,,,,,,, A,D,20241008,144,145.24,143.84,144.61,914900 AA,D,20241008,38.42,38.72,37.2,37.73,6819100 AAC.T,D,20241008,0.1553,0.1553,0.15,0.15,7400 AACT,D,20241008,10.9,10.9,10.83,10.84,11200 AAM,D,20241008,10.01,10.02,10.01,10.02,5400 AAM.U,D,20241008,10.05,10.05,10.04,10.04,3900 AAP,D,20241008,38.7,39.23,38.3,38.85,1833800 AAT,D,20241008,26.39,26.398,26.065,26.24,142300 AB,D,20241008,34.81,34.9212,34.48,34.59,172400 ABBV,D,20241008,194.34,195,192.245,193.01,4419000 ABCB,D,20241008,61.37,61.46,60.12,60.18,176900 ABEV,D,20241008,2.38,2.395,2.35,2.37,25477200 ABG,D,20241008,229.99,230.67,224.39,228.28,112700 ABM,D,20241008,52.58,52.95,52.3,52.31,510400 ABR,D,20241008,14.72,14.95,14.7093,14.9,1805800 ABR-D,D,20241008,19.5301,19.775,19.5301,19.6801,7000 ABR-E,D,20241008,19.73,20.25,19.73,20.05,4800 ABR-F,D,20241008,19.43,19.7,19.1972,19.7,26200 ABT,D,20241008,113.75,115.295,113.75,114.63,4341600 AC,D,20241008,36,37.15,35.95,36.31,12400 ACA,D,20241008,93.88,94.26,92.9,92.94,166600 ACCO,D,20241008,5.22,5.23,5.145,5.19,715800 ACEL,D,20241008,11.48,11.56,11.41,11.46,117600 ACH.W,D,20241008,0.36,0.3888,0.36,0.3837,33500 ACHR,D,20241008,3.12,3.13,3.01,3.03,9004000 ACI,D,20241008,18.16,18.315,18.15,18.25,1735900 ACM,D,20241008,105.49,106,103.8,104.65,678200 ACN,D,20241008,359.53,360.65,357.52,360.38,2348200 ACP,D,20241008,6.55,6.55,6.51,6.52,372700 ACR,D,20241008,15.25,15.37,15.16,15.31,16400 ACR-C,D,20241008,24.69,24.77,24.6894,24.73,4900 ACR-D,D,20241008,22.99,23.1,22.99,23.09,2100 ACRE,D,20241008,6.63,6.69,6.57,6.64,371800 ACV,D,20241008,21.46,21.56,21.33,21.39,42000 ADC,D,20241008,73.8,74.28,73.41,73.84,658900 ADC-A,D,20241008,20.65,20.99,20.57,20.8,13100 ADCT,D,20241008,3.34,3.36,3.03,3.07,345300 ADM,D,20241008,58.56,58.56,57.3,57.55,2179400 ADNT,D,20241008,22.09,22.1,21.25,21.34,636500 ADT,D,20241008,7.11,7.13,7.01,7.02,3885400 ADX,D,20241008,21.36,21.5,21.33,21.39,164900 AEE,D,20241008,87.54,87.64,86.56,86.75,2021700 AEFC,D,20241008,22.33,22.64,22.211,22.59,15200 AEG,D,20241008,6.23,6.2465,6.19,6.22,1827300 AEM,D,20241008,77.97,78.59,77.56,78.18,1676000 AEO,D,20241008,21.09,21.53,20.9,21.05,3921600 AER,D,20241008,94.46,94.65,93.69,94.14,623000 AES,D,20241008,18.46,18.58,18.12,18.15,4914400 AESI,D,20241008,22.34,22.38,21.77,21.8,540500 AEV.W,D,20241008,0.038,0.04,0.038,0.0398,29900 AEVA,D,20241008,3.6,3.66,3.4,3.5,286800 AFB,D,20241008,11.68,11.71,11.65,11.66,47600 AFG,D,20241008,136.01,136.42,135.07,135.72,205300 AFGB,D,20241008,25,25.05,24.975,25,2400 AFGC,D,20241008,22.65,22.79,22.53,22.76,8900 AFGD,D,20241008,25.1,25.18,24.54,24.68,10100 AFGE,D,20241008,20,20.26,20,20.26,7500 AFL,D,20241008,112.28,112.93,112.01,112.47,1203000 AG,D,20241008,6.12,6.29,6.03,6.28,10309800 AGCO,D,20241008,96.13,97.15,94.045,95.08,586700 AGD,D,20241008,10.44,10.44,10.35,10.41,83500 AGI,D,20241008,19.21,19.51,19.14,19.5,1781400 AGL,D,20241008,3.12,3.245,3.065,3.15,2156500 AGM,D,20241008,184.01,184.01,182.365,183.08,20400 AGM-D,D,20241008,24.8,24.8,24.03,24.64,4000 AGM-E,D,20241008,24.25,24.35,24.0201,24.1,7700 AGM-F,D,20241008,22.75,22.8999,22.66,22.8599,6100 AGM-G,D,20241008,21.64,22.0999,21.52,22.0999,6600 AGM.A,D,20241008,143.08,143.08,143.08,143.08,400 AGO,D,20241008,80.55,81.68,80.41,81.6,373100 AGR,D,20241008,35.72,35.76,35.71,35.72,921000 AGRO,D,20241008,10.99,11.17,10.935,11.14,433600 AGS,D,20241008,11.63,11.72,11.58,11.6,263600 AGX,D,20241008,109.62,109.66,107.6,107.81,197000 AHH,D,20241008,10.83,10.91,10.735,10.88,973100 AHH-A,D,20241008,24.59,24.675,24.58,24.6,5200 AHL-C,D,20241008,26.22,26.41,26.18,26.37,6200 AHL-D,D,20241008,22.04,22.04,21.77,21.77,18500 AHL-E,D,20241008,21.21,21.5,21.18,21.32,23400 AHR,D,20241008,25.04,25.14,24.62,24.84,1228700 AHT,D,20241008,0.69,0.6997,0.66,0.6703,184700 AHT-D,D,20241008,17.2,17.2,15.28,15.6,16300 AHT-F,D,20241008,15.9,15.9,13.69,14.97,7400 AHT-G,D,20241008,16,17.46,15.592,15.765,5000 AHT-H,D,20241008,15.91,16.338,15.3278,15.3278,3000 AHT-I,D,20241008,16.07,16.07,15.01,15.01,2600 AI,D,20241008,24,24.58,23.92,24.45,2379100 AIFD,D,20241008,27.17,27.4316,27.17,27.4316,3400 AIG,D,20241008,73.92,75.0113,73.76,74.63,3551700 AIN,D,20241008,74.41,74.41,72.47,72.82,231600 AIO,D,20241008,22.17,22.44,22.0337,22.19,61200 AIR,D,20241008,64.79,64.91,63.585,63.65,353700 AIT,D,20241008,222.41,223.375,219.74,220.14,258800 AIV,D,20241008,8.67,8.67,8.394,8.5,1491500 AIZ,D,20241008,187.24,190.36,186.95,189.58,333400 AIZN,D,20241008,22.04,22.17,21.96,22.03,7900 AJG,D,20241008,289.15,294.32,288.665,293.16,1219900 AJX,D,20241008,3.1,3.13,2.98,3.07,109100 AKA,D,20241008,19.85,22.44,19.85,21.95,9600 AKO.A,D,20241008,14.025,14.2,14.025,14.19,8600 AKO.B,D,20241008,19.17,19.17,18.55,18.72,12800 AKR,D,20241008,22.76,23.005,22.57,22.91,986400 AL,D,20241008,43.18,43.33,42.7,42.95,487000 AL-A,D,20241008,25.16,25.17,25.16,25.16,10500 ALB,D,20241008,99.85,101.5,98.95,100.26,4294900 ALB-A,D,20241008,47.68,47.68,46.5,47.04,55200 ALC,D,20241008,95.74,95.94,95.37,95.91,617600 ALE,D,20241008,64.28,64.28,63.92,63.99,213600 ALEX,D,20241008,18.57,18.61,18.44,18.48,392500 ALG,D,20241008,175.11,175.335,171.025,172.23,60600 ALIT,D,20241008,7.21,7.265,7.14,7.14,2032500 ALK,D,20241008,42.61,43.35,42.47,42.74,2464300 ALL,D,20241008,182.24,183.91,181.64,182.87,1167900 ALL-B,D,20241008,25.68,25.81,25.68,25.81,8100 ALL-H,D,20241008,24.18,24.38,24.11,24.3,53200 ALL-I,D,20241008,22.93,23.2499,22.93,23.14,12400 ALL-J,D,20241008,27.75,27.99,27.7,27.85,98100 ALLE,D,20241008,146.58,147.12,144.81,145.36,1168200 ALLY,D,20241008,35.14,35.29,34.45,34.88,2046400 ALSN,D,20241008,98.94,98.94,97.1703,97.82,607100 ALT-A,D,20241008,25.6,25.9,25.6,25.9,2200 ALTG,D,20241008,6.23,6.23,5.9,5.92,201600 ALTM,D,20241008,4.07,4.345,4.01,4.24,27119900 ALU.W,D,20241008,0.0451,0.0579,0.0451,0.0451,1600 ALUR,D,20241008,0.72,0.7426,0.6932,0.7086,102900 ALV,D,20241008,93.82,93.82,91.47,93.68,835600 ALX,D,20241008,229.55,229.55,227.31,228.31,5800 AM,D,20241008,15.6,15.6,15.352,15.55,1672300 AMBC,D,20241008,10.96,11.17,10.93,10.97,324200 AMBP,D,20241008,3.69,3.73,3.6413,3.68,1012300 AMC,D,20241008,4.18,4.245,4.14,4.17,7297500 AMCR,D,20241008,11.05,11.15,10.975,11.08,5226400 AME,D,20241008,167.14,167.77,166.26,166.92,1127400 AMG,D,20241008,179.98,180.2,177.52,177.72,94500 AMH,D,20241008,37.94,38.03,37.21,37.33,1585700 AMH-G,D,20241008,24.77,25.01,24.65,24.65,5700 AMH-H,D,20241008,24.95,25.04,24.91,25.04,9900 AMN,D,20241008,38.59,39.76,38.24,38.86,665600 AMP,D,20241008,481.23,484.85,480.38,483.74,302400 AMPS,D,20241008,3.04,3.125,2.99,3.06,986100 AMPX,D,20241008,1.35,1.37,1.18,1.23,1970300 AMPY,D,20241008,7.13,7.155,6.95,7.01,455200 AMR,D,20241008,225.37,228.79,220.2805,220.52,242000 AMRC,D,20241008,34.45,34.52,33.48,33.54,128000 AMT,D,20241008,223.53,225.62,223.19,224.28,1630900 AMTB,D,20241008,20.28,20.28,19.89,19.92,152900 AMTD,D,20241008,1.6,1.67,1.55,1.57,114100 AMTM,D,20241008,25.44,25.87,24.69,24.75,3114100 AMWL,D,20241008,9.54,9.98,9.43,9.94,46400 AMX,D,20241008,16.12,16.16,15.915,16.08,958600 AN,D,20241008,165.29,166.83,163.12,164.75,482000 ANET,D,20241008,398.26,402,394.5,400.22,1561900 ANF,D,20241008,142.04,144.21,139.45,142.37,1402600 ANG-A,D,20241008,25.05,25.05,24.85,24.935,9700 ANG-B,D,20241008,24.85,25.0001,24.828,24.9207,14300 ANRO,D,20241008,11.01,11.47,10.92,11.25,639800 ANVS,D,20241008,8.21,8.472,8.13,8.33,87800 AOD,D,20241008,8.98,9.015,8.95,8.99,291000 AOMN,D,20241008,25.81,25.95,25.8,25.875,10800 AOMR,D,20241008,10.02,10.04,9.94,9.99,61800 AON,D,20241008,346.1,355.15,343.61,353.97,1236500 AORT,D,20241008,25.91,26.23,25.47,25.7,268800 AOS,D,20241008,87.75,87.865,85.93,86.45,1536700 AP,D,20241008,1.73,1.73,1.6921,1.7,38100 APAM,D,20241008,42.39,42.4,42.055,42.19,381400 APD,D,20241008,309.26,312.43,305.8,310.36,1556600 APG,D,20241008,32.1,32.26,31.95,32.08,1776000 APH,D,20241008,63.31,64.535,63.31,64.33,6678900 APLE,D,20241008,15.15,15.23,14.755,15.17,2361900 APO,D,20241008,134.66,136.22,134.4,136.1,2851600 APO-A,D,20241008,73.46,73.8199,73.4301,73.61,817300 APOS,D,20241008,27.21,27.44,27.21,27.39,22100 APTV,D,20241008,70.45,70.82,68.88,69.6,2136100 AQN,D,20241008,5.13,5.18,5.095,5.15,4748500 AQNB,D,20241008,25.46,25.62,25.46,25.585,5000 AR,D,20241008,29.48,29.53,28.8764,29.37,3428900 ARC,D,20241008,3.39,3.41,3.38,3.39,206500 ARCH,D,20241008,138.34,140.19,134.73,138.75,407400 ARCO,D,20241008,9.44,9.51,9.35,9.4,1084000 ARDC,D,20241008,15.43,15.44,15.27,15.31,57700 ARDT,D,20241008,17.61,18.25,17.29,17.62,197000 ARE,D,20241008,113.8,114,112.5825,113.8,917000 ARES,D,20241008,155,158.48,152.71,153.38,5101200 ARG-A,D,20241008,24.77,24.86,24.77,24.86,6600 ARGD,D,20241008,22.4344,22.558,22.4344,22.46,3700 ARI,D,20241008,8.77,8.786,8.67,8.74,828200 ARIS,D,20241008,17.21,17.32,16.87,17,138600 ARL,D,20241008,15.37,15.99,14.9025,15.55,11300 ARLO,D,20241008,11.26,11.3,11.05,11.11,548200 ARMK,D,20241008,37.47,37.97,37.33,37.6,1345900 AROC,D,20241008,21.45,21.45,21.07,21.2,934500 ARR,D,20241008,19.52,19.765,19.44,19.66,1153400 ARR-C,D,20241008,23.18,23.2269,23.0308,23.14,6600 ARW,D,20241008,130.61,133.45,129.79,132.94,330800 AS,D,20241008,16.73,18.59,16.7202,18.35,3853200 ASA,D,20241008,20.28,20.3233,20.2,20.29,53200 ASAI,D,20241008,6.18,6.22,6.08,6.19,449200 ASAN,D,20241008,11.36,11.785,11.29,11.69,1926500 ASB,D,20241008,21.08,21.31,20.91,21.12,976700 ASB-E,D,20241008,22.93,23.19,22.8222,23.05,4400 ASB-F,D,20241008,21.61,21.8,21.61,21.715,9500 ASBA,D,20241008,24.73,24.8599,24.61,24.73,23700 ASC,D,20241008,18.27,18.27,17.78,18.05,278100 ASG,D,20241008,5.63,5.63,5.59,5.62,516300 ASGI,D,20241008,20.19,20.19,19.81,19.85,124800 ASGN,D,20241008,94.39,94.63,93.0001,94.16,206100 ASH,D,20241008,84.09,84.325,82.86,83.77,303800 ASIX,D,20241008,30.95,31.057,29.7,30.64,166900 ASPN,D,20241008,24.8,24.86,21.49,22.4,5072100 ASR,D,20241008,274.87,276.75,270.92,273.31,46700 ASX,D,20241008,9.78,9.91,9.705,9.86,4647700 ATC-D,D,20241008,25.51,25.51,25.2786,25.2786,700 ATC-H,D,20241008,25.11,25.1757,25.11,25.15,8900 ATEN,D,20241008,14.16,14.4,14.01,14.38,470600 ATGE,D,20241008,73.12,73.25,72.36,72.88,227600 ATH-A,D,20241008,24.98,24.98,24.86,24.88,68800 ATH-B,D,20241008,22.94,22.9573,22.71,22.77,56200 ATH-C,D,20241008,24.98,25.03,24.95,25.02,233700 ATH-D,D,20241008,19.92,20.07,19.85,20.01,51600 ATH-E,D,20241008,26.48,26.66,26.45,26.635,17900 ATHM,D,20241008,32.16,32.65,31.65,32.61,506300 ATHS,D,20241008,25.63,25.69,25.56,25.62,26000 ATI,D,20241008,64.42,64.93,63.62,64,1444900 ATIP,D,20241008,5.98,6.09,5.66,5.92,25100 ATKR,D,20241008,85.84,86.3,83.4,84.45,626700 ATMU,D,20241008,38.59,39.03,38.2075,38.8,636500 ATO,D,20241008,138.33,139.18,137.7,138.23,897700 ATR,D,20241008,158.28,159.02,157.1,158.67,205900 ATS,D,20241008,30.03,30.07,29.66,29.87,150800 ATUS,D,20241008,2.34,2.41,2.33,2.37,1863400 AU,D,20241008,25.26,25.62,25.23,25.61,2272400 AUB,D,20241008,36.91,36.91,36.275,36.33,251400 AUB-A,D,20241008,24.45,24.5,24.302,24.33,11900 AUNA,D,20241008,6.9,6.95,6.6,6.63,27700 AVA,D,20241008,37.39,37.55,37.17,37.25,287100 AVAL,D,20241008,2.03,2.04,2,2.04,41200 AVB,D,20241008,219.41,219.72,216.71,218.5,473100 AVD,D,20241008,5.08,5.21,5.01,5.2,230000 AVK,D,20241008,11.69,11.69,11.52,11.53,229100 AVK.P,D,20241008,0.0275,0.0426,0.0262,0.036,1608900 AVNS,D,20241008,22.42,22.555,22.175,22.39,140700 AVNT,D,20241008,48.83,49.045,48.065,48.25,326700 AVTR,D,20241008,24.64,25.05,24.64,24.8,4194700 AVY,D,20241008,213,215.59,211.25,214.46,424000 AWF,D,20241008,11.19,11.21,11.14,11.15,94900 AWI,D,20241008,134.25,135.61,133.02,134.08,176300 AWK,D,20241008,137.73,138.4348,137.19,137.39,918700 AWP,D,20241008,4.35,4.35,4.31,4.32,268300 AWR,D,20241008,83,83,82.35,82.56,140800 AX,D,20241008,61.36,61.36,59.93,60.29,431800 AXL,D,20241008,6.11,6.11,5.96,5.98,1350700 AXP,D,20241008,271.25,272.5,266.16,269.11,3332700 AXR,D,20241008,29.4,29.71,29.4,29.46,7100 AXS,D,20241008,80,81.54,79.29,80.11,545000 AXS-E,D,20241008,22.65,22.8,22.62,22.69,32200 AXTA,D,20241008,35.75,36.17,35.51,36.05,1625900 AYI,D,20241008,307.67,307.92,303.09,305.43,247700 AZEK,D,20241008,43.28,44.04,43.22,43.64,1337600 AZO,D,20241008,3072.22,3102.49,3042.065,3102.09,97200 AZUL,D,20241008,3.64,3.85,3.37,3.39,3930300 AZZ,D,20241008,82.44,82.6138,80.35,80.66,160200 B,D,20241008,46.48,46.605,46.41,46.52,2810300 BA,D,20241008,155.99,156.7,154.14,154.65,5336200 BABA,D,20241008,110.1,110.76,108.04,109.68,37414300 BAC,D,20241008,40.05,40.145,39.805,39.93,26023600 BAC-B,D,20241008,25.2,25.305,25.2,25.2423,24500 BAC-E,D,20241008,24.31,24.4229,24.2609,24.32,11300 BAC-K,D,20241008,24.99,25.03,24.94,25.0199,62400 BAC-L,D,20241008,1260.3,1260.98,1256.95,1257.75,4400 BAC-M,D,20241008,24.34,24.61,24.3,24.61,102900 BAC-N,D,20241008,23.13,23.335,23.1,23.31,98500 BAC-O,D,20241008,20.63,20.85,20.5801,20.8,100300 BAC-P,D,20241008,19.65,19.85,19.625,19.83,57000 BAC-Q,D,20241008,19.97,20.22,19.93,20.22,70800 BAC-S,D,20241008,22.49,22.7,22.452,22.64,55300 BAH,D,20241008,161.17,161.75,159.855,161.4,657100 BAK,D,20241008,7.26,7.34,7,7,762700 BALL,D,20241008,63.9,64.35,63.565,64.06,992900 BALY,D,20241008,17.53,17.67,17.45,17.45,241400 BAM,D,20241008,47.09,47.365,46.69,47.03,1319300 BAN-F,D,20241008,23.56,23.79,23.52,23.73,100200 BANC,D,20241008,13.67,13.91,13.58,13.82,1738300 BAP,D,20241008,182.57,184.46,182.57,183.28,390100 BAR.W,D,20241008,0.08,0.1,0.0792,0.0948,37400 BARK,D,20241008,1.62,1.65,1.58,1.63,388300 BAX,D,20241008,35.96,37.39,35.94,37.12,5034200 BB,D,20241008,2.35,2.4099,2.3205,2.34,7853600 BBA.W,D,20241008,0.11,0.1331,0.0963,0.13,222000 BBAI,D,20241008,1.56,1.56,1.5,1.51,1362100 BBAR,D,20241008,10.72,11.32,10.72,11.32,415900 BBD,D,20241008,2.71,2.75,2.71,2.74,32432400 BBDC,D,20241008,9.68,9.72,9.62,9.64,482000 BBDO,D,20241008,2.38,2.42,2.38,2.4,3800 BBN,D,20241008,17.15,17.2366,17.12,17.18,192900 BBU,D,20241008,23,23.79,22.98,23.38,10600 BBUC,D,20241008,25.16,25.4,25.05,25.29,18700 BBVA,D,20241008,10.5,10.56,10.455,10.53,1084000 BBW,D,20241008,35.24,35.71,34.91,35.66,330900 BBWI,D,20241008,29.45,30.29,29.31,29.58,3001600 BBY,D,20241008,97.72,98.81,97.59,98.33,1988600 BC,D,20241008,80.76,81.17,79.85,80.4,523900 BC-A,D,20241008,24.87,24.9104,24.77,24.84,3600 BC-B,D,20241008,24.89,24.9947,24.86,24.95,2400 BC-C,D,20241008,25.05,25.1402,25.05,25.1,5100 BCAT,D,20241008,16.47,16.53,16.4,16.44,366000 BCC,D,20241008,142.82,143,140.01,142.02,255300 BCE,D,20241008,33.55,33.6,33.22,33.51,1978100 BCH,D,20241008,24.01,24.38,23.93,24.34,232700 BCO,D,20241008,110.98,111.765,108.84,111.36,244900 BCS,D,20241008,12.16,12.17,12.03,12.12,8261600 BCSF,D,20241008,16.62,16.71,16.59,16.66,188700 BCX,D,20241008,9.52,9.52,9.38,9.4,244300 BDC,D,20241008,118.04,118.84,117.31,118.01,185300 BDJ,D,20241008,8.57,8.69,8.5644,8.66,676000 BDN,D,20241008,5.74,5.74,5.64,5.65,2632700 BDX,D,20241008,236.85,238.02,235.4,237.17,841900 BE,D,20241008,10.22,10.35,9.975,10.25,2845700 BEDU,D,20241008,1.95,2.17,1.93,1.995,6300 BEKE,D,20241008,21.72,22.72,21.51,22.26,23642500 BEN,D,20241008,19.58,19.64,19.28,19.35,2633900 BEP,D,20241008,26.43,26.45,25.93,26.14,223600 BEP-A,D,20241008,20.91,21.37,20.91,21.12,3700 BEPC,D,20241008,31.13,31.14,30.43,30.59,609700 BEPH,D,20241008,17.83,18.06,17.83,18.06,11400 BEPI,D,20241008,18.79,18.97,18.745,18.87,2500 BEPJ,D,20241008,25.55,25.78,25.51,25.7,8400 BERY,D,20241008,66.32,66.83,65.43,66.26,381400 BEST,D,20241008,2.7,2.73,2.7,2.725,39200 BF.A,D,20241008,45.56,45.74,45.16,45.51,73700 BF.B,D,20241008,46.85,46.995,46.35,46.6,1347200 BFA.U,D,20241008,11.28,11.28,11.28,11.28,100 BFAC,D,20241008,11.13,11.13,11.1,11.1,228900 BFAM,D,20241008,136.71,139.25,136.5,136.62,331000 BFH,D,20241008,47.97,48.95,47.05,48.47,446400 BFK,D,20241008,10.59,10.6007,10.5503,10.565,59100 BFL.W,D,20241008,0.083,0.09,0.0702,0.0842,18600 BFLY,D,20241008,1.85,1.89,1.8,1.82,1104000 BFS,D,20241008,40.43,40.55,39.94,40.46,38800 BFS-D,D,20241008,23.51,23.54,23.51,23.54,700 BFS-E,D,20241008,23.54,23.75,23.5,23.7,3000 BFZ,D,20241008,12.04,12.07,12.02,12.04,62100 BG,D,20241008,97.98,98.58,96.86,98.24,1062500 BGB,D,20241008,12.45,12.49,12.45,12.49,396200 BGH,D,20241008,15.3,15.4,15.2762,15.33,82800 BGR,D,20241008,13.24,13.25,13.03,13.03,101700 BGS,D,20241008,8.21,8.21,8.08,8.16,658000 BGSF,D,20241008,8.63,9.06,8.63,8.97,26800 BGT,D,20241008,13.14,13.21,12.98,13.19,77700 BGX,D,20241008,12.87,12.91,12.85,12.91,30800 BGY,D,20241008,5.69,5.69,5.64,5.68,338900 BH,D,20241008,169.57,172,166.93,168.09,1900 BHC,D,20241008,8.15,8.268,8.06,8.06,1087300 BHE,D,20241008,43.74,43.74,42.67,43.13,183800 BHK,D,20241008,11.76,11.82,11.69,11.78,126300 BHLB,D,20241008,26.24,26.25,25.85,25.85,198800 BHP,D,20241008,58.57,58.6,57.97,58.4,3470200 