.44,49.49,48.65,48.7,1073700 RPM,D,20241007,127.98,129.19,127.31,129.17,561900 RQI,D,20241007,13.66,13.7,13.45,13.56,429500 RRAC,D,20241007,11.5,11.5,11.47,11.5,527300 RRC,D,20241007,32.4,32.525,32.11,32.13,1925200 RRX,D,20241007,166.68,170.225,166.075,169.35,265500 RS,D,20241007,280,284.86,277.64,284.67,272200 RSF,D,20241007,15.47,15.5187,15.4184,15.42,35000 RSG,D,20241007,199.46,199.925,197.81,198.61,2229500 RSI,D,20241007,10.67,10.7,10.42,10.44,794700 RSKD,D,20241007,4.46,4.51,4.35,4.39,448200 RTO,D,20241007,23.96,24,23.645,23.69,940900 RTX,D,20241007,124.85,125.68,124.25,125.05,4606100 RVLV,D,20241007,24.32,24.32,23.28,23.44,1080800 RVT,D,20241007,15.6,15.6,15.31,15.35,336100 RVTY,D,20241007,123.08,123.14,121.425,122.53,573500 RWT,D,20241007,7.54,7.565,7.4,7.41,491200 RWT-A,D,20241007,25.09,25.3124,25.09,25.17,7600 RWTN,D,20241007,25.47,25.47,25.365,25.37,1400 RWTO,D,20241007,25.32,25.4,25.2,25.35,3500 RXO,D,20241007,26.98,27.395,26.8501,27.2,574200 RY,D,20241007,122.22,122.61,121.01,121.76,975400 RYAM,D,20241007,8.8,8.85,8.67,8.76,271800 RYAN,D,20241007,72.46,72.97,68.44,69.83,1839500 RYI,D,20241007,19.92,20.5,19.79,20.48,460400 RYN,D,20241007,31.64,31.68,31.35,31.66,356400 RZB,D,20241007,25.09,25.1089,25,25,27700 RZC,D,20241007,26.22,26.2497,26.02,26.16,35800 S,D,20241007,24.07,24.09,23.08,23.22,3042000 SA,D,20241007,16.8,16.82,16.43,16.66,417700 SABA,D,20241007,8.6,8.68,8.565,8.66,51200 SAFE,D,20241007,24.65,24.98,24.46,24.53,376600 SAH,D,20241007,56.99,56.99,55.68,55.78,124900 SAJ,D,20241007,25.31,25.32,25.3,25.3,2600 SAM,D,20241007,281,281,267.74,271.33,146700 SAN,D,20241007,5.02,5.03,4.97,5.01,3163100 SAND,D,20241007,5.85,5.85,5.75,5.79,3215400 SAP,D,20241007,220.41,220.69,217.515,218.13,803200 SAR,D,20241007,23.27,23.37,23.18,23.26,37500 SARO,D,20241007,32.37,33.23,32.2,32.41,2532200 SAT,D,20241007,24.697,24.697,24.6151,24.68,1300 SAVE,D,20241007,1.7,1.88,1.65,1.86,12980800 SAY,D,20241007,25.48,25.48,25.42,25.4799,1000 SAZ,D,20241007,25.75,25.75,25.7,25.74,2000 SB,D,20241007,5.14,5.21,5.04,5.07,311600 SB-C,D,20241007,25.65,25.65,25.65,25.65,200 SB-D,D,20241007,25.66,25.89,25.6,25.89,1300 SBBA,D,20241007,25.16,25.2,25.16,25.2,6500 SBH,D,20241007,13.5,13.5,13.11,13.24,1381400 SBI,D,20241007,8.19,8.2,8.16,8.175,82800 SBR,D,20241007,62.51,63.23,62.48,62.83,24400 SBS,D,20241007,16.58,16.655,16.275,16.34,1129200 SBSW,D,20241007,4.65,4.66,4.42,4.47,4837700 SBX.V,D,20241007,10.03,10.03,10.03,10.03,5200 SBX.W,D,20241007,0.1,0.1201,0.1,0.1045,27600 SBXC,D,20241007,10.89,10.89,10.73,10.76,1400 SCCO,D,20241007,117.95,118.54,117.105,117.57,767700 SCD,D,20241007,17.72,17.9085,17.5116,17.57,28900 SCE-G,D,20241007,21.26,21.38,21.07,21.29,13600 SCE-H,D,20241007,25.13,25.15,25.07,25.11,57700 SCE-J,D,20241007,24.25,24.29,24.14,24.27,28000 SCE-K,D,20241007,24.83,24.87,24.6879,24.8527,10600 SCE-L,D,20241007,20.5,20.5,20.33,20.33,18900 SCE-M,D,20241007,27.05,27.05,26.8,26.95,17900 SCE-N,D,20241007,26.66,26.66,26.58,26.59,16100 SCH-D,D,20241007,25.27,25.27,25.21,25.23,34700 SCH-J,D,20241007,21.94,21.96,21.81,21.9,71700 SCHW,D,20241007,64.48,65.4,64.16,64.29,7060200 SCI,D,20241007,75.81,76.44,74.895,75,935300 SCL,D,20241007,76.55,76.95,75.965,76.24,67600 SCM,D,20241007,13.81,13.862,13.7703,13.8,83400 SCS,D,20241007,12.9,12.96,12.74,12.95,609200 SD,D,20241007,13,13.19,12.94,12.95,257200 SDHC,D,20241007,37.04,37.04,36.265,36.76,36300 SDHY,D,20241007,16.6,16.7085,16.5909,16.65,76500 SDRL,D,20241007,40.2,40.665,39.94,40,996900 SE,D,20241007,94.8,96.2698,94.07,95.15,2628000 SEA-A,D,20241007,25.355,25.36,25.3454,25.3454,1500 SEA-B,D,20241007,25.41,25.4227,25.31,25.42,10300 SED.U,D,20241007,11.22,11.22,11.22,11.22,100 