,,,,,,, A,D,20241009,145.03,145.5899,144.18,144.8,634600 AA,D,20241009,37.34,38.69,36.875,38.44,4674000 AACT,D,20241009,10.8,10.84,10.8,10.82,315500 AAM,D,20241009,10.01,10.02,10.01,10.01,458700 AAM.U,D,20241009,10.1,10.1,10.03,10.03,6000 AAP,D,20241009,39.02,39.45,38.01,38.44,3436900 AAT,D,20241009,26.29,26.515,26.16,26.39,152100 AB,D,20241009,34.6,34.93,34.56,34.73,126200 ABBV,D,20241009,192.85,194.885,191.95,194.75,4479100 ABCB,D,20241009,59.84,61.58,59.72,60.79,370200 ABEV,D,20241009,2.35,2.38,2.33,2.36,26769700 ABG,D,20241009,227.7,228.63,223.43,223.61,174600 ABM,D,20241009,52.35,52.92,52.1487,52.54,674700 ABR,D,20241009,14.84,15.23,14.79,15.14,2213600 ABR-D,D,20241009,19.64,19.9799,19.64,19.8238,7900 ABR-E,D,20241009,19.76,20.37,19.7555,20.01,1500 ABR-F,D,20241009,19.7,19.8,19.62,19.6628,9300 ABT,D,20241009,114.98,116.27,114.56,115.95,4256900 AC,D,20241009,36.31,36.42,35.6,36.42,6000 ACA,D,20241009,93.18,94.45,92.67,94.03,134000 ACCO,D,20241009,5.2,5.285,5.2,5.26,569700 ACEL,D,20241009,11.48,11.61,11.39,11.41,118500 ACH.W,D,20241009,0.38,0.38,0.331,0.34,53500 ACHR,D,20241009,3.01,3.0699,2.96,2.97,7785800 ACI,D,20241009,18.2,18.46,18.16,18.44,1526600 ACM,D,20241009,104.66,105.65,104.02,105.04,518000 ACN,D,20241009,360.98,366.46,360.77,365.08,2046400 ACP,D,20241009,6.53,6.58,6.52,6.58,394000 ACR,D,20241009,15.43,15.96,15.43,15.81,18000 ACR-C,D,20241009,24.75,24.8,24.7065,24.8,5700 ACR-D,D,20241009,23.09,23.09,23.0025,23.08,2200 ACRE,D,20241009,6.66,6.66,6.56,6.56,336000 ACV,D,20241009,21.39,21.7099,21.39,21.57,32700 ADC,D,20241009,73.84,74.17,73.585,73.73,559800 ADC-A,D,20241009,21.22,21.22,20.7619,20.78,14100 ADCT,D,20241009,3.07,3.07,2.87,2.87,362100 ADM,D,20241009,57.47,57.91,56.83,56.97,2454600 ADNT,D,20241009,21.28,21.855,21.09,21.35,587800 ADT,D,20241009,7.03,7.065,6.94,7.03,3578500 ADX,D,20241009,21.48,21.66,21.4303,21.64,192000 AEE,D,20241009,86.36,87.06,85.84,86.38,2310200 AEFC,D,20241009,22.58,22.69,22.4714,22.68,31900 AEG,D,20241009,6.17,6.25,6.16,6.24,2164800 AEM,D,20241009,77.33,78.26,76.7045,78.17,1465100 AEO,D,20241009,21.1,21.21,20.2,20.59,3789800 AER,D,20241009,94.73,95.61,94.01,95.18,887500 AES,D,20241009,18,18.15,17.6,17.69,7439000 AESI,D,20241009,21.54,22.1,21.44,21.65,456700 AEV.W,D,20241009,0.0399,0.05,0.0399,0.049,84400 AEVA,D,20241009,3.49,3.625,3.42,3.49,162500 AFB,D,20241009,11.66,11.78,11.66,11.66,105300 AFG,D,20241009,135.32,138.09,135.32,137.23,265100 AFGB,D,20241009,24.91,25.005,24.778,24.85,9700 AFGC,D,20241009,23.11,23.11,22.7626,22.98,7100 AFGD,D,20241009,24.9,24.9,24.7,24.7,1600 AFGE,D,20241009,20.27,20.36,20.24,20.33,9800 AFL,D,20241009,112.23,112.485,110.47,111.06,2563800 AG,D,20241009,6.18,6.26,6.1101,6.24,7082100 AGCO,D,20241009,95.1,97.44,95.1,97.13,362900 AGD,D,20241009,10.44,10.45,10.41,10.45,73300 AGI,D,20241009,19.37,19.4,18.96,19.17,2548100 AGL,D,20241009,3.12,3.2165,3.06,3.12,2054400 AGM,D,20241009,182.41,184.88,182.37,183.08,27400 AGM-D,D,20241009,24.31,24.5,24.31,24.5,3100 AGM-E,D,20241009,24.03,24.1503,24.01,24.05,12900 AGM-F,D,20241009,22.78,23,22.7501,22.82,3000 AGM-G,D,20241009,21.99,22.0899,21.681,21.681,10100 AGM.A,D,20241009,141.46,144,141.46,144,400 AGO,D,20241009,81.42,83.65,81.42,82.85,361500 AGR,D,20241009,35.7,35.79,35.7,35.73,804200 AGRO,D,20241009,11.1,11.11,10.86,11.02,634200 AGS,D,20241009,11.6,11.735,11.6,11.66,129700 AGX,D,20241009,107.46,112.84,107,111.99,250200 AHH,D,20241009,10.88,10.91,10.765,10.79,477100 AHH-A,D,20241009,24.1124,24.5,24.1124,24.5,4200 AHL-C,D,20241009,26.37,26.75,26.26,26.66,28000 AHL-D,D,20241009,21.9,21.98,21.7451,21.97,34200 AHL-E,D,20241009,21.32,21.54,21.2905,21.4927,16000 AHR,D,20241009,24.7,24.73,24.18,24.38,1791800 AHT,D,20241009,0.66,0.6896,0.5801,0.5999,815800 AHT-D,D,20241009,15.61,15.61,15.6,15.6,1300 AHT-F,D,20241009,14.99,15.93,14.99,15.93,200 AHT-I,D,20241009,14.8,15.516,14.8,15.516,200 AI,D,20241009,24.58,26.265,24.49,26.1,5377200 AIFD,D,20241009,27.44,27.669,27.44,27.63,2200 AIG,D,20241009,74.42,75.86,74.38,75.6,2499000 AIN,D,20241009,72.53,73.09,71.395,71.48,221100 AIO,D,20241009,22.22,22.7864,22.185,22.7,91800 AIR,D,20241009,63.46,63.63,62.41,62.56,335700 AIT,D,20241009,220.15,223.55,220.15,221.88,181700 AIV,D,20241009,8.51,8.54,8.46,8.5,652700 AIZ,D,20241009,189.53,191.61,188.79,190.57,303500 AIZN,D,20241009,22.09,22.23,21.96,22.12,9900 AJG,D,20241009,291.45,295.54,291.34,294.94,1081300 AJX,D,20241009,3.08,3.15,3.025,3.04,112100 AKA,D,20241009,20.73,22.7,20.7255,21.85,5500 AKO.A,D,20241009,13.89,14.26,13.89,14.26,1100 AKO.B,D,20241009,18.6,18.77,18.43,18.76,19800 AKR,D,20241009,22.92,23.27,22.895,23.22,836400 AL,D,20241009,42.87,43.59,42.66,43.24,500600 AL-A,D,20241009,25.16,25.1694,25.16,25.16,28100 ALB,D,20241009,102.19,103.38,99.7601,101.92,3759100 ALB-A,D,20241009,47.62,48.09,47,47.72,90400 ALC,D,20241009,95.93,96.535,95.62,96.44,625600 ALE,D,20241009,63.91,64.4,63.81,64.25,260700 ALEX,D,20241009,18.5,18.68,18.5,18.68,183800 ALG,D,20241009,171.51,174.73,170.94,173.3,115800 ALIT,D,20241009,7.1,7.265,7.1,7.17,3374900 ALK,D,20241009,42.95,43.66,42.65,42.8,1435900 ALL,D,20241009,182.04,185.6733,181.03,184.91,1003400 ALL-B,D,20241009,25.81,25.84,25.7584,25.82,38800 ALL-H,D,20241009,24.28,24.44,24.22,24.22,53700 