BHR,D,20241008,3.05,3.1,3.02,3.1,201300 BHR-B,D,20241008,14.35,14.87,14.3001,14.61,3100 BHR-D,D,20241008,21.39,21.49,20.2902,21.25,1200 BHV,D,20241008,11.44,11.4454,11.4399,11.44,2900 BHVN,D,20241008,52.24,55.7,52.18,53.55,1841000 BIGZ,D,20241008,7.54,7.6,7.52,7.59,425800 BILL,D,20241008,54,54.29,53.51,53.9,1204400 BIO,D,20241008,339.43,344.155,336.64,339.22,137000 BIP,D,20241008,34.1,34.3094,33.33,33.78,171800 BIP-A,D,20241008,20.29,20.54,20.0121,20.53,5300 BIP-B,D,20241008,20.4,20.5,20.4,20.45,1300 BIPC,D,20241008,41.54,41.76,41.1,41.45,263900 BIPH,D,20241008,19.39,19.39,19.03,19.2,3000 BIPI,D,20241008,19.62,19.68,19.48,19.67,2700 BIPJ,D,20241008,25.35,25.58,25.305,25.5,8200 BIRK,D,20241008,47.31,47.99,47.1465,47.79,526300 BIT,D,20241008,15.13,15.17,15.045,15.15,226500 BJ,D,20241008,86.66,88.79,86.66,88.58,1494400 BK,D,20241008,72.69,73.345,72.66,73.2,3788800 BKD,D,20241008,6.01,6.02,5.57,5.68,6289600 BKE,D,20241008,42.5,42.71,41.96,42.08,236800 BKH,D,20241008,59.52,59.78,59.17,59.39,321300 BKK.W,D,20241008,0.1101,0.1101,0.1002,0.1002,400 BKKT,D,20241008,9.76,10.99,9.76,9.98,140400 BKN,D,20241008,12.94,13.01,12.92,12.95,28600 BKS.W,D,20241008,0.0502,0.06,0.045,0.0531,181600 BKSY,D,20241008,5.6,6.08,5.29,5.76,1409800 BKT,D,20241008,12.35,12.3763,12.2916,12.3099,45000 BKU,D,20241008,35.46,35.58,34.855,34.88,700000 BKV,D,20241008,18.05,18.055,17.99,18,334800 BLCO,D,20241008,18.8,18.87,18.1,18.42,503500 BLD,D,20241008,387.52,391.83,379.7801,386.65,173500 BLDR,D,20241008,193.07,195.29,189.84,193.14,821900 BLE,D,20241008,11.13,11.155,11.1,11.13,90900 BLK,D,20241008,951.55,955.3623,942.28,949.07,389000 BLND,D,20241008,3.5,3.635,3.48,3.54,800900 BLW,D,20241008,14.51,14.5134,14.42,14.45,65900 BLX,D,20241008,32.67,33.1046,32.37,32.98,147600 BMA,D,20241008,65.35,68.99,65.255,68.97,254900 BME,D,20241008,41.5,41.54,41.3546,41.51,15500 BMEZ,D,20241008,15.76,15.83,15.7,15.7,126800 BMI,D,20241008,225.9,226.905,223.66,226.1,90100 BML-G,D,20241008,22.75,22.9,22.71,22.75,17800 BML-H,D,20241008,22.84,22.8599,22.71,22.82,9600 BML-J,D,20241008,24.2,24.346,24.1,24.18,19200 BML-L,D,20241008,23.98,24.07,23.83,23.99,31600 BMN,D,20241008,25.4,25.41,25.16,25.395,23300 BMO,D,20241008,90.69,90.83,89.78,90.01,613300 BMY,D,20241008,53.5,53.83,52.46,52.48,9900200 BN,D,20241008,52.43,52.95,52.08,52.4,1193700 BNED,D,20241008,8.91,9.1,8.84,8.94,134000 BNH,D,20241008,18.87,19.1,18.83,18.9,27100 BNJ,D,20241008,17.79,17.79,17.52,17.68,9100 BNL,D,20241008,18.17,18.3,18.05,18.2,1025300 BNS,D,20241008,52.66,52.79,52.18,52.37,886500 BNT,D,20241008,52.44,52.7,52.12,52.54,11800 BNY,D,20241008,10.91,10.97,10.91,10.96,26600 BOC,D,20241008,14.36,14.515,14.2805,14.4,55800 BODI,D,20241008,7.08,7.15,6.615,6.89,55600 BOE,D,20241008,11.16,11.24,11.155,11.2,165400 BOH,D,20241008,63.14,63.46,62.46,62.86,349400 BOH-A,D,20241008,18.42,18.72,18.415,18.45,9200 BOH-B,D,20241008,26.5,26.695,26.33,26.56,5300 BOND,D,20241008,93.05,93.27,92.98,93.24,246700 BOOT,D,20241008,161.87,164.54,160.82,161.6,401800 BORR,D,20241008,5.46,5.46,5.215,5.31,2310500 BOW,D,20241008,28.2,28.71,28.2,28.4,133800 BOWL,D,20241008,11.7,11.7,11.47,11.65,664600 BOX,D,20241008,31.98,32.145,31.78,31.91,916300 BP,D,20241008,32.45,32.47,31.86,32.03,9039100 BPT,D,20241008,1.21,1.22,1.14,1.22,212200 BR,D,20241008,216.07,217.42,214.91,216.81,636600 BRBR,D,20241008,62.13,62.44,61.66,62.26,552000 BRC,D,20241008,74.91,75.26,74.385,74.96,127700 BRCC,D,20241008,3.25,3.31,3.1,3.29,683700 BRDG,D,20241008,9.69,9.75,9.505,9.59,114800 BRFS,D,20241008,4.16,4.25,4.15,4.23,3089100 BRK.A,D,20241008,683090.4,686000,678000,678000,1100 BRK.B,D,20241008,455.96,457.56,452.85,453.8,2234100 BRO,D,20241008,103.38,105.928,103.38,105.25,1538300 BROS,D,20241008,31.42,32.025,31.32,31.77,1279300 BRSP,D,20241008,5.44,5.44,5.3662,5.4,772900 BRT,D,20241008,17.5,17.63,17.35,17.55,15800 BRW,D,20241008,7.55,7.5712,7.52,7.57,236400 BRX,D,20241008,27.39,27.51,27.2,27.25,2980400 BSAC,D,20241008,19.43,19.77,19.41,19.69,301000 BSBR,D,20241008,5.19,5.22,5.145,5.16,218500 BSIG,D,20241008,23.39,23.73,23.14,23.71,282400 BSL,D,20241008,14.19,14.24,14.1404,14.19,89200 BSM,D,20241008,15.29,15.29,15.095,15.12,294200 BST,D,20241008,36,36.3,35.932,36.25,161200 BSTZ,D,20241008,19.18,19.3076,18.875,18.92,525300 BSX,D,20241008,85.12,86.0851,84.71,85.84,5347700 BTA,D,20241008,10.6,10.66,10.6,10.64,14700 BTCM,D,20241008,2.2,2.22,2.08,2.17,17500 BTE,D,20241008,3.28,3.285,3.1601,3.22,20903200 BTI,D,20241008,35.33,35.33,35.12,35.22,2341200 BTO,D,20241008,32.12,32.24,32.0501,32.18,29900 BTT,D,20241008,21.48,21.6,21.47,21.55,213000 BTU,D,20241008,26,26.11,25.395,25.78,1494200 BTZ,D,20241008,11.18,11.1899,11.11,11.11,229700 BUD,D,20241008,64.3,64.36,63.9152,64.23,864600 BUI,D,20241008,23.75,23.78,23.66,23.67,49300 BUR,D,20241008,12.95,13.02,12.91,12.95,212600 BURL,D,20241008,249.2,252.76,247.15,251.59,746000 BUXX,D,20241008,20.31,20.34,20.3,20.3211,58500 BV,D,20241008,16.02,16.07,15.785,15.88,320300 BVN,D,20241008,13.8,13.905,13.28,13.42,609900 BW,D,20241008,2.5,2.545,2.305,2.45,2686400 BW-A,D,20241008,14.57,14.8625,14.5,14.53,26400 BWA,D,20241008,34.86,35.09,34.4,34.68,1207800 BWG,D,20241008,8.75,8.75,8.69,8.7401,41200 BWLP,D,20241008,15.62,15.62,15.365,15.53,157100 BWMX,D,20241008,13.09,13.16,12.9,13.07,9100 BWNB,D,20241008,21.66,21.6616,21.55,21.57,5700 BWSN,D,20241008,23.93,24.018,23.67,23.85,3400 BWXT,D,20241008,116.74,117.435,115.6101,116.82,445800 BX,D,20241008,150.04,150.43,148.4,149.44,1577900 BXC,D,20241008,107.74,108.37,106.195,108.04,69200 BXMT,D,20241008,17.73,17.93,17.72,17.86,1267200 BXMX,D,20241008,13.63,13.715,13.618,13.66,200600 BXP,D,20241008,80.09,81.18,79.675,80.92,1190200 BXSL,D,20241008,29.69,29.91,29.53,29.78,846800 BY,D,20241008,25.55,25.55,25.2,25.23,85500 BYD,D,20241008,64,64.2,62.465,63.21,642000 BYM,D,20241008,11.94,11.96,11.92,11.96,26200 BYON,D,20241008,10.78,10.88,10.23,10.25,1521700 BZH,D,20241008,32.28,32.75,31.83,32.24,239000 C,D,20241008,62.9,63.36,62.49,63.24,8245700 C-N,D,20241008,30.08,30.1999,30.06,30.11,37700 CAAP,D,20241008,17.48,17.5,17.15,17.41,101700 CABO,D,20241008,333.72,333.72,314.06,316.06,93200 CACI,D,20241008,507.75,514.84,507.75,512.36,110400 CAD-A,D,20241008,22.51,22.81,22.51,22.81,3400 CADE,D,20241008,31.25,31.29,30.79,30.81,677200 CAE,D,20241008,18.29,18.375,18.145,18.24,735400 CAF,D,20241008,14.67,14.67,14.225,14.31,198600 CAG,D,20241008,29.21,29.34,29.01,29.2,3568600 CAH,D,20241008,112.32,112.88,111.78,112.62,2085100 CAL,D,20241008,32,32.135,31.74,32.01,738100 CALX,D,20241008,37.13,37.345,36.735,37.09,275600 CANG,D,20241008,1.76,1.79,1.7401,1.78,25900 CAPL,D,20241008,21.68,21.68,21.35,21.35,23700 CARR,D,20241008,81.27,81.27,80.52,80.84,2145400 CARS,D,20241008,15.33,15.76,15.16,15.76,703300 CAT,D,20241008,394.26,395,384.8488,387.96,2438800 CATO,D,20241008,5.16,5.74,5.12,5.58,184300 CAVA,D,20241008,126.79,133.54,126.7,131.99,3330200 CB,D,20241008,276.71,281.225,276.02,279.96,1413300 CBL,D,20241008,25.18,25.18,24.82,24.95,66300 CBNA,D,20241008,21.7,21.7,20.75,20.79,23200 CBRE,D,20241008,120,121.93,119.7,121.03,1529100 CBT,D,20241008,110.58,111.27,109.225,110.54,219600 CBU,D,20241008,57.68,57.68,56.88,56.92,122200 CBZ,D,20241008,65,65.34,64.41,64.73,209800 CC,D,20241008,19.59,19.91,19,19.54,1361300 CCI,D,20241008,111.68,112.27,110.79,112.1,2073200 CCIA,D,20241008,25.94,25.94,25.8175,25.94,2300 CCIF,D,20241008,8.36,8.43,8.34,8.38,107000 CCJ,D,20241008,50.28,51.92,50.2,51.58,3385100 CCK,D,20241008,91.73,92.34,91.31,92.25,1092700 CCL,D,20241008,18.08,18.99,18.07,18.87,35723300 CCM,D,20241008,6.89,7.1,6.66,7.1,9000 CCO,D,20241008,1.5,1.54,1.5,1.52,895100 CCRD,D,20241008,13.29,13.35,13.04,13.27,8900 CCS,D,20241008,97.98,99.445,96.95,98.15,221100 CCU,D,20241008,11.03,11.06,10.89,10.94,245400 CCZ,D,20241008,59.25,59.6,58.625,59,8000 CDE,D,20241008,6.15,6.245,6.11,6.2,11231800 CDLR,D,20241008,28.19,28.3377,28.05,28.08,30300 CDP,D,20241008,31.22,31.395,31.08,31.1,737200 CDR-B,D,20241008,15.46,16.7099,15.4552,16.26,4600 CDR-C,D,20241008,14.65,14.88,14.64,14.88,2500 CDRE,D,20241008,39.06,39.65,38.83,39.1,124000 CE,D,20241008,132.1,132.54,128.825,129.38,1212800 CEE,D,20241008,10.25,10.3,10.2117,10.3,900 CEIX,D,20241008,105.6,106.43,103.12,105.65,502300 CEL.P,D,20241008,0.0345,0.0351,0.0345,0.035,23100 CEPU,D,20241008,9.63,9.9186,9.54,9.87,176500 CF,D,20241008,86.87,87.67,85.92,86.81,1286600 CFG,D,20241008,41.18,41.545,41,41.21,5272700 CFG-E,D,20241008,22,22.26,21.9965,22.17,13300 CFG-H,D,20241008,27.04,27.22,27.04,27.17,23400 CFR,D,20241008,113.89,114.85,113.23,113.46,445300 CFR-B,D,20241008,21.31,21.43,21.31,21.4,68800 CGA,D,20241008,2.15,2.16,1.8667,1.91,5900 CGAU,D,20241008,6.94,6.94,6.8,6.89,517900 CGV,D,20241008,13.4,13.4,13.36,13.365,4700 CHCT,D,20241008,16.87,17.06,16.33,16.52,412400 CHD,D,20241008,99,100.23,98.63,100.08,1102500 CHE,D,20241008,580.31,588.9,570.7,587.39,76000 CHGG,D,20241008,1.68,1.68,1.6,1.61,3703500 CHH,D,20241008,128.39,130.67,127.78,130.32,295900 CHM-A,D,20241008,23.75,23.75,23.6802,23.73,1700 CHM-B,D,20241008,24.8,24.89,24.7001,24.86,2000 CHMI,D,20241008,3.41,3.44,3.37,3.42,147400 CHN,D,20241008,13.85,13.95,13.15,13.34,142000 CHPT,D,20241008,1.46,1.46,1.37,1.39,10757500 CHT,D,20241008,38.22,38.24,38.06,38.14,49200 CHWY,D,20241008,28.18,29.77,27.7,29.52,6627200 CI,D,20241008,341.72,345.13,339.2706,343.93,1127700 CIA,D,20241008,4.52,5.25,4.52,4.91,582500 CIB,D,20241008,30.84,31.27,30.65,31.19,421600 CIEN,D,20241008,64.18,65.57,63.83,65.25,1559400 CIF,D,20241008,1.78,1.79,1.78,1.7899,45500 CIG,D,20241008,2,2.01,1.98,1.99,1901700 CIG.C,D,20241008,2.58,2.58,2.5001,2.5207,2200 CII,D,20241008,19.51,19.68,19.5,19.65,145000 CIM,D,20241008,15.06,15.24,14.9431,15.18,545800 CIM-A,D,20241008,24.23,24.4989,24.17,24.2806,7700 CIM-B,D,20241008,24.7108,24.9,24.7108,24.9,3900 CIM-C,D,20241008,22.96,23.03,22.69,22.83,20500 CIM-D,D,20241008,24.36,24.5,24.35,24.48,17300 CIMN,D,20241008,25.66,25.66,25.58,25.6034,3700 CIMO,D,20241008,25.99,25.99,25.8,25.83,2300 CINT,D,20241008,7.05,7.23,7.05,7.12,30300 CIO,D,20241008,5.96,6,5.74,5.75,278200 CIO-A,D,20241008,19.32,19.4,19.13,19.4,3000 CION,D,20241008,11.8,11.88,11.69,11.7,117700 CIVI,D,20241008,53.6,53.94,52.61,53.38,1354300 CL,D,20241008,98.46,100.69,97.85,100.58,5095200 CLB,D,20241008,19.8,19.8,18.985,19.2,360400 CLBR,D,20241008,10.23,10.26,10.23,10.25,2600 CLCO,D,20241008,11.62,11.62,11.39,11.4,104600 CLD-A,D,20241008,23.3,23.3999,22.81,22.81,4700 CLDT,D,20241008,8.48,8.48,8.17,8.35,213600 CLF,D,20241008,12.66,12.74,12.235,12.71,13589300 CLH,D,20241008,248.42,252.5,247.7,251.43,185800 CLPR,D,20241008,5.69,5.77,5.62,5.76,28300 CLS,D,20241008,54.96,55.97,54.52,55.71,1536200 CLVT,D,20241008,6.55,6.705,6.5,6.55,1983500 CLW,D,20241008,26.18,27.17,25.85,26.95,262800 CLX,D,20241008,159.48,160.45,157.04,159.79,924100 CM,D,20241008,59.82,60.14,59.73,60.07,738600 CMA,D,20241008,58.55,58.72,57.57,57.88,1775000 CMBT,D,20241008,17.48,17.48,17.2,17.34,77300 CMC,D,20241008,52.79,52.99,51.78,52.6,576600 CMCM,D,20241008,5,5.22,4.7,5.15,72400 CMG,D,20241008,57.26,58.35,57.15,57.98,9100900 CMI,D,20241008,330,332,324.4,329.61,609500 CMP,D,20241008,11.91,12.24,11.76,12.11,613000 CMR-B,D,20241008,26.12,26.2077,26.12,26.2077,700 CMR-C,D,20241008,26.62,26.73,26.61,26.7064,1200 CMR-D,D,20241008,26.9501,27.1,26.9501,27.09,500 CMRE,D,20241008,14.85,14.85,14.5,14.56,323100 CMS,D,20241008,70.31,70.43,69.88,69.97,1591600 CMS-B,D,20241008,86.5,94.87,85.5,87.99,2700 CMS-C,D,20241008,19.58,19.95,19.56,19.93,38200 CMSA,D,20241008,24.87,24.97,24.87,24.91,4100 CMSC,D,20241008,24.51,24.66,24.5,24.64,31000 CMSD,D,20241008,24.79,24.9382,24.7001,24.8515,218000 CMTG,D,20241008,6.4,6.51,6.19,6.41,469600 CMU,D,20241008,3.64,3.6584,3.63,3.64,58900 CNA,D,20241008,46.97,47.45,46.89,47.17,290100 CNC,D,20241008,72.06,72.19,71.15,71.34,2794300 CNF,D,20241008,1.47,1.69,1.35,1.36,214200 CNH,D,20241008,10.94,11.03,10.86,10.98,9170800 CNI,D,20241008,113.36,113.81,112.5,113.44,1390000 CNK,D,20241008,26.9,27.32,26.79,26.92,1317700 CNM,D,20241008,42.6,42.95,42.13,42.71,1866500 CNMD,D,20241008,64.02,65.125,63.41,63.98,323900 CNNE,D,20241008,18.35,18.59,18.29,18.42,580900 CNO,D,20241008,34.24,34.24,33.965,34.14,854600 CNO-A,D,20241008,21.84,21.8408,21.62,21.62,900 CNP,D,20241008,29.72,29.84,29.39,29.47,8093200 CNQ,D,20241008,36.17,36.4,35.545,36.36,5591600 CNS,D,20241008,92.06,92.06,90.3,90.74,197200 CNX,D,20241008,34.11,34.56,33.83,34.55,1478700 COD-A,D,20241008,24.04,24.1399,24.03,24.04,13300 COD-B,D,20241008,24.36,24.4,24.2699,24.29,35200 COD-C,D,20241008,24.45,24.47,24.39,24.4,20000 CODI,D,20241008,21.39,21.46,21.07,21.15,156800 COF,D,20241008,152.27,152.525,149.46,149.5,1904400 COF-I,D,20241008,21,21.37,20.9616,21.12,129200 COF-J,D,20241008,20.05,20.35,20.049,20.28,82400 COF-K,D,20241008,20.3,20.4,20.3,20.34,2800 COF-L,D,20241008,19.43,19.75,19.35,19.63,47500 COF-N,D,20241008,19.11,19.44,19.11,19.325,27000 COHR,D,20241008,95.45,98.2699,95.18,97.87,1823900 COLD,D,20241008,27.14,27.24,26.7401,26.86,1350000 COMP,D,20241008,5.71,5.866,5.6901,5.74,3472700 CON,D,20241008,19.45,19.9,18.89,19.78,227600 COOK,D,20241008,3.41,3.45,3.32,3.34,131500 COP,D,20241008,112.74,112.915,110.16,110.8,5579700 COR,D,20241008,220.56,221.33,219.69,220.81,1598800 COTY,D,20241008,9.28,9.325,9.06,9.12,3338200 COUR,D,20241008,7.47,7.6,7.325,7.57,1354800 CP,D,20241008,81.05,81.23,80.21,80.61,2479200 CPA,D,20241008,95.27,96.115,93.98,95.19,224500 CPAY,D,20241008,334.41,339.93,333.57,337.06,719800 CPF,D,20241008,28.14,28.33,27.85,27.88,142900 CPK,D,20241008,119.41,119.41,117.37,117.56,81200 CPNG,D,20241008,25.54,26,25.44,25.7,5079800 CPRI,D,20241008,42.29,42.752,42.28,42.62,868900 CPS,D,20241008,13.23,14.45,13.12,14.41,140600 CPT,D,20241008,120.35,120.53,118.3,119.99,653100 CQP,D,20241008,50.25,50.41,49.39,49.81,77400 CR,D,20241008,159.15,159.15,156.49,156.9,150400 CRBG,D,20241008,29.91,30.1,29.22,29.49,3659500 CRC,D,20241008,53.37,53.37,51.22,52.58,799400 CRD.A,D,20241008,10.96,11.35,10.96,11.31,51300 CRD.B,D,20241008,11.36,11.365,11.3,11.3,1000 CRGY,D,20241008,12.94,13.19,12.93,13.14,6272200 CRH,D,20241008,88.3,89.36,87.84,89.23,3244800 CRI,D,20241008,60.93,61.49,60.35,61.2,1111800 CRK,D,20241008,11.9,12.17,11.78,12.1,1542000 CRL,D,20241008,188.9,189.5,186.68,186.83,718400 CRM,D,20241008,286,292.63,284.1035,291.57,5211200 CRS,D,20241008,159.79,162.08,157.515,161.38,321200 CRT,D,20241008,10.76,10.76,10.2,10.38,39700 CSAN,D,20241008,9.31,9.33,9.15,9.23,734500 CSL,D,20241008,469,471.49,460.02,460.46,594400 CSR,D,20241008,69.96,70.06,69.36,70.04,135300 CSTM,D,20241008,14.68,14.73,14.48,14.5,1726000 CSV,D,20241008,31.4,31.4,30.63,30.68,133300 CTA-A,D,20241008,64.15,64.15,64.15,64.15,100 CTA-B,D,20241008,81.06,81.06,81.06,81.06,500 CTBB,D,20241008,15.5,15.72,15.21,15.66,57000 CTDD,D,20241008,15.6,16.09,15.55,15.97,46500 CTLT,D,20241008,60.69,60.81,60.55,60.75,673800 CTO,D,20241008,18.75,18.87,18.6667,18.82,228800 CTO-A,D,20241008,23.88,23.97,23.38,23.97,7200 CTOS,D,20241008,3.2,3.21,3.09,3.12,662800 CTRA,D,20241008,24.37,24.58,24.085,24.43,3884400 CTRE,D,20241008,30.76,30.78,30.25,30.33,1637600 CTRI,D,20241008,15.91,16.285,15.78,16.05,348000 CTS,D,20241008,47.93,48.26,47.76,48.03,83600 CTV,D,20241008,1.76,1.77,1.71,1.75,115300 CTVA,D,20241008,57.1,57.28,56.51,56.89,1741100 CUB-E,D,20241008,25.3215,25.52,25.32,25.4633,6700 CUB-F,D,20241008,25.3,25.32,25.1616,25.31,7200 CUBB,D,20241008,20,20.5,20,20.5,800 CUBE,D,20241008,51.09,51.1531,50.385,50.66,1546400 CUBI,D,20241008,45.3,45.64,44.8,44.8,248600 CUK,D,20241008,16.42,17.22,16.42,17.18,2509200 CULP,D,20241008,6.07,6.07,5.8,5.8,3500 CURB,D,20241008,24.35,24.35,23.25,24,1832000 CURV,D,20241008,3.15,3.3,3.0656,3.3,680700 CUZ,D,20241008,28.74,28.75,28.56,28.66,613000 CVE,D,20241008,18,18.02,17.495,17.68,14958500 CVE.W,D,20241008,12.9,12.9,12.78,12.9,1500 CVEO,D,20241008,27.66,27.86,27.42,27.42,28400 CVI,D,20241008,24.55,24.665,23.72,23.79,826300 CVLG,D,20241008,51.5,52.08,51.02,51.93,39600 CVNA,D,20241008,182.13,191,181.79,190.99,4419600 CVS,D,20241008,65.3,66.1,64.95,65.9,10476500 CVX,D,20241008,149.2,149.6,147.73,148.75,5892700 CW,D,20241008,338.58,338.76,335.54,338.12,316900 CWAN,D,20241008,25.48,25.64,25.085,25.14,787700 CWE.A,D,20241008,26.81,26.81,26.005,26.05,139200 CWEN,D,20241008,28.78,28.8,28.055,28.13,809800 CWH,D,20241008,23.06,23.24,22.5901,23.07,547700 CWK,D,20241008,12.53,12.705,12.45,12.51,2866700 CWT,D,20241008,52.09,52.09,51.69,51.76,161900 CX,D,20241008,5.85,6.1,5.79,6.08,8696600 CXE,D,20241008,3.91,3.93,3.91,3.92,36900 CXH,D,20241008,8.21,8.22,8.2,8.22,12100 CXM,D,20241008,7.01,7.12,6.95,6.98,1366100 CXT,D,20241008,54.46,54.49,53.59,53.73,301300 