SEDA,D,20241007,11.3,11.3,11.3,11.3,100 SEE,D,20241007,35.23,35.41,34.6699,34.87,1058900 SEI,D,20241007,13.6,13.98,13.6,13.79,229100 SEM,D,20241007,33.32,33.38,32.925,33.16,533800 SEMR,D,20241007,14.2,14.24,13.69,13.7,727600 SES,D,20241007,0.6139,0.6195,0.5925,0.597,1155400 SES.W,D,20241007,0.0346,0.0346,0.0346,0.0346,1100 SF,D,20241007,95.48,96.505,95.05,95.75,448500 SF-B,D,20241007,24.87,25,24.82,24.8793,8500 SF-C,D,20241007,25.48,25.53,25.26,25.29,4900 SF-D,D,20241007,21.4,21.4599,21.06,21.3,22400 SFB,D,20241007,23.3999,23.3999,23.105,23.1255,8700 SFBS,D,20241007,80.08,80.08,77.5641,78.24,204600 SFL,D,20241007,11.78,11.85,11.685,11.73,554600 SG,D,20241007,34,35.0699,33.85,34.85,2274500 SGHC,D,20241007,3.84,3.87,3.765,3.86,338700 SGU,D,20241007,11.2,11.6477,11.15,11.33,12800 SHAK,D,20241007,110,110.93,107.11,108.25,668600 SHCO,D,20241007,5.34,5.34,5.12,5.24,72000 SHEL,D,20241007,69.27,70.555,69.115,70.23,6160800 SHG,D,20241007,41.5,41.75,41.21,41.43,109800 SHO,D,20241007,10.41,10.46,10.17,10.2,3335600 SHO-H,D,20241007,22.83,22.83,22.55,22.55,900 SHO-I,D,20241007,21.31,21.76,21.2701,21.76,17300 SHOC,D,20241007,46.82,47.4,46.82,47.17,25700 SHOP,D,20241007,81.85,82.1,80.3,80.86,5495800 SHW,D,20241007,366,369.03,363.85,367.78,805300 SID,D,20241007,2.32,2.42,2.32,2.35,2249200 SIG,D,20241007,97.38,99.16,96.48,98.67,815500 SII,D,20241007,44.83,44.83,43.98,44.22,94100 SILA,D,20241007,25.32,25.45,25,25.26,428900 SIT-A,D,20241007,24.54,24.6,24.35,24.53,21700 SITC,D,20241007,16.97,17.5899,16.97,17.53,1313800 SITE,D,20241007,142.49,146.915,141.495,146.74,220300 SJM,D,20241007,117.22,117.62,115.985,116.18,805800 SJT,D,20241007,3.87,3.95,3.82,3.82,112500 SJW,D,20241007,58.09,58.09,56.55,57.17,161300 SKE,D,20241007,8.5,8.5,8.2,8.27,343100 SKIL,D,20241007,15.54,15.93,15.42,15.52,13900 SKLZ,D,20241007,5.51,5.65,5.42,5.45,74200 SKM,D,20241007,23.3,23.3,23.14,23.16,188700 SKT,D,20241007,33.24,33.28,32.93,33.25,585700 SKX,D,20241007,68.2,68.61,65.66,66.2,1442200 SKY,D,20241007,92.42,93.87,91.695,93.15,325900 SLB,D,20241007,45.6,46.155,45.38,45.59,8963600 SLF,D,20241007,58.23,58.23,57.26,57.53,369400 SLG,D,20241007,66.95,67.185,65.6,66.99,688000 SLG-I,D,20241007,24.15,24.15,23.8882,23.9,17800 SLGN,D,20241007,51.22,51.22,50.59,50.97,483700 SLQT,D,20241007,2.12,2.12,1.995,2.09,1152200 SLVM,D,20241007,81.94,82.81,80.65,82.5,199500 SM,D,20241007,45.24,46.15,45.01,45.83,1605400 SMAR,D,20241007,55.55,55.57,55.44,55.5,3662800 SMBK,D,20241007,28.53,28.77,28.26,28.61,21000 SMC,D,20241007,36.65,36.99,34.93,35.03,52100 SMFG,D,20241007,12.9,13.07,12.88,12.98,1429900 SMG,D,20241007,83.19,84.79,82.54,84.07,703600 SMHI,D,20241007,10.15,10.15,9.74,9.81,99500 SMP,D,20241007,31.31,31.37,30.7396,30.9,78800 SMR,D,20241007,13.05,13.17,12.62,12.86,4292100 SMR.W,D,20241007,3.98,3.98,3.7317,3.85,63500 SMRT,D,20241007,1.67,1.7,1.625,1.65,669000 SMWB,D,20241007,8.52,8.74,8.49,8.72,184500 SN,D,20241007,109.1,109.88,107.9,108.31,478800 SNA,D,20241007,284.64,286.5,284.4071,286.02,187600 SNAP,D,20241007,10.79,10.89,10.42,10.48,18028200 SNDA,D,20241007,24.36,24.36,22.83,22.85,119000 SNDR,D,20241007,26.97,27.46,26.92,27.38,432600 SNN,D,20241007,29.44,29.52,28.73,28.8,917700 SNOW,D,20241007,114.42,115.21,113.06,113.82,4186400 SNV,D,20241007,43.6,43.8,42.89,43.34,1361400 SNV-D,D,20241007,25.12,25.12,25.05,25.08,12300 SNV-E,D,20241007,26.41,26.4208,26.08,26.22,18300 SNX,D,20241007,116.41,119.04,116.2612,118.94,666300 SO,D,20241007,90.06,90.23,88.67,88.89,4871500 SOC,D,20241007,23.74,23.96,22.45,22.65,1821700 SOC.W,D,20241007,11.91,12.25,11.01,11.2,196000 SOJC,D,20241007,24.62,24.6595,24.42,24.42,16200 SOJD,D,20241007,23.66,23.6694,23.34,23.49,120000 SOJE,D,20241007,21.88,21.92,21.63,21.68,90700 