ALL-I,D,20241009,23.15,23.26,23.066,23.095,14800 ALL-J,D,20241009,27.9,27.9296,27.74,27.74,51800 ALLE,D,20241009,145.8,147.14,144.54,146.57,899900 ALLY,D,20241009,34.88,35.35,34.7,35.31,2782600 ALSN,D,20241009,99.11,99.47,97.88,99.3,551500 ALT-A,D,20241009,25.98,26.25,25.98,26,7000 ALTG,D,20241009,5.86,5.94,5.783,5.84,144800 ALTM,D,20241009,5.56,5.58,5.52,5.55,415270000 ALU.W,D,20241009,0.0451,0.0613,0.0451,0.0575,49500 ALUR,D,20241009,0.76,0.76,0.6863,0.6953,93400 ALV,D,20241009,93.58,95.7025,93.55,95.18,616500 ALX,D,20241009,229.43,230.87,228.05,230.87,9100 AM,D,20241009,15.43,15.686,15.4,15.62,2127800 AMB.T,D,20241009,0.036,0.036,0.036,0.036,200 AMBC,D,20241009,10.91,11.2,10.91,11.07,305100 AMBP,D,20241009,3.66,3.76,3.655,3.73,864700 AMC,D,20241009,4.16,4.16,4.04,4.07,7474400 AMCR,D,20241009,11.05,11.15,11.02,11.05,4726300 AME,D,20241009,167.69,169.08,167.3,168.82,887500 AMG,D,20241009,177.77,186.63,177.77,185.52,269300 AMH,D,20241009,37.24,37.45,37.1511,37.33,1241200 AMH-G,D,20241009,24.75,24.85,24.75,24.75,1500 AMH-H,D,20241009,24.92,25.21,24.92,25,20900 AMN,D,20241009,38.63,39.48,38.16,39.18,779400 AMP,D,20241009,483.73,494.24,483.73,493.24,331700 AMP.V,D,20241009,0.1562,0.1584,0.1525,0.1525,8300 AMPS,D,20241009,3.03,3.1,2.995,3.03,644400 AMPX,D,20241009,1.26,1.26,1.1601,1.2,454900 AMPY,D,20241009,6.91,6.97,6.83,6.92,176800 AMR,D,20241009,218.47,221.2725,213.51,221.06,162400 AMRC,D,20241009,33.58,35.1,33.58,34.9,257000 AMT,D,20241009,222,222.6872,219.41,220.78,1573900 AMTB,D,20241009,19.89,20.22,19.81,19.82,136600 AMTD,D,20241009,1.54,1.54,1.43,1.48,55300 AMTM,D,20241009,24.44,26.34,24.02,25.5,3793000 AMWL,D,20241009,9.97,10.205,9.78,10.04,53200 AMX,D,20241009,15.99,16.185,15.94,16.13,1698700 AN,D,20241009,162.45,164.575,159.45,163.11,557400 ANET,D,20241009,398.7,409.195,396.12,406.93,1915700 ANF,D,20241009,142.45,142.68,139.32,140.87,908400 ANG-A,D,20241009,24.95,25.0379,24.85,24.86,24100 ANG-B,D,20241009,24.9,25.34,24.9,25.29,35500 ANRO,D,20241009,11.25,11.636,10.98,11.29,394600 ANVS,D,20241009,8.33,8.4786,7.99,8.05,133100 AOD,D,20241009,9.01,9.03,8.99,9.02,203100 AOMN,D,20241009,25.97,25.9799,25.83,25.85,15200 AOMR,D,20241009,9.94,10.0145,9.85,9.88,71800 AON,D,20241009,353.2,360.16,352.63,359.03,1072700 AORT,D,20241009,25.62,25.86,25.3,25.53,140100 AOS,D,20241009,86.98,87.88,86.85,87.68,635400 AP,D,20241009,1.73,1.79,1.71,1.74,46400 APAM,D,20241009,42.08,42.71,42.07,42.69,286700 APD,D,20241009,311.54,318.32,310.205,313.97,2375200 APG,D,20241009,32.16,32.69,32.01,32.68,1037500 APH,D,20241009,64.33,65.148,63.92,64.94,4693700 APLE,D,20241009,15.17,15.245,15.05,15.1,1874400 APO,D,20241009,135.85,138.07,135,138.02,2777700 APO-A,D,20241009,74.49,74.49,73,74.48,762800 APOS,D,20241009,27.4,27.5,27.3,27.3,23100 APTV,D,20241009,69.54,71.39,69.22,71.36,2670400 AQN,D,20241009,5.14,5.17,5.01,5.02,6844100 AQNB,D,20241009,25.62,25.695,25.45,25.6,54700 AR,D,20241009,29,29.2,28.47,28.61,3469900 ARC,D,20241009,3.41,3.41,3.38,3.39,122500 ARCH,D,20241009,137.38,142.08,135.77,142.01,281700 ARCO,D,20241009,9.39,9.536,9.325,9.42,1117800 ARDC,D,20241009,15.37,15.37,15.21,15.33,51700 ARDT,D,20241009,17.43,18.01,17.3,18,114700 ARE,D,20241009,114.17,114.41,113.08,114.41,745700 ARES,D,20241009,153.48,158.46,153.3,158.16,4636100 ARG-A,D,20241009,24.88,25.02,24.77,25.01,42100 ARGD,D,20241009,22.46,22.52,22.46,22.52,7300 ARI,D,20241009,8.69,8.745,8.64,8.65,910800 ARIS,D,20241009,16.94,17.205,16.9,17.08,119600 ARL,D,20241009,15.98,15.98,15.98,15.98,1100 ARLO,D,20241009,11.11,11.265,10.855,10.91,897700 ARMK,D,20241009,37.58,38.06,37.445,38.04,899000 AROC,D,20241009,21,21.3,20.87,21.22,821100 ARR,D,20241009,19.7,19.83,19.59,19.67,842200 ARR-C,D,20241009,23.14,23.23,23.1,23.2,6200 ARW,D,20241009,133.51,135.6,133.25,133.6,228800 AS,D,20241009,18.17,19.6,18.17,19.28,3978700 ASA,D,20241009,20.22,20.4,20.0916,20.38,35100 ASAI,D,20241009,5.93,6.035,5.86,5.86,711700 ASAN,D,20241009,11.73,11.9,11.61,11.64,1240900 ASB,D,20241009,20.99,21.565,20.99,21.25,869700 ASB-E,D,20241009,23.15,23.1536,23.03,23.03,1700 ASB-F,D,20241009,21.74,21.89,21.735,21.82,2600 ASBA,D,20241009,24.72,24.9199,24.61,24.74,23600 ASC,D,20241009,17.95,18,17.58,17.59,279500 ASG,D,20241009,5.64,5.68,5.63,5.68,380700 ASGI,D,20241009,19.96,20.06,19.8513,19.9,140900 ASGN,D,20241009,94.32,95.62,93.7,94.99,150000 ASH,D,20241009,83.86,84.8271,83.69,84.65,316600 ASIX,D,20241009,30.65,31.43,30.57,30.73,98700 ASPN,D,20241009,23.06,23.21,21.63,22.7,3280300 ASR,D,20241009,272.35,276.875,270.06,275.69,39600 ASX,D,20241009,9.8,9.86,9.705,9.84,5018400 ATC-D,D,20241009,25.51,25.51,25.34,25.4,1300 ATC-H,D,20241009,25.17,25.195,25.15,25.18,5600 ATEN,D,20241009,14.32,14.67,14.31,14.6,606300 ATGE,D,20241009,72.98,73.74,72.48,73.14,214000 ATH-A,D,20241009,24.8,25.01,24.72,24.98,102000 ATH-B,D,20241009,22.75,22.94,22.51,22.51,40100 ATH-C,D,20241009,24.96,25.12,24.96,25.12,60100 ATH-D,D,20241009,19.98,20.18,19.97,19.97,45100 ATH-E,D,20241009,26.66,26.84,26.5314,26.79,25900 ATHM,D,20241009,32.06,33.07,31.68,32.56,346500 ATHS,D,20241009,25.65,25.68,25.52,25.52,41300 ATI,D,20241009,63.69,63.755,62.02,62.83,1661400 ATIP,D,20241009,5.85,6.0501,5.8,5.8,3000 