CXW,D,20241008,12.8,12.8,12.61,12.72,515100 CYD,D,20241008,12.6,12.6,12.15,12.165,11100 CYH,D,20241008,5.43,5.49,5.16,5.29,1293400 D,D,20241008,57.42,57.44,56.81,56.81,3150500 DAC,D,20241008,86.91,87.53,85.85,85.93,104800 DAL,D,20241008,49.93,51.2,49.9,50.62,8425700 DAN,D,20241008,10.8,10.86,10.53,10.56,1680400 DAO,D,20241008,4.87,5.49,4.83,5.22,193500 DAR,D,20241008,36.85,37.4,36.54,36.57,1196900 DAVA,D,20241008,24.19,24.8399,24.12,24.5,467000 DAY,D,20241008,61,61.105,60.35,60.5,917700 DB,D,20241008,17.38,17.4,17.275,17.39,947000 DBD,D,20241008,44.33,44.6527,43.56,44.07,129700 DBI,D,20241008,6.26,6.3,6.065,6.1,1266200 DBL,D,20241008,15.72,15.79,15.65,15.68,37400 DBR-H,D,20241008,25.13,25.42,24.96,24.96,6400 DBR-I,D,20241008,25.35,25.63,25.19,25.37,23000 DBR-J,D,20241008,25.02,25.14,24.91,24.91,16200 DBRG,D,20241008,14.91,15.01,14.58,14.83,3521100 DCF,D,20241008,9.21,9.2213,9.19,9.19,41600 DCI,D,20241008,73.29,73.5,72.8,72.84,464600 DCO,D,20241008,64.24,64.24,62.9,62.98,36700 DD,D,20241008,85.68,85.68,84.25,84.48,2549500 DDD,D,20241008,3.01,3.03,2.93,2.95,2141300 DDL,D,20241008,3.34,3.5,3.1512,3.45,1302600 DDS,D,20241008,369.76,369.76,362.52,365.62,109600 DDT,D,20241008,26.01,26.0597,26.0062,26.02,1400 DE,D,20241008,403.54,405.91,398.78,400.28,981500 DEA,D,20241008,13.23,13.255,13.135,13.19,474300 DEC,D,20241008,11.95,11.95,11.63,11.76,149200 DECK,D,20241008,160.56,163.67,160.365,161.94,1891100 DEI,D,20241008,17.63,17.7,17.27,17.43,1579300 DELL,D,20241008,119.4,121.94,118.7,121.93,5681500 DEO,D,20241008,134.41,134.8088,133.7285,134.35,534000 DESP,D,20241008,13.18,13.54,13.07,13.28,405800 DFH,D,20241008,33.7,34.7596,33.27,33.64,237000 DFIN,D,20241008,65.56,66.09,65.19,65.21,81200 DFP,D,20241008,21.3,21.44,21.13,21.24,78900 DFS,D,20241008,144.06,144.48,142.03,142.09,1009000 DG,D,20241008,83.74,84.08,82.68,83.55,2203000 DGX,D,20241008,147.21,149.4,146.53,148.78,748100 DHF,D,20241008,2.6,2.63,2.6,2.63,167000 DHI,D,20241008,185.56,187.3772,184.2524,185.48,1174200 DHR,D,20241008,266.98,270.35,266.5,268.81,1431900 DHT,D,20241008,11.88,12.02,11.61,11.9,2550600 DHX,D,20241008,1.65,1.71,1.61,1.63,41900 DIAX,D,20241008,14.9,14.9107,14.81,14.89,134900 DIN,D,20241008,30.33,30.56,29.632,29.78,787300 DINO,D,20241008,45.94,46.13,44.285,44.51,1721700 DIS,D,20241008,92.51,93.74,91.69,92.51,10209000 DIVY,D,20241008,26.59,26.6452,26.59,26.6452,5300 DK,D,20241008,19.9,19.985,19.205,19.67,1047900 DKL,D,20241008,44.74,44.93,44.31,44.67,69000 DKS,D,20241008,207.97,208.25,204.965,205.74,493900 DLB,D,20241008,74.76,75.11,73.945,74.17,301900 DLN-A,D,20241008,25.66,25.75,25.655,25.74,2500 DLN-B,D,20241008,26,26.2902,25.9965,26.28,1600 DLNG,D,20241008,3.87,3.93,3.8,3.92,8000 DLR,D,20241008,157.13,158.72,155.71,158.28,954000 DLR-J,D,20241008,23.87,24.1999,23.78,24,32500 DLR-K,D,20241008,24.88,25.1599,24.88,25,25000 DLR-L,D,20241008,23.47,23.8,23.47,23.7433,18300 DLX,D,20241008,19.34,19.34,18.96,18.97,207100 DLY,D,20241008,16.54,16.54,16.47,16.51,79000 DM,D,20241008,4.85,4.885,4.82,4.85,402700 DMA,D,20241008,8.6,8.65,8.5112,8.6,15300 DMB,D,20241008,11.06,11.1324,11.06,11.095,137900 DMO,D,20241008,12.2,12.21,12.18,12.205,30700 DNA,D,20241008,8.23,8.6,8.12,8.34,531900 DNB,D,20241008,11.29,11.54,11.2,11.38,1940600 DNMR,D,20241008,0.492,0.492,0.4301,0.4373,411300 DNOW,D,20241008,12.66,12.66,12.42,12.44,457500 DNP,D,20241008,9.5,9.54,9.42,9.49,488400 DOC,D,20241008,22.09,22.13,21.68,21.82,2557200 DOCN,D,20241008,41.95,42.43,41.58,41.61,1009300 DOCS,D,20241008,43.37,44.77,43.01,44.34,1276300 DOLE,D,20241008,16.13,16.23,16.01,16.11,427800 DOUG,D,20241008,1.72,1.72,1.54,1.57,598000 DOV,D,20241008,187.47,188.2,185.95,187.16,876400 DOW,D,20241008,53.75,53.95,53.115,53.21,4219200 DPG,D,20241008,11.44,11.4659,11.3,11.31,129000 DPZ,D,20241008,410.49,417.91,410.49,411.15,710200 DQ,D,20241008,22.71,22.75,20.84,20.94,2226400 DRD,D,20241008,9.68,9.85,9.66,9.84,167300 DRH,D,20241008,8.89,8.89,8.58,8.79,2933900 DRH-A,D,20241008,25.45,25.6783,25.45,25.5814,1600 DRI,D,20241008,161.34,161.34,158.82,159.13,1024000 DRLL,D,20241008,29.61,29.61,28.97,29.14,63800 DSL,D,20241008,12.92,12.935,12.9,12.92,259300 DSM,D,20241008,6.2,6.21,6.165,6.18,135000 DSMC,D,20241008,35.72,35.72,35.3662,35.5974,5600 DSTX,D,20241008,25.215,25.215,25.215,25.215,100 DSU,D,20241008,11.06,11.13,11.03,11.095,203800 DSX,D,20241008,2.46,2.51,2.42,2.49,614600 DSX-B,D,20241008,26.77,26.77,26.75,26.75,600 DSX.W,D,20241008,0.36,0.3803,0.3501,0.3803,9700 DT,D,20241008,53.45,53.78,52.97,53.26,2118500 DTB,D,20241008,20.84,21.054,20.7701,21,11400 DTC,D,20241008,1.38,1.43,1.36,1.37,93600 DTE,D,20241008,126.1,126.55,125.4,125.48,844400 DTF,D,20241008,11.26,11.28,11.25,11.27,18100 DTG,D,20241008,21.14,21.5,21.12,21.47,12600 DTM,D,20241008,83.73,83.76,82.39,83.44,319000 DTW,D,20241008,24.49,24.77,24.49,24.77,21500 DUK,D,20241008,111,111.14,110.05,110.67,4810700 DUK-A,D,20241008,25.13,25.22,25.0601,25.22,45200 DUKB,D,20241008,24.99,25.13,24.9615,25.12,23800 DV,D,20241008,16.63,17.1102,16.63,16.83,1610200 DVA,D,20241008,157.41,158.375,152.61,154.35,986500 DVN,D,20241008,41.84,41.96,41.03,41.68,7402600 DX,D,20241008,12.07,12.23,12.05,12.2,1477100 DX-C,D,20241008,25.06,25.1,25.025,25.07,9400 DXC,D,20241008,20.61,20.88,20.2806,20.47,938600 DXYZ,D,20241008,9.93,10.05,9.81,9.9,139400 DY,D,20241008,193.74,193.98,189.87,190.13,248100 E,D,20241008,31.4,31.4,30.9601,31.17,176200 EAF,D,20241008,1.87,1.87,1.66,1.71,2519400 EAI,D,20241008,22.94,23.17,22.94,23.17,19300 EARN,D,20241008,6.7,6.74,6.67,6.73,355000 EAT,D,20241008,82.91,84.76,82.58,84.5,1010400 EB,D,20241008,2.68,2.74,2.665,2.73,967100 EBF,D,20241008,24.67,24.7594,23.91,23.98,227000 EBR,D,20241008,6.93,7.07,6.93,7.04,558700 EBR.B,D,20241008,7.69,7.74,7.68,7.68,11800 EBS,D,20241008,9.05,9.866,9,9.22,1620800 EC,D,20241008,9,9,8.55,8.67,4110600 ECAT,D,20241008,17.91,17.92,17.82,17.87,235200 ECC,D,20241008,9.94,9.98,9.92,9.98,964800 ECC-D,D,20241008,19.38,19.545,19.38,19.54,41300 ECCC,D,20241008,23.14,23.5,23.14,23.49,4300 ECCF,D,20241008,24.9,24.993,24.9,24.975,8500 ECCV,D,20241008,23.19,23.21,23.1399,23.21,3900 ECCW,D,20241008,24.64,24.69,24.51,24.68,2200 ECCX,D,20241008,24.8862,24.8862,24.8031,24.8031,2000 ECL,D,20241008,250.14,253,249.31,252.62,725600 ECO,D,20241008,34.89,34.89,34.4442,34.67,55800 ECVT,D,20241008,6.72,6.72,6.515,6.56,445100 ED,D,20241008,101.67,102.94,101.26,102.11,1328700 EDD,D,20241008,4.98,4.98,4.94,4.95,365300 EDF,D,20241008,5.27,5.33,5.25,5.25,139100 EDN,D,20241008,21.88,22.09,21.445,21.68,128800 EDR,D,20241008,29.08,29.14,28.94,29.11,1486400 EDU,D,20241008,74.585,77.59,74.4,75.78,2107400 EE,D,20241008,22.95,22.95,22.3504,22.49,223000 EEA,D,20241008,9.1599,9.1599,9.1009,9.112,2200 EEX,D,20241008,4.17,4.425,4.12,4.37,180500 EFC,D,20241008,12.44,12.46,12.37,12.44,697000 EFC-A,D,20241008,24.88,24.9,24.85,24.88,3200 EFC-B,D,20241008,22.35,22.45,22,22.22,5400 EFC-D,D,20241008,23.0924,23.0924,23.0924,23.0924,400 EFC-E,D,20241008,25.35,25.4,25.35,25.4,900 EFR,D,20241008,12.67,12.73,12.67,12.71,62500 EFT,D,20241008,12.94,12.98,12.9,12.95,127600 EFX,D,20241008,284.17,287.28,282.51,286.34,515100 EFXT,D,20241008,6.59,6.595,6.4,6.44,162100 EG,D,20241008,375.39,381,370.52,373.73,988400 EGF,D,20241008,9.94,10.1,9.89,10,4600 EGO,D,20241008,16.6,16.826,16.42,16.8,849300 EGP,D,20241008,178.8,178.8,176.24,177.71,267100 EGY,D,20241008,6.21,6.27,6.0422,6.22,859700 EHAB,D,20241008,7.18,7.39,7.15,7.29,469500 EHC,D,20241008,94.51,94.51,93.25,93.42,434000 EHI,D,20241008,6.77,6.87,6.74,6.81,360500 EIC,D,20241008,16.5,16.5,16.435,16.45,181700 EICA,D,20241008,23.89,23.8905,23.85,23.85,1200 EICB,D,20241008,24.95,25.0799,24.905,25.03,11800 EICC,D,20241008,25.1875,25.25,25.1292,25.2346,4300 EIG,D,20241008,47.84,48.405,47.81,48.05,128900 EIX,D,20241008,84.86,85.44,84.5,84.89,1233100 EL,D,20241008,93.28,94.17,91.19,93.91,3378600 ELAN,D,20241008,14.61,14.98,14.41,14.47,2457900 ELC,D,20241008,23.03,23.09,22.95,23.09,12900 ELF,D,20241008,101.51,104.0799,100.6939,104.01,1523100 ELME,D,20241008,17.03,17.03,16.71,16.84,432100 ELP,D,20241008,7.27,7.35,7.26,7.31,153300 ELPC,D,20241008,6.47,6.58,6.47,6.58,2700 ELS,D,20241008,68.29,68.29,65.97,66.12,2174000 ELV,D,20241008,495.45,498.59,486.32,489.47,924200 EMD,D,20241008,10.21,10.2727,10.1801,10.23,136900 EME,D,20241008,443.55,445.655,439.175,439.74,351200 EMF,D,20241008,13.88,13.91,13.604,13.69,28200 EMN,D,20241008,108.27,108.93,106.895,108.27,1071400 EMO,D,20241008,42.8,42.8,42.24,42.63,48600 EMP,D,20241008,22.95,23.15,22.95,23.15,8500 EMR,D,20241008,111.45,111.62,108.57,109.42,2299500 ENB,D,20241008,40.65,40.71,40.375,40.61,3267800 ENFN,D,20241008,8.95,8.97,8.815,8.89,286900 ENIC,D,20241008,2.67,2.6891,2.6,2.62,818400 ENJ,D,20241008,23.59,23.6492,23.59,23.6492,400 ENLC,D,20241008,14.66,14.71,14.51,14.6,1239400 ENO,D,20241008,24.71,24.88,24.6,24.7297,6100 ENOV,D,20241008,39.7,39.7,38.27,38.83,505300 ENR,D,20241008,31.6,31.765,31.18,31.54,537200 ENS,D,20241008,101.14,101.14,99.51,100.75,136400 ENV,D,20241008,62.66,62.73,62.6,62.6,536100 ENVA,D,20241008,84.56,84.56,82.91,83.28,108000 ENZ,D,20241008,1.13,1.14,1.12,1.13,14600 EOD,D,20241008,4.97,4.99,4.93,4.95,100800 EOG,D,20241008,132.5,132.59,129.33,130.37,2566500 EOI,D,20241008,19.83,20.07,19.715,20.03,82300 EOS,D,20241008,21.59,21.95,21.59,21.88,154100 EOT,D,20241008,17.69,17.77,17.68,17.73,26400 EP-C,D,20241008,48.29,48.29,48.1798,48.1798,1200 EPAC,D,20241008,42.92,42.92,42.19,42.29,280800 EPAM,D,20241008,193.1,195.86,191.58,195.18,437500 EPC,D,20241008,33.76,34.01,33.27,34.01,693900 EPD,D,20241008,29.5,29.5,29.1,29.18,3615700 EPR,D,20241008,48,48.0955,47.42,47.7,324500 EPR-C,D,20241008,22,22.14,21.96,22.14,2000 EPR-E,D,20241008,30.29,30.29,29.68,30.1052,6800 EPR-G,D,20241008,22.54,22.86,22.54,22.67,1600 EPRT,D,20241008,32.74,32.86,32.42,32.74,762900 EQBK,D,20241008,39.09,39.235,38.9,38.96,16100 EQC,D,20241008,19.76,19.8,19.74,19.75,637900 EQC-D,D,20241008,25.28,25.4,25.27,25.3,4300 EQH,D,20241008,42.9,43.09,42.59,42.83,3261100 EQH-A,D,20241008,22.91,23.18,22.9,23.16,27000 EQH-C,D,20241008,19.76,19.85,19.62,19.79,22400 EQNR,D,20241008,25.75,25.8,25.265,25.38,4839400 EQR,D,20241008,73.27,73.28,72.5,72.87,986100 EQS,D,20241008,1.31,1.31,1.31,1.31,300 EQT,D,20241008,36.98,37.24,36.3,37.07,10857700 EQV,D,20241008,9.91,9.91,9.905,9.905,1200 EQV.U,D,20241008,9.98,9.98,9.9464,9.96,11200 EQV.W,D,20241008,0.19,0.29,0.19,0.29,31200 ERJ,D,20241008,33.47,34.055,33.39,33.59,1450800 ERO,D,20241008,20.4,20.4,19.75,20.36,325000 ES,D,20241008,64.46,64.49,63.675,63.72,2061100 ESAB,D,20241008,103.55,103.852,101.875,103.12,203600 ESE,D,20241008,123.75,123.86,122.195,122.39,94800 ESI,D,20241008,25.47,25.825,25.1,25.68,1097500 ESNT,D,20241008,63.33,63.51,62.8501,63.15,442300 ESRT,D,20241008,10.95,10.98,10.785,10.93,725400 ESS,D,20241008,290,290,285.65,288.48,473600 ESTC,D,20241008,77.33,77.85,76.29,76.51,871900 ET,D,20241008,16.22,16.25,16.06,16.17,6364000 ET-I,D,20241008,11.84,11.85,11.81,11.8399,27200 ETB,D,20241008,14.41,14.45,14.35,14.41,36800 ETD,D,20241008,31.01,31.09,30.62,30.68,162800 ETG,D,20241008,19.16,19.19,19.0604,19.17,85900 ETI.P,D,20241008,24.5,24.65,24.5,24.6,6100 ETJ,D,20241008,9.34,9.43,9.24,9.3,312500 ETN,D,20241008,336.5,337.75,333.03,335.58,1136500 ETO,D,20241008,26.07,26.25,26.07,26.09,14000 ETR,D,20241008,131.79,131.96,130.46,130.53,2472300 ETV,D,20241008,13.72,13.9,13.72,13.9,277700 ETW,D,20241008,8.58,8.65,8.58,8.64,360700 ETW.W,D,20241008,0.1659,0.1675,0.152,0.152,600 ETWO,D,20241008,3.95,4.1,3.93,4.01,1923600 ETX,D,20241008,18.71,18.73,18.65,18.65,33400 ETY,D,20241008,14.55,14.705,14.55,14.69,273900 EVC,D,20241008,2.05,2.06,2.01,2.04,482400 EVE.T,D,20241008,0.1023,0.1023,0.1013,0.1013,1300 EVEX,D,20241008,3.36,3.38,3.22,3.28,247600 EVF,D,20241008,6.28,6.29,6.2572,6.275,36900 EVG,D,20241008,11.28,11.34,11.234,11.28,69300 EVH,D,20241008,26.08,26.2,25.42,25.63,1310700 EVN,D,20241008,11.01,11.03,10.96,10.99,85400 EVR,D,20241008,248.12,251.075,246.66,248.61,195600 EVRI,D,20241008,13.17,13.18,13.15,13.15,546500 EVT,D,20241008,24.44,24.57,24.33,24.38,45000 EVT.W,D,20241008,0.0193,0.0335,0.0193,0.0251,123200 EVTC,D,20241008,33.57,33.57,33.2,33.37,437600 EVTL,D,20241008,6.38,6.5032,6.03,6.03,15800 EVTR,D,20241008,51.1,51.1883,51.06,51.15,76900 EW,D,20241008,64.82,68.89,64.51,68.54,10542200 EXG,D,20241008,8.54,8.59,8.5,8.54,557200 EXK,D,20241008,4.08,4.2889,4.0209,4.27,4448500 EXP,D,20241008,286.66,289.19,281.99,288.52,180800 EXPD,D,20241008,120.73,122.8,120.31,121.41,1201400 EXR,D,20241008,170.54,171.56,169.76,170.96,1263300 EXTO,D,20241008,4.4,4.55,4.35,4.52,65600 F,D,20241008,10.5,10.58,10.38,10.49,46355700 F-B,D,20241008,24.28,24.61,24.2308,24.55,35300 F-C,D,20241008,24.05,24.2299,24.05,24.21,38400 F-D,D,20241008,25.49,25.74,25.37,25.74,24100 FAF,D,20241008,63.9,63.99,62.94,63.88,674900 FBIN,D,20241008,87.08,87.87,86.1,87.2,920100 FBK,D,20241008,45.49,46.2,45.41,45.6,142200 FBMS,D,20241008,31.48,31.59,31.164,31.24,109000 FBP,D,20241008,20.32,20.37,20.05,20.07,551000 FBR-E,D,20241008,22.94,23.1,22.8488,23.1,26100 FBRT,D,20241008,12.63,12.64,12.482,12.58,266900 FC,D,20241008,40.83,41.24,40.13,40.27,35700 FCF,D,20241008,16.44,16.46,16.27,16.27,520900 FCN,D,20241008,223.79,225.26,221.5,222.47,118200 FCPT,D,20241008,28.66,28.66,28.41,28.52,380900 FCRX,D,20241008,24.36,24.49,24.35,24.45,11700 FCT,D,20241008,10.42,10.42,10.3601,10.39,96700 FCX,D,20241008,48.97,48.97,48.045,48.59,13040300 FDP,D,20241008,29.03,29.03,28.5,29.02,128700 FDS,D,20241008,450.96,457.43,450.25,456.83,235500 FDX,D,20241008,260.94,262.2999,259.36,261.4,1073100 FE,D,20241008,43.1,43.2,42.71,42.73,2323400 FEDU,D,20241008,11.94,12.41,11.82,11.98,4800 FENG,D,20241008,3.11,3.135,3.05,3.05,2400 FERG,D,20241008,194.16,195.94,192.92,194.73,1413200 FET,D,20241008,15.9,16.06,15.43,15.64,30300 FF,D,20241008,6.03,6.05,5.815,5.92,290000 FFA,D,20241008,20.09,20.29,20.09,20.18,47400 FFC,D,20241008,16.34,16.4,16.32,16.36,103100 FFWM,D,20241008,6.75,6.83,6.5,6.52,441100 FG,D,20241008,42.29,42.84,42.05,42.35,36500 FGB,D,20241008,4.07,4.105,4.0521,4.1,114200 FGN,D,20241008,27,27.04,26.78,26.95,9800 FHI,D,20241008,36.65,36.65,35.97,36.04,552600 FHN,D,20241008,15.71,15.78,15.44,15.47,3104800 FHN-B,D,20241008,24.94,24.94,24.9,24.9,33100 FHN-E,D,20241008,25.25,25.29,25.21,25.29,3400 FHN-F,D,20241008,19.25,19.7,19.23,19.7,6700 FI,D,20241008,186.64,188.85,185.72,187.94,2393700 FICO,D,20241008,1973.11,1996.24,1968.31,1989.58,132500 FIGS,D,20241008,6.61,6.745,6.34,6.45,2142700 FIHL,D,20241008,17.03,17.62,17.01,17.2,747000 FINS,D,20241008,13.21,13.21,13.12,13.14,18600 FINV,D,20241008,6.38,6.589,6.27,6.43,1163600 FIS,D,20241008,84.62,86.155,84.16,85.91,3786500 FIX,D,20241008,409.25,411.96,404,405.31,315700 FL,D,20241008,22.74,22.9,22.5,22.87,2982500 FLC,D,20241008,17.2,17.2497,17.13,17.21,33500 FLNG,D,20241008,26.78,26.79,26.35,26.62,169700 FLO,D,20241008,22.46,22.82,22.39,22.69,1234500 FLR,D,20241008,50.58,51.4,49.67,50.43,2219800 FLS,D,20241008,54.4,54.47,52.93,53.37,1325900 FLUT,D,20241008,236.34,238.03,235.64,236.16,939600 FLXR,D,20241008,39.18,39.25,39.16,39.24,35300 FMC,D,20241008,62.68,62.775,61.75,61.98,788600 FMN,D,20241008,12.45,12.45,12.4,12.42,13600 FMS,D,20241008,20.19,20.245,19.955,20,200800 FMX,D,20241008,99.09,99.7,97.88,98.73,899000 FMY,D,20241008,12.42,12.42,12.31,12.31,9400 FN,D,20241008,244.81,246.465,242.43,244.99,209000 FNA,D,20241008,5.65,5.7,5.23,5.26,340200 FNB,D,20241008,13.84,13.855,13.64,13.66,1596100 FND,D,20241008,112.23,117.04,112.23,114.71,1153200 FNF,D,20241008,60.29,60.61,59.39,60.17,813700 FNV,D,20241008,119.69,120.77,118.75,120.58,634400 FOA,D,20241008,10.18,10.25,10.02,10.1,3700 FOF,D,20241008,13.08,13.1,13.0244,13.08,42400 FOR,D,20241008,31.82,31.95,31.37,31.4,108900 FOUR,D,20241008,90.67,92.5586,89.62,91.94,1165900 FPF,D,20241008,19.29,19.41,19.2509,19.35,96900 FPH,D,20241008,4.24,4.3,4.08,4.1,195800 FPI,D,20241008,10.64,10.6699,10.49,10.63,357000 FR,D,20241008,54.44,54.44,53.55,53.99,907800 FRA,D,20241008,13.63,13.68,13.555,13.61,69100 FREY,D,20241008,1.02,1.03,0.9612,0.9651,1132400 FRGE,D,20241008,1.23,1.26,1.21,1.25,337800 FRO,D,20241008,24.99,25.115,24.53,25.03,2072600 FRT,D,20241008,110.65,110.785,109.41,109.65,580400 FRT-C,D,20241008,22.55,22.79,22.53,22.79,6200 FSCO,D,20241008,6.74,6.7499,6.615,6.64,912100 FSK,D,20241008,20,20.03,19.864,20,960000 FSLY,D,20241008,7.43,7.5,7.28,7.3,1150200 FSM,D,20241008,4.43,4.5099,4.3701,4.5,5214500 FSS,D,20241008,91.96,92.39,91.05,91.18,194700 FT,D,20241008,7.43,7.5399,7.4292,7.49,74800 FTHY,D,20241008,14.99,15.01,14.91,14.9101,64500 FTI,D,20241008,27.27,27.27,26.62,27.06,2502000 