SOL,D,20241007,2.9,3,2.6815,2.73,359500 SOLV,D,20241007,67.35,67.35,65.97,66.29,1222600 SON,D,20241007,53.35,53.47,53.08,53.22,388500 SONY,D,20241007,95.61,96.41,95.35,95.66,668400 SOR,D,20241007,44.29,44.4,43.7201,43.7906,8800 SOS,D,20241007,0.88,0.9,0.81,0.8278,183400 SPB,D,20241007,92.73,92.73,90.02,90.46,368000 SPCE,D,20241007,6.12,6.15,5.945,6.15,807700 SPE,D,20241007,14.08,14.08,13.99,14.03,33300 SPG,D,20241007,168.49,168.69,166.7,167.5,1069300 SPG-J,D,20241007,62.62,63.79,62.62,63.09,300 SPGI,D,20241007,512.55,513.56,505.14,506.42,816000 SPH,D,20241007,18.05,18.24,18.021,18.07,68800 SPHR,D,20241007,45,45.28,44.39,45.08,286200 SPIR,D,20241007,9.87,9.9777,9.37,9.44,170700 SPL-A,D,20241007,24.28,24.4,24.28,24.39,13800 SPLP,D,20241007,40,40,40,40,400 SPMC,D,20241007,19.72,19.8,19.6,19.8,90800 SPN-B,D,20241007,25.36,25.42,25.3,25.404,53400 SPNT,D,20241007,13.84,13.84,13.02,13.17,708100 SPOT,D,20241007,369.36,371,362.31,362.95,1749200 SPR,D,20241007,32.49,33.0201,32.415,32.47,871400 SPRU,D,20241007,2.8,2.89,2.76,2.77,24900 SPXC,D,20241007,160.84,162.25,158.58,161.28,96400 SPXX,D,20241007,16.67,16.67,16.55,16.58,28200 SQ,D,20241007,66.8,67.3,65.38,65.71,4076800 SQM,D,20241007,42.6,43.32,41.85,42.66,1585600 SQNS,D,20241007,1.01,1.08,1,1.04,186900 SQSP,D,20241007,46.47,46.49,46.45,46.47,2323000 SR,D,20241007,64.86,64.955,63.825,64.25,352500 SR-A,D,20241007,25.06,25.1499,24.9501,25,6900 SRE,D,20241007,82.14,82.325,81.35,81.51,2742100 SREA,D,20241007,24.95,24.9804,24.7816,24.89,18000 SRFM,D,20241007,2.35,2.7679,2.15,2.18,2471300 SRG,D,20241007,4.61,4.635,4.54,4.57,116900 SRG-A,D,20241007,22.49,22.65,22.02,22.06,15600 SRI,D,20241007,9.81,9.89,9.5891,9.7,329900 SRL,D,20241007,8.06,8.39,7.96,8.33,12000 SRV,D,20241007,46.4,47.0132,46.25,46.48,23800 SSB,D,20241007,95.74,96.115,94.63,95.61,411800 SSD,D,20241007,190.32,193.35,187.46,192.74,196200 SSL,D,20241007,7.2,7.265,7.165,7.2,333600 SST,D,20241007,1.08,1.1281,1.06,1.09,99800 SST.W,D,20241007,0.045,0.046,0.0347,0.0347,4200 SSTK,D,20241007,32.52,32.86,30.54,30.83,632800 ST,D,20241007,34.72,35.82,34.63,35.75,2085800 STAG,D,20241007,37.45,37.54,37.22,37.46,849000 STC,D,20241007,71.14,71.24,68.47,69.19,198500 STE,D,20241007,229.74,229.74,224.905,226.02,341700 STEL,D,20241007,24.97,25.05,24.785,25.02,190500 STEM,D,20241007,0.401,0.4557,0.4,0.4453,6597500 STEW,D,20241007,15.75,15.7799,15.5819,15.6,58700 STG,D,20241007,7.38,8.55,7.38,8.55,27400 STK,D,20241007,33.2,33.33,32.57,32.93,38100 STLA,D,20241007,13.26,13.44,13.25,13.35,6459900 STM,D,20241007,28,28.385,27.96,28.18,3326900 STN,D,20241007,82.42,83.56,82.325,82.65,54800 STNG,D,20241007,73.12,73.62,72.77,73.14,419400 STR,D,20241007,22.6,22.72,22.39,22.59,447300 STRV,D,20241007,36.69,36.73,36.42,36.49,36600 STT,D,20241007,87.29,87.87,86.63,87.47,2146400 STT-G,D,20241007,24.91,24.92,24.76,24.86,38000 STVN,D,20241007,19.03,19.35,18.68,18.73,417800 STWD,D,20241007,19.86,19.9249,19.55,19.68,3679400 STXD,D,20241007,33.3,33.3,33.19,33.1973,3800 STXE,D,20241007,29.91,29.95,29.74,29.7416,14100 STXG,D,20241007,41.34,41.4307,41.1,41.15,9000 STXI,D,20241007,26.349,26.35,26.1754,26.2665,6500 STXK,D,20241007,30.96,30.96,30.74,30.8334,3700 STXM,D,20241007,25.85,25.85,25.72,25.7761,2800 STXT,D,20241007,20.39,20.45,20.39,20.439,18400 STXV,D,20241007,30.26,30.26,30.14,30.1618,2800 STZ,D,20241007,243.91,244.05,237.08,243.07,1753600 SU,D,20241007,40.05,40.68,39.99,40.47,2879900 SUI,D,20241007,129.22,130.26,126.63,127.6,1094500 SUM,D,20241007,36.52,37.0923,36.23,36.83,556700 SUN,D,20241007,53.25,53.85,52.73,53.15,260500 SUP,D,20241007,2.94,2.94,2.83,2.91,142900 SUPP,D,20241007,65.29,65.29,65.2222,65.2222,700 