ATKR,D,20241009,84.7,86.9,84.4145,86.49,585200 ATMU,D,20241009,38.66,39.0783,38.33,38.43,806100 ATO,D,20241009,138.01,139.12,137.495,138.04,676600 ATR,D,20241009,158.35,160.0499,158.12,159.7,152600 ATS,D,20241009,29.73,29.86,29.28,29.3,95400 ATUS,D,20241009,2.35,2.47,2.35,2.46,1457200 AU,D,20241009,25.39,25.86,25.33,25.85,1118600 AUB,D,20241009,36.14,37.045,36.14,36.6,270400 AUB-A,D,20241009,24.6,24.62,24.532,24.532,8500 AUNA,D,20241009,6.65,7.11,6.64,7.05,24000 AVA,D,20241009,37.24,37.65,37.17,37.41,335600 AVAL,D,20241009,2.04,2.05,2.01,2.05,36300 AVB,D,20241009,218.97,218.97,216.265,218.47,494100 AVD,D,20241009,5.22,5.33,5.195,5.24,154400 AVK,D,20241009,11.53,11.58,11.5068,11.54,200500 AVK.P,D,20241009,0.0315,0.041,0.028,0.031,883200 AVNS,D,20241009,22.39,22.535,22.225,22.46,170100 AVNT,D,20241009,48.25,49.04,48.23,48.69,387100 AVTR,D,20241009,24.71,24.965,24.59,24.77,4260400 AVY,D,20241009,214.74,216.49,213.3348,215.66,404200 AWF,D,20241009,11.15,11.195,11.12,11.18,214000 AWI,D,20241009,135.02,136.345,134.53,135.43,214500 AWK,D,20241009,136.89,137.8,135.495,136.18,857900 AWP,D,20241009,4.3,4.35,4.29,4.33,294400 AWR,D,20241009,82.22,83.33,81.7512,82.75,154200 AX,D,20241009,60.29,61.53,60.25,60.97,259600 AXL,D,20241009,5.95,6.08,5.94,6,855000 AXP,D,20241009,268.81,271.59,268.415,271.42,2086900 AXR,D,20241009,29.07,29.99,29.0352,29.6,17500 AXS,D,20241009,80.15,81.53,79.69,80.62,858100 AXS-E,D,20241009,22.69,22.8091,22.585,22.68,39800 AXTA,D,20241009,36.22,36.89,36.01,36.89,1901300 AYI,D,20241009,304.81,306.9,302.19,305.11,238100 AZEK,D,20241009,44.31,44.31,43.4,43.83,1451800 AZO,D,20241009,3088.06,3159.81,3085.36,3146.07,101500 AZUL,D,20241009,3.42,3.42,3.26,3.29,1070700 AZZ,D,20241009,81.26,82.34,80.69,81.57,255400 B,D,20241009,46.48,46.55,46.46,46.53,1054500 BA,D,20241009,152.05,152.19,148.8,149.37,12488400 BABA,D,20241009,105.8,109.38,105.62,107.89,28792900 BAC,D,20241009,39.87,40.385,39.72,40.19,27420900 BAC-B,D,20241009,25.28,25.32,25.24,25.24,55300 BAC-E,D,20241009,24.32,24.4378,24.32,24.42,11100 BAC-K,D,20241009,25,25.02,24.98,25.02,57300 BAC-L,D,20241009,1257.41,1262.24,1257,1262.2,21700 BAC-M,D,20241009,24.59,24.65,24.5,24.57,86400 BAC-N,D,20241009,23.25,23.44,23.2328,23.2914,106600 BAC-O,D,20241009,20.85,20.92,20.6747,20.7377,126300 BAC-P,D,20241009,19.8,20,19.7452,19.87,84400 BAC-Q,D,20241009,20.22,20.28,20.14,20.23,93600 BAC-S,D,20241009,22.67,22.82,22.57,22.64,52800 BAH,D,20241009,162,162.72,160.54,161.59,1667500 BAK,D,20241009,6.83,6.89,6.69,6.69,589700 BALL,D,20241009,64.26,65.055,64.26,64.8,1177400 BALY,D,20241009,17.5,17.63,17.45,17.54,332200 BAM,D,20241009,47.02,47.47,46.8,47.41,510400 BAN-F,D,20241009,23.73,23.88,23.6379,23.69,76400 BANC,D,20241009,13.73,14.2099,13.65,14.07,1800900 BAP,D,20241009,181.42,183.59,180.27,181.74,108600 BAR.W,D,20241009,0.0948,0.1088,0.0801,0.0921,60500 BARK,D,20241009,1.63,1.72,1.59,1.66,581500 BAX,D,20241009,36.86,38.285,36.85,37.84,4758300 BB,D,20241009,2.34,2.45,2.34,2.41,8516100 BBA.W,D,20241009,0.103,0.1278,0.102,0.1275,16200 BBAI,D,20241009,1.52,1.54,1.48,1.54,1705700 BBAR,D,20241009,11.23,11.83,11.06,11.71,666900 BBD,D,20241009,2.69,2.69,2.62,2.65,27017300 BBDC,D,20241009,9.63,9.66,9.6,9.65,328500 BBDO,D,20241009,2.38,2.38,2.31,2.33,15100 BBN,D,20241009,17.18,17.29,17.15,17.24,243400 BBU,D,20241009,23.22,23.2201,22.49,22.79,4200 BBUC,D,20241009,25.36,25.36,24.4,24.63,28100 BBVA,D,20241009,10.1,10.17,10.09,10.15,642300 BBW,D,20241009,35.29,35.4999,33.96,34.15,213300 BBWI,D,20241009,29.57,29.88,29.28,29.61,3430700 BBY,D,20241009,98.2,98.72,97.57,98.64,1689900 BC,D,20241009,80.46,82.72,80.46,81.92,539800 BC-A,D,20241009,24.855,24.9899,24.855,24.9,4600 BC-B,D,20241009,24.97,25,24.82,24.82,3700 BC-C,D,20241009,25,25.075,24.73,24.74,33500 BCAT,D,20241009,16.45,16.48,16.41,16.48,253700 BCC,D,20241009,142.5,143.7,141.4,142.39,210400 BCE,D,20241009,33.46,33.64,33.29,33.31,1564200 BCH,D,20241009,24.2,24.26,23.925,24.17,133700 BCO,D,20241009,110.56,112.34,110.56,111.55,117000 BCS,D,20241009,12.07,12.23,12.05,12.19,6128600 BCSF,D,20241009,16.7,16.73,16.55,16.57,123900 BCX,D,20241009,9.36,9.431,9.3548,9.42,184000 BDC,D,20241009,118.39,119.46,117.98,118.42,165100 BDJ,D,20241009,8.69,8.74,8.68,8.73,775900 BDN,D,20241009,5.47,5.58,5.45,5.56,1745800 BDX,D,20241009,236.95,238.97,235.34,238.21,763100 BE,D,20241009,10.23,10.845,10.185,10.56,3910400 BEDU,D,20241009,1.9658,1.9658,1.9028,1.9482,4700 BEKE,D,20241009,21.36,21.72,20.63,21.61,20924000 BEN,D,20241009,19.4,19.6802,19.33,19.61,4711800 BEP,D,20241009,26.17,26.5412,25.8203,26.25,283100 BEP-A,D,20241009,20.98,21.7399,20.98,20.98,2700 BEPC,D,20241009,30.47,30.79,30.17,30.36,729400 BEPH,D,20241009,18.06,18.0989,17.9709,18.0989,10100 BEPI,D,20241009,18.96,18.975,18.81,18.83,4300 BEPJ,D,20241009,25.72,25.77,25.62,25.69,7100 BERY,D,20241009,66.33,67.225,66.1391,67.06,466400 BEST,D,20241009,2.73,2.73,2.71,2.72,19100 BF.A,D,20241009,45.28,45.61,45.12,45.28,116400 BF.B,D,20241009,46.59,46.86,46.14,46.42,1586200 BFAC,D,20241009,11.1,11.1,11.1,11.1,5600 BFAM,D,20241009,136.15,138.1,135.3,135.51,305000 BFH,D,20241009,48.38,50.1,48.23,49.86,592400 BFK,D,20241009,10.55,10.67,10.55,10.58,137900 BFL.W,D,20241009,0.09,0.09,0.0715,0.0897,15200 