FTK,D,20241008,5.03,5.03,4.88,4.9,42100 FTS,D,20241008,43.76,43.83,43.325,43.6,611200 FTV,D,20241008,76.11,76.7,75.825,76.44,1377500 FTWO,D,20241008,31.86,31.86,31.49,31.6424,4100 FUBO,D,20241008,1.43,1.456,1.39,1.41,4273700 FUL,D,20241008,77.26,78.03,76.455,77.31,266900 FUN,D,20241008,38.84,38.895,37.06,37.08,1843400 FVR,D,20241008,18.8,18.85,18.3,18.79,526200 FVRR,D,20241008,23.54,24.02,23.25,23.62,471000 FXED,D,20241008,19.02,19.1298,19.02,19.1298,15800 G,D,20241008,39.67,39.71,38.83,38.92,814200 GAB,D,20241008,5.42,5.42,5.37,5.39,572600 GAB-G,D,20241008,23.85,23.92,23.66,23.66,2100 GAB-H,D,20241008,23.95,24.03,23.86,23.95,900 GAB-K,D,20241008,23.9499,23.9499,23.59,23.71,9200 GAM,D,20241008,52.92,53.26,52.92,53.15,32600 GAM-B,D,20241008,25.5501,25.82,25.5501,25.82,1300 GAP,D,20241008,20.6,21.11,20.38,20.68,4401100 GATO,D,20241008,15.3,15.83,15.17,15.8,1161900 GATX,D,20241008,133.04,133.87,131.45,133.64,122900 GB,D,20241008,5.41,5.45,5.24,5.33,67900 GB.W,D,20241008,0.0724,0.0908,0.0724,0.0908,1100 GBAB,D,20241008,16.91,17.04,16.85,16.87,94700 GBCI,D,20241008,45.36,45.44,44.76,44.8,360900 GBLI,D,20241008,33.83,33.83,33,33.33,3600 GBTG,D,20241008,7.55,7.645,7.55,7.56,392400 GBX,D,20241008,49.39,49.97,48.625,49.39,165900 GCI,D,20241008,5.48,5.71,5.48,5.64,956500 GCO,D,20241008,27.18,27.445,26.59,27.13,94600 GCT.W,D,20241008,0.1,0.11,0.085,0.1,2700 GCTS,D,20241008,2.69,2.77,2.6,2.6,85900 GCV,D,20241008,3.76,3.76,3.7,3.7398,22700 GD,D,20241008,297.95,298.11,295.05,296.9,843300 GDDY,D,20241008,155.95,160.38,155.26,160.12,1041100 GDIV,D,20241008,15.25,15.34,15.24,15.31,16700 GDL,D,20241008,8.13,8.15,8.13,8.14,5000 GDL-C,D,20241008,49.75,49.9199,49.75,49.835,600 GDO,D,20241008,12.45,12.49,12.445,12.47,36300 GDOT,D,20241008,10.99,11.12,10.91,11.02,319100 GDV,D,20241008,24.42,24.42,24.2925,24.31,100800 GDV-H,D,20241008,25.06,25.06,24.75,24.75,5200 GDV-K,D,20241008,21.2,21.31,20.4601,21.1499,1900 GE,D,20241008,187.62,189.88,186.561,187.47,3627100 GEF,D,20241008,62.03,62.76,61.47,61.84,159800 GEF.B,D,20241008,67.66,67.9842,67.13,67.13,5100 GEL,D,20241008,13.29,13.3069,13.09,13.19,370900 GENI,D,20241008,7.26,7.41,7.16,7.32,2838800 GEO,D,20241008,13.74,14,13.55,13.75,1613800 GES,D,20241008,19.85,19.85,19.16,19.19,670200 GETY,D,20241008,3.67,3.67,3.59,3.63,116900 GEV,D,20241008,264.03,266.556,262.25,264.27,1671900 GF,D,20241008,8.73,8.755,8.67,8.7,22600 GFF,D,20241008,68.49,68.49,67.32,68.01,310700 GFI,D,20241008,15.15,15.3,15.07,15.27,2434600 GFL,D,20241008,40.05,40.89,40.05,40.7,837100 GFR,D,20241008,7.92,7.9276,7.81,7.9,138800 GGB,D,20241008,3.48,3.49,3.43,3.46,13059500 GGG,D,20241008,85.95,85.95,84.98,85.23,363800 GGT,D,20241008,4.86,4.86,4.83,4.84,28300 GGT-E,D,20241008,24.0354,24.09,23.7001,23.7001,600 GGT-G,D,20241008,23.99,24.01,23.93,24.01,400 GGZ,D,20241008,12.22,12.2799,12.1533,12.24,39900 GHC,D,20241008,800.87,810.44,800.86,805.64,10200 GHG,D,20241008,3.19,3.19,3.06,3.072,8500 GHI,D,20241008,13.69,13.69,13.56,13.59,28300 GHLD,D,20241008,16.14,16.37,15.9,15.9,12700 GHM,D,20241008,29.78,29.9504,29.35,29.56,18100 GHY,D,20241008,12.89,12.89,12.8,12.85,111800 GIB,D,20241008,113.4,114.67,113.21,114.45,73100 GIC,D,20241008,33.19,33.19,32.58,32.62,42900 GIL,D,20241008,46.72,47.39,46.68,47.36,441700 GIS,D,20241008,72.66,72.82,71.98,72.49,3328400 GJH,D,20241008,9.85,9.85,9.85,9.85,300 GJO,D,20241008,24.89,24.89,24.89,24.89,100 GJR,D,20241008,24.78,24.78,24.78,24.78,200 GJS,D,20241008,22.98,22.98,22.96,22.96,300 GKOS,D,20241008,127.53,130.29,127.445,129.27,298300 GL,D,20241008,104.44,104.71,103.625,104.16,371600 GL-D,D,20241008,17.66,17.7676,17.4849,17.69,9300 GLO-A,D,20241008,25.75,25.76,25.7,25.76,1700 GLO-B,D,20241008,25.46,25.56,25.43,25.56,5400 GLO-C,D,20241008,25.36,25.36,25.07,25.17,6900 GLOB,D,20241008,194.4,213.63,194.4,212.29,864200 GLP,D,20241008,47.61,47.7744,45.93,46.5,29000 GLP-B,D,20241008,26.1248,26.2128,26.1248,26.2,1800 GLT,D,20241008,1.73,1.77,1.68,1.68,209700 GLW,D,20241008,44.42,44.785,44.02,44.59,3160900 GM,D,20241008,46.07,47.35,45.77,46.01,16608400 GME,D,20241008,20.9,21.27,20.5258,20.71,4840400 GMED,D,20241008,70.18,70.54,69.92,70.06,305800 GMR-A,D,20241008,25.73,25.75,25.45,25.6523,7500 GMRE,D,20241008,9.4,9.4694,9.23,9.31,403700 GMS,D,20241008,91.57,92.205,90.42,91.6,230500 GNE,D,20241008,16.3,16.325,16.09,16.21,44900 GNK,D,20241008,18.2,18.26,17.8525,18.08,460900 GNL,D,20241008,8.38,8.49,8.28,8.46,1238900 GNL-A,D,20241008,22.43,22.64,22.43,22.6,7800 GNL-B,D,20241008,22.66,23.08,22.568,22.75,17000 GNL-D,D,20241008,23.48,23.48,23,23.16,6000 GNL-E,D,20241008,22.6919,22.95,22.6919,22.73,5100 GNRC,D,20241008,170.47,172.81,168.75,171.1,1268700 GNT,D,20241008,5.92,6.15,5.9,6.15,72100 GNT-A,D,20241008,24,24,23.875,24,900 GNTY,D,20241008,33.1,33.12,32.84,32.85,9700 GNW,D,20241008,6.79,7.02,6.77,7.01,7150000 GOF,D,20241008,15.9,15.95,15.86,15.94,626300 GOLD,D,20241008,19.78,19.91,19.51,19.66,18790800 GOLF,D,20241008,62.94,63.67,62.7,63.36,290300 GOOS,D,20241008,11.95,12.25,11.902,12.08,455900 GOTU,D,20241008,3.97,4.0524,3.72,3.74,4278600 GPC,D,20241008,134,134.3,132.76,133.67,716800 GPI,D,20241008,359.9,363.41,356.59,359.27,63400 GPJA,D,20241008,24.15,24.29,24.13,24.26,9300 GPK,D,20241008,28.42,28.91,28.135,28.72,2365400 GPM-A,D,20241008,16.45,16.67,16.45,16.59,15500 GPMT,D,20241008,2.91,2.93,2.855,2.88,278700 GPN,D,20241008,97.75,99.61,97.69,98.82,2195100 GPOR,D,20241008,149.34,149.34,146.74,147.53,166800 GPRK,D,20241008,8.44,8.44,8.065,8.21,245900 GRB-A,D,20241008,24.14,24.18,23.9532,24.1568,7300 GRBK,D,20241008,78.68,79.885,77.9938,78.87,206200 GRC,D,20241008,38.79,38.79,38.31,38.46,38300 GRDN,D,20241008,17.1,18.93,17.05,18.6,177500 GRMN,D,20241008,164.46,165.125,163.66,164.63,821900 GRN.T,D,20241008,3.17,3.59,3.17,3.59,658200 GRND,D,20241008,11.97,12.9984,11.86,12.92,1725600 GRNT,D,20241008,6.24,6.24,6.13,6.16,199400 GROV,D,20241008,1.28,1.37,1.28,1.32,51400 GRP.U,D,20241008,58.52,58.56,54.21,56.25,18100 GRW,D,20241008,36.81,37.09,36.81,37.0896,11100 GRX,D,20241008,10.72,10.77,10.72,10.73,18000 GS,D,20241008,497,498.34,492.78,496.57,1296700 GS-A,D,20241008,23.14,23.3,23.14,23.21,22700 GS-C,D,20241008,23.7,23.79,23.65,23.79,8900 GS-D,D,20241008,22.7,22.8466,22.65,22.83,48900 GSBD,D,20241008,13.63,13.64,13.55,13.6,508200 GSK,D,20241008,38.31,38.38,37.94,38.02,4625600 GSL,D,20241008,25.6,25.6,24.86,25.31,411000 GSL-B,D,20241008,26.53,26.75,26.5001,26.63,8500 GTES,D,20241008,17.47,17.47,17.185,17.3,1255500 GTL-B,D,20241008,50.67,51.315,50.5,50.84,5100 GTLS,D,20241008,125.45,125.49,123.375,124.03,514600 GTN,D,20241008,5.32,5.32,5.0832,5.23,790400 GTN.A,D,20241008,7.26,7.52,7.26,7.32,8200 GTY,D,20241008,31.21,31.21,30.825,30.93,191100 GUG,D,20241008,16.56,16.6498,16.11,16.28,140000 GUT,D,20241008,5.1,5.15,5.08,5.12,362200 GUT-C,D,20241008,24.79,24.79,24.78,24.79,900 GUT.P,D,20241008,0.0035,0.007,0.0035,0.0048,950200 GVA,D,20241008,81.37,81.4,79.94,79.95,336400 GWH,D,20241008,7.09,7.18,6.68,6.97,44600 GWH.W,D,20241008,0.04,0.0412,0.036,0.04,23000 GWRE,D,20241008,183.91,184.8923,182.52,182.65,855300 GWW,D,20241008,1029.94,1031.1,1024.305,1028.56,131200 GXO,D,20241008,48.75,50.62,48.35,50.12,1663700 GYLD,D,20241008,13.63,13.6499,13.52,13.6,1800 H,D,20241008,152.45,153.37,151.49,152.44,262900 HAE,D,20241008,77.41,77.71,76.37,76.68,504600 HAFN,D,20241008,7.34,7.395,7.25,7.38,1719200 HAL,D,20241008,30.53,30.58,29.725,30.05,9479800 HASI,D,20241008,34.54,34.81,34.09,34.5,1044500 HAYW,D,20241008,14.68,14.77,14.51,14.64,1111500 HBB,D,20241008,29.17,29.32,28.73,29.2,33900 HBI,D,20241008,7.21,7.44,7.208,7.39,4934400 HBM,D,20241008,9.02,9.14,8.8,8.99,3420700 HCA,D,20241008,382.7,385.63,370.46,378.58,1893700 HCC,D,20241008,62.37,63.605,60.25,61.7,608700 HCI,D,20241008,95,99.65,91.06,97.25,538400 HCXY,D,20241008,25.3575,25.6161,25.3575,25.6161,1100 HD,D,20241008,409.8,415.29,408.44,414.18,3693800 HDB,D,20241008,60.38,60.83,60.11,60.38,2275700 HE,D,20241008,9.72,9.865,9.58,9.77,3069400 HEI,D,20241008,259.85,261.8,258.6,260,192800 HEI.A,D,20241008,200.88,202.88,200.4,201.5,106700 HEQ,D,20241008,11,11,10.86,10.9,17300 HES,D,20241008,138.17,138.5,136.44,137.34,1033500 HESM,D,20241008,35.91,35.9798,35.43,35.84,684600 HFR-A,D,20241008,20.03,20.59,19.97,20.24,14500 HFRO,D,20241008,6.21,6.23,6.14,6.16,181900 HG,D,20241008,17.38,18.06,17.37,17.94,976100 HGER,D,20241008,23.19,23.19,22.7,22.85,238900 HGLB,D,20241008,7.86,7.92,7.83,7.91,50600 HGTY,D,20241008,10.43,10.75,10.43,10.52,59500 HGV,D,20241008,36.21,36.39,35.76,35.85,555700 HHH,D,20241008,75.01,76.09,74.825,75.65,140500 HI,D,20241008,27.12,27.385,25.115,25.38,685500 HIE,D,20241008,12.23,12.24,12.1501,12.2,92900 HIG,D,20241008,115,116.455,114.84,115.62,1590100 HIG-G,D,20241008,25.15,25.2499,25.15,25.17,11500 HII,D,20241008,258,259.42,255.38,257.91,267900 HIMS,D,20241008,18.5,19.17,18.29,18.75,49075100 HIO,D,20241008,4,4.01,4,4.01,233700 HIPO,D,20241008,16.91,17.86,16.61,17.36,95500 HIW,D,20241008,32.66,32.66,32.31,32.33,500800 HIX,D,20241008,4.44,4.4499,4.43,4.44,332700 HKD,D,20241008,4.63,5.04,4.4,4.44,1899800 HL,D,20241008,6.34,6.45,6.25,6.43,8530400 HLF,D,20241008,6.92,7.17,6.795,7.11,1205300 HLI,D,20241008,161.71,164.49,160.98,163.85,214200 HLIO,D,20241008,48.41,48.41,47.08,47.55,233900 HLL.W,D,20241008,0.0505,0.055,0.0505,0.0545,3100 HLLY,D,20241008,2.77,2.78,2.695,2.77,379000 HLN,D,20241008,10.08,10.14,10.04,10.14,6876200 HLT,D,20241008,233.84,234.66,232.29,234.19,1108100 HLX,D,20241008,10.5,10.67,10.265,10.57,2435300 HMC,D,20241008,32.01,32.06,31.82,31.99,379600 HMN,D,20241008,34.56,34.68,34.29,34.59,150900 HMY,D,20241008,9.24,9.36,9.135,9.34,2497400 HNI,D,20241008,53.16,53.33,52.48,52.68,168800 HOG,D,20241008,33.48,34.32,33.47,34.07,1391600 HOMB,D,20241008,26.42,26.42,25.98,26,554400 HOUS,D,20241008,4.8,4.96,4.75,4.77,745200 HOV,D,20241008,195.52,197.8,192.56,192.99,58400 HP,D,20241008,34.56,34.755,33.535,34.47,2255500 HPE,D,20241008,20.96,21.05,20.76,20.97,11588800 HPE-C,D,20241008,61.93,61.93,61.345,61.7,948800 HPF,D,20241008,18.78,18.9619,18.68,18.92,36400 HPI,D,20241008,18.91,19.37,18.91,19.27,61200 HPP,D,20241008,4.58,4.65,4.4,4.44,2714900 HPP-C,D,20241008,13.81,13.885,13.33,13.8,12600 HPQ,D,20241008,35.8,36.155,35.21,36,8667200 HPS,D,20241008,17.02,17.23,17.02,17.12,103300 HQH,D,20241008,18.29,18.43,18.25,18.3,100800 HQL,D,20241008,14.94,15.01,14.9231,14.95,66900 HR,D,20241008,17.42,17.44,17.05,17.13,3086000 HRB,D,20241008,62.15,62.3,61.77,61.87,743200 HRI,D,20241008,162,163,161.1,162,276500 HRL,D,20241008,31.2,31.26,30.765,31.07,1869300 HRTG,D,20241008,9.31,9.89,9.12,9.57,723100 HSBC,D,20241008,44.28,44.32,43.835,43.92,1661500 HSHP,D,20241008,8.38,8.38,8.26,8.36,106200 HSY,D,20241008,187.93,188.41,185.81,187.58,977700 HTD,D,20241008,23.11,23.36,23.07,23.29,143500 HTFB,D,20241008,24.54,24.54,24.53,24.54,300 HTFC,D,20241008,24.23,24.23,24.07,24.23,4400 HTGC,D,20241008,20.05,20.23,19.95,20.17,433000 HTH,D,20241008,31.01,31.08,30.54,30.72,247100 HUBB,D,20241008,440.47,442.36,436,441.11,330100 HUBS,D,20241008,529.09,542.31,525.14,532.36,499100 HUM,D,20241008,240.36,246.71,240,243.2,3205000 HUN,D,20241008,23.35,23.36,22.79,23.28,2923900 HUYA,D,20241008,5.69,5.79,5.4,5.66,2425600 HVT,D,20241008,26.52,26.605,25.86,25.98,152300 HWM,D,20241008,103.83,104.2352,102.94,102.99,1494200 HXL,D,20241008,60.3,60.5,59.03,59.51,654500 HY,D,20241008,66.2,66.6357,64.3069,65.18,69200 HYA.W,D,20241008,0.17,0.176,0.1619,0.1688,198900 HYAC,D,20241008,10.8,10.8,10.66,10.66,2100 HYB,D,20241008,8.28,8.31,8.24,8.25,34500 HYI,D,20241008,12.33,12.33,12.1601,12.26,35500 HYLN,D,20241008,2.41,2.49,2.37,2.39,491000 HYT,D,20241008,9.97,10.04,9.93,10.04,318800 HZO,D,20241008,29.99,30.755,28.77,29.09,336600 IAE,D,20241008,6.8,6.8,6.64,6.66,44400 IAG,D,20241008,4.63,4.65,4.49,4.58,8380800 IBM,D,20241008,228.11,229.345,227.0401,228.62,3245300 IBN,D,20241008,29.22,29.37,29.12,29.3,5230900 IBP,D,20241008,238.09,245.99,236.09,241.08,218000 IBTA,D,20241008,61.9,62.69,61.44,62.22,88900 ICE,D,20241008,160.94,162.25,160.39,162.09,2006500 ICL,D,20241008,4.04,4.04,3.964,4.01,653500 ICR-A,D,20241008,21,21,20.9292,20.9696,3000 IDA,D,20241008,101.5,101.56,100.705,101.05,275800 IDE,D,20241008,11.14,11.14,11,11.05,44300 IDT,D,20241008,38.28,38.75,38.02,38.45,120700 IEX,D,20241008,208.25,209.62,207.61,208.41,269500 IFF,D,20241008,100.86,102.59,100.725,102.48,1180100 IFN,D,20241008,18.53,18.66,18.5231,18.57,100800 IFS,D,20241008,26.69,27.15,26.61,27.1,49700 IGA,D,20241008,9.36,9.4165,9.35,9.36,98700 IGD,D,20241008,5.5,5.53,5.49,5.515,147100 IGI,D,20241008,17.08,17.2,17.08,17.15,27100 IGR,D,20241008,6.18,6.21,6.14,6.18,396000 IGT,D,20241008,20.4,20.4,20.1,20.2,568700 IH,D,20241008,2.13,2.13,1.92,2.05,21200 IHD,D,20241008,5.63,5.665,5.55,5.6,108200 IHG,D,20241008,110.79,111.1181,110.335,110.71,67800 IHS,D,20241008,3.09,3.11,3.03,3.05,260500 IHTA,D,20241008,7.5,7.58,7.48,7.555,74100 IIF,D,20241008,28.6,28.76,28.36,28.6,92000 IIIN,D,20241008,29.89,30,29.35,29.51,69300 IIM,D,20241008,12.73,12.735,12.67,12.71,151300 IIP-A,D,20241008,25.95,26.08,25.89,26.08,2300 IIPR,D,20241008,130,130.0275,127.3601,129.51,204000 IMAX,D,20241008,19.53,19.8,19.35,19.41,498600 INFA,D,20241008,25.17,25.585,25.05,25.46,1299400 INFY,D,20241008,23.14,23.36,23.08,23.32,7722500 ING,D,20241008,17.69,17.7,17.53,17.64,915500 INGR,D,20241008,134.68,134.68,133.395,134.03,283600 INN,D,20241008,6.86,6.86,6.645,6.71,924600 INN-E,D,20241008,21.15,21.56,20.97,21.34,17700 INN-F,D,20241008,21.29,21.9,21.25,21.57,23500 INSI,D,20241008,17.23,17.45,17.23,17.26,9500 INSP,D,20241008,208.71,211.235,203.655,206.71,341800 INST,D,20241008,23.55,23.55,23.53,23.55,143800 INSW,D,20241008,53.49,53.49,52.5468,53.11,469800 INVH,D,20241008,34.12,34.1798,33.07,33.19,5158600 INVX,D,20241008,15.12,15.24,14.86,15.01,490600 ION.W,D,20241008,2.34,2.57,2.34,2.52,66900 IONQ,D,20241008,9.02,9.665,8.97,9.55,8994900 IOT,D,20241008,48.02,48.69,47.19,47.26,1868800 IP,D,20241008,47.06,47.79,46.83,47.34,3957500 IPG,D,20241008,30.64,30.935,30.51,30.87,4964900 IPI,D,20241008,23.27,24.2999,23.25,23.85,46500 IQI,D,20241008,10.33,10.42,10.31,10.41,412500 IQV,D,20241008,225.05,227.79,225.05,226.72,885100 IR,D,20241008,100.31,100.31,97.66,98.87,2051700 IRM,D,20241008,117.68,119.3,116.89,118.84,990800 IRS,D,20241008,12,12.03,11.865,11.89,96900 IRT,D,20241008,19.33,19.3445,19.03,19.19,1386500 ISD,D,20241008,14.14,14.14,14.06,14.11,75300 IT,D,20241008,510.48,515.68,510.48,513.65,226700 ITGR,D,20241008,129.77,130.36,128.92,129.23,197300 ITT,D,20241008,149.59,149.59,147.59,148.08,259500 ITUB,D,20241008,6.37,6.46,6.37,6.42,19071000 ITW,D,20241008,256.3,257.005,253.12,255.72,529800 IVR,D,20241008,8.35,8.5,8.33,8.47,2205200 IVR-B,D,20241008,24.95,25.08,24.95,24.99,3200 IVR-C,D,20241008,24.5,24.74,24.32,24.64,9600 IVT,D,20241008,29.37,29.56,29.01,29.11,414800 IVZ,D,20241008,17.67,17.67,17.32,17.36,3581500 IX,D,20241008,112.77,113.125,111.9378,112.81,27000 J,D,20241008,138.2,138.52,136.22,137.35,831800 JBGS,D,20241008,17.5,17.5,17.3,17.38,242500 JBI,D,20241008,9.82,10.02,9.69,9.96,1815700 JBL,D,20241008,122.29,123.64,121.15,123.34,1360500 JBND,D,20241008,53.55,53.72,53.55,53.71,405500 JBT,D,20241008,99.53,99.565,98.165,98.73,164400 JCE,D,20241008,15.17,15.28,15.15,15.21,40900 JCI,D,20241008,75.78,76.49,75.28,76.35,3644500 JEF,D,20241008,63.44,64.08,63.1925,63.66,1169800 JELD,D,20241008,15.94,15.95,15.69,15.77,399800 JEQ,D,20241008,6.18,6.28,6.15,6.19,24500 JFR,D,20241008,8.94,8.95,8.9,8.94,347800 JGH,D,20241008,13.37,13.39,13.3004,13.38,55100 JHG,D,20241008,38.85,39.06,38.64,38.96,723600 JHI,D,20241008,14.19,14.2,14.15,14.2,5800 JHS,D,20241008,11.55,11.61,11.54,11.5889,27000 JHX,D,20241008,36.84,37.405,36.21,36.99,30700 JILL,D,20241008,24.04,24.27,24,24.03,109500 JKS,D,20241008,29.05,29.2,25.38,25.99,4716700 JLL,D,20241008,260.82,263.6,259.425,261.65,203700 JLS,D,20241008,18.69,18.89,18.69,18.8,17500 JMIA,D,20241008,5.49,5.6098,5.38,5.46,1722300 JMM,D,20241008,6.4199,6.4199,6.04,6.25,36800 JNJ,D,20241008,159.49,160.245,158.95,159.69,4766200 JNPR,D,20241008,38.8,38.83,38.735,38.77,1848500 JOB.W,D,20241008,0.98,0.98,0.81,0.83,132400 JOBY,D,20241008,5.95,6,5.61,5.67,9335600 JOE,D,20241008,58.51,58.84,57.47,57.73,206600 JOF,D,20241008,8.08,8.2,8.08,8.08,37500 JPC,D,20241008,7.97,8.1,7.95,8.1,1363800 JPI,D,20241008,21.23,21.3801,21.2,21.21,44500 JPM,D,20241008,210.58,211.33,208.38,210.75,6021700 JPM-C,D,20241008,25.48,25.64,25.45,25.52,84900 JPM-D,D,20241008,25.28,25.45,25.2,25.37,128700 JPM-J,D,20241008,23.39,23.64,23.3378,23.61,54900 JPM-K,D,20241008,22.22,22.44,22.17,22.34,154500 JPM-L,D,20241008,22.59,22.8,22.53,22.74,172800 