SUPV,D,20241007,7.32,7.32,6.965,7.03,986800 SUZ,D,20241007,10.18,10.32,10.145,10.2,1272700 SVV,D,20241007,10.3,10.44,10,10.42,652600 SW,D,20241007,46.34,46.555,45.62,46.45,3356100 SWI,D,20241007,12.82,12.965,12.78,12.96,362300 SWK,D,20241007,106.2,106.9799,105.67,106.31,686800 SWX,D,20241007,73.48,73.97,72.84,73.8,257800 SWZ,D,20241007,8.73,8.77,8.725,8.75,3100 SXC,D,20241007,8.41,8.565,8.39,8.55,903600 SXI,D,20241007,179.74,182.368,178.69,181.61,41200 SXT,D,20241007,77.02,77.02,75.92,76.43,88400 SYF,D,20241007,51.45,51.96,51.22,51.57,2595200 SYF-A,D,20241007,20.89,20.9,20.552,20.61,40200 SYF-B,D,20241007,25.77,25.77,25.6,25.61,133800 SYK,D,20241007,349.91,349.91,343.95,345.14,1096100 SYY,D,20241007,75.3,75.44,74.5,74.73,2508500 T,D,20241007,21.91,21.91,21.67,21.78,23116300 T-A,D,20241007,22.35,22.4499,22.3,22.36,128000 T-C,D,20241007,21.49,21.52,21.35,21.46,111300 TAC,D,20241007,10.55,10.73,10.4,10.45,1304200 TAK,D,20241007,14.31,14.43,14.29,14.33,2078600 TAL,D,20241007,11.75,11.86,10.865,11.36,11475900 TALO,D,20241007,11.35,11.5875,11.3,11.51,1402900 TAP,D,20241007,56.03,56.03,54.6414,55.04,1053700 TBB,D,20241007,24.68,24.74,24.46,24.5,77200 TBBB,D,20241007,30.75,31.24,30.58,30.63,846800 TBC,D,20241007,25.3,25.31,25.1501,25.22,28000 TBI,D,20241007,7.47,7.47,7.29,7.33,122800 TBN,D,20241007,20,20,19.04,19.5,14800 TCI,D,20241007,27.38,27.99,27.38,27.94,3600 TCS,D,20241007,8,10.77,7.55,10.17,269800 TD,D,20241007,63.59,64.1393,63.16,63.8,1859000 TDC,D,20241007,30.19,30.39,30.1,30.21,450900 TDF,D,20241007,10.24,10.4099,10.19,10.39,128700 TDG,D,20241007,1352,1368.48,1343.17,1356.55,144600 TDOC,D,20241007,9.05,9.1,8.5508,8.64,5018500 TDS,D,20241007,23.25,23.25,22.69,22.91,522400 TDS-U,D,20241007,21.86,21.865,21.3,21.3,15600 TDS-V,D,20241007,19.85,19.89,19.26,19.26,22700 TDW,D,20241007,71.25,71.25,69.09,70.3,1054700 TDY,D,20241007,438.16,438.715,433.42,436.59,207800 TEAF,D,20241007,13.18,13.2,13.082,13.16,47400 TECK,D,20241007,51.7,51.8,50.58,51.14,2266100 TEF,D,20241007,4.77,4.785,4.75,4.78,348400 TEI,D,20241007,5.86,5.88,5.69,5.74,222300 TEL,D,20241007,144.24,145.22,143.615,144.58,1372900 TEN,D,20241007,26.2,26.709,26.03,26.51,255200 TEN-E,D,20241007,26.46,26.51,26.41,26.51,1600 TEN-F,D,20241007,27.22,27.22,27.1578,27.21,4000 TEO,D,20241007,7.91,8,7.56,7.63,64500 TEVA,D,20241007,17.45,17.56,17.27,17.28,2410500 TEX,D,20241007,51.09,52.16,50.76,52.15,713300 TFC,D,20241007,42.33,42.55,41.625,42,7170500 TFC-I,D,20241007,23.62,23.71,23.45,23.522,8100 TFC-O,D,20241007,23.85,23.8835,23.66,23.74,30900 TFC-R,D,20241007,21.62,21.62,21.3818,21.45,78800 TFII,D,20241007,135.53,136.27,132.62,133.23,287000 TFPM,D,20241007,16.05,16.18,15.98,16.05,132500 TFX,D,20241007,237.88,238.18,232.45,232.96,360700 TG,D,20241007,7.21,7.3,7.1,7.14,74500 TGI,D,20241007,12.51,12.65,12.12,12.39,703900 TGLS,D,20241007,69.05,70.43,68.52,69.12,322300 TGNA,D,20241007,15.35,15.45,15.21,15.39,991600 TGS,D,20241007,19.49,19.84,18.95,19.25,100200 TGT,D,20241007,152.63,152.63,147.91,149,3301400 THC,D,20241007,156,156,151.45,152.87,1678200 THG,D,20241007,148.43,148.43,142.475,144.81,302000 THIR,D,20241007,24.9401,24.9401,24.9401,24.9401,100 THLV,D,20241007,28.46,28.46,28.3,28.3591,6400 THO,D,20241007,107.67,108.265,105.63,107.12,695200 THQ,D,20241007,22.01,22.09,21.77,21.77,79300 THR,D,20241007,28.3,28.62,28.15,28.54,173300 THS,D,20241007,39.99,40.24,39.83,39.97,291300 THW,D,20241007,13.29,13.449,13.19,13.2,106500 TIMB,D,20241007,16.28,16.32,15.925,15.94,303900 TISI,D,20241007,21.2,22.5,21.175,22.22,82600 TIXT,D,20241007,3.75,3.76,3.635,3.7,240900 TJX,D,20241007,114.31,114.64,111.22,112.13,6345300 TK,D,20241007,9.47,9.535,9.405,9.52,1002700 TKC,D,20241007,6.13,6.15,6.065,6.12,616100 