BFLY,D,20241009,1.8,1.93,1.8,1.91,1448400 BFS,D,20241009,40.34,40.69,40.11,40.42,36900 BFS-D,D,20241009,23.28,23.285,23.25,23.25,600 BFS-E,D,20241009,23.71,23.88,23.6,23.71,4200 BFZ,D,20241009,12.03,12.05,12.02,12.05,46600 BG,D,20241009,98.06,98.32,96.22,96.37,1216800 BGB,D,20241009,12.46,12.5,12.4525,12.46,192700 BGH,D,20241009,15.41,15.45,15.37,15.45,80800 BGR,D,20241009,12.99,13.21,12.99,13.17,83500 BGS,D,20241009,8.16,8.27,7.96,7.97,876900 BGSF,D,20241009,8.85,8.85,8.58,8.7,10600 BGT,D,20241009,13.23,13.31,13,13.1,95100 BGX,D,20241009,12.91,12.97,12.86,12.945,63700 BGY,D,20241009,5.67,5.71,5.6546,5.7,248400 BH,D,20241009,168.08,170.48,167.516,168.95,1500 BHC,D,20241009,8.04,8.04,7.875,7.93,1743000 BHE,D,20241009,43.13,43.955,42.365,43.68,222200 BHK,D,20241009,11.84,11.85,11.74,11.85,108200 BHLB,D,20241009,25.75,26.37,25.71,26.24,158700 BHP,D,20241009,58.01,58.37,57.87,58.18,1633600 BHR,D,20241009,3.07,3.0887,3.03,3.07,157500 BHR-B,D,20241009,14.85,14.85,14.56,14.67,2000 BHV,D,20241009,11.43,11.43,11.405,11.4099,4200 BHVN,D,20241009,53.48,53.55,50.945,51.27,884600 BIGZ,D,20241009,7.59,7.64,7.58,7.63,503700 BILL,D,20241009,54.24,55.37,53.91,54.73,1289100 BIO,D,20241009,339.04,339.04,334.87,338.61,177500 BIP,D,20241009,33.77,34.11,33.5834,33.91,132900 BIP-A,D,20241009,20.5,20.65,20.5,20.65,2400 BIP-B,D,20241009,20.4,20.4,20.4,20.4,100 BIPC,D,20241009,41.19,41.98,41.19,41.59,190200 BIPH,D,20241009,19.2,19.6,18.84,19.09,11500 BIPI,D,20241009,19.8,20.1599,18.93,19.05,39200 BIPJ,D,20241009,25.41,25.55,25.35,25.37,12600 BIRK,D,20241009,47.81,49.03,47.53,48.83,1337600 BIT,D,20241009,15.15,15.17,15.08,15.08,136800 BJ,D,20241009,88.51,88.54,87.65,88.1,2221700 BK,D,20241009,73.38,74.2,73.26,74.02,3820500 BKD,D,20241009,5.68,5.7687,5.48,5.74,3270600 BKDT,D,20241009,77.44,77.9,77.39,77.9,700 BKE,D,20241009,42.26,42.26,41.39,41.5,416200 BKH,D,20241009,59.2,59.79,59.01,59.17,271300 BKK.W,D,20241009,0.1,0.1,0.0891,0.093,17600 BKKT,D,20241009,10.12,10.3502,9.7,9.84,88700 BKN,D,20241009,13,13.0094,12.95,12.96,14300 BKS.W,D,20241009,0.054,0.059,0.048,0.0499,79500 BKSY,D,20241009,5.85,6.4,5.6,6.3,1245700 BKT,D,20241009,12.39,12.405,12.3202,12.36,72500 BKU,D,20241009,34.81,35.76,34.62,35.4,844900 BKV,D,20241009,18.14,18.14,18.005,18.06,161300 BLCO,D,20241009,18.25,18.91,18.21,18.86,442500 BLD,D,20241009,386.34,393.61,384.41,392.43,220300 BLDR,D,20241009,194.76,197.3,193.575,194.4,777200 BLE,D,20241009,11.11,11.21,11.11,11.19,170800 BLK,D,20241009,950,962.9499,947.98,955.92,573300 BLND,D,20241009,3.54,3.545,3.445,3.5,1031800 BLW,D,20241009,14.43,14.5,14.3804,14.395,82900 BLX,D,20241009,33.03,33.425,32.66,33.02,79200 BMA,D,20241009,69.24,71.4115,67.81,70.74,215100 BME,D,20241009,41.52,41.82,41.4,41.73,22400 BMEZ,D,20241009,15.72,15.8199,15.72,15.74,151500 BMI,D,20241009,226.05,230.76,224.66,229.69,111000 BML-G,D,20241009,22.75,22.8706,22.75,22.75,2600 BML-H,D,20241009,22.82,22.9326,22.5908,22.89,11400 BML-J,D,20241009,24.26,24.33,24.165,24.27,13800 BML-L,D,20241009,23.94,24.1699,23.94,24.01,42400 BMN,D,20241009,25.39,25.56,25.2001,25.34,7100 BMO,D,20241009,89.61,90.02,89.34,89.74,679200 BMY,D,20241009,52.25,53.15,51.51,52.8,10408100 BN,D,20241009,52.11,53.06,52.1,52.9,1229500 BNED,D,20241009,8.88,9,8.31,8.87,297500 BNH,D,20241009,18.95,19.05,18.49,18.56,33500 BNJ,D,20241009,17.76,17.76,17.2,17.24,32800 BNL,D,20241009,18.2,18.23,18.055,18.13,1087100 BNS,D,20241009,52.08,52.24,51.81,51.81,950800 BNT,D,20241009,52.29,52.98,52.29,52.86,5200 BNY,D,20241009,10.97,10.97,10.93,10.95,29600 BOC,D,20241009,14.37,14.62,14.32,14.45,70500 BODI,D,20241009,6.9,7.05,6.7501,7.01,23400 BOE,D,20241009,11.29,11.37,11.29,11.34,286800 BOH,D,20241009,62.76,64.32,62.7,63.93,318100 BOH-A,D,20241009,18.59,18.8582,18.5,18.5,12800 BOH-B,D,20241009,26.53,26.7,26.48,26.5,61600 BOND,D,20241009,93.22,93.22,92.98,93.1,403400 BOOT,D,20241009,164.37,164.795,161.46,161.51,349700 BORR,D,20241009,5.28,5.305,5.235,5.24,2015200 BOW,D,20241009,28.53,28.76,28.28,28.5,59900 BOWL,D,20241009,11.61,11.73,11.34,11.71,750000 BOX,D,20241009,31.96,32.55,31.75,32.33,1278100 BP,D,20241009,31.67,32.08,31.59,31.98,6035100 BPT,D,20241009,1.2,1.2399,1.17,1.23,147600 BR,D,20241009,217.87,220.82,217.5101,219.71,364000 BRBR,D,20241009,62.41,62.71,61.98,62.1,823300 BRC,D,20241009,75.09,75.4683,74.51,75,144200 BRCC,D,20241009,3.25,3.385,3.21,3.36,716700 BRDG,D,20241009,9.61,9.7702,9.49,9.75,242900 BRFS,D,20241009,4.12,4.12,4.04,4.09,3010100 BRK.A,D,20241009,679443.6,686725,678257.5,683400,1000 BRK.B,D,20241009,452.75,457.875,452.355,455.9,2206000 BRO,D,20241009,105.22,106.37,104.82,105.86,1170900 BROS,D,20241009,31.79,31.79,30.96,31.11,2820000 BRSP,D,20241009,5.41,5.44,5.39,5.41,559600 BRT,D,20241009,17.7666,17.7666,17.25,17.26,14100 BRW,D,20241009,7.47,7.55,7.45,7.48,140000 BRX,D,20241009,27.25,27.48,27,27.13,3115900 BSAC,D,20241009,19.52,19.8,19.49,19.71,163600 BSBR,D,20241009,5.13,5.17,5.09,5.13,173400 BSIG,D,20241009,23.72,24.305,23.51,24.25,212600 BSL,D,20241009,14.19,14.2395,14.16,14.17,51000 BSM,D,20241009,15.09,15.2199,15.02,15.17,221100 BST,D,20241009,36.25,36.6,36.25,36.53,156000 BSTZ,D,20241009,18.94,19.23,18.932,19.2,177000 BSX,D,20241009,84.63,86.99,84.27,86.7,7039000 