JPM-M,D,20241008,20.84,21.05,20.79,20.98,120500 JQC,D,20241008,5.78,5.82,5.77,5.82,619800 JRI,D,20241008,13.16,13.2484,13.11,13.16,144000 JRS,D,20241008,8.83,8.84,8.795,8.83,109500 JWN,D,20241008,21.95,22.24,21.75,21.99,1512200 JXN,D,20241008,97.25,98.36,95.8341,97.29,544900 JXN-A,D,20241008,26.94,27.0433,26.9,26.9301,23100 K,D,20241008,80.64,80.65,80.54,80.56,1999100 KAI,D,20241008,325.67,325.67,321.8,323.15,47200 KAR,D,20241008,15.79,15.905,15.69,15.83,460500 KB,D,20241008,65.74,65.94,64.94,65.25,260400 KBDC,D,20241008,15.92,16.05,15.88,16.05,15400 KBH,D,20241008,80.48,81.615,79.23,81.1,1164700 KBR,D,20241008,68.56,68.65,67.9,68.33,744000 KD,D,20241008,23.65,24.465,23.49,24.29,2051500 KEN,D,20241008,26.4,26.58,26.3764,26.505,2600 KEP,D,20241008,7.39,7.41,7.355,7.36,90400 KEX,D,20241008,123,123,120.05,120.37,350800 KEY,D,20241008,16.84,16.9,16.7,16.73,7104400 KEY-I,D,20241008,24.77,25,24.6,24.9681,19800 KEY-J,D,20241008,22.94,23.04,22.83,23.013,17700 KEY-K,D,20241008,23.3,23.45,23.0401,23.44,15100 KEY-L,D,20241008,24.67,24.86,24.55,24.72,31500 KEYS,D,20241008,156.04,156.39,154.63,155.58,804700 KF,D,20241008,22.66,22.71,22.66,22.68,4500 KFRC,D,20241008,56.67,56.68,55.73,55.85,267800 KFS,D,20241008,8.24,8.35,8.1577,8.29,15700 KFY,D,20241008,73.01,73.01,71.69,71.89,231900 KGC,D,20241008,9.23,9.44,9.215,9.43,9503500 KGS,D,20241008,31.69,31.915,30.78,31.09,661800 KIM,D,20241008,23.04,23.109,22.8,22.86,2639800 KIM-L,D,20241008,23.39,23.52,23.31,23.49,10100 KIM-M,D,20241008,24.15,24.2,24.0401,24.15,7800 KIM-N,D,20241008,59.51,59.7,59.51,59.6979,1100 KIND,D,20241008,2.44,2.5,2.39,2.44,645400 KIO,D,20241008,14.87,15.02,14.87,14.98,127200 KKR,D,20241008,131.7,132.45,130.74,131.35,2069500 KKRS,D,20241008,20.44,20.5229,20.36,20.48,9800 KLG,D,20241008,16.94,17.52,16.85,17.46,534200 KMB,D,20241008,141.19,142.27,140.51,142.01,1527300 KMI,D,20241008,23.39,23.54,23.0601,23.32,10575800 KMPB,D,20241008,23.31,23.3999,23.25,23.35,8700 KMPR,D,20241008,59.39,60.56,58.93,59.83,479100 KMT,D,20241008,25.24,25.24,24.65,24.83,401400 KMX,D,20241008,72.2,73.16,71.07,72.13,1878800 KN,D,20241008,17.3,17.395,17.08,17.31,703200 KNF,D,20241008,88.48,89.39,87.54,88.18,236300 KNOP,D,20241008,6.43,6.51,6.4,6.47,79600 KNSL,D,20241008,455.13,469.24,455.13,463.58,163200 KNTK,D,20241008,48.3,48.54,47.6188,48.13,511300 KNX,D,20241008,51.26,52.335,51,51.72,1575300 KO,D,20241008,69.04,69.44,68.86,69.18,13549700 KODK,D,20241008,4.69,4.755,4.64,4.74,428300 KOF,D,20241008,86.6,87.25,85.49,87.19,150000 KOP,D,20241008,36.57,36.57,35.88,36.31,65200 KORE,D,20241008,2.15,2.15,2.11,2.11,1400 KOS,D,20241008,4.34,4.4,4.22,4.4,8603400 KR,D,20241008,55.84,56.215,55.57,56,2228500 KRC,D,20241008,37.97,38.09,37.19,37.57,762800 KRE-A,D,20241008,21.1,21.16,20.98,21,14400 KREF,D,20241008,11.74,11.74,11.545,11.63,279000 KRG,D,20241008,25.81,25.93,25.55,25.88,1915800 KRO,D,20241008,11.96,11.96,11.71,11.86,74000 KRP,D,20241008,16.48,16.48,16.2,16.22,431600 KSM,D,20241008,10.17,10.19,10.14,10.14,18500 KSS,D,20241008,18.95,19.52,18.79,19.14,4444300 KT,D,20241008,14.86,14.92,14.8,14.89,541300 KTB,D,20241008,79.69,80.71,79.3,80.46,230400 KTF,D,20241008,9.98,10.02,9.975,10.015,196700 KTH,D,20241008,29.56,29.7,29.07,29.26,5800 KTN,D,20241008,27.46,27.6,27.37,27.47,3500 KUKE,D,20241008,0.7001,0.779,0.7,0.759,24100 KVUE,D,20241008,22.07,22.075,21.76,21.85,11377000 KVYO,D,20241008,35.41,35.7953,35.28,35.37,396500 KW,D,20241008,10.86,10.895,10.692,10.74,325400 KWR,D,20241008,160,161.35,158.71,159.5,110800 KYN,D,20241008,11.75,11.77,11.495,11.57,486500 L,D,20241008,76.83,77.61,76.83,77.31,690700 LAAC,D,20241008,3.42,3.46,3.24,3.34,2031600 LAC,D,20241008,2.98,2.98,2.64,2.71,9005000 LAD,D,20241008,302.89,310.475,300,304.03,203700 LADR,D,20241008,11.21,11.22,11.03,11.08,969600 LANV,D,20241008,1.545,1.66,1.545,1.66,4100 LAW,D,20241008,5.93,6,5.89,5.93,63800 LAZ,D,20241008,48.38,49.22,48.22,48.35,553200 LB,D,20241008,45.54,46.73,43.79,45.78,138200 LBRT,D,20241008,20.35,20.475,19.73,20.17,1550900 LC,D,20241008,11.33,11.54,11.22,11.43,865300 LCII,D,20241008,117.04,118.58,115.94,117.28,128900 LDI,D,20241008,2.25,2.28,2.0607,2.12,1178700 LDOS,D,20241008,167.3,168.02,165.89,166.62,575600 LDP,D,20241008,21.5,21.8,21.44,21.79,72300 LEA,D,20241008,106.11,106.175,104.14,104.21,729900 LEG,D,20241008,13.18,13.405,13.09,13.11,1155000 LEN,D,20241008,182.61,183.69,180.765,181.21,1462200 LEN.B,D,20241008,168.55,169.3528,166.17,166.27,58700 LEO,D,20241008,6.51,6.51,6.46,6.49,101500 LEV,D,20241008,0.63,0.6467,0.63,0.635,73500 LEV.W,D,20241008,0.0196,0.0197,0.019,0.0196,7200 LEVI,D,20241008,19.58,19.6838,19.195,19.27,2281400 LFT,D,20241008,2.49,2.49,2.4,2.4,88300 LFT-A,D,20241008,21.78,21.78,21.51,21.51,200 LGF.A,D,20241008,7.72,7.78,7.59,7.74,910600 LGF.B,D,20241008,6.78,6.87,6.7,6.81,703200 LGI,D,20241008,17.83,17.83,17.68,17.76,38100 LH,D,20241008,212.75,214.095,211.28,212.66,297700 LHX,D,20241008,243,243.6499,239.58,241.28,462000 LICY,D,20241008,2.33,2.34,2.15,2.2,426700 LII,D,20241008,600.8,610.3,596.904,607.92,200800 LITB,D,20241008,2.26,2.75,2.26,2.62,25300 LLAP,D,20241008,0.249,0.249,0.2472,0.2472,2976400 LLY,D,20241008,903,921.9682,902.225,913.72,2200000 LMND,D,20241008,15.72,15.98,15.67,15.73,917300 LMT,D,20241008,607.22,610.7499,603.09,608.05,571700 LNC,D,20241008,31.18,31.53,31.06,31.38,1275000 LNC-D,D,20241008,28.24,28.45,28.16,28.45,18700 LND,D,20241008,4.61,4.67,4.58,4.59,39800 LNG,D,20241008,188.9,189.13,186.25,187.94,1240600 LNN,D,20241008,122.63,122.63,120.83,120.91,28300 LOAR,D,20241008,74.61,75.26,72.9297,75.09,111200 LOB,D,20241008,46.1,46.7832,45.99,46.55,135500 LOCL,D,20241008,2.68,2.81,2.68,2.81,2600 LOMA,D,20241008,8.34,8.5,8.22,8.38,557600 LOW,D,20241008,270.48,274.26,269.81,273.27,1947800 LPG,D,20241008,35.71,35.72,34.515,35.46,666000 LPL,D,20241008,3.84,3.87,3.82,3.86,225300 LPX,D,20241008,107.71,108.45,106.3,106.95,633100 LRN,D,20241008,78.51,78.55,76.65,77.02,878000 LSPD,D,20241008,15.77,16.15,15.77,16.01,670700 LTC,D,20241008,36.29,36.38,35.2501,35.69,309800 LTH,D,20241008,24.83,25.41,24.4,25.35,1298400 LTM,D,20241008,25.64,25.97,25.6,25.85,185500 LU,D,20241008,3.4,3.43,3.19,3.4,4959900 LUMN,D,20241008,6.24,6.48,6.17,6.43,8766400 LUV,D,20241008,31.34,31.59,30.49,30.67,7657600 LVS,D,20241008,51.58,52.33,50.79,51.84,8469800 LVW.W,D,20241008,0.0802,0.109,0.075,0.075,10100 LVWR,D,20241008,5.87,5.92,5.721,5.88,8700 LW,D,20241008,69.22,71.56,68.9,71.11,3403800 LXFR,D,20241008,12.99,13.2,12.68,12.77,160400 LXP,D,20241008,9.74,9.76,9.57,9.61,1407100 LXP-C,D,20241008,51.65,52.985,51.65,52.8999,2600 LXU,D,20241008,8.19,8.22,7.935,8.18,256300 LYB,D,20241008,94.25,94.6,93.67,94.1,1913300 LYG,D,20241008,3.04,3.05,3.01,3.04,7505300 LYV,D,20241008,111.67,111.95,110.575,111.59,1578100 LZB,D,20241008,40.61,41.29,40.36,40.83,317000 LZM,D,20241008,6.79,6.8,6.51,6.53,66600 M,D,20241008,15.34,15.475,15.17,15.22,3073500 MA,D,20241008,492.5,497.53,491.53,497.06,1750000 MAA,D,20241008,154.48,154.675,152.1554,153.04,520600 MAC,D,20241008,17.72,18.1,17.52,17.97,949200 MAIN,D,20241008,50.66,50.9,50.35,50.7,402000 MAN,D,20241008,70.96,71.53,70.64,71.32,496300 MANU,D,20241008,15.99,16.25,15.88,16.16,185000 MAS,D,20241008,83.28,83.6,81.965,83.21,1015100 MATV,D,20241008,16.03,16.085,15.45,16.04,378800 MATX,D,20241008,136.37,137.175,135.09,136.29,183200 MAV,D,20241008,8.75,8.81,8.75,8.77,26400 MAX,D,20241008,17.13,17.2016,16.71,16.89,495500 MBC,D,20241008,17.72,17.72,17.39,17.46,487300 MBI,D,20241008,3.43,3.5,3.34,3.4,225600 MC,D,20241008,66.69,67.495,66.5,67.22,692900 MCB,D,20241008,54.09,54.51,53,53.57,54900 MCD,D,20241008,302.64,303.35,300.36,301.9,2038300 MCI,D,20241008,19.23,19.83,18.78,18.88,43500 MCK,D,20241008,490.64,495.99,486.77,495.09,771600 MCN,D,20241008,7.02,7.05,7.0047,7.04,78000 MCO,D,20241008,463.68,471.7,462.59,471,1049100 MCR,D,20241008,6.5,6.51,6.49,6.51,25200 MCS,D,20241008,15.43,15.5099,15.11,15.33,316700 MCW,D,20241008,6.42,6.49,6.32,6.45,992100 MCY,D,20241008,63.13,64.41,62.5201,63.11,544300 MD,D,20241008,11.89,11.93,11.7,11.83,445900 MDST,D,20241008,26.06,26.1362,25.945,26.0404,7900 MDT,D,20241008,87.32,88.555,87.23,88.14,4608800 MDU,D,20241008,28.21,28.71,28.11,28.11,5043700 MDV,D,20241008,16.4,16.405,16.1,16.16,21100 MDV-A,D,20241008,24.51,24.73,24.51,24.715,4000 MEC,D,20241008,20.37,20.41,19.87,20.06,77300 MED,D,20241008,18.42,18.72,18.11,18.46,148900 MEG,D,20241008,21.05,21.09,20.13,20.95,513300 MEGI,D,20241008,14.45,14.6256,14.33,14.36,91000 MEI,D,20241008,10.39,10.555,10.15,10.54,827900 MER-K,D,20241008,25.83,25.96,25.83,25.95,24500 MET,D,20241008,83.49,83.76,82.74,83.28,2572500 MET-A,D,20241008,24.1,24.3099,24.1,24.2701,20200 MET-E,D,20241008,24.73,24.8265,24.6901,24.7701,56000 MET-F,D,20241008,22.38,22.62,22.356,22.6097,46300 MFA,D,20241008,12.12,12.28,12.0399,12.23,573200 MFA-B,D,20241008,23.07,23.44,23.07,23.3367,12200 MFA-C,D,20241008,23.9599,24,23.7939,23.955,17100 MFAN,D,20241008,25.55,25.6799,25.5,25.67,11000 MFAO,D,20241008,25.58,25.75,25.58,25.7399,4700 MFC,D,20241008,29.85,29.9997,29.605,29.82,1387100 MFG,D,20241008,4.18,4.19,4.16,4.17,3904800 MFM,D,20241008,5.7,5.71,5.67,5.68,83800 MG,D,20241008,11.39,11.4399,10.99,11.08,88200 MGA,D,20241008,40.88,41,40.07,40.48,1192700 MGF,D,20241008,3.23,3.26,3.23,3.25,34600 MGM,D,20241008,40.35,40.3859,38.44,39.81,5036100 MGR,D,20241008,24.53,24.73,24.53,24.61,11900 MGRB,D,20241008,20.28,20.378,20.14,20.29,4700 MGRD,D,20241008,17.76,17.898,17.73,17.77,14000 MGRE,D,20241008,25.96,25.96,25.835,25.9,12600 MGY,D,20241008,26.6,26.62,25.77,26.09,2230700 MHD,D,20241008,12.71,12.72,12.62,12.66,66100 MHF,D,20241008,7.29,7.31,7.2606,7.29,24000 MHI,D,20241008,9.54,9.56,9.51,9.55,26800 MHK,D,20241008,155.2,157.355,152.13,155.54,497000 MHN,D,20241008,11.06,11.09,11.06,11.08,27500 MHNC,D,20241008,17.3726,17.57,17.3726,17.528,2800 MHO,D,20241008,163,165.5569,161.29,163.61,180800 MIN,D,20241008,2.74,2.75,2.73,2.745,79400 MIO,D,20241008,12.38,12.42,12.32,12.32,20400 MIR,D,20241008,11.6,12.82,11.485,12.66,4337100 MIT-A,D,20241008,23,23,23,23,1600 MIT-B,D,20241008,22.42,22.45,22.29,22.4,6900 MIT-C,D,20241008,24.8,24.895,24.8,24.85,4800 MITN,D,20241008,25.47,25.47,25.42,25.44,2900 MITP,D,20241008,25.51,25.555,25.4,25.475,12500 MITT,D,20241008,7.29,7.2911,7.21,7.23,129200 MIY,D,20241008,11.93,11.98,11.93,11.94,68800 MKC,D,20241008,79.6,79.72,79.1,79.63,1408900 MKC.V,D,20241008,78.98,79.3,78.615,79.3,700 MKFG,D,20241008,4.64,4.7034,4.61,4.64,565000 MKL,D,20241008,1552.74,1574.95,1545.71,1559.2,34700 ML,D,20241008,40.12,41.43,39.72,40.19,121800 MLI,D,20241008,71.9,72.35,70.87,71.94,570200 MLM,D,20241008,521.74,524.93,516.28,523.99,345600 MLNK,D,20241008,20.24,20.79,20.09,20.58,602500 MLP,D,20241008,24.05,24.05,23.04,23.15,6000 MLR,D,20241008,62.16,62.29,61.02,62.25,75700 MMC,D,20241008,221.5,224.31,221.2,223.97,1730900 MMD,D,20241008,16.74,16.81,16.74,16.77,45400 MMI,D,20241008,36.06,36.23,35.715,35.93,53600 MMKT,D,20241008,100.19,100.19,100.16,100.18,11000 MMM,D,20241008,134.48,135.0399,133.3022,134.69,2882000 MMS,D,20241008,91,91.11,89.96,90.7,157700 MMT,D,20241008,4.85,4.87,4.8421,4.86,85700 MMU,D,20241008,10.83,10.83,10.8,10.82,84400 MNR,D,20241008,16.51,16.83,16.46,16.61,84800 MNSO,D,20241008,18.0301,19.34,18.0301,18.92,3115000 MNT.W,D,20241008,0.0242,0.0243,0.0242,0.0243,1300 MNTN,D,20241008,11.39,11.39,11.37,11.37,2500 MO,D,20241008,49.975,50.15,49.46,49.55,5272000 MOD,D,20241008,134.5,137.65,132.55,132.77,453000 MODG,D,20241008,9.84,10.0187,9.675,9.9,1613100 MOG.A,D,20241008,200.85,201.26,199.05,199.07,74000 MOGU,D,20241008,2.2,2.29,2.15,2.2691,6200 MOH,D,20241008,327.5,327.5,323.29,324.93,261700 MOS,D,20241008,25.4,25.86,24.98,25.81,5658200 MOV,D,20241008,19,19.08,18.72,18.89,244500 MP,D,20241008,17.1,17.45,16.84,17,3182800 MPA,D,20241008,12.44,12.46,12.42,12.43,6400 MPC,D,20241008,170.77,171.02,157.15,159.99,5060600 MPLN,D,20241008,9.27,10.755,9.13,10.71,73100 MPLX,D,20241008,44.02,44.05,43.58,43.78,1144700 MPV,D,20241008,17,17.1399,16.82,16.9,13400 MPW,D,20241008,5.56,5.6,5.43,5.48,6750300 MPX,D,20241008,9.51,9.5799,9.4,9.51,25700 MQT,D,20241008,10.6,10.66,10.59,10.59,71200 MQY,D,20241008,13.06,13.07,12.97,13.06,154500 MRC,D,20241008,12.83,12.85,12.56,12.57,373200 MRK,D,20241008,107.97,108.75,107.81,108.52,8832400 MRO,D,20241008,28.69,28.69,27.94,28.11,5739700 MS,D,20241008,107.65,108.21,107.39,107.49,3679600 MS-A,D,20241008,22.61,22.83,22.5753,22.83,37200 MS-E,D,20241008,25.3,25.3,25.28,25.28,70300 MS-F,D,20241008,25.32,25.3499,25.24,25.26,34400 MS-I,D,20241008,25.34,25.3999,25.22,25.3192,38600 MS-K,D,20241008,25.18,25.31,25.14,25.22,53500 MS-L,D,20241008,23.63,23.8853,23.58,23.719,18500 MS-O,D,20241008,20.33,20.56,20.2392,20.5,70300 MS-P,D,20241008,26.29,26.51,26.2,26.44,31600 MS-Q,D,20241008,26.74,26.91,26.67,26.79,50300 MSA,D,20241008,172.19,173.445,170.467,171.68,104700 MSB,D,20241008,22.9001,24.84,22.9001,24.28,45100 MSC,D,20241008,7.1,7.51,6.99,7.1,8500 MSCI,D,20241008,590.43,599.25,585.205,596.83,411400 MSD,D,20241008,7.92,7.93,7.885,7.91,60300 MSDL,D,20241008,19.96,20.08,19.81,19.92,150800 MSGE,D,20241008,41.09,41.63,40.76,41.57,363300 MSGS,D,20241008,213.67,215.57,212.96,215.25,69100 MSI,D,20241008,452.52,458.91,452.48,457.91,700500 MSM,D,20241008,81.75,81.75,80.15,80.2,501300 MT,D,20241008,24.73,24.75,24.35,24.63,2141700 MTAL,D,20241008,13.7,13.7,13.03,13.25,217400 MTB,D,20241008,178.44,179.185,176.99,177.52,849600 MTB-H,D,20241008,25.09,25.1499,24.95,25,11800 MTB-J,D,20241008,27.64,27.85,27.59,27.69,49300 MTD,D,20241008,1461.44,1461.44,1439.76,1451.47,84000 MTDR,D,20241008,53.73,53.915,52.38,53.17,1077600 MTG,D,20241008,25.31,25.57,25.15,25.27,1365700 MTH,D,20241008,196.36,199.355,193.46,196.19,171300 MTN,D,20241008,169.15,171.93,167.55,170.36,571300 MTR,D,20241008,6.26,6.455,6.1062,6.25,6700 MTRN,D,20241008,103.51,105.34,102.74,105.26,105400 MTUS,D,20241008,14.19,14.31,13.825,14.25,234200 MTW,D,20241008,9.4,9.4158,9.21,9.29,211900 MTX,D,20241008,75.44,75.5492,74.59,75.39,99900 MTZ,D,20241008,130,130.22,127.2,128.43,818500 MUA,D,20241008,12.4,12.5,12.3157,12.5,56800 MUC,D,20241008,11.55,11.56,11.52,11.53,182600 MUE,D,20241008,10.67,10.6812,10.62,10.67,68300 MUFG,D,20241008,10.26,10.3,9.867,10.26,1898200 MUI,D,20241008,12.6,12.65,12.6,12.63,106200 MUJ,D,20241008,12.02,12.17,12.017,12.14,160900 MUR,D,20241008,35.45,35.45,34.4734,34.78,1636600 MUSA,D,20241008,479.78,482.99,474.62,482.62,134300 MUX,D,20241008,9.61,9.7187,9.4601,9.68,434400 MVF,D,20241008,7.54,7.54,7.5099,7.54,60700 MVO,D,20241008,9.84,9.87,9.65,9.85,108100 MVT,D,20241008,11.35,11.4,11.3403,11.3403,26000 MWA,D,20241008,22.77,22.79,22.15,22.16,3782800 MX,D,20241008,4.66,4.83,4.62,4.78,159700 MXE,D,20241008,9.18,9.22,9.16,9.2,1900 MXF,D,20241008,15.32,15.32,15.0432,15.06,48900 MYD,D,20241008,11.43,11.51,11.37,11.5,182400 MYE,D,20241008,12.64,12.64,12.255,12.53,148500 MYI,D,20241008,11.89,11.89,11.85,11.86,186200 MYN,D,20241008,10.74,10.74,10.71,10.74,171200 MYTE,D,20241008,6.9,8.2421,6.8348,7.75,2541000 NABL,D,20241008,12.54,12.58,12.345,12.4,505900 NAC,D,20241008,11.83,11.84,11.805,11.83,441300 NAD,D,20241008,12.19,12.24,12.18,12.24,569500 NAN,D,20241008,11.77,11.77,11.73,11.74,53100 NAPA,D,20241008,10.94,10.97,10.93,10.96,12172900 NAT,D,20241008,3.77,3.7755,3.7,3.76,1926800 NATL,D,20241008,28.89,29.0759,28.38,28.7,256500 NAZ,D,20241008,11.73,11.8,11.73,11.74,34100 NBB,D,20241008,16.29,16.37,16.29,16.31,70600 NBHC,D,20241008,41.11,41.12,40.59,40.88,134500 NBR,D,20241008,78.45,78.45,73.82,76.28,426300 NBXG,D,20241008,12.94,12.9938,12.8601,12.94,159700 NC,D,20241008,27.16,27.21,26.2,26.31,30500 NCA,D,20241008,9.11,9.15,9.06,9.12,48700 NCDL,D,20241008,17.38,17.52,17.305,17.4,54100 NCLH,D,20241008,20.21,21.125,20.16,20.8,11368900 NCV,D,20241008,3.5,3.52,3.48,3.52,359300 NCV-A,D,20241008,22.7,23.07,22.7,23.03,800 NCZ,D,20241008,3.11,3.13,3.1,3.12,263800 NCZ-A,D,20241008,21.97,22.09,21.8,22.03,8400 NDMO,D,20241008,11.2,11.23,11.1501,11.2,140400 NDP,D,20241008,40.69,40.69,39.7798,39.96,4900 NE,D,20241008,37.18,37.32,36.18,36.59,1819700 NEA,D,20241008,11.86,11.905,11.8399,11.89,731500 NEE,D,20241008,80.78,81.8073,80.49,80.5,10098300 NEE-N,D,20241008,25.04,25.41,25,25.32,57600 NEE-R,D,20241008,45.96,45.96,45.17,45.19,606800 NEE-S,D,20241008,53.72,54.44,53.72,53.85,549400 NEM,D,20241008,52.48,52.95,52.16,52.74,7166700 NEP,D,20241008,25.4,25.6,25.215,25.32,1325600 NET,D,20241008,79.48,81.84,79.16,81.76,1182700 NETZ,D,20241008,74.54,74.64,74.4201,74.61,96700 NEU,D,20241008,517.63,523.3,517.04,523.03,41200 NEUE,D,20241008,5.38,5.55,5.37,5.55,12000 NEXA,D,20241008,7.49,7.49,7.08,7.28,13000 NFG,D,20241008,60.33,60.385,59.4,59.42,397400 