TKO,D,20241007,126.62,126.69,125.425,126.13,463000 TKR,D,20241007,83.17,83.98,82.45,83.08,287700 TLK,D,20241007,18.63,18.72,18.5201,18.53,253400 TLYS,D,20241007,4.68,4.68,4.45,4.59,37700 TM,D,20241007,177.79,178.22,176.855,177.32,228800 TME,D,20241007,13.57,13.75,13.07,13.34,10220600 TMHC,D,20241007,66.95,67.51,66.16,67.47,556600 TMO,D,20241007,592.32,599.295,592.32,598.85,1165800 TNC,D,20241007,91.37,91.915,90.2504,91.74,83600 TNET,D,20241007,97.6,97.6,96.43,96.66,250100 TNK,D,20241007,61.48,62.4,61.2553,62.11,355100 TNL,D,20241007,46.96,46.96,45.57,45.96,524500 TOL,D,20241007,147.49,150.55,146.5,150.49,1062100 TOST,D,20241007,28.72,28.72,27.86,28.17,4515700 TPB,D,20241007,41.55,41.93,41.0101,41.27,104000 TPC,D,20241007,27.6,27.68,26.53,26.87,306900 TPH,D,20241007,43.26,43.72,42.66,43.61,717800 TPL,D,20241007,983,995.7077,980.43,985.57,94800 TPR,D,20241007,46.33,46.42,45.43,45.68,2647300 TPTA,D,20241007,18.25,18.25,18.25,18.25,100 TPVG,D,20241007,6.76,6.8101,6.72,6.74,447200 TPX,D,20241007,52.5,52.5,51.61,52.24,732300 TPZ,D,20241007,18.63,18.765,18.58,18.63,19100 TR,D,20241007,29.64,29.67,29.105,29.31,210000 TRAK,D,20241007,18.12,18.72,17.92,18.47,100500 TRC,D,20241007,17.05,17.27,16.8,16.87,80000 TREX,D,20241007,65.57,66,64,64.76,1843300 TRGP,D,20241007,157.74,159.72,157.32,158.08,1887200 TRI,D,20241007,164.71,165.74,164,165.49,298700 TRN,D,20241007,33.78,34.435,33.772,34.16,417200 TRNO,D,20241007,65.17,65.49,64.6607,65.18,717500 TROX,D,20241007,14.06,14.3,14.05,14.2,599500 TRP,D,20241007,45.05,45.365,44.59,44.86,5324500 TRT-A,D,20241007,25.84,25.94,25.84,25.8459,1600 TRT-B,D,20241007,25.28,25.3299,25.25,25.25,4700 TRT-C,D,20241007,25.09,25.09,24.91,25,6300 TRT-D,D,20241007,24.7,24.84,24.5,24.51,12700 TRT-E,D,20241007,23,23,22.72,22.73,8000 TRT-P,D,20241007,19.41,19.41,19.25,19.25,13600 TRTX,D,20241007,8.32,8.38,8.185,8.33,437500 TRU,D,20241007,105.53,105.82,103.89,105.51,856700 TRV,D,20241007,235.26,235.26,224.62,225.97,1207800 TS,D,20241007,32.37,32.5,32.235,32.4,1256800 TSE,D,20241007,6.72,6.9,6.25,6.41,312000 TSI,D,20241007,5.03,5.0499,5.0001,5.02,266900 TSLX,D,20241007,20.52,20.63,20.46,20.46,272200 TSM,D,20241007,181.6,185,180.93,184.51,12054100 TSN,D,20241007,58.47,58.5,57.9,58.23,1276300 TSQ,D,20241007,10.32,10.59,10.15,10.44,21100 TT,D,20241007,385.69,391.18,385.05,390.33,629900 TTC,D,20241007,83.54,83.93,83.05,83.51,849400 TTE,D,20241007,69.11,69.79,69.05,69.44,1302300 TTI,D,20241007,3.39,3.53,3.38,3.5,1404100 TTP,D,20241007,44.33,44.33,44.095,44.095,5500 TU,D,20241007,16.3,16.3,16.13,16.26,2004800 TUYA,D,20241007,1.9,1.94,1.79,1.81,2402900 TV,D,20241007,2.59,2.61,2.49,2.55,2161400 TVC,D,20241007,23.0782,23.0782,22.8475,22.91,9600 TVE,D,20241007,22.71,22.7399,22.6,22.63,6600 TWI,D,20241007,7.23,7.305,7.05,7.14,608800 TWLO,D,20241007,69.16,70.2973,68.28,68.59,3145400 TWN,D,20241007,44.39,44.39,42.23,43.29,21500 TWO,D,20241007,13.03,13.07,12.7701,12.82,1425200 TWO-A,D,20241007,25.13,25.13,24.98,25,3900 TWO-B,D,20241007,24.7,24.89,24.7,24.87,13600 TWO-C,D,20241007,24.8,24.89,24.79,24.85,9800 TX,D,20241007,36.86,37.42,36.3701,37.3,123600 TXNM,D,20241007,43.25,43.5,42.93,43.2,1133500 TXO,D,20241007,19.03,19.92,18.89,19.87,63400 TXT,D,20241007,86.24,86.35,85.42,85.78,994200 TY,D,20241007,33,33.1873,32.85,32.86,28700 TY.P,D,20241007,48.65,48.65,48,48,700 TYG,D,20241007,41.15,41.4644,41,41,36100 TYL,D,20241007,583.22,586.1995,578.76,581.57,235800 U,D,20241007,21.65,21.92,20.785,21.2,9072900 UA,D,20241007,8.33,8.33,7.95,8.02,2266400 UAA,D,20241007,8.8,8.81,8.42,8.5,11989600 UAN,D,20241007,68.48,69.86,68.48,69.18,23500 UBER,D,20241007,74.25,75.74,73.73,74.59,15328800 UBS,D,20241007,31.41,31.52,31.17,31.31,1412400 