BTA,D,20241009,10.64,10.64,10.6,10.64,10800 BTCM,D,20241009,2.17,2.25,2.1047,2.23,20300 BTE,D,20241009,3.17,3.2,3.13,3.17,13962900 BTI,D,20241009,35.21,35.565,35.165,35.48,2296900 BTO,D,20241009,32.25,32.7548,32.25,32.58,27900 BTT,D,20241009,21.51,21.6,21.475,21.54,141200 BTU,D,20241009,25.54,25.85,25.31,25.76,1440500 BTZ,D,20241009,11.19,11.19,11.12,11.17,150600 BUD,D,20241009,64.33,64.53,64.14,64.27,737700 BUI,D,20241009,23.58,23.78,23.58,23.74,46400 BUR,D,20241009,13,13.3,12.95,13.25,425400 BURL,D,20241009,250.25,252.96,247.395,251.83,759200 BUXX,D,20241009,20.31,20.32,20.16,20.3,203400 BV,D,20241009,15.94,16.81,15.87,16.8,1047200 BVN,D,20241009,13.33,13.41,13,13.03,1020600 BW,D,20241009,2.43,2.61,2.4,2.43,1539700 BW-A,D,20241009,14.53,14.72,14.42,14.72,16800 BWA,D,20241009,34.41,35.2,34.38,35.07,1036900 BWG,D,20241009,8.78,8.78,8.7,8.77,116000 BWLP,D,20241009,15.15,15.25,15,15.09,172700 BWMX,D,20241009,12.98,13.103,12.98,13.02,9900 BWNB,D,20241009,21.56,21.75,21.42,21.63,7700 BWSN,D,20241009,23.78,24.39,23.78,24.39,9000 BWXT,D,20241009,116.9,119.045,116.535,118.3,465500 BX,D,20241009,148,149.5,146.97,148.42,2847400 BXC,D,20241009,108.06,109.26,106.71,109.02,47700 BXMT,D,20241009,17.83,17.84,17.645,17.72,1189800 BXMX,D,20241009,13.7,13.85,13.68,13.84,252500 BXP,D,20241009,81.14,82.65,80.83,82.4,1339600 BXSL,D,20241009,29.76,29.8299,29.38,29.4,785500 BY,D,20241009,25.09,25.48,24.86,25.19,123200 BYD,D,20241009,62.9,63.905,62.9,63.2,662700 BYM,D,20241009,11.99,11.99,11.93,11.945,28200 BYON,D,20241009,10.22,10.4799,9.845,9.95,1520500 BZH,D,20241009,32.12,32.49,31.945,31.96,193600 C,D,20241009,63.17,64.25,63.04,64.12,8636300 C-N,D,20241009,30.1,30.35,30.1,30.34,91700 CAAP,D,20241009,17.44,18,17.39,17.97,96200 CABO,D,20241009,312.3,324,311.28,319.84,78100 CACI,D,20241009,511.2,519.43,511.2,516.88,105900 CAD-A,D,20241009,22.95,22.95,22.5201,22.82,2800 CADE,D,20241009,30.7,31.52,30.69,31.37,1119700 CAE,D,20241009,18.2,18.33,18.105,18.21,287900 CAF,D,20241009,13.88,14.02,13.36,13.56,242600 CAG,D,20241009,29.26,29.505,29.15,29.31,4233800 CAH,D,20241009,112.65,114.68,112.2939,114.54,1372400 CAL,D,20241009,32.2,32.34,31.71,31.8,504400 CALX,D,20241009,37.09,37.5,36.72,37.2,568900 CANG,D,20241009,1.74,1.86,1.7,1.79,28700 CAPL,D,20241009,21.35,21.75,21.35,21.72,31000 CARR,D,20241009,81,82.16,80.575,82.08,3955100 CARS,D,20241009,15.78,15.98,15.55,15.55,382600 CAT,D,20241009,388.17,396.6,387.5001,396.19,1757800 CATO,D,20241009,5.57,5.8699,5.51,5.72,306300 CAVA,D,20241009,132.96,133.95,129.14,131.86,1670300 CB,D,20241009,279.02,284.6601,278.29,282.83,1212100 CBL,D,20241009,24.86,25.055,24.741,25.01,825200 CBNA,D,20241009,20.85,20.9899,20.7,20.75,20000 CBRE,D,20241009,120.48,121.81,120.2478,120.9,968100 CBT,D,20241009,110.77,112.02,110.01,110.9,217800 CBU,D,20241009,56.62,58.3,56.62,57.84,188300 CBZ,D,20241009,64.88,65.615,64.61,65.41,426100 CC,D,20241009,19.59,20.13,19.495,19.66,1156300 CCI,D,20241009,111.41,111.85,110.55,111.47,2749700 CCIF,D,20241009,8.38,8.43,8.3601,8.37,95400 CCJ,D,20241009,51.01,51.01,49.73,50.58,4187200 CCK,D,20241009,91.78,93.2,91.78,92.6,808900 CCL,D,20241009,19.15,20.45,19.09,20.2,70901600 CCM,D,20241009,6.8,7.2407,6.8,7.18,2900 CCO,D,20241009,1.52,1.535,1.505,1.52,665600 CCRD,D,20241009,13.31,13.3475,12.83,12.94,12300 CCS,D,20241009,97.97,98.67,97.47,97.55,135000 CCU,D,20241009,10.98,11.165,10.98,11.16,81900 CCZ,D,20241009,59.2,59.448,57.1,59.3,34800 CDE,D,20241009,6.11,6.21,6.03,6.21,7228000 CDLR,D,20241009,27.85,28.02,27.73,27.96,12200 CDP,D,20241009,31.09,31.23,30.84,30.93,592200 CDR-B,D,20241009,15.854,16.0001,15.5176,15.5176,2800 CDR-C,D,20241009,14.68,14.9,14.5476,14.795,30000 CDRE,D,20241009,39.1,40.2,39.1,39.96,339500 CE,D,20241009,129.35,133.735,128.635,133.25,881000 CEE,D,20241009,10.2,10.36,10.2,10.35,10900 CEIX,D,20241009,105,107.42,104.2943,106.95,503900 CEL.P,D,20241009,0.035,0.05,0.035,0.0464,1300 CEPU,D,20241009,9.81,10.405,9.62,10.31,551100 CF,D,20241009,86.78,87.75,86.39,87.45,1100500 CFG,D,20241009,41.1,41.755,41.07,41.47,3959500 CFG-E,D,20241009,22.15,22.3899,21.89,21.89,38500 CFG-H,D,20241009,27.21,27.3605,27.1,27.12,75800 CFR,D,20241009,113.05,117.4,113.05,116.55,441400 CFR-B,D,20241009,21.45,21.5,21.31,21.31,8700 CGA,D,20241009,1.91,2.48,1.91,1.91,10900 CGAU,D,20241009,6.84,6.86,6.68,6.86,568000 CGV,D,20241009,13.395,13.4299,13.3856,13.387,5900 CHCT,D,20241009,16.5,16.71,16.22,16.34,374700 CHD,D,20241009,100.38,101.026,100.05,100.63,923800 CHE,D,20241009,590.24,601.605,586.2871,599.19,155800 CHGG,D,20241009,1.62,1.66,1.54,1.54,4680200 CHH,D,20241009,129.92,133.315,129.92,132.29,157400 CHM-A,D,20241009,23.6,23.7,23.58,23.69,1800 CHM-B,D,20241009,24.93,24.9415,24.87,24.87,1700 CHMI,D,20241009,3.47,3.47,3.42,3.44,152800 CHN,D,20241009,13.1,13.28,12.99,13.2192,87300 CHPT,D,20241009,1.39,1.42,1.37,1.37,11155600 CHT,D,20241009,38,38.115,37.91,37.99,61000 CHWY,D,20241009,30.25,30.925,30.06,30.45,8003700 CI,D,20241009,344.3,347.63,342.62,346.72,846600 CIA,D,20241009,4.79,5.08,4.63,4.9,201000 CIB,D,20241009,30.98,31.78,30.84,31.57,324700 CIEN,D,20241009,64.94,68.31,64.72,67.48,3057500 CIF,D,20241009,1.79,1.79,1.78,1.7847,27100 CIG,D,20241009,1.99,1.99,1.94,1.99,2510700 