NFJ,D,20241008,12.75,12.79,12.715,12.78,127500 NGG,D,20241008,65.71,66.03,65.58,65.9,295300 NGL,D,20241008,4.6,4.86,4.5,4.81,244700 NGL-B,D,20241008,22.89,22.95,22.8625,22.89,17000 NGL-C,D,20241008,22.95,23.274,22.95,22.9801,2500 NGS,D,20241008,20.55,20.57,19.93,20.1,39200 NGVC,D,20241008,25.74,26.33,25.54,26.25,69500 NGVT,D,20241008,35.56,35.585,34.46,34.54,247600 NHI,D,20241008,81.1,81.47,80.25,81.11,176700 NI,D,20241008,34.17,34.41,34.115,34.12,1832500 NIC,D,20241008,92.71,92.95,91.79,91.79,15600 NIE,D,20241008,23.04,23.17,23.0357,23.15,54800 NIM,D,20241008,9.28,9.31,9.28,9.3,8100 NINE,D,20241008,1.22,1.2399,1.1701,1.22,556200 NIO,D,20241008,6.26,6.4,6.11,6.24,82359200 NJR,D,20241008,45.35,45.62,45.12,45.19,254100 NKE,D,20241008,80.75,81.42,79.93,80.77,10569600 NKX,D,20241008,13.47,13.516,13.44,13.516,113600 NL,D,20241008,7.55,7.75,7.55,7.73,22200 NLOP,D,20241008,29.81,30.36,29.775,30.22,192100 NLY,D,20241008,19.46,19.68,19.38,19.67,4596400 NLY-F,D,20241008,25.47,25.6499,25.47,25.57,39700 NLY-G,D,20241008,25.2,25.36,25.2,25.285,14800 NLY-I,D,20241008,25.55,25.58,25.51,25.52,28300 NMAI,D,20241008,12.94,12.97,12.88,12.92,104800 NMCO,D,20241008,11.7,11.73,11.67,11.69,147100 NMG,D,20241008,1.53,1.59,1.4785,1.49,16000 NMI,D,20241008,10,10.0299,10,10,28000 NMM,D,20241008,62.75,63.5427,62.41,62.5,107100 NMR,D,20241008,5.43,5.435,5.37,5.39,530800 NMS,D,20241008,12.91,13.01,12.9,12.936,3700 NMT,D,20241008,11.64,11.7,11.64,11.68,13300 NMZ,D,20241008,11.6,11.64,11.57,11.62,270700 NNI,D,20241008,112.32,112.35,111.21,111.34,61400 NNN,D,20241008,47.98,47.98,47.425,47.64,845200 NNY,D,20241008,8.55,8.58,8.51,8.53,26000 NOA,D,20241008,18.91,19,18.49,18.58,49600 NOAH,D,20241008,12.91,13.43,12.87,13.3,484000 NOC,D,20241008,536.01,536.62,531.64,532.65,422500 NOG,D,20241008,39.06,39.465,38.295,39.36,1563500 NOK,D,20241008,4.36,4.4,4.35,4.4,14104800 NOM,D,20241008,10.85,10.88,10.85,10.8799,4100 NOMD,D,20241008,17.95,18.1,17.87,17.99,446100 NOT.W,D,20241008,0.14,0.15,0.14,0.15,2700 NOTE,D,20241008,1.19,1.19,1.14,1.15,187600 NOV,D,20241008,16.3,16.36,15.93,16.07,2548000 NOVA,D,20241008,6.83,7.17,6.76,6.94,4725000 NOW,D,20241008,925.97,943,919.2705,922,1180700 NPCT,D,20241008,11.79,11.8299,11.62,11.64,116500 NPFD,D,20241008,19.15,19.15,19.04,19.09,89600 NPK,D,20241008,71.52,71.6975,70.5,70.54,30200 NPO,D,20241008,162.31,162.905,160.38,160.47,63700 NPV,D,20241008,13.1,13.1,12.9,12.9,84100 NPW.W,D,20241008,1.17,1.24,1.17,1.198,300 NPWR,D,20241008,6.96,7.02,6.78,6.84,267700 NQP,D,20241008,12.52,12.54,12.46,12.51,75600 NR,D,20241008,7.06,7.08,6.88,6.98,545100 NRDY,D,20241008,1,1.01,0.98,0.9981,1326000 NRE-A,D,20241008,24.32,24.33,24.3,24.33,1300 NREF,D,20241008,15.78,15.78,15.3,15.5,30900 NRG,D,20241008,94.48,94.82,93.17,93.56,2039500 NRGV,D,20241008,0.9,0.93,0.86,0.9299,531700 NRK,D,20241008,11.12,11.15,11.0962,11.14,115500 NRP,D,20241008,98.58,99.4,98.525,99.4,6300 NRT,D,20241008,5.38,5.3801,5.13,5.17,43000 NRUC,D,20241008,24.97,25.2999,24.9632,25.225,7800 NSA,D,20241008,44.83,45.005,44.23,44.78,590100 NSA-A,D,20241008,24.57,24.8,24.57,24.6201,8000 NSC,D,20241008,245.37,247.19,242.26,243.2,604600 NSP,D,20241008,85.64,85.64,84.446,85.25,146400 NTB,D,20241008,36.5,36.64,36.16,36.41,101600 NTEST.I,D,20241008,25.04,25.04,25.04,25.04,2480 NTG,D,20241008,50.05,50.1,48.85,49.06,13100 NTR,D,20241008,49.04,49.16,47.83,48.57,1929900 NTST,D,20241008,15.58,15.67,15.34,15.44,690500 NTZ,D,20241008,4.1,4.2,4.1,4.2,800 NU,D,20241008,13.2,13.605,13.18,13.47,25696000 NUE,D,20241008,150.43,151.24,146.62,148.11,1702700 NUS,D,20241008,6.28,6.515,6.15,6.45,702700 NUV,D,20241008,9.07,9.15,9.0699,9.15,891500 NUV.W,D,20241008,0.0926,0.0968,0.0854,0.0854,2600 NUVB,D,20241008,2.31,2.31,2.17,2.23,2751500 NUW,D,20241008,14.24,14.3,14.24,14.28,12200 NVG,D,20241008,13.16,13.32,13.15,13.32,788600 NVGS,D,20241008,16.69,16.69,16.31,16.52,156700 NVO,D,20241008,117.44,117.8866,116.59,117.2,3808000 NVR,D,20241008,9485.98,9623.153,9423.025,9559.2,11900 NVRI,D,20241008,9.98,10.12,9.9,10.08,204000 NVRO,D,20241008,4.75,4.77,4.6,4.7,319000 NVS,D,20241008,114.12,114.19,113.55,113.77,697100 NVST,D,20241008,18.11,18.62,18.11,18.2,1250700 NVT,D,20241008,72,72.395,70.475,70.66,1549700 NWG,D,20241008,9.29,9.31,9.18,9.28,3112000 NWN,D,20241008,38.88,39.11,38.8,38.84,229600 NX,D,20241008,27.68,27.74,27.185,27.7,494000 NXC,D,20241008,13.99,14.06,13.94,14.04,17400 NXD-A,D,20241008,15.57,15.65,15.06,15.28,3200 NXDT,D,20241008,5.97,5.97,5.85,5.91,70900 NXE,D,20241008,6.65,6.92,6.63,6.91,4290700 NXG,D,20241008,45.45,45.45,44.65,44.85,28400 NXJ,D,20241008,12.89,12.89,12.845,12.86,93100 NXN,D,20241008,12.02,12.11,12.02,12.0825,2300 NXP,D,20241008,14.96,14.99,14.92,14.99,40900 NXRT,D,20241008,42.78,42.87,41.9133,42.44,120000 NYC,D,20241008,9.1482,9.2501,9.025,9.0399,4000 NYC-A,D,20241008,21.01,21.77,20.88,21.48,38400 NYC-U,D,20241008,38.87,39.28,38.7005,38.86,7900 NYCB,D,20241008,10.73,10.845,10.65,10.81,3230000 NYT,D,20241008,54.53,54.93,53.88,54.91,591300 NZF,D,20241008,12.88,12.9,12.84,12.88,789100 O,D,20241008,61.78,61.95,61.1,61.51,4442400 OAK-A,D,20241008,24.67,24.67,24.3,24.455,4500 OAK-B,D,20241008,23.55,23.85,23.279,23.7299,2700 OBDC,D,20241008,14.8,14.86,14.69,14.85,1660500 OBDE,D,20241008,14.55,14.55,14.36,14.53,91000 OBK,D,20241008,31.31,31.31,30.77,30.99,45500 OC,D,20241008,182,184.38,179.82,182.08,1100400 OCFT,D,20241008,3.8,3.82,3.3,3.62,340100 ODC,D,20241008,65.75,65.75,64.29,64.91,10400 ODV,D,20241008,2.09,2.14,2.0501,2.08,189800 OEC,D,20241008,16.9,16.9,16.56,16.65,213100 OFG,D,20241008,42.87,42.902,42.32,42.34,161600 OGE,D,20241008,39.97,40.05,39.78,39.84,684400 OGN,D,20241008,18.04,18.18,17.96,18.1,1760000 OGS,D,20241008,72.36,72.37,71.57,71.6,208700 OHI,D,20241008,39.73,39.75,39.43,39.51,1308100 OI,D,20241008,13.06,13.165,12.8,13.04,919300 OIA,D,20241008,6.85,6.93,6.83,6.92,63700 OII,D,20241008,26.11,26.11,25.3301,25.64,669100 OIS,D,20241008,4.91,5.08,4.91,5.01,788000 OKE,D,20241008,94.57,94.57,92.94,93.6,2100300 OKLO,D,20241008,10.53,10.6,9.38,10,4362400 OLN,D,20241008,46.79,47,45.7,46.33,990900 OLO,D,20241008,4.65,4.71,4.59,4.7,639000 OLP,D,20241008,27.06,27.06,26.68,26.81,42500 OMC,D,20241008,101,101.98,100.61,101.48,1199300 OMF,D,20241008,46.29,46.4232,45.64,45.77,1064100 OMI,D,20241008,13.36,13.78,13.18,13.61,706200 ONIT,D,20241008,30.5,31.12,30.18,30.62,18800 ONL,D,20241008,3.73,3.785,3.7067,3.74,148500 ONON,D,20241008,50.34,52.62,50.28,51.75,3151900 ONTF,D,20241008,6.13,6.14,6.045,6.05,79500 ONTO,D,20241008,208.33,210.93,205.92,208.83,470300 OOMA,D,20241008,11.1,11.31,11.02,11.16,84400 OPAD,D,20241008,3.33,3.38,3.23,3.23,28800 OPF.W,D,20241008,0.19,0.2251,0.1881,0.21,11900 OPFI,D,20241008,4.49,4.82,4.41,4.75,370500 OPP,D,20241008,9.04,9.095,9.02,9.03,99000 OPP-A,D,20241008,19.38,19.6,19.3792,19.6,3700 OPP-B,D,20241008,21.07,21.07,20.77,20.9709,4800 OPY,D,20241008,48.41,48.75,48.03,48.29,17000 OR,D,20241008,18.52,18.735,18.46,18.73,489600 ORA,D,20241008,75.92,76.1,75.19,75.27,359000 ORAN,D,20241008,11.09,11.105,11.02,11.07,647200 ORC,D,20241008,7.76,7.83,7.73,7.83,1246600 ORCL,D,20241008,170.6,174.64,170.442,174.37,7845300 ORI,D,20241008,34.9,35.05,34.73,34.89,751200 ORN,D,20241008,6.08,6.23,5.94,6.16,300400 OSCR,D,20241008,18.57,19,17.98,18.28,2046100 OSK,D,20241008,101.12,101.49,99.4,100.15,338000 OTIS,D,20241008,102.68,103.9,100.44,101.15,2269100 OUS.W,D,20241008,0.0649,0.065,0.0644,0.065,22400 OUST,D,20241008,6.43,6.49,6.23,6.27,630500 OUT,D,20241008,18.08,18.275,17.99,18.22,1365700 OVV,D,20241008,42.55,42.67,41.2,41.84,3129000 OWL,D,20241008,20.79,20.94,20.24,20.35,5975000 OWLT,D,20241008,4.31,4.31,4.06,4.14,19000 OXM,D,20241008,74.86,75.07,74.08,75.04,204000 OXY,D,20241008,54.92,54.93,53.78,54.32,13771500 OXY.W,D,20241008,33,33,32,32.42,52600 PAAS,D,20241008,21.05,21.21,20.72,21.18,1898600 PAC,D,20241008,172.9,173.5,170.135,173.5,82000 PACK,D,20241008,5.95,6.085,5.885,6.05,202500 PACS,D,20241008,38.67,39.04,38,38.33,508800 PAG,D,20241008,155.1,156.285,153.3024,154.89,138000 PAGS,D,20241008,8.19,8.55,8.1,8.36,3904500 PAI,D,20241008,12.76,12.9251,12.7,12.845,87000 PAM,D,20241008,60.78,62.05,60.463,61.73,120500 PAR,D,20241008,53.03,56.95,52.575,56.69,623000 PARR,D,20241008,18.51,18.51,17.32,17.62,973400 PATH,D,20241008,12.27,12.38,12.12,12.17,4192900 PAXS,D,20241008,16.87,16.9,16.55,16.76,141000 PAY,D,20241008,20.69,21.36,20.64,21.04,124800 PAYC,D,20241008,163.87,164.5,159.82,159.94,560900 PB,D,20241008,70.98,71.11,70.27,70.33,358700 PBA,D,20241008,42.45,42.6,41.95,42.23,796600 PBF,D,20241008,32.68,32.68,31.2,31.72,2590300 PBH,D,20241008,68,68.275,67.18,68.1,292100 PBI,D,20241008,6.81,6.88,6.695,6.84,1104400 PBI-B,D,20241008,20.17,20.4199,20.16,20.35,15700 PBR,D,20241008,15.09,15.1,14.75,14.91,16641600 PBR.A,D,20241008,13.74,13.75,13.48,13.58,5003400 PBT,D,20241008,11.6,11.73,11.43,11.48,161000 PCF,D,20241008,6.74,6.79,6.74,6.77,87100 PCG,D,20241008,19.83,19.83,19.595,19.65,6727600 PCK,D,20241008,6.19,6.23,6.17,6.19,126100 PCM,D,20241008,7.99,8.0815,7.915,7.97,48300 PCN,D,20241008,14.1,14.15,13.85,14.12,349800 PCOR,D,20241008,58.82,60.18,58.815,59.4,1838000 PCQ,D,20241008,10.09,10.1,10.02,10.04,59800 PD,D,20241008,17.8,18.02,17.715,17.91,890300 PDCC,D,20241008,20.44,20.44,20.44,20.44,300 PDI,D,20241008,20.88,20.89,20.66,20.85,2767100 PDM,D,20241008,9.78,9.78,9.62,9.73,412300 PDO,D,20241008,14.4,14.41,14.34,14.37,407000 PDS,D,20241008,64.41,64.41,62.5001,62.97,65000 PDT,D,20241008,13.41,13.47,13.39,13.42,74300 PDX,D,20241008,24.05,24.0755,23.7,23.87,67100 PEB,D,20241008,12.73,12.935,12.25,12.78,2224700 PEB-E,D,20241008,22.69,22.91,22.69,22.75,3000 PEB-F,D,20241008,22.69,23.09,22.65,22.98,2900 PEB-G,D,20241008,22.73,22.84,22.73,22.8,2200 PEB-H,D,20241008,20.39,20.54,20.39,20.54,700 PEG,D,20241008,90.64,91.65,90.12,90.99,3368100 PEN,D,20241008,191.96,196.41,190.51,194.81,273500 PEO,D,20241008,24.22,24.22,23.63,23.82,49900 PER.W,D,20241008,0.05,0.0704,0.0404,0.0704,13900 PERF,D,20241008,1.99,1.99,1.98,1.98,5000 PFD,D,20241008,11.87,11.95,11.8294,11.895,52600 PFE,D,20241008,29.21,29.49,29,29.18,29126500 PFGC,D,20241008,78.34,78.575,77.51,78.41,533400 PFH,D,20241008,20.56,20.79,20.54,20.68,23600 PFL,D,20241008,8.77,8.78,8.635,8.75,256700 PFLT,D,20241008,11.65,11.73,11.59,11.72,421400 PFN,D,20241008,7.74,7.74,7.64,7.7,348000 PFO,D,20241008,9.37,9.4007,9.3602,9.4,29900 PFS,D,20241008,18.04,18.07,17.82,17.82,609300 PFSI,D,20241008,107.7,108.08,106.67,106.97,299200 PG,D,20241008,166.85,168.59,166.27,168.16,7472900 PGP,D,20241008,8.35,8.36,8.303,8.34,41700 PGR,D,20241008,247.65,249.89,247.2593,249.02,2008400 PGRE,D,20241008,4.85,4.89,4.795,4.86,699800 PGRU,D,20241008,6.61,6.63,6.61,6.62,68900 PGZ,D,20241008,10.84,10.8798,10.83,10.87,20100 PH,D,20241008,631.4,631.4,625.31,627.34,330400 PHD,D,20241008,9.9,9.94,9.83,9.85,130400 PHG,D,20241008,31.76,31.95,31.74,31.9,408300 PHI,D,20241008,27.14,27.39,27.12,27.3,10900 PHIN,D,20241008,45.03,45.16,44.23,44.54,337600 PHK,D,20241008,5.17,5.18,5.12,5.15,721000 PHM,D,20241008,140.25,141.93,138.94,140.17,977400 PHR,D,20241008,21.51,22.22,21.13,21.36,324300 PHT,D,20241008,7.95,8,7.91,7.9701,76200 PHX,D,20241008,3.39,3.45,3.38,3.45,52900 PHYT,D,20241008,11.56,11.56,11.55,11.55,200 PII,D,20241008,79.49,79.82,78.72,79.18,516700 PIM,D,20241008,3.36,3.3664,3.35,3.36,22800 PINE,D,20241008,17.44,17.63,17.41,17.5,88200 PINS,D,20241008,32.66,33,32.3,32.92,4845000 PIPR,D,20241008,288.1,292.28,285.09,288.06,86500 PJT,D,20241008,138.5,141.845,137.76,140.72,268300 PK,D,20241008,14.11,14.18,13.59,14.17,2777600 PKE,D,20241008,13.38,13.39,13.13,13.19,130700 PKG,D,20241008,212.06,215.96,210.84,215.33,437100 PKST,D,20241008,13.35,13.68,13.24,13.6,121800 PKX,D,20241008,69.17,69.33,68.39,68.77,161100 PL,D,20241008,2.26,2.26,2.14,2.14,1839300 PL.W,D,20241008,0.1616,0.1616,0.1616,0.1616,100 PLD,D,20241008,120.29,120.68,118.22,119.34,3035300 PLNT,D,20241008,81.37,81.37,79.43,80.56,1477300 PLOW,D,20241008,26.89,26.905,26.32,26.6,124300 PLTR,D,20241008,39.29,41.49,39.015,41.45,62542900 PLYM,D,20241008,21.63,21.7,21.37,21.64,269900 PM,D,20241008,119.24,119.58,118.25,118.8,3522000 PMF,D,20241008,10.09,10.14,10.063,10.1,55000 PML,D,20241008,9.31,9.3297,9.265,9.32,113400 PMM,D,20241008,6.43,6.43,6.38,6.39,89500 PMO,D,20241008,10.79,10.79,10.63,10.66,99400 PMT,D,20241008,14.22,14.36,14.11,14.34,784300 PMT-A,D,20241008,24.96,25,24.7575,24.965,12700 PMT-B,D,20241008,24.75,24.79,24.5787,24.79,13000 PMT-C,D,20241008,21.02,21.1249,21.0001,21.08,16700 PMTU,D,20241008,26.14,26.14,25.93,26.03,3700 PMX,D,20241008,8.28,8.28,8.21,8.24,75700 PNC,D,20241008,183.14,183.4,180.44,180.86,1449400 PNF,D,20241008,8.3,8.32,8.27,8.27,19200 PNI,D,20241008,7.7,7.76,7.7,7.71,52700 PNNT,D,20241008,6.99,7,6.96,6.97,357400 PNR,D,20241008,95.96,96.962,95.855,96.42,1816500 PNS.W,D,20241008,0.02,0.02,0.0105,0.0111,62600 PNST,D,20241008,0.652,0.665,0.602,0.6495,53100 PNW,D,20241008,87.51,87.51,86.62,86.69,782900 POR,D,20241008,46.49,46.58,45.96,46.07,857000 POST,D,20241008,113.82,113.85,112.9321,113.46,223000 PPG,D,20241008,128.06,128.95,127.02,127.23,1821000 PPL,D,20241008,32.1,32.22,31.97,32.12,3630600 PPT,D,20241008,3.67,3.68,3.665,3.675,148100 PR,D,20241008,14.59,14.61,14.15,14.3,11536100 PRA,D,20241008,14.49,14.67,14.35,14.37,219500 PRG,D,20241008,48.15,48.935,47.675,48.12,215200 PRGO,D,20241008,24.33,24.57,24.13,24.46,1131000 PRH,D,20241008,26.38,26.53,26.38,26.51,16900 PRI,D,20241008,267.87,271.5,267.87,269.72,117200 PRI-D,D,20241008,24.2,24.2,24.2,24.2,100 PRI-F,D,20241008,24.06,24.06,24.0316,24.0316,1800 PRI-G,D,20241008,24.26,24.36,24.03,24.03,700 PRI-H,D,20241008,23.8,23.99,23.8,23.99,1200 PRI-I,D,20241008,23.64,23.76,23.4,23.4,4100 PRI-J,D,20241008,23.7,23.7,23.64,23.66,700 PRI-K,D,20241008,21.41,21.72,21.41,21.58,2100 PRI-L,D,20241008,23.96,23.96,23.4,23.57,2800 PRIM,D,20241008,61.07,61.215,60.36,60.69,595800 PRKS,D,20241008,49.17,50.145,48.46,48.79,1071400 PRLB,D,20241008,27.97,28.365,27.685,28.18,401300 PRM,D,20241008,12.82,12.82,12.355,12.4,562100 PRMW,D,20241008,25.36,25.49,25,25.43,698600 PRO,D,20241008,17.82,18.27,17.7581,17.96,277500 PRS,D,20241008,25.01,25.25,24.975,25.22,32400 PRT,D,20241008,3.94,3.94,3.86,3.9,36400 PRU,D,20241008,120.66,121.3299,120.01,120.88,972800 PSA,D,20241008,348.97,349.14,345.65,347.94,539400 PSA-F,D,20241008,24.66,24.87,24.66,24.79,11600 PSA-G,D,20241008,24.48,24.7699,24.48,24.65,15500 PSA-H,D,20241008,24.96,25.07,24.9,25.01,19000 PSA-I,D,20241008,23.14,23.4,23.135,23.4,9200 PSA-J,D,20241008,22.51,22.74,22.51,22.73,5700 PSA-K,D,20241008,22.52,22.75,22.52,22.69,9400 PSA-L,D,20241008,22.07,22.29,21.99,22.29,34700 PSA-M,D,20241008,19.99,20.05,19.83,19.99,23400 PSA-N,D,20241008,18.57,18.74,18.48,18.73,15000 PSA-O,D,20241008,18.5,18.5934,18.4301,18.58,4300 PSA-P,D,20241008,19.06,19.26,19.04,19.14,60000 PSA-Q,D,20241008,18.97,19.09,18.86,19.09,3800 PSA-R,D,20241008,19.43,19.61,19.37,19.5444,18000 PSA-S,D,20241008,19.86,19.98,19.74,19.98,9700 PSBD,D,20241008,15.88,16.01,15.87,15.99,8200 PSE-A,D,20241008,19.89,19.91,19.84,19.88,5000 PSF,D,20241008,21.39,21.39,21.25,21.29,32400 PSF.W,D,20241008,0.0224,0.026,0.022,0.0259,2700 PSFE,D,20241008,21.4,21.6501,21.189,21.6,134800 PSN,D,20241008,106.78,107.67,106.217,106.89,769000 PSO,D,20241008,13.33,13.36,13.28,13.34,267500 PSQ.W,D,20241008,0.197,0.2,0.166,0.166,4100 PSQH,D,20241008,2.4,2.45,2.36,2.43,29000 PSTG,D,20241008,51.53,52.59,51.01,52.51,1811000 PSTL,D,20241008,14.2,14.3,14.01,14.21,97900 PSX,D,20241008,136.84,137.1637,132.2,132.33,2528800 PTA,D,20241008,20.87,21.28,20.8501,21.17,117500 PTY,D,20241008,14.58,14.6,14.53,14.57,876500 PUK,D,20241008,18.14,18.18,17.965,18.03,845300 PUMP,D,20241008,8.34,8.39,8.09,8.21,999900 PVH,D,20241008,97.16,97.53,96.15,97.06,497000 PVL,D,20241008,1.61,1.63,1.57,1.59,23900 PWR,D,20241008,309.61,312.52,308.25,308.67,788200 PX,D,20241008,11.02,11.03,10.94,10.98,170000 PYN,D,20241008,6.19,6.2299,6.19,6.22,7500 PYT,D,20241008,23.235,23.235,23.235,23.235,100 PZC,D,20241008,7.49,7.6,7.47,7.56,60200 QBT.W,D,20241008,0.1,0.129,0.1,0.1138,42000 QBTS,D,20241008,0.95,0.9849,0.9106,0.9162,2886300 QD,D,20241008,2.11,2.26,2.109,2.14,702600 QGEN,D,20241008,43.48,43.77,43.44,43.56,546800 QS,D,20241008,5.53,5.595,5.4,5.47,4613400 QSR,D,20241008,69.73,70.31,69.3,69.83,1227100 QTWO,D,20241008,79.69,81.45,79.55,80.49,340700 QUAD,D,20241008,5.12,5.35,5.04,5.18,167400 QVCC,D,20241008,13.31,13.3507,13.1842,13.34,6200 QVCD,D,20241008,13.14,13.4,13.14,13.25,4300 R,D,20241008,146.99,146.99,144.975,145.99,171900 RA,D,20241008,13.64,13.65,13.6,13.64,113300 RACE,D,20241008,456.65,461.06,454.49,461.06,424200 