UCB,D,20241007,28.22,28.2729,27.78,27.98,385400 UCB-I,D,20241007,24.48,24.5532,24.23,24.23,10600 UDR,D,20241007,44.4,44.4,43.88,44.21,1580600 UE,D,20241007,20.93,20.995,20.75,20.94,690800 UFI,D,20241007,6.81,6.81,6.43,6.58,47600 UGI,D,20241007,24.08,24.135,23.66,23.81,1716500 UGP,D,20241007,3.87,3.94,3.82,3.83,1403800 UHA.B,D,20241007,67.97,69.21,67.8,68.82,537500 UHAL,D,20241007,77.43,77.56,76.6345,77.1,198500 UHS,D,20241007,214.43,216.35,211.23,212.79,741400 UHT,D,20241007,43.25,43.52,42.4,42.57,62400 UI,D,20241007,225.88,226.265,220.41,223.83,57000 UIS,D,20241007,5.61,5.8601,5.53,5.85,349400 UL,D,20241007,62.66,62.7,62.2,62.23,1266700 ULS,D,20241007,50.61,50.86,49.785,50.12,592700 UMC,D,20241007,8.23,8.32,8.19,8.23,7377700 UMH,D,20241007,18.82,18.89,18.51,18.62,314200 UMH-D,D,20241007,24,24,23.85,23.85,21900 UNF,D,20241007,195.2,195.2,189,189.61,133400 UNFI,D,20241007,19.39,19.5907,18.81,19.32,807700 UNH,D,20241007,588.79,592.44,583.33,583.56,2591000 UNM,D,20241007,61.45,61.72,60.87,61.17,1441900 UNMA,D,20241007,25.18,25.29,25.1549,25.25,4700 UNP,D,20241007,237.7,238.15,235.29,236.87,1684000 UP,D,20241007,2.35,2.49,2.345,2.42,1445700 UPS,D,20241007,131.04,131.78,130.15,131.2,1955500 URI,D,20241007,783.15,803.3825,780.42,802.27,590900 USA,D,20241007,7.11,7.13,7.09,7.09,664300 USAC,D,20241007,22.86,23.22,22.86,23.05,235400 USB,D,20241007,44.58,44.69,44.025,44.47,5108300 USB-H,D,20241007,21.83,21.87,21.65,21.8,57500 USB-P,D,20241007,25.03,25.04,24.88,25.03,44900 USB-Q,D,20241007,18.22,18.2499,18.0087,18.07,55600 USB-R,D,20241007,19.64,19.64,19.37,19.46,31600 USB-S,D,20241007,22.06,22.15,21.84,21.91,34900 USFD,D,20241007,61.16,61.16,60.46,60.8,784200 USM,D,20241007,55.5,55.65,55.13,55.4,87300 USNA,D,20241007,35.8,36.005,35.2,35.46,58000 USPH,D,20241007,78.73,79.19,76.178,78.49,150400 UTF,D,20241007,26.26,26.26,25.8,25.83,170100 UTI,D,20241007,15.33,15.4,15.135,15.2,307200 UTL,D,20241007,59.22,59.24,57.74,58,44300 UTZ,D,20241007,17.05,17.05,16.69,16.9,423900 UVE,D,20241007,20.12,20.12,16.5,16.9,978900 UVV,D,20241007,52.5,52.5,51.725,51.97,112600 UWM.W,D,20241007,0.43,0.43,0.35,0.38,47200 UWMC,D,20241007,7.5,7.52,7.29,7.36,3546600 UZD,D,20241007,23.8,23.868,23.64,23.78,25600 UZE,D,20241007,22.38,22.48,22.31,22.48,21500 UZF,D,20241007,22.4,22.5,22.27,22.49,30100 V,D,20241007,277.6,277.615,273.24,273.79,4339300 VAC,D,20241007,75.77,76.46,73.535,73.93,297300 VAL,D,20241007,56.12,56.44,55.4,56.38,1261300 VAL.W,D,20241007,9,9.31,8.67,8.8136,17300 VALE,D,20241007,11.45,11.68,11.435,11.52,30935500 VATE,D,20241007,3.39,3.66,3.35,3.65,36600 VBF,D,20241007,16.85,16.9408,16.68,16.74,23300 VCV,D,20241007,10.86,10.86,10.72,10.77,120200 VEEV,D,20241007,203.42,203.685,200.3,201.81,640200 VEL,D,20241007,19.51,19.6,19.4,19.57,24900 VET,D,20241007,10.37,10.518,10.355,10.44,1053000 VFC,D,20241007,21.32,21.4,19.7,19.84,7734300 VGI,D,20241007,8.15,8.17,8.11,8.13,102000 VGM,D,20241007,10.51,10.51,10.47,10.48,125700 VHC,D,20241007,6.95,7.1001,6.95,7.02,15400 VHI,D,20241007,35.06,35.2499,33.75,33.8,14600 VICI,D,20241007,32.3,32.47,32.16,32.42,2483600 VIK,D,20241007,37.1,37.63,36.44,36.87,3227400 VIPS,D,20241007,17.57,17.84,16.98,17.29,5394000 VIST,D,20241007,48.18,48.61,47.52,47.91,446600 VIV,D,20241007,9.95,9.955,9.775,9.79,401700 VKQ,D,20241007,10.24,10.26,10.18,10.19,179300 VLN,D,20241007,2.05,2.1,2.02,2.05,85200 VLN.W,D,20241007,0.0347,0.035,0.0347,0.0349,7900 VLO,D,20241007,142.01,144.99,141.77,143.98,1983000 VLRS,D,20241007,6.25,6.295,6.095,6.24,658700 VLT,D,20241007,11.6,11.6,11.55,11.56,8400 VLTO,D,20241007,110.93,111.78,110.78,111.12,1516600 VMC,D,20241007,238.61,240.3025,237.33,238.03,971000 