CIG.C,D,20241009,2.53,2.53,2.53,2.53,500 CII,D,20241009,19.65,19.784,19.63,19.78,92400 CIM,D,20241009,15.21,15.395,15.17,15.24,419700 CIM-A,D,20241009,24.22,24.4705,24.17,24.33,6900 CIM-B,D,20241009,24.9,24.99,24.88,24.96,11100 CIM-C,D,20241009,22.8335,23.05,22.67,22.9066,18500 CIM-D,D,20241009,24.5,24.5,24.398,24.4,25800 CIMN,D,20241009,25.6,25.65,25.52,25.64,5800 CIMO,D,20241009,25.8,25.8301,25.63,25.75,6300 CINT,D,20241009,7.11,7.4,7.04,7.17,75600 CIO,D,20241009,5.78,5.89,5.73,5.75,209700 CIO-A,D,20241009,19.11,19.23,19.06,19.1099,15400 CION,D,20241009,11.68,11.77,11.68,11.73,111200 CIVI,D,20241009,52.75,53.54,52.5,53.04,661600 CL,D,20241009,100.58,101.3,100.28,101,3542400 CLB,D,20241009,18.88,19.35,18.65,19.05,342900 CLBR,D,20241009,10.23,10.26,10.22,10.22,16200 CLCO,D,20241009,11.35,11.35,11.21,11.28,99600 CLD-A,D,20241009,23.5699,23.5699,23.06,23.06,1200 CLDT,D,20241009,8.3,8.37,8.245,8.29,184100 CLF,D,20241009,12.6,13.0598,12.595,12.85,11689200 CLH,D,20241009,251.96,254.94,251.96,254.22,331500 CLPR,D,20241009,5.82,6.09,5.75,5.92,104700 CLS,D,20241009,56.3,58.83,55.9297,58.1,2876500 CLVT,D,20241009,6.57,6.84,6.52,6.79,2816000 CLW,D,20241009,26.83,27.22,26.5,26.85,181700 CLX,D,20241009,160.5,160.5,158.6,159.53,1042100 CM,D,20241009,59.9,60.3,59.73,60.28,497900 CMA,D,20241009,57.82,59.36,57.68,59.33,1434500 CMBT,D,20241009,17,17.03,16.38,16.49,101700 CMC,D,20241009,51.6,52.79,51,52.59,892500 CMCM,D,20241009,4.91,5.11,4.5,4.73,80600 CMG,D,20241009,58.09,58.4,57.54,57.93,8542900 CMI,D,20241009,331.5,334.99,329.94,333.05,405600 CMP,D,20241009,12.16,13.64,12.12,13.39,942700 CMR-B,D,20241009,26.22,26.22,26.11,26.1668,2100 CMR-C,D,20241009,26.58,26.69,26.5384,26.5384,4300 CMR-D,D,20241009,27.25,27.25,26.8,26.8,3800 CMRE,D,20241009,14.47,14.47,14.03,14.32,495500 CMS,D,20241009,69.79,70.23,69.36,69.62,1364700 CMS-B,D,20241009,85.01,87.8521,85.01,87.8521,100 CMS-C,D,20241009,19.95,20.0914,19.8162,20.04,22700 CMSA,D,20241009,25.05,25.2485,24.81,24.81,12800 CMSC,D,20241009,24.65,24.72,24.48,24.52,23400 CMSD,D,20241009,24.81,24.9112,24.68,24.68,35100 CMTG,D,20241009,6.36,6.44,6.17,6.23,506100 CMU,D,20241009,3.62,3.64,3.62,3.63,4600 CNA,D,20241009,47.49,48.45,47.2256,48.39,389900 CNC,D,20241009,71.62,72.695,71.605,72.35,2059600 CNF,D,20241009,1.37,1.54,1.25,1.48,226100 CNH,D,20241009,10.99,11.22,10.925,11.16,9573800 CNI,D,20241009,113,114.06,113,113.95,771200 CNK,D,20241009,27.17,27.58,26.95,27.35,1983000 CNM,D,20241009,42.84,43.78,42.61,43.45,2404400 CNMD,D,20241009,63.93,64.29,62.635,62.98,441700 CNNE,D,20241009,18.45,18.585,18.24,18.3,433400 CNO,D,20241009,33.91,34.6,33.91,34.35,821300 CNO-A,D,20241009,21.54,21.5424,21.54,21.5424,1000 CNP,D,20241009,29.43,29.685,29.325,29.49,3916300 CNQ,D,20241009,36.07,36.61,35.74,36.54,4193800 CNS,D,20241009,91.05,93.02,90.99,92.5,211500 CNX,D,20241009,34.35,34.72,34.04,34.21,1926800 COD-A,D,20241009,24.05,24.15,24.05,24.065,13400 COD-B,D,20241009,24.3,24.37,24.3,24.35,22900 COD-C,D,20241009,24.46,24.4925,24.42,24.43,22500 CODI,D,20241009,21.18,21.31,20.895,20.93,129200 COF,D,20241009,149.91,151.88,149.21,151.8,2079400 COF-I,D,20241009,21.16,21.2555,21.0528,21.08,108500 COF-J,D,20241009,20.35,20.35,20.1714,20.18,62300 COF-K,D,20241009,20.27,20.445,20.27,20.27,8300 COF-L,D,20241009,19.68,19.725,19.5,19.5,40600 COF-N,D,20241009,19.33,19.39,19.11,19.11,29300 COHR,D,20241009,97.96,99.37,96.25,98.69,1708800 COLD,D,20241009,26.78,26.95,26.48,26.81,1808600 COMP,D,20241009,5.8,5.905,5.614,5.64,2716400 CON,D,20241009,19.61,19.99,19.2313,19.76,213700 COOK,D,20241009,3.33,3.4,3.24,3.33,108100 COP,D,20241009,109.91,111.52,109.55,110.97,4217300 COR,D,20241009,221.61,222.4,220.03,221.16,1295000 COTY,D,20241009,9.08,9.095,8.97,8.98,5223900 COUR,D,20241009,7.51,7.585,7.365,7.4,1066700 CP,D,20241009,80.32,80.975,79.8901,80.45,2564800 CPA,D,20241009,95.49,95.65,93.68,93.95,227500 CPAC,D,20241009,5.82,5.82,5.79,5.8,900 CPAY,D,20241009,335.76,337.5,331.46,334.1,424500 CPF,D,20241009,27.8,28.25,27.62,27.98,152500 CPK,D,20241009,117.2,119.04,116.29,116.77,110400 CPNG,D,20241009,25.54,25.905,25.47,25.64,4536200 CPRI,D,20241009,42.89,43.04,42.61,43,900600 CPS,D,20241009,14.5,14.5,13.26,13.26,128200 CPT,D,20241009,120.23,120.515,119.59,120.2,730100 CQP,D,20241009,49.98,50.25,49.7334,50.08,32600 CR,D,20241009,156.27,157.95,156.27,156.41,162000 CRBG,D,20241009,29.39,29.925,29.345,29.8,2997100 CRC,D,20241009,52.13,52.57,51.23,51.52,505200 CRD.A,D,20241009,11.25,11.85,11.25,11.56,84100 CRD.B,D,20241009,11.59,11.83,11.26,11.61,10900 CRGY,D,20241009,13,13.14,12.82,12.93,3510400 CRH,D,20241009,88.22,90.25,88.22,90.05,4013900 CRI,D,20241009,61.07,61.88,60.62,60.74,1069000 CRK,D,20241009,11.97,12.105,11.86,11.9,1640000 CRL,D,20241009,188,189.45,186.03,187.7,523400 CRM,D,20241009,290.82,291.57,287.08,287.92,4850900 CRS,D,20241009,160.75,163.06,159.1502,162.24,442200 CRT,D,20241009,10.32,10.48,10.32,10.42,13200 CSAN,D,20241009,9.02,9.12,8.785,8.86,1017800 CSL,D,20241009,464.19,469.85,459.6307,467.48,442100 CSR,D,20241009,70.02,70.36,69.27,70.26,114900 CSTM,D,20241009,14.39,14.595,14.25,14.36,1343600 CSV,D,20241009,30.81,31.03,30.35,30.35,71100 CTA-B,D,20241009,81.025,81.025,81.025,81.025,800 