RAMP,D,20241008,23.82,24.13,23.61,24,716500 RBA,D,20241008,80.84,81.38,80.3,81.36,818100 RBC,D,20241008,287.21,287.63,281.73,283.05,132500 RBCP,D,20241008,125.4,125.4,125.4,125.4,29300 RBLX,D,20241008,37.65,40.52,37.5,40.51,30320500 RBO.W,D,20241008,0.035,0.0475,0.035,0.0475,300 RBOT,D,20241008,5.9,6.08,5.7829,5.96,11500 RBRK,D,20241008,33,35.09,32.73,34.63,3615100 RC,D,20241008,7.12,7.16,7.06,7.13,1427600 RC-C,D,20241008,19.01,19.25,18.93,19.01,2600 RC-E,D,20241008,19.02,19.2,19.01,19.04,8200 RCB,D,20241008,24.3882,24.455,24.3882,24.455,700 RCC,D,20241008,24.64,24.64,24.64,24.64,400 RCF.W,D,20241008,0.0837,0.0862,0.0701,0.0739,14300 RCFA,D,20241008,11.51,11.51,11.47,11.47,2600 RCI,D,20241008,38.45,38.585,38.24,38.5,527000 RCL,D,20241008,181,184.88,180.52,183.39,1322500 RCS,D,20241008,7.71,7.79,7.65,7.74,108500 RCUS,D,20241008,18.47,18.72,17.46,17.47,898600 RDDT,D,20241008,70.75,72.98,70.24,70.77,2494600 RDN,D,20241008,34.53,34.59,34.23,34.31,569400 RDW,D,20241008,7.7,8.24,7.4292,7.56,586300 RDW.W,D,20241008,1.44,1.61,1.44,1.61,61800 RDY,D,20241008,78.68,78.95,78.38,78.75,162800 RELX,D,20241008,46.28,46.715,46.28,46.64,1693500 RERE,D,20241008,2.72,2.765,2.58,2.72,1038500 RES,D,20241008,7,7.03,6.825,6.97,1438600 REVG,D,20241008,27.19,27.405,26.925,27.32,805900 REX,D,20241008,45.51,45.51,43.775,44.84,86900 REX-B,D,20241008,24.09,24.424,24.09,24.36,2200 REX-C,D,20241008,24.12,24.2111,24.12,24.2,3200 REXR,D,20241008,47.47,47.76,46.83,47.09,1145600 REZI,D,20241008,19.92,19.98,19.58,19.88,455900 RF,D,20241008,22.86,23.03,22.71,22.74,4379200 RF-C,D,20241008,24.93,25.167,24.87,25.06,19400 RF-E,D,20241008,19,19.21,18.94,19.12,21100 RF-F,D,20241008,26.01,26.23,25.98,26.23,41800 RFI,D,20241008,12.94,12.94,12.74,12.82,56900 RFL,D,20241008,2.02,2.12,2,2.11,58000 RFM,D,20241008,16.19,16.35,16.19,16.3075,11900 RFMZ,D,20241008,14.51,14.5999,14.51,14.57,43400 RGA,D,20241008,213.61,215.33,213.25,213.63,291500 RGR,D,20241008,41.52,41.6,40.7,41.05,107200 RGT,D,20241008,11.6,11.6599,11.6,11.6038,5000 RH,D,20241008,325.74,327.8135,320.12,322.08,361900 RHI,D,20241008,66.89,67.57,66.3167,66.79,776300 RHP,D,20241008,111.91,111.91,108.7335,110.69,439200 RIG,D,20241008,4.43,4.445,4.25,4.33,17537600 RIO,D,20241008,66.31,66.69,66.135,66.66,5638800 RIT-A,D,20241008,25.84,25.86,25.75,25.815,12600 RIT-B,D,20241008,25.59,25.6548,25.585,25.63,68100 RIT-C,D,20241008,24.3,24.33,24.172,24.33,18800 RIT-D,D,20241008,24.0998,24.18,24.08,24.175,23500 RITM,D,20241008,10.65,10.69,10.554,10.66,4921400 RIV,D,20241008,12.93,12.93,12.774,12.84,72400 RIV-A,D,20241008,24.4,24.46,24.35,24.35,9400 RJF,D,20241008,125.64,125.84,124.83,124.9,637900 RJF-B,D,20241008,25.2,25.21,25.16,25.21,1800 RKT,D,20241008,17.68,17.85,17.47,17.56,2234800 RL,D,20241008,194.73,196.38,193.91,194.57,446800 RLI,D,20241008,151.57,154.135,151.31,152.1,220500 RLJ,D,20241008,9.23,9.29,8.995,9.21,1086000 RLJ-A,D,20241008,25.57,25.74,25.56,25.65,18600 RLTY,D,20241008,16.42,16.56,16.36,16.5,63200 RLX,D,20241008,1.75,1.885,1.74,1.88,12555800 RM,D,20241008,31.33,31.33,30.1,30.31,19900 RMAX,D,20241008,11.65,11.72,11.41,11.71,241800 RMD,D,20241008,233.47,237.82,233.145,236.06,744000 RMI,D,20241008,16.32,16.4483,16.32,16.4002,20700 RMM,D,20241008,15.88,16.0475,15.88,15.97,37500 RMMZ,D,20241008,16.3,16.43,16.3,16.39,29200 RMP.P,D,20241008,25.22,25.22,25.21,25.21,700 RMT,D,20241008,9.55,9.58,9.52,9.57,41700 RNG,D,20241008,29.99,30.175,29.66,29.83,1925500 RNGR,D,20241008,12.11,12.225,11.89,12.07,27000 RNP,D,20241008,23.2,23.3999,23.1122,23.38,98400 RNR,D,20241008,257,267.46,257,261.47,878900 RNR-F,D,20241008,24.59,24.7,24.43,24.46,38900 RNR-G,D,20241008,18.54,18.59,18.4,18.42,351900 RNST,D,20241008,31.87,31.99,31.55,31.61,309300 ROG,D,20241008,102.79,103.945,101,101.07,120000 ROK,D,20241008,267.76,267.76,261.75,266.16,434500 ROL,D,20241008,49.3,49.57,49.14,49.3,1335900 RPM,D,20241008,129.26,130.36,128.33,129.64,477900 RQI,D,20241008,13.59,13.66,13.565,13.65,163700 RRAC,D,20241008,11.5,11.5,11.5,11.5,1900 RRC,D,20241008,31.69,31.73,31.26,31.62,1932200 RRX,D,20241008,169.56,169.72,165.085,165.49,315300 RS,D,20241008,282.77,284.94,280,283.46,283800 RSF,D,20241008,15.48,15.53,15.41,15.5,19500 RSG,D,20241008,200,202.33,199.14,202.06,752900 RSI,D,20241008,10.49,11.03,10.43,10.85,1748600 RSKD,D,20241008,4.34,4.48,4.34,4.45,848500 RTO,D,20241008,23.49,23.7738,23.445,23.55,1941100 RTX,D,20241008,125.43,125.935,123.27,123.5,3194400 RVLV,D,20241008,23.65,24.17,23.42,24.15,549900 RVT,D,20241008,15.45,15.55,15.4,15.54,174700 RVTY,D,20241008,122.29,123.14,121.76,122.03,439800 RWT,D,20241008,7.45,7.555,7.4,7.55,532200 RWT-A,D,20241008,25.29,25.36,25.1,25.3432,10500 RWTN,D,20241008,25.4,25.425,25.35,25.35,2700 RWTO,D,20241008,25.35,25.4,25.25,25.39,10200 RXO,D,20241008,27.29,27.81,27.215,27.62,432600 RY,D,20241008,121.51,122.02,120.94,121.81,521900 RYAM,D,20241008,8.75,8.76,8.56,8.7,393400 RYAN,D,20241008,70.05,71.52,69.89,71.08,786700 RYI,D,20241008,20.21,20.43,19.73,20.37,311400 RYN,D,20241008,31.69,31.8,31.45,31.63,375900 RZB,D,20241008,24.99,25.1,24.99,25.03,24600 RZC,D,20241008,26.16,26.32,26.07,26.3,14000 S,D,20241008,23.49,24.72,23.375,24.64,3645500 SA,D,20241008,16.52,16.73,16.3599,16.69,376900 SABA,D,20241008,8.71,8.73,8.6707,8.7,83900 SAFE,D,20241008,24.54,24.75,24.35,24.65,233200 SAH,D,20241008,55.82,56.42,54.85,55.82,138000 SAJ,D,20241008,25.3,25.368,25.25,25.32,5400 SAM,D,20241008,279.61,279.61,270.405,271.7,124200 SAN,D,20241008,5.01,5.03,4.9838,5.01,1533700 SAND,D,20241008,5.82,5.8299,5.7301,5.81,3872700 SAP,D,20241008,223.76,226.79,223.26,226.63,1102700 SAR,D,20241008,23.22,23.62,23.12,23.58,191800 SARO,D,20241008,32.41,33.75,32.27,32.89,8476100 SAT,D,20241008,24.69,24.69,24.6149,24.665,1900 SAVE,D,20241008,1.85,1.95,1.75,1.9,7000400 SAY,D,20241008,25.3901,25.46,25.3901,25.4568,2000 SAZ,D,20241008,25.72,25.78,25.7,25.72,3500 SB,D,20241008,5.05,5.0591,4.95,4.95,362200 SB-C,D,20241008,25.8799,25.8799,25.73,25.73,600 SB-D,D,20241008,26,26.04,25.8841,25.8841,3100 SBBA,D,20241008,25.16,25.1994,25.16,25.17,2300 SBH,D,20241008,13.16,13.245,12.86,13.05,852600 SBI,D,20241008,8.2,8.2,8.1682,8.19,68300 SBR,D,20241008,62.6,62.6,61.26,62.09,34400 SBS,D,20241008,16.18,16.35,16.15,16.33,943500 SBSW,D,20241008,4.34,4.42,4.304,4.38,4750900 SBX.V,D,20241008,10.05,10.05,10.04,10.04,2400 SBX.W,D,20241008,0.14,0.1675,0.14,0.14,2200 SBXC,D,20241008,10.82,11.205,10.73,10.77,4800 SCCO,D,20241008,112.96,113.66,110.27,113.11,1511900 SCD,D,20241008,17.69,17.69,17.19,17.34,50800 SCE-G,D,20241008,21.23,21.2899,21.17,21.2881,4900 SCE-H,D,20241008,25.1,25.14,25.07,25.14,15500 SCE-J,D,20241008,24.1301,24.36,24.1301,24.36,21000 SCE-K,D,20241008,24.73,24.8699,24.73,24.75,4700 SCE-L,D,20241008,20.4,20.4766,20.34,20.41,12800 SCE-M,D,20241008,26.98,27.15,26.89,27.0624,22700 SCE-N,D,20241008,26.6,26.75,26.555,26.65,35600 SCH-D,D,20241008,25.29,25.3098,25.21,25.24,10600 SCH-J,D,20241008,21.9,22.13,21.8644,22.07,32600 SCHW,D,20241008,64.53,65.08,64.26,64.9,7510000 SCI,D,20241008,75.25,75.25,73.33,73.39,1002400 SCL,D,20241008,76.18,76.18,74.17,74.17,65800 SCM,D,20241008,13.78,13.8,13.68,13.79,94800 SCS,D,20241008,12.98,13,12.78,12.78,373000 SD,D,20241008,12.77,12.8,12.365,12.62,334700 SDHC,D,20241008,36.69,38.32,36.62,38.32,45300 SDHY,D,20241008,16.72,16.73,16.61,16.72,77000 SDRL,D,20241008,39.46,39.46,38.37,38.75,981500 SE,D,20241008,93.33,95.51,92.72,95.33,2560200 SEA-A,D,20241008,25.35,25.41,25.34,25.4,5000 SEA-B,D,20241008,25.42,25.47,25.36,25.43,4500 SED.U,D,20241008,11.21,11.21,11.21,11.21,300 SEE,D,20241008,34.67,35.19,34.26,34.91,1001200 SEI,D,20241008,13.4,13.57,13.06,13.43,273700 SEM,D,20241008,33.35,33.57,32.88,33.36,790000 SEMR,D,20241008,13.76,14.03,13.7,13.71,237700 SES,D,20241008,0.597,0.6086,0.5918,0.5966,747300 SF,D,20241008,95.05,95.66,94.6,95.02,527000 SF-B,D,20241008,24.88,25.05,24.82,25.05,19600 SF-C,D,20241008,25.29,25.53,25.29,25.43,3200 SF-D,D,20241008,21.28,21.49,21.275,21.38,13400 SFB,D,20241008,23.09,23.25,22.99,23.1101,11000 SFBS,D,20241008,78.77,79.9999,77.55,77.57,123100 SFL,D,20241008,11.69,11.69,11.44,11.59,481700 SG,D,20241008,35.1,38.8,35.1,38.2,4974000 SGHC,D,20241008,3.86,3.92,3.84,3.88,431000 SGU,D,20241008,11.235,11.59,11.235,11.29,25700 SHAK,D,20241008,108.49,110.78,107.91,108.47,704300 SHCO,D,20241008,5.21,5.31,5.07,5.07,47700 SHEL,D,20241008,68.98,69.07,67.97,68.27,4382100 SHG,D,20241008,41.63,41.63,41.24,41.51,207800 SHO,D,20241008,10.23,10.28,9.965,10.25,1807200 SHO-H,D,20241008,22.41,22.77,22.41,22.6,4500 SHO-I,D,20241008,21.5844,21.74,21.5844,21.74,1700 SHOC,D,20241008,47.3,48,47.19,47.86,26900 SHOP,D,20241008,81,83.1399,80.6,82.58,5723800 SHW,D,20241008,370,375.34,369.08,373.4,1013400 SID,D,20241008,2.23,2.2499,2.2,2.23,1494200 SIG,D,20241008,98.89,100.18,97.17,99.7,931800 SII,D,20241008,43.99,44.38,43.52,43.91,71500 SILA,D,20241008,25.14,25.29,24.72,24.88,439700 SIT-A,D,20241008,24.51,24.6,24.51,24.58,7500 SITC,D,20241008,17.45,17.55,17.14,17.45,1732600 SITE,D,20241008,146.11,147.105,143.53,144,282200 SJM,D,20241008,116.25,117.03,115.35,116.78,733600 SJT,D,20241008,3.84,3.87,3.72,3.74,84500 SJW,D,20241008,57.12,57.2,56.72,56.86,81900 SKE,D,20241008,8.2,8.37,8.18,8.36,185000 SKIL,D,20241008,15.54,15.9,15.38,15.56,24100 SKLZ,D,20241008,5.46,5.53,5.3601,5.39,62400 SKM,D,20241008,22.74,22.76,22.5,22.57,278700 SKT,D,20241008,33.42,33.63,33.275,33.48,1038700 SKX,D,20241008,66,66.505,65.11,66,1439800 SKY,D,20241008,93.98,95.46,92.76,94.42,237100 SLB,D,20241008,44.95,45.17,43.97,44.14,13404600 SLF,D,20241008,57.45,57.81,57.03,57.33,349900 SLG,D,20241008,67.55,67.6511,66.19,66.51,519700 SLG-I,D,20241008,23.94,24.22,23.9,24.02,14900 SLGN,D,20241008,50.91,51.16,50.58,50.6,471700 SLQT,D,20241008,2.08,2.215,2.07,2.11,1326000 SLVM,D,20241008,83.5,83.5,80.945,82.11,127300 SM,D,20241008,44.85,44.85,43.59,44.16,1804800 SMAR,D,20241008,55.55,55.625,55.51,55.59,2637900 SMBK,D,20241008,28.78,28.8567,28.51,28.6,22700 SMC,D,20241008,34.67,35.415,34.14,35.16,64000 SMFG,D,20241008,12.64,12.67,12.561,12.62,1076100 SMG,D,20241008,83.56,85.38,83.46,85.3,497300 SMHI,D,20241008,9.7,9.78,9.405,9.46,156800 SMP,D,20241008,31.08,31.1,30.5,31.09,96200 SMR,D,20241008,12.65,12.99,12.26,12.9,4310900 SMR.W,D,20241008,3.69,3.85,3.6,3.8499,41600 SMRT,D,20241008,1.67,1.705,1.65,1.66,517200 SMWB,D,20241008,8.72,9,8.54,8.62,151900 SN,D,20241008,108.3,110.24,107.84,109.62,746500 SNA,D,20241008,286.8,287.21,284.38,285.44,185400 SNAP,D,20241008,10.46,10.71,10.385,10.67,14134400 SNDA,D,20241008,22.64,23.07,22.16,22.72,125900 SNDR,D,20241008,27.37,27.64,27.235,27.48,431900 SNN,D,20241008,28.28,28.5,28.22,28.47,964900 SNOW,D,20241008,113.77,115.02,113.13,113.52,3289900 SNV,D,20241008,43.56,43.605,43.03,43.05,1292100 SNV-D,D,20241008,25.07,25.13,25.07,25.13,8800 SNV-E,D,20241008,26.27,26.4202,26.22,26.39,25000 SNX,D,20241008,118.87,120.76,117.815,120.36,629400 SO,D,20241008,89.2,89.72,88.8,89.29,2865500 SOC,D,20241008,22,22.4,20.77,20.78,1941000 SOC.W,D,20241008,10.39,10.89,9.29,9.32,87700 SOJC,D,20241008,24.42,24.52,24.3601,24.46,49600 SOJD,D,20241008,23.47,23.72,23.42,23.69,54700 SOJE,D,20241008,21.68,21.87,21.62,21.82,66500 SOL,D,20241008,2.79,2.7986,2.55,2.64,277400 SOLV,D,20241008,66.8,68.72,66.705,67.13,1034400 SON,D,20241008,53.02,53.27,52.37,52.97,385500 SONY,D,20241008,95.41,95.47,95.05,95.14,403400 SOR,D,20241008,44.05,44.22,44.03,44.11,9100 SOS,D,20241008,0.8202,0.8506,0.815,0.8334,99000 SPB,D,20241008,90.76,91.1564,89.47,90.48,239300 SPCE,D,20241008,6.11,6.24,6.04,6.17,676900 SPE,D,20241008,14.06,14.1,14.0099,14.01,37400 SPG,D,20241008,168.32,168.975,166.42,167.23,1087400 SPGI,D,20241008,511.32,519.56,510.46,518.35,1005300 SPH,D,20241008,18,18.1,17.76,17.95,103600 SPHR,D,20241008,42.46,44.06,41.07,43.8,2489200 SPIR,D,20241008,9.43,9.76,9.2,9.42,109000 SPL-A,D,20241008,24.38,24.4,24.35,24.35,3000 SPLP,D,20241008,40.05,40.05,39.64,39.64,2100 SPMC,D,20241008,19.9,20,19.55,19.725,35100 SPN-B,D,20241008,25.44,25.47,25.4,25.42,15800 SPNT,D,20241008,13.2,13.53,13.1,13.4,609400 SPOT,D,20241008,366.58,371.9528,365.03,370.38,1023500 SPR,D,20241008,32.43,32.57,32.095,32.25,1886400 SPRU,D,20241008,2.75,3.0499,2.75,2.83,57800 SPXC,D,20241008,162.57,163.88,161,162.2,127800 SPXX,D,20241008,16.73,16.8,16.6073,16.67,48100 SQ,D,20241008,65.66,68.51,65.59,68.25,5336700 SQM,D,20241008,41.01,42.5,40.68,42.43,1148300 SQNS,D,20241008,1.02,1.05,1.01,1.03,144400 SQSP,D,20241008,46.47,46.51,46.465,46.48,1091800 SR,D,20241008,64.29,65.02,64.215,64.49,352000 SR-A,D,20241008,24.95,25.0899,24.7401,24.92,10500 SRE,D,20241008,81.92,82.315,81.5381,81.61,2416400 SREA,D,20241008,24.93,25.0505,24.8,25,40700 SRFM,D,20241008,2.37,2.4,1.68,1.78,917500 SRG,D,20241008,4.55,4.59,4.45,4.45,169600 SRG-A,D,20241008,22.07,22.0725,22.0001,22.05,1300 SRI,D,20241008,9.64,9.782,9.525,9.68,396400 SRL,D,20241008,8.23,8.59,8.0868,8.24,21600 SRV,D,20241008,46.36,46.8776,45.52,46.194,13200 SSB,D,20241008,96.06,96.29,94.98,95.05,223600 SSD,D,20241008,193.16,194.33,190.5,193.65,145400 SSL,D,20241008,7.08,7.09,6.9,6.97,586400 SST,D,20241008,1.09,1.09,1.05,1.08,123600 SST.W,D,20241008,0.0347,0.043,0.0347,0.0361,800 SSTK,D,20241008,30.76,31.43,30.26,31.14,476000 ST,D,20241008,35.39,35.62,34.665,34.9,1309800 STAG,D,20241008,37.55,37.64,37.1622,37.38,641300 STC,D,20241008,69.42,69.42,68.275,68.73,136600 STE,D,20241008,226.88,228.0597,224.89,227.22,329500 STEL,D,20241008,25.18,25.18,24.75,24.78,142800 STEM,D,20241008,0.4404,0.4445,0.4,0.4118,2727500 STEW,D,20241008,15.66,15.68,15.58,15.58,114100 STG,D,20241008,7.89,9.49,7.8201,8.9501,22700 STK,D,20241008,32.93,33.2887,32.88,33.22,30400 STLA,D,20241008,13.32,13.32,13.11,13.16,7154400 STM,D,20241008,27.93,28.02,27.6,27.99,5394200 STN,D,20241008,82.41,83.26,82.3,82.86,68600 STNG,D,20241008,72,72.92,71.095,72.84,489900 STR,D,20241008,22.26,22.37,21.86,22.04,563600 STRV,D,20241008,36.66,36.85,36.5998,36.83,39000 STT,D,20241008,87.56,88.82,87.24,88.57,1962100 STT-G,D,20241008,24.83,25.01,24.81,24.96,17900 STVN,D,20241008,18.61,18.78,18.27,18.39,357500 STWD,D,20241008,19.7,19.84,19.61,19.79,1724600 STXD,D,20241008,33.26,33.55,33.26,33.5253,18500 STXE,D,20241008,29.85,30.09,29.85,30.0888,14300 STXG,D,20241008,41.38,41.6845,41.36,41.67,21700 STXI,D,20241008,26.25,26.25,26.13,26.1985,2700 STXK,D,20241008,30.84,30.93,30.7599,30.79,4200 STXM,D,20241008,25.77,25.9,25.76,25.86,3900 STXT,D,20241008,20.41,20.43,20.37,20.425,12200 STXV,D,20241008,30.2,30.2,30.07,30.1588,6300 STZ,D,20241008,240.64,241.67,237.3076,241.13,1149500 SU,D,20241008,39.62,39.71,38.89,39.28,2655900 SUI,D,20241008,128,128.31,123.95,125.08,1111700 SUM,D,20241008,37.2,37.53,36.49,36.83,974100 SUN,D,20241008,52.96,52.96,51.83,52.13,344000 SUP,D,20241008,2.88,2.88,2.72,2.81,134100 SUPP,D,20241008,65.5555,65.5555,65.5555,65.5555,100 SUPV,D,20241008,6.95,7.29,6.95,7.29,1005400 SUZ,D,20241008,9.99,10.1299,9.94,10.05,1081500 SVV,D,20241008,10.42,10.75,10.31,10.49,646600 SW,D,20241008,45.9,46.36,45.3803,46.12,2683700 SWI,D,20241008,12.96,13.1,12.879,12.97,313000 SWK,D,20241008,105.9,107.34,105.2801,106.54,802300 SWX,D,20241008,74.23,74.46,73.42,73.85,231000 SWZ,D,20241008,8.81,8.81,8.7,8.73,29000 SXC,D,20241008,8.42,8.42,8.12,8.38,705900 SXI,D,20241008,181.63,182.58,179.795,181.36,33100 SXT,D,20241008,76.42,77.28,75.86,76.78,75600 SYF,D,20241008,51.55,51.86,51.02,51.19,2751700 SYF-A,D,20241008,20.65,20.88,20.5301,20.8429,27300 SYF-B,D,20241008,25.67,25.7399,25.61,25.7,55700 SYK,D,20241008,347.84,351.715,346.56,350.79,923100 SYY,D,20241008,74.77,75.41,74.03,75.32,1628300 T,D,20241008,21.92,21.98,21.72,21.86,22716400 T-A,D,20241008,22.41,22.62,22.3328,22.61,92800 T-C,D,20241008,21.46,21.63,21.315,21.6,104100 TAC,D,20241008,10.45,10.52,10.335,10.35,658100 TAK,D,20241008,14.3,14.34,14.25,14.3,2092600 TAL,D,20241008,10.48,11.12,10.45,11.05,8618300 TALO,D,20241008,11.27,11.27,10.78,10.87,1523200 TAP,D,20241008,54.28,54.545,53.53,53.97,1939300 TAP.A,D,20241008,56.23,59,56.23,57.5,2200 TBB,D,20241008,24.5,24.7,24.4513,24.7,37900 TBBB,D,20241008,30.57,31.34,30.12,31.33,668600 TBC,D,20241008,25.13,25.29,25.11,25.28,34400 TBI,D,20241008,7.34,7.3799,7.175,7.3,188400 TBN,D,20241008,19.33,19.53,18.77,19.53,17300 TCI,D,20241008,28.2,28.2,27.72,28.01,2000 TCS,D,20241008,10.08,10.43,8.61,9.23,53700 TD,D,20241008,63.62,63.91,63.12,63.41,7471200 TDC,D,20241008,30.2,30.91,30.08,30.25,483700 TDF,D,20241008,9.61,9.88,9.225,9.24,303400 TDG,D,20241008,1369.15,1378.86,1364,1375.62,94100 TDOC,D,20241008,8.64,8.89,8.52,8.71,2660000 TDS,D,20241008,23.1,23.24,22.87,23.07,522500 TDS-U,D,20241008,21.27,21.41,20.97,20.97,29100 TDS-V,D,20241008,19.21,19.3641,18.72,18.99,60500 