VMI,D,20241007,288.76,295.71,288.76,294.34,70100 VMO,D,20241007,10.22,10.24,10.13,10.17,190900 VNCE,D,20241007,2,2.01,1.995,2,8700 VNO,D,20241007,38.63,38.85,37.88,38.62,2238400 VNO-L,D,20241007,19.02,19.02,18.82,18.85,14600 VNO-M,D,20241007,18.15,18.1898,17.91,17.97,48500 VNO-N,D,20241007,18,18.14,17.97,17.99,31300 VNO-O,D,20241007,16.65,16.7,16.5101,16.57,36100 VNT,D,20241007,33.46,33.77,33.17,33.52,635800 VOC,D,20241007,5.25,5.4,5.17,5.35,95300 VOTE,D,20241007,66.84,66.8699,66.31,66.37,33100 VOY-B,D,20241007,25.02,25.02,24.75,24.89,16400 VOYA,D,20241007,79.98,80.03,78.655,79.22,475500 VPG,D,20241007,24.88,24.88,23.99,24.21,57100 VPV,D,20241007,11.24,11.25,11.16,11.2,45100 VRE,D,20241007,17.39,17.47,17.3,17.38,261800 VRN,D,20241007,6.69,6.76,6.64,6.69,5615000 VRT,D,20241007,105.2,107.6699,104.3967,106.73,6403600 VRTS,D,20241007,206.67,206.67,203.42,205.37,18600 VSCO,D,20241007,24.08,24.2,23.04,24.18,2729900 VSH,D,20241007,17.84,17.9,17.68,17.81,1093200 VST,D,20241007,139.86,143.865,128.36,131.27,15672300 VSTO,D,20241007,43.76,44.06,43.59,44.01,4279000 VSTS,D,20241007,14.71,15.11,14.53,14.63,2289100 VTEX,D,20241007,7.42,7.42,7.05,7.19,365600 VTLE,D,20241007,31.18,31.932,30.6218,31.73,1219400 VTMX,D,20241007,27.05,27.16,26.365,26.57,150700 VTN,D,20241007,11.47,11.47,11.38,11.39,46900 VTOL,D,20241007,35.86,36.22,35.48,35.63,57200 VTR,D,20241007,62.14,63.13,61.93,62.62,2543400 VTS,D,20241007,25.68,26.135,25.52,25.96,198900 VVI,D,20241007,37.03,37.2,35.6,35.83,66000 VVR,D,20241007,3.88,3.95,3.88,3.95,1180400 VVV,D,20241007,40.88,40.98,39.96,40.26,1001600 VVX,D,20241007,58.12,59.59,58.12,59.29,148800 VYX,D,20241007,13.67,13.67,13.35,13.43,830500 VZ,D,20241007,44.08,44.135,43.77,43.84,12884900 VZIO,D,20241007,11.25,11.31,11.25,11.29,1159000 W,D,20241007,55.48,56.915,54.9773,56.32,3847700 WAB,D,20241007,182.47,184.4,181.34,182.05,738800 WAL,D,20241007,85.51,85.69,83.3,84,1128400 WAL-A,D,20241007,19.79,19.793,19.57,19.6,12600 WAT,D,20241007,349.73,351.21,344.78,349.92,279800 WBS,D,20241007,45.36,45.67,44.84,45.25,783800 WBS-F,D,20241007,22.11,22.11,21.7608,21.81,2000 WBS-G,D,20241007,24.5,24.5595,24.3699,24.37,4900 WBX,D,20241007,1.13,1.15,1.12,1.13,215500 WBX.W,D,20241007,0.085,0.085,0.08,0.0848,1400 WCC,D,20241007,163.29,165.2,162.3627,164.11,756900 WCC-A,D,20241007,25.87,25.9,25.83,25.9,16600 WCN,D,20241007,176.04,178.045,174.8,176.72,934300 WD,D,20241007,110.18,111.19,109.79,110.4,204300 WDH,D,20241007,1.36,1.37,1.3,1.36,479400 WDI,D,20241007,15.65,15.7,15.56,15.58,154500 WDS,D,20241007,18.04,18.425,18.04,18.32,1040200 WEA,D,20241007,11.21,11.33,11.16,11.18,9100 WEAV,D,20241007,12.93,13.04,12.74,12.95,654900 WEC,D,20241007,95.16,95.165,93.71,94.14,1804900 WEL,D,20241007,11.79,11.8,11.79,11.8,1800 WELL,D,20241007,124.91,125.53,123.99,124.27,2857700 WES,D,20241007,39.34,39.8826,39.2353,39.85,888600 WEX,D,20241007,210,210.29,208.31,208.77,332600 WF,D,20241007,35.76,35.9038,35.6,35.75,40400 WFC,D,20241007,57.22,57.63,56.8,57.16,11177800 WFC-A,D,20241007,21.61,21.6166,21.33,21.39,66400 WFC-C,D,20241007,20.48,20.48,20.14,20.1637,132500 WFC-D,D,20241007,20.04,20.05,19.68,19.71,172600 WFC-L,D,20241007,1262.313,1263.8,1259.495,1259.495,3300 WFC-Y,D,20241007,24.93,24.94,24.8,24.8999,91700 WFC-Z,D,20241007,21.5,21.57,21.3,21.34,258400 WFG,D,20241007,96.89,97.18,93.79,97.01,133700 WGO,D,20241007,57.24,57.51,56.02,56.52,376400 WH,D,20241007,78.92,79.43,76.97,77.19,516100 WHD,D,20241007,64.05,64.73,63.86,64.24,452000 WHG,D,20241007,14.24,14.44,13.93,13.93,8700 WHR,D,20241007,103.5,104.42,102.05,103.22,431500 WIA,D,20241007,8.44,8.4799,8.4,8.44,32700 WINN,D,20241007,25.55,25.64,25.37,25.4,56300 WIT,D,20241007,6.36,6.42,6.34,6.39,928000 