CTBB,D,20241009,15.66,16.8,15.66,16.8,76000 CTDD,D,20241009,15.95,17.16,15.95,17.16,51900 CTLT,D,20241009,60.87,61,60.78,60.96,1012600 CTO,D,20241009,18.85,18.94,18.74,18.79,687300 CTO-A,D,20241009,24,24.42,23.86,24.15,13400 CTOS,D,20241009,3.13,3.15,3.035,3.11,450300 CTRA,D,20241009,24.24,24.465,24.12,24.36,3008900 CTRE,D,20241009,30.37,30.64,30.0801,30.21,1592900 CTRI,D,20241009,16.06,17.19,16.02,16.94,455300 CTS,D,20241009,48.12,49.2,47.975,48.86,85400 CTV,D,20241009,1.75,1.8288,1.71,1.77,107700 CTVA,D,20241009,56.8,57.24,56.475,56.5,1660600 CUB-E,D,20241009,25.44,25.5,25.4171,25.5,2200 CUB-F,D,20241009,25.27,25.27,25.2413,25.2599,5000 CUBB,D,20241009,20.7,20.7,20.5804,20.7,4300 CUBE,D,20241009,50.66,50.83,50.13,50.47,1161400 CUBI,D,20241009,44.63,46.47,44.63,45.24,371000 CUK,D,20241009,17.39,18.655,17.38,18.56,4985300 CULP,D,20241009,5.77,5.9,5.6499,5.81,12400 CURB,D,20241009,24,25.15,23.78,24.24,1858000 CURV,D,20241009,3.32,3.42,3.165,3.4,397100 CUZ,D,20241009,28.71,29.2,28.58,29.11,713100 CVE,D,20241009,17.5,17.625,17.305,17.59,6177800 CVEO,D,20241009,27.28,27.82,27.28,27.41,33100 CVI,D,20241009,23.55,24.45,23.52,24.29,779500 CVLG,D,20241009,51.9,52.32,50.955,51.26,45100 CVNA,D,20241009,193.24,193.49,188.4,190.07,2588600 CVS,D,20241009,65.9,66.02,64.91,65.97,8604800 CVX,D,20241009,147.51,150.37,147.36,149.65,4973400 CW,D,20241009,337.65,345.34,337.65,344.57,245000 CWAN,D,20241009,25.1,25.49,24.995,25.27,956300 CWE.A,D,20241009,25.99,26.18,25.755,25.79,167800 CWEN,D,20241009,28.06,28.225,27.8,27.85,691700 CWH,D,20241009,23.1,23.17,22.53,22.85,719600 CWK,D,20241009,12.4,12.68,12.4,12.47,1825200 CWT,D,20241009,51.54,52.31,51.32,51.91,155100 CX,D,20241009,6.03,6.1067,6,6.05,12359000 CXE,D,20241009,3.91,3.96,3.91,3.945,109600 CXH,D,20241009,8.19,8.2069,8.17,8.1895,5100 CXM,D,20241009,6.99,7.135,6.98,7.05,1212500 CXT,D,20241009,53.86,54.34,53.59,54.02,372100 CXW,D,20241009,12.72,12.88,12.61,12.72,403300 CYD,D,20241009,12.07,12.365,11.92,12.28,12900 CYH,D,20241009,5.25,5.345,5.18,5.22,1029900 D,D,20241009,56.78,57.2254,56.02,56.38,2736200 DAC,D,20241009,85.68,86.6,85,85.55,318700 DAL,D,20241009,50.8,51.88,50.62,50.98,9670500 DAN,D,20241009,10.57,10.75,10.43,10.43,1420800 DAO,D,20241009,5.08,5.16,4.21,5.03,188200 DAR,D,20241009,36.65,36.95,36.18,36.25,1460900 DAVA,D,20241009,24.36,24.36,23.5,23.59,835900 DAY,D,20241009,60.94,61.95,60.61,61.84,782700 DB,D,20241009,17.32,17.545,17.32,17.5,1005500 DBD,D,20241009,43.97,45.59,43.69,44.88,136000 DBI,D,20241009,6.08,6.135,5.91,5.92,1705300 DBL,D,20241009,15.72,15.8,15.618,15.68,62400 DBR-H,D,20241009,25,25.33,25,25.08,6800 DBR-I,D,20241009,25.4,25.5,25.32,25.32,13500 DBR-J,D,20241009,24.92,25.12,24.92,25.01,12600 DBRG,D,20241009,14.78,14.95,14.61,14.94,2361300 DCF,D,20241009,9.16,9.19,9.15,9.16,11400 DCI,D,20241009,73.02,73.715,72.76,73.13,505200 DCO,D,20241009,62.8,63.655,62.2874,62.97,34500 DD,D,20241009,84.75,86.21,84.57,85.64,1378500 DDD,D,20241009,3,3.13,2.96,2.96,2262700 DDL,D,20241009,3.33,3.47,3.3102,3.38,592400 DDS,D,20241009,366.62,371.14,359.75,360.93,153200 DDT,D,20241009,26.04,26.19,25.99,26.15,8700 DE,D,20241009,401.5,406.37,401.5,405.48,760300 DEA,D,20241009,13.21,13.27,13.16,13.22,457400 DEC,D,20241009,11.67,11.87,11.6467,11.79,105200 DECK,D,20241009,161.25,162.69,160.23,160.44,1566600 DEI,D,20241009,17.39,17.56,17.235,17.53,1015300 DELL,D,20241009,121.63,123.13,120.5,122.34,5979800 DEO,D,20241009,134,135.0399,133.835,134.54,295800 DESP,D,20241009,13.26,13.41,13.04,13.15,668600 DFH,D,20241009,33.69,34.14,32.7604,32.98,250700 DFIN,D,20241009,65,66.15,64.89,65.84,108900 DFP,D,20241009,21.24,21.365,21.24,21.3,75600 DFS,D,20241009,142.09,143.87,141.53,143.15,1347900 DG,D,20241009,83.48,83.6,82.25,82.86,3775800 DGX,D,20241009,149.09,149.99,148.13,149.01,539200 DHF,D,20241009,2.63,2.66,2.63,2.64,211400 DHI,D,20241009,185.25,185.84,183.85,185.26,1394900 DHR,D,20241009,269.78,270.48,266.82,269.23,1507900 DHT,D,20241009,11.78,11.79,11.54,11.59,1172100 DHX,D,20241009,1.61,1.78,1.5906,1.76,101700 DIAX,D,20241009,14.93,14.96,14.92,14.96,151500 DIN,D,20241009,29.79,30.1199,29.0999,29.27,861100 DINO,D,20241009,44.16,45.2,43.96,44.95,1674400 DIS,D,20241009,91.86,94.01,91.46,93.6,8654400 DIVY,D,20241009,26.8992,26.904,26.86,26.904,1500 DK,D,20241009,19.33,19.78,19.09,19.54,1454800 DKL,D,20241009,39.72,39.77,39.16,39.35,1582800 DKS,D,20241009,206.36,207.31,202.74,202.89,655100 DLB,D,20241009,74.41,74.735,73.65,73.87,296700 DLN-A,D,20241009,25.74,25.79,25.55,25.72,6100 DLN-B,D,20241009,26.5,26.5,26.0101,26.135,2000 DLNG,D,20241009,3.92,3.99,3.895,3.99,23300 DLR,D,20241009,158.5,159.31,157.51,159.13,822500 DLR-J,D,20241009,23.98,24.0987,23.88,23.88,3500 DLR-K,D,20241009,25.07,25.21,25.0366,25.21,18900 DLR-L,D,20241009,23.61,23.73,23.39,23.39,33000 DLX,D,20241009,19,19.23,18.88,18.89,109800 DLY,D,20241009,16.5,16.54,16.46,16.54,93300 DM,D,20241009,4.84,4.89,4.785,4.8,350400 DMA,D,20241009,8.64,8.69,8.6344,8.68,10100 DMB,D,20241009,11.12,11.12,11.05,11.06,59500 DMO,D,20241009,12.22,12.23,12.18,12.23,183400 DNA,D,20241009,8.27,8.4999,7.8147,7.91,635700 DNB,D,20241009,11.35,11.53,11.3,11.46,1192100 DNMR,D,20241009,0.4324,0.4467,0.4075,0.428,569000 DNOW,D,20241009,12.42,12.71,12.42,12.59,386500 