TDW,D,20241008,69.16,70.01,67.71,69.49,1046700 TDY,D,20241008,439.23,442.4,436.91,441.25,197400 TEAF,D,20241008,13.19,13.19,13.08,13.11,19700 TECK,D,20241008,49.61,49.82,48.07,48.59,3931500 TEF,D,20241008,4.8,4.82,4.775,4.8,638400 TEI,D,20241008,5.79,5.85,5.7274,5.83,242200 TEL,D,20241008,144.16,146.18,143.97,145.99,1643800 TEN,D,20241008,26.37,26.37,25.75,26.09,264800 TEN-E,D,20241008,26.4446,26.4838,26.35,26.478,1500 TEN-F,D,20241008,27.17,27.18,27.1,27.16,2200 TEO,D,20241008,7.66,7.84,7.55,7.7,83000 TEVA,D,20241008,17.4,17.6,17.34,17.53,4579900 TEX,D,20241008,51.73,53.36,50.38,53.01,1470000 TFC,D,20241008,42.24,42.4797,41.9,42.13,5717200 TFC-I,D,20241008,23.53,23.79,23.53,23.78,5200 TFC-O,D,20241008,23.74,23.93,23.675,23.93,92800 TFC-R,D,20241008,21.45,21.7102,21.35,21.71,38600 TFII,D,20241008,134.18,136.12,133.21,135.85,245700 TFPM,D,20241008,15.97,15.98,15.66,15.86,224700 TFSA,D,20241008,23.64,23.75,23.64,23.75,300 TFX,D,20241008,234.28,236.28,232.52,234.95,348500 TG,D,20241008,7.12,7.24,7.075,7.23,44800 TGI,D,20241008,12.53,12.53,11.69,11.69,927700 TGLS,D,20241008,69.53,72.6,69.36,72,391400 TGNA,D,20241008,15.36,15.36,15.09,15.25,1185400 TGS,D,20241008,19.13,19.43,18.8963,19.31,61900 TGT,D,20241008,148.99,151.78,148.81,151.32,3224100 THC,D,20241008,151.95,153.33,147.12,150.75,1448700 THG,D,20241008,145.09,148.16,144.62,146.45,125600 THIR,D,20241008,25.1099,25.1932,25.05,25.1789,97000 THLV,D,20241008,28.39,28.48,28.39,28.48,22200 THO,D,20241008,107.74,108.7,106.9611,107.39,418000 THQ,D,20241008,21.84,22.0819,21.84,22.01,63200 THR,D,20241008,28.67,28.67,28.13,28.38,77300 THS,D,20241008,40.04,40.94,39.84,40.65,284900 THW,D,20241008,13.25,13.33,13.14,13.17,67900 TIMB,D,20241008,15.81,16,15.81,15.9,561600 TISI,D,20241008,21.35,24.27,21.3001,23.91,35500 TIXT,D,20241008,3.71,3.7208,3.64,3.66,270000 TJX,D,20241008,112.8,113.56,111.89,113.45,6289500 TK,D,20241008,9.42,9.429,9.22,9.36,1070400 TKC,D,20241008,6.2,6.23,6.035,6.16,905700 TKO,D,20241008,126.05,127.495,125.52,127,414100 TKR,D,20241008,82.83,82.83,81.145,81.33,484900 TLK,D,20241008,19,19.065,18.89,18.9,460900 TLYS,D,20241008,4.61,4.67,4.515,4.65,47500 TM,D,20241008,175.73,176.99,174.65,175.76,326000 TME,D,20241008,12.12,12.63,12.12,12.63,10620300 TMHC,D,20241008,67.63,68.68,66.77,67.88,433500 TMO,D,20241008,599.05,602.3,594.705,595.45,883500 TNC,D,20241008,92.41,93.57,91.89,93.29,99100 TNET,D,20241008,97.21,97.39,96.13,96.52,190000 TNK,D,20241008,61.49,61.95,60.48,60.78,472900 TNL,D,20241008,45.78,46.04,45.04,45.62,372600 TOL,D,20241008,151,153.505,149.57,151.11,790100 TOST,D,20241008,28.29,29.02,28.14,28.8,6591200 TPB,D,20241008,41.15,41.23,40.35,40.84,127700 TPC,D,20241008,27.03,27.31,26.34,26.44,409500 TPH,D,20241008,43.85,44.04,43.22,43.63,744700 TPL,D,20241008,976,976,952.02,970.86,74400 TPR,D,20241008,45.46,45.54,45.025,45.26,2066400 TPTA,D,20241008,18.25,18.25,17.965,17.965,200 TPVG,D,20241008,6.72,6.76,6.635,6.66,414300 TPX,D,20241008,51.72,52.36,51.67,52.01,992800 TPZ,D,20241008,18.6,18.7,18.4701,18.5,18000 TR,D,20241008,29.34,29.71,29.31,29.47,103400 TRAK,D,20241008,18.57,18.82,18.43,18.63,21800 TRC,D,20241008,16.97,16.97,16.63,16.69,103100 TREX,D,20241008,64.33,65.445,63.84,64.63,1422200 TRGP,D,20241008,157.36,158.84,155.48,158.29,1470100 TRI,D,20241008,165.53,168.28,165.44,167.8,223500 TRN,D,20241008,34.19,34.26,33.74,34.23,585200 TRNO,D,20241008,65.41,65.5175,64.04,64.71,744200 TROX,D,20241008,14.09,14.09,13.58,13.73,646300 TRP,D,20241008,44.86,44.9,44.35,44.69,2497800 TRT-A,D,20241008,25.85,25.85,25.7,25.75,20100 TRT-B,D,20241008,25.3,25.36,25.3,25.33,1800 TRT-C,D,20241008,24.91,25.13,24.91,25.052,6400 TRT-D,D,20241008,24.56,24.74,24.44,24.7,10500 TRT-E,D,20241008,22.79,22.99,22.65,22.6535,5300 TRT-P,D,20241008,19.08,19.4061,19.08,19.4061,4200 TRTX,D,20241008,8.37,8.37,8.16,8.26,450500 TRU,D,20241008,105.95,107.41,105.95,106.15,718700 TRV,D,20241008,227.09,230.86,226.11,230.34,1158600 TS,D,20241008,32.18,32.25,31.33,31.63,2322500 TSE,D,20241008,6.26,6.39,5.9913,6.08,367400 TSI,D,20241008,5.02,5.06,5,5,55100 TSLX,D,20241008,20.47,20.5,20.35,20.46,181300 TSM,D,20241008,184.96,186.54,182.03,186.05,10394100 TSN,D,20241008,57.97,58.47,57.5266,58.29,1393100 TSQ,D,20241008,10.51,10.79,10.26,10.29,31000 TT,D,20241008,395.18,398,391.26,396.5,1227400 TTC,D,20241008,83.2,85.81,82.5544,84.47,1062900 TTE,D,20241008,68.8,68.8,67.88,68.21,1113400 TTI,D,20241008,3.42,3.42,3.26,3.34,1495800 TTP,D,20241008,43.87,44.14,43.59,43.78,5400 TU,D,20241008,16.25,16.28,16.075,16.16,1244700 TUYA,D,20241008,1.7,1.75,1.67,1.71,1734700 TV,D,20241008,2.49,2.59,2.47,2.58,1153100 TVC,D,20241008,22.88,23.067,22.85,23.03,11300 TVE,D,20241008,22.68,22.7399,22.63,22.73,8800 TWI,D,20241008,7.1,7.11,6.8,6.89,565200 TWLO,D,20241008,67.6,69.19,67.6,67.74,1615100 TWN,D,20241008,43.51,44.3817,43.51,43.64,14800 TWO,D,20241008,12.79,12.95,12.74,12.93,1106000 TWO-A,D,20241008,25.05,25.1924,25,25.1924,2200 TWO-B,D,20241008,24.87,25.17,24.87,25.02,9500 TWO-C,D,20241008,24.88,24.95,24.76,24.95,12400 TX,D,20241008,36.66,36.66,35.5808,36.15,240000 TXNM,D,20241008,43.37,43.37,42.91,43.14,429000 TXO,D,20241008,19.85,19.85,19.2,19.32,29000 TXT,D,20241008,85.64,86.515,84.31,84.99,1224500 TY,D,20241008,33.01,33.115,32.86,32.97,38500 TY.P,D,20241008,48,48,48,48,200 TYG,D,20241008,40.75,40.91,40.0545,40.24,35800 TYL,D,20241008,586.49,596,584.48,593.9,301500 U,D,20241008,20.96,21.62,20.88,21.19,5673400 UA,D,20241008,8.05,8.19,8,8.01,3051600 UAA,D,20241008,8.57,8.69,8.47,8.49,10396200 UAN,D,20241008,69.66,69.66,68.76,68.93,15300 UBER,D,20241008,75.25,77.02,75.06,76.17,17800200 UBS,D,20241008,31.17,31.26,31.055,31.2,865700 UCB,D,20241008,28.1,28.1,27.51,27.59,511000 UCB-I,D,20241008,24.3501,24.48,24.34,24.3432,6700 UDR,D,20241008,44.49,44.58,43.76,44.1,1434000 UE,D,20241008,21.03,21.32,20.91,21.3,1085400 UFI,D,20241008,6.66,7.01,6.59,6.89,46900 UGI,D,20241008,23.78,24.0166,23.68,23.76,1184400 UGP,D,20241008,3.78,3.84,3.7618,3.78,933800 UHA.B,D,20241008,69.11,69.41,68.37,68.43,150700 UHAL,D,20241008,76.69,77.0933,75.74,75.74,137700 UHS,D,20241008,213.7,214.14,209.2741,212.5,831800 UHT,D,20241008,42.71,42.97,41.83,42.15,45800 UI,D,20241008,223.81,231.98,223.81,231.61,41900 UIS,D,20241008,5.82,6.05,5.63,5.91,1529900 UL,D,20241008,62.68,62.92,62.425,62.89,1106500 ULS,D,20241008,50.15,51.285,50.1,50.48,571500 UMC,D,20241008,8.15,8.22,8.14,8.17,9331900 UMH,D,20241008,18.66,18.71,18.54,18.64,217300 UMH-D,D,20241008,23.8,23.93,23.75,23.78,21700 UNF,D,20241008,190.98,190.98,187.31,187.43,109800 UNFI,D,20241008,19.33,19.91,19.2,19.85,1235800 UNH,D,20241008,588.06,589.21,579.56,581.58,2231400 UNM,D,20241008,61.29,61.435,60.39,60.42,979000 UNMA,D,20241008,25.15,25.321,25.15,25.27,6900 UNP,D,20241008,237.68,238.94,237.31,237.56,1783200 UP,D,20241008,2.38,2.39,2.1501,2.17,607600 UPS,D,20241008,131.51,131.775,130.5,130.96,2618200 URI,D,20241008,802,806.6125,794,799.71,441700 USA,D,20241008,7.12,7.14,7.11,7.14,611400 USAC,D,20241008,23.05,23.05,22.455,22.53,196400 USB,D,20241008,44.56,44.73,44.155,44.26,4587900 USB-A,D,20241008,864,864.11,864,864,1700 USB-H,D,20241008,21.8,22.02,21.73,21.99,115100 USB-P,D,20241008,24.98,25.06,24.9591,24.97,37400 USB-Q,D,20241008,18.03,18.24,18,18.22,12300 USB-R,D,20241008,19.44,19.63,19.3998,19.62,32400 USB-S,D,20241008,21.91,22.17,21.91,22.08,106800 USFD,D,20241008,61.07,61.56,60.43,61.48,1320700 USM,D,20241008,55.85,56.34,55.2,55.69,72500 USNA,D,20241008,35.32,36.12,34.9,36.07,110800 USPH,D,20241008,79.14,80.11,77.44,77.48,162600 UTF,D,20241008,25.96,25.96,25.5102,25.61,184600 UTI,D,20241008,15.18,15.61,15.18,15.57,429700 UTL,D,20241008,58,58,57.265,57.52,48500 UTZ,D,20241008,16.95,17.21,16.64,17.2,499400 UVE,D,20241008,17.13,18.3,16.83,17.7,771300 UVV,D,20241008,52.08,52.39,51.3,51.74,140300 UWM.W,D,20241008,0.375,0.375,0.37,0.37,2300 UWMC,D,20241008,7.53,7.53,7.28,7.33,2632600 UZD,D,20241008,23.78,23.8,23.7303,23.76,18600 UZE,D,20241008,22.48,22.49,22.43,22.48,15700 UZF,D,20241008,22.48,22.51,22.37,22.49,29300 V,D,20241008,274.71,276.1,274.01,274.96,4370900 VAC,D,20241008,73.5,74.59,72.5,73.57,234100 VAL,D,20241008,55.03,55.3,53.41,53.87,1006400 VAL.W,D,20241008,8.55,8.9,8.5,8.7899,9200 VALE,D,20241008,11.06,11.1,10.95,11.05,46551600 VATE,D,20241008,3.69,3.9,3.69,3.86,25400 VBF,D,20241008,16.74,16.845,16.68,16.79,34000 VCV,D,20241008,10.79,10.8,10.73,10.78,198000 VEEV,D,20241008,203.78,205.82,203.5,204.44,652300 VEL,D,20241008,19.61,19.61,19.3106,19.41,28500 VET,D,20241008,10.21,10.22,9.97,10.12,760700 VFC,D,20241008,19.63,20.135,19.5,19.9,4086500 VGI,D,20241008,8.14,8.1696,8.1284,8.149,21400 VGM,D,20241008,10.48,10.48,10.45,10.48,180000 VHC,D,20241008,6.95,7.17,6.95,7.06,10100 VHI,D,20241008,33.8852,33.8852,32.69,33.3,8200 VICI,D,20241008,32.52,32.59,32.25,32.32,2581500 VIK,D,20241008,36.93,37.2223,36.5138,36.9,1132900 VIPS,D,20241008,16,16.565,15.84,16.53,3554600 VIST,D,20241008,47.1,47.83,46.24,47.72,531000 VIV,D,20241008,9.77,9.8579,9.73,9.8,526500 VKQ,D,20241008,10.21,10.21,10.16,10.2,129100 VLN,D,20241008,2.07,2.14,2.0199,2.14,99500 VLO,D,20241008,142.02,142.22,135.55,136.34,4177700 VLRS,D,20241008,6.21,6.27,6.1791,6.22,262600 VLT,D,20241008,11.63,11.63,11.45,11.45,72300 VLTO,D,20241008,111.89,112.555,111.16,112.18,1497800 VMC,D,20241008,238.2,239.59,236.63,238.19,853200 VMI,D,20241008,293.56,295,291.48,291.66,68100 VMO,D,20241008,10.19,10.2,10.145,10.2,189600 VNCE,D,20241008,2,2,1.92,1.95,21500 VNO,D,20241008,38.81,39.66,38.56,39.39,2658300 VNO-L,D,20241008,18.85,19.06,18.8,18.85,29200 VNO-M,D,20241008,18.05,18.17,18,18,19500 VNO-N,D,20241008,18.09,18.14,17.96,18.02,42800 VNO-O,D,20241008,16.57,16.75,16.57,16.73,14600 VNT,D,20241008,33.5,33.635,33.13,33.2,496200 VOC,D,20241008,5.33,5.33,5.15,5.27,57300 VOTE,D,20241008,66.78,67.09,66.7405,67.05,14500 VOY-B,D,20241008,24.93,25.4,24.78,25.4,39000 VOYA,D,20241008,77.8,78.75,77.77,78.45,725700 VPG,D,20241008,24.18,24.22,23.5,23.52,38600 VPV,D,20241008,11.22,11.26,11.19,11.21,49400 VRE,D,20241008,17.49,17.55,17.235,17.25,349700 VRN,D,20241008,6.53,6.56,6.46,6.55,7409900 VRT,D,20241008,105.84,108.08,105.13,106.82,4942600 VRTS,D,20241008,203.59,204.38,202,203.34,28800 VSCO,D,20241008,24.04,25.33,23.47,24.52,2233200 VSH,D,20241008,17.79,17.8,17.48,17.74,614300 VST,D,20241008,131,131.25,127.73,127.96,9002400 VSTO,D,20241008,44,44.14,43.82,44.01,1229300 VSTS,D,20241008,14.66,14.91,14.54,14.75,1494600 VTEX,D,20241008,7.2,7.42,7.2,7.39,276600 VTLE,D,20241008,30.22,30.5,28.74,29.29,1637500 VTMX,D,20241008,26.39,27.3,26.3,27.2,209200 VTN,D,20241008,11.36,11.47,11.36,11.47,22300 VTOL,D,20241008,35.22,35.22,34.293,34.65,61000 VTR,D,20241008,63.02,63.03,62.16,62.38,1692700 VTS,D,20241008,25.66,25.66,25.28,25.58,111400 VVI,D,20241008,36.11,36.11,35.3,35.59,57000 VVR,D,20241008,3.98,4.01,3.97,4,670000 VVV,D,20241008,40.32,40.33,39.735,39.86,952100 VVX,D,20241008,59.48,59.75,58.62,59.17,187900 VYX,D,20241008,13.45,13.68,13.25,13.58,854100 VZ,D,20241008,44,44.15,43.69,44.01,10855100 VZIO,D,20241008,11.3,11.3,11.24,11.25,1331800 W,D,20241008,55.96,57.15,53.88,56.94,3928700 WAB,D,20241008,182.45,182.8,180.92,181.99,899900 WAL,D,20241008,84.12,84.855,83.74,83.74,712800 WAL-A,D,20241008,19.66,19.85,19.6,19.85,15200 WAT,D,20241008,361.09,361.79,356.16,358.91,519800 WBS,D,20241008,45.41,45.49,44.66,44.76,715700 WBS-F,D,20241008,21.92,21.92,21.71,21.72,4100 WBS-G,D,20241008,24.47,24.47,24.27,24.2701,2700 WBX,D,20241008,1.15,1.15,1.09,1.09,188800 WBX.W,D,20241008,0.0899,0.0899,0.085,0.085,1000 WCC,D,20241008,163.99,165.15,163.305,164.69,613500 WCC-A,D,20241008,25.89,25.9,25.8751,25.8918,12400 WCN,D,20241008,177.63,179.95,177.44,179.85,886900 WD,D,20241008,110.86,112.74,109.85,111.66,149700 WDH,D,20241008,1.25,1.305,1.21,1.28,222600 WDI,D,20241008,15.64,15.725,15.625,15.68,152800 WDS,D,20241008,17.73,17.76,17.47,17.58,672800 WEA,D,20241008,11.17,11.215,11.12,11.161,10800 WEAV,D,20241008,12.95,13.17,12.825,13.1,1059800 WEC,D,20241008,94.82,95.23,94.04,94.35,1577800 WEL,D,20241008,11.82,11.82,11.81,11.81,20700 WELL,D,20241008,124.5,124.995,123.82,124.77,2092200 WES,D,20241008,39.72,39.86,39.01,39.12,643200 WEX,D,20241008,208.2,209.79,205.86,208.86,311200 WF,D,20241008,35.82,35.82,35.34,35.75,67000 WFC,D,20241008,58.28,58.28,57.27,57.3,12073000 WFC-A,D,20241008,21.39,21.63,21.35,21.6292,42500 WFC-C,D,20241008,20.21,20.45,20.21,20.44,112300 WFC-D,D,20241008,19.71,20.04,19.68,20.04,77500 WFC-L,D,20241008,1255,1261.5,1255,1261.5,5400 WFC-Y,D,20241008,24.9,25.06,24.87,25.03,37100 WFC-Z,D,20241008,21.35,21.65,21.3385,21.65,132500 WFG,D,20241008,96.6,97.21,95.145,97.21,171700 WGO,D,20241008,56.73,57.89,56.01,57.36,446800 WH,D,20241008,77.52,78.67,76.805,78.02,686800 WHD,D,20241008,63.66,63.88,62.06,62.46,278600 WHG,D,20241008,14.16,14.56,13.7,14.32,17100 WHR,D,20241008,102.19,103.9,102.09,103.52,361300 WIA,D,20241008,8.45,8.45,8.36,8.39,47800 WINN,D,20241008,25.52,25.83,25.52,25.79,67100 WIT,D,20241008,6.31,6.38,6.27,6.37,2203700 WIW,D,20241008,8.81,8.81,8.765,8.78,191400 WK,D,20241008,77.1,77.46,75.865,76.11,194800 WKC,D,20241008,30.48,30.56,30,30.4,725300 WLK,D,20241008,143.81,144.655,141.82,142.15,415400 WLKP,D,20241008,22.27,22.32,22.248,22.29,12600 WLTG,D,20241008,29.01,29.09,29.01,29.09,1700 WLY,D,20241008,49.99,50.25,49.31,49.35,295700 WM,D,20241008,206.7,208.97,206.1601,208.68,1172900 WMB,D,20241008,49.4,49.425,48.51,48.94,5605000 WMK,D,20241008,65.19,65.49,64.915,65.39,42100 WMS,D,20241008,155.29,155.535,152.88,153.67,418000 WMT,D,20241008,79.62,79.82,79.07,79.71,15269900 WNC,D,20241008,18.05,18.31,17.68,18.24,315900 WNS,D,20241008,49.28,49.28,47.88,48.28,490400 WOLF,D,20241008,9.4,9.91,9.35,9.51,5358300 WOR,D,20241008,41.6,41.8,41.01,41.61,188100 WOW,D,20241008,5.12,5.235,5.0205,5.1,269300 WPC,D,20241008,60.04,60.12,59.33,59.6,890600 WPM,D,20241008,59,59.73,58.73,59.69,1075800 WPP,D,20241008,50.59,50.6742,50.195,50.42,212900 WRB,D,20241008,56.72,57.73,56.29,57.47,2107100 WRB-E,D,20241008,25,25.17,24.9,25.0511,9600 WRB-F,D,20241008,23.48,23.58,23.4,23.48,10200 WRB-G,D,20241008,20.29,20.5,20.29,20.41,1300 WRB-H,D,20241008,20.18,20.357,20.18,20.21,8200 WRBY,D,20241008,16.33,16.69,16.32,16.33,946700 WS,D,20241008,33.31,33.76,32.76,33.65,186200 WSM,D,20241008,149.37,151.83,148.46,149.53,1048200 WSO,D,20241008,489.22,497.02,486.66,495.37,237200 WSR,D,20241008,13.34,13.47,13.26,13.47,156000 WST,D,20241008,289.57,291.24,286.43,286.48,473900 WT,D,20241008,9.82,9.93,9.78,9.86,832200 WTI,D,20241008,2.7,2.71,2.32,2.37,4238000 WTM,D,20241008,1770.444,1784.9,1770.444,1784.9,6000 WTRG,D,20241008,38.32,38.455,38.13,38.3,1218400 WTS,D,20241008,204.94,205.96,203.27,203.61,145500 WTTR,D,20241008,11.38,11.405,11.17,11.22,536400 WU,D,20241008,11.74,11.74,11.6,11.61,4016100 WWW,D,20241008,17.27,17.37,16.73,17.02,1076700 WY,D,20241008,32.83,33.18,32.8,33.11,2675300 X,D,20241008,35.25,35.6,35.13,35.26,2070900 XFL-A,D,20241008,25.25,25.29,25.2459,25.25,1700 XFLT,D,20241008,6.86,6.87,6.84,6.85,291900 XHR,D,20241008,14.96,14.96,14.505,14.77,1154200 XIN,D,20241008,4.1,4.3966,3.68,3.94,142400 XOM,D,20241008,123.88,124.02,121.26,122.04,14818400 XPER,D,20241008,8.75,8.7592,8.66,8.73,294600 XPEV,D,20241008,11.9,12.5,11.72,12.13,16886300 XPO,D,20241008,105.11,107.89,104.68,107.41,901900 XPOF,D,20241008,12.68,12.8,12.36,12.49,319400 XPRO,D,20241008,17.22,17.22,16.685,16.88,893900 XYF,D,20241008,7.68,7.77,7.2,7.35,89900 XYL,D,20241008,134.31,134.65,133.06,134.2,1108100 YALA,D,20241008,4.59,4.59,4.46,4.52,185800 YELP,D,20241008,34.53,34.59,34.18,34.28,348100 YETI,D,20241008,41.33,41.9799,41.175,41.65,761300 YEXT,D,20241008,6.44,6.575,6.39,6.53,465500 YMM,D,20241008,9.38,9.925,9.37,9.75,15827000 YOU,D,20241008,31.15,32.47,31,31.95,2990400 YPF,D,20241008,21.63,22.11,21.4,22.1,919900 YRD,D,20241008,6.97,6.97,6.09,6.38,509000 YSG,D,20241008,3.2,3.54,3.2,3.35,401500 YUM,D,20241008,135.99,136.61,133.56,134.72,1506100 YUMC,D,20241008,46.72,47.59,46.4,47.09,5451500 ZBH,D,20241008,102.59,102.79,101.64,101.77,1462400 ZEPP,D,20241008,3.8,3.8,3.49,3.49,19900 ZETA,D,20241008,30.81,31.87,30.515,31.84,2395700 ZGN,D,20241008,8.74,8.945,8.56,8.87,354700 ZH,D,20241008,4.19,4.33,4.09,4.16,983900 ZIM,D,20241008,18.78,19.79,18.775,19.44,5669100 ZIP,D,20241008,9.6,9.68,9.46,9.61,298900 ZK,D,20241008,24.48,26.23,24,26.01,1531200 ZKH,D,20241008,3.34,3.55,3.15,3.5,151400 ZTO,D,20241008,25.7,26.135,25.54,26.01,3542000 ZTR,D,20241008,6.09,6.12,5.99,6.03,264200 ZTS,D,20241008,187,189.25,186.65,187.37,1990100 ZUO,D,20241008,8.55,8.78,8.54,8.63,899900 ZVIA,D,20241008,1.03,1.06,1.03,1.05,59900 ZWS,D,20241008,36.86,36.86,35.96,36.04,1433200