WIW,D,20241007,8.79,8.8,8.75,8.77,352100 WK,D,20241007,79.35,79.8,77.08,77.19,165300 WKC,D,20241007,31.05,31.05,30.39,30.68,1212800 WLK,D,20241007,145.97,146.77,145.14,145.52,374500 WLKP,D,20241007,22.3,22.38,22.25,22.3,14900 WLTG,D,20241007,28.99,28.99,28.8956,28.8956,800 WLY,D,20241007,50.3,50.5199,49.99,50.12,381000 WLYB,D,20241007,50.45,50.45,50.135,50.3,600 WM,D,20241007,205.56,206.73,204.53,205.41,2007400 WMB,D,20241007,49.62,49.9389,49.495,49.68,4998600 WMK,D,20241007,66.03,66.09,64.34,64.9,59700 WMS,D,20241007,153.97,155.3,152,154.38,445200 WMT,D,20241007,80.69,80.94,78.98,79.1,16791600 WNC,D,20241007,18.03,18.1,17.84,18.06,278700 WNS,D,20241007,48.76,49.2921,48.415,48.92,615100 WOLF,D,20241007,9.42,9.67,9.13,9.61,6240000 WOR,D,20241007,41.49,41.91,41,41.78,206400 WOW,D,20241007,5.21,5.21,5.08,5.11,229600 WPC,D,20241007,60,60.355,59.8,60.07,1018400 WPM,D,20241007,60.14,60.14,59.07,59.63,930400 WPP,D,20241007,51.13,51.205,50.74,50.85,82300 WRB,D,20241007,57.95,58.155,56.01,56.48,2528700 WRB-E,D,20241007,24.84,25.13,24.84,24.91,5200 WRB-F,D,20241007,23.59,23.73,23.325,23.45,13900 WRB-G,D,20241007,20.49,20.49,20.37,20.37,2100 WRB-H,D,20241007,20.61,20.61,20.12,20.13,17300 WRBY,D,20241007,15.93,16.55,15.93,16.41,1591600 WS,D,20241007,33.29,33.639,32.94,33.5,255200 WSM,D,20241007,150.19,150.7,147.65,149.62,1308500 WSO,D,20241007,474.9,487.89,473.875,486.71,278300 WSR,D,20241007,13.22,13.29,13.1893,13.29,139100 WST,D,20241007,295.49,296.52,289.8501,290.42,301800 WT,D,20241007,9.84,9.865,9.675,9.78,1438600 WTI,D,20241007,2.72,2.84,2.7,2.79,3066900 WTM,D,20241007,1770,1784.9,1750.53,1768,20600 WTRG,D,20241007,38.21,38.34,37.62,38.23,1475200 WTS,D,20241007,203.52,205.31,202.06,204.32,87000 WTTR,D,20241007,11.5,11.65,11.425,11.51,744300 WU,D,20241007,11.8,11.81,11.6042,11.71,3870800 WWW,D,20241007,17.8,18,17.14,17.24,1562700 WY,D,20241007,32.61,32.915,32.35,32.85,2913300 X,D,20241007,35.37,35.6841,35.25,35.39,1201700 XFL-A,D,20241007,25.235,25.3,25.235,25.2382,1400 XFLT,D,20241007,6.87,6.87,6.84,6.86,540800 XHR,D,20241007,15.13,15.205,14.905,14.96,1005900 XIN,D,20241007,4.52,4.76,4.1599,4.6,374500 XOM,D,20241007,125.25,126.34,124.86,125.37,15714400 XPER,D,20241007,8.81,8.85,8.67,8.75,274300 XPEV,D,20241007,13.34,13.68,12.45,13.08,24319600 XPO,D,20241007,105.26,105.74,103.94,105.35,1091600 XPOF,D,20241007,12.75,12.8,12.42,12.71,199300 XPRO,D,20241007,17.81,17.93,17.32,17.46,818400 XYF,D,20241007,7.8,8.3522,7.37,8.23,226800 XYL,D,20241007,132.68,134.11,132.02,134.03,735600 YALA,D,20241007,4.76,4.77,4.55,4.7,230900 YELP,D,20241007,34.53,34.71,34.26,34.53,546500 YETI,D,20241007,40.72,41.66,40.495,41.63,1357500 YEXT,D,20241007,6.72,6.72,6.47,6.53,821000 YMM,D,20241007,10.25,10.29,9.77,9.96,19985200 YOU,D,20241007,31.15,31.29,30.55,30.88,1214000 YPF,D,20241007,22.24,22.39,21.8,21.98,1093000 YRD,D,20241007,8.2,8.2,7.18,7.57,500500 YSG,D,20241007,3.55,3.5833,3.28,3.4,392200 YUM,D,20241007,136.14,137.07,134.92,135.88,1473200 YUMC,D,20241007,51.28,51.6809,49.05,50.08,4244300 ZBH,D,20241007,104.25,104.55,102.09,102.28,1423100 ZEPP,D,20241007,3.83,3.97,3.7,3.85,31300 ZETA,D,20241007,31.15,31.2512,30.26,30.38,2125600 ZGN,D,20241007,8.83,8.95,8.71,8.9,392100 ZH,D,20241007,4.93,4.94,4.465,4.66,980700 ZIM,D,20241007,19.26,19.375,18.52,18.78,6903400 ZIP,D,20241007,9.57,9.57,9.38,9.54,267100 ZK,D,20241007,27.22,31.5,26.21,26.95,4089500 ZKH,D,20241007,3.6,3.7402,3.31,3.37,149500 ZTO,D,20241007,27.2,27.5,26.175,26.78,3492700 ZTR,D,20241007,6.19,6.2,6.024,6.04,170800 ZTS,D,20241007,190.08,190.115,186.64,187.28,1847300 ZUO,D,20241007,8.57,8.5971,8.455,8.54,818100 ZVIA,D,20241007,1.05,1.08,1.02,1.06,69600 ZWS,D,20241007,36.12,36.8,35.95,36.69,1092400