DNP,D,20241009,9.5,9.55,9.45,9.49,444100 DOC,D,20241009,21.81,21.95,21.65,21.78,2786000 DOCN,D,20241009,41.66,43.23,41.66,42.62,1012700 DOCS,D,20241009,44.34,44.64,43.97,44,1690300 DOLE,D,20241009,16.07,16.15,15.86,15.88,366700 DOUG,D,20241009,1.57,1.65,1.55,1.57,307800 DOV,D,20241009,185.52,187.814,185,186.08,1330100 DOW,D,20241009,53.08,53.72,52.8649,53.42,3186200 DPG,D,20241009,11.38,11.41,11.27,11.33,124700 DPZ,D,20241009,412.65,419.33,411.29,413.2,1169600 DQ,D,20241009,20.17,21.89,19.901,20.68,1823900 DRD,D,20241009,9.7,9.83,9.62,9.81,197800 DRH,D,20241009,8.79,8.85,8.72,8.72,1341700 DRH-A,D,20241009,25.5137,25.59,25.5137,25.59,1600 DRI,D,20241009,158.99,159.26,157.69,158.56,1179900 DRLL,D,20241009,28.86,29.31,28.86,29.26,25900 DSL,D,20241009,12.9,12.95,12.88,12.9,333700 DSM,D,20241009,6.17,6.23,6.17,6.2,220300 DSMC,D,20241009,35.6,35.8101,35.5101,35.649,6400 DSTX,D,20241009,25.1743,25.1743,25.1743,25.1743,300 DSU,D,20241009,11.12,11.16,11.05,11.09,193100 DSX,D,20241009,2.49,2.49,2.4,2.42,330100 DSX.W,D,20241009,0.361,0.3805,0.335,0.335,14900 DT,D,20241009,53.3,54.01,53.3,53.98,1740400 DTB,D,20241009,21.1,21.1,20.86,20.99,17300 DTC,D,20241009,1.35,1.38,1.29,1.35,171800 DTE,D,20241009,125.39,126.11,124.09,124.52,1871400 DTF,D,20241009,11.24,11.31,11.24,11.28,12400 DTG,D,20241009,21.47,21.65,21.32,21.46,16800 DTM,D,20241009,82.94,84.23,82.94,84.03,297800 DTW,D,20241009,24.77,24.7809,24.66,24.69,12100 DUK,D,20241009,110.8,111.62,110.3,111.32,3601700 DUK-A,D,20241009,25.22,25.2999,25.12,25.22,63100 DUKB,D,20241009,25.06,25.25,25.02,25.25,31000 DV,D,20241009,16.8,16.8677,16.485,16.54,1455400 DVA,D,20241009,154.12,159.63,153,159.3,710300 DVN,D,20241009,41.28,42.13,41.115,41.96,6264500 DX,D,20241009,12.23,12.34,12.175,12.23,1427500 DX-C,D,20241009,25.05,25.0853,25.04,25.065,3700 DXC,D,20241009,20.52,20.58,20.16,20.26,645000 DXYZ,D,20241009,10,10.24,9.855,9.94,138300 DY,D,20241009,190.13,192.2,187.81,190.21,150900 E,D,20241009,30.77,31.0899,30.77,31.03,127800 EAF,D,20241009,1.68,1.71,1.54,1.56,1737200 EAI,D,20241009,23.15,23.22,23.0907,23.17,13200 EARN,D,20241009,6.72,6.755,6.7,6.71,255000 EAT,D,20241009,84,84.72,82.38,82.96,891900 EB,D,20241009,2.73,2.81,2.69,2.79,998200 EBF,D,20241009,24.2,24.37,23.96,24.21,174600 EBR,D,20241009,6.84,6.905,6.82,6.84,481900 EBR.B,D,20241009,7.51,7.56,7.5,7.51,3100 EBS,D,20241009,9.16,9.47,8.9,8.93,1001700 EC,D,20241009,8.67,8.7272,8.56,8.64,2206300 ECAT,D,20241009,17.92,17.96,17.85,17.95,199900 ECC,D,20241009,9.98,10,9.9198,9.94,1414200 ECC-D,D,20241009,19.5,19.5523,19.4499,19.51,23900 ECCC,D,20241009,23.1915,23.4999,23.1915,23.4999,600 ECCF,D,20241009,24.98,24.98,24.9,24.9,15600 ECCV,D,20241009,23.1,23.208,23.025,23.2,3400 ECCW,D,20241009,24.55,24.68,24.55,24.66,900 ECCX,D,20241009,24.78,24.78,24.78,24.78,300 ECL,D,20241009,253.36,256.21,252.84,255.68,572200 ECO,D,20241009,34.22,34.55,34.05,34.18,57800 ECVT,D,20241009,6.6,6.735,6.54,6.56,934600 ED,D,20241009,101.96,102.93,101.671,102.37,1114600 EDD,D,20241009,4.95,4.96,4.93,4.95,205400 EDF,D,20241009,5.27,5.3299,5.2651,5.31,96100 EDN,D,20241009,21.93,23.33,21.44,23.32,262100 EDR,D,20241009,29.05,29.25,29.045,29.23,3325700 EDU,D,20241009,73.5,75.1,73.23,74.73,1910900 EE,D,20241009,22.3,22.86,22.29,22.68,179800 EEA,D,20241009,9.06,9.06,9.06,9.06,100 EEX,D,20241009,4.34,4.395,4.16,4.2,148800 EFC,D,20241009,12.46,12.51,12.41,12.42,826800 EFC-A,D,20241009,24.9,24.9,24.8746,24.89,1500 EFC-B,D,20241009,22.27,22.4,22.27,22.31,2800 EFC-C,D,20241009,25.55,25.55,25.381,25.381,400 EFC-D,D,20241009,23.09,23.09,23.04,23.05,400 EFC-E,D,20241009,25.36,25.3888,25.36,25.3888,300 EFR,D,20241009,12.75,12.79,12.7,12.79,142100 EFT,D,20241009,13,13.04,12.9157,13.04,122300 EFX,D,20241009,287.05,287.1786,283.325,284.24,627900 EFXT,D,20241009,6.4,6.63,6.39,6.59,177900 EG,D,20241009,371,391.99,369.37,388.89,892800 EGF,D,20241009,9.95,10.005,9.93,9.93,2100 EGO,D,20241009,16.57,16.635,16.25,16.55,935800 EGP,D,20241009,177.08,177.83,176.145,177.26,193400 EGY,D,20241009,6.14,6.1933,6.075,6.08,557500 EHAB,D,20241009,7.3,7.34,7.09,7.12,297100 EHC,D,20241009,93.18,94.5525,93.145,94.19,528800 EHI,D,20241009,6.83,6.9,6.81,6.8899,186400 EIC,D,20241009,16.38,16.52,16.3524,16.44,191200 EICA,D,20241009,23.83,23.84,23.8001,23.84,3700 EICB,D,20241009,25.0099,25.0099,24.925,24.98,13100 EICC,D,20241009,25.17,25.2343,25.1336,25.15,11400 EIG,D,20241009,48.17,48.88,48.065,48.45,62400 EIX,D,20241009,84.69,85.22,84,84.45,2227900 EL,D,20241009,93.74,94.17,92.0505,93.7,2225200 ELAN,D,20241009,14.43,14.6,14.27,14.59,2943700 ELC,D,20241009,23.13,23.14,23,23.06,11100 ELF,D,20241009,104.67,108.22,104.41,105.41,2254000 ELME,D,20241009,16.83,16.86,16.705,16.78,268800 ELP,D,20241009,7.2,7.275,7.16,7.16,176700 ELPC,D,20241009,6.45,6.49,6.45,6.47,1800 ELS,D,20241009,65.47,66.61,65.32,66.37,1812700 ELV,D,20241009,490.87,494.04,488.62,493.51,705900 EMD,D,20241009,10.24,10.29,10.14,10.17,173100 EME,D,20241009,439.04,448.1,439.04,446.94,266200 EMF,D,20241009,13.53,14.12,13.53,13.6237,15600 EMN,D,20241009,108.38,110.12,107.83,109.72,567700 EMO,D,20241009,42.62,43.4,42.3585,43.4,35600 EMP,D,20241009,23.2,23.2,23.13,23.14,13400 EMR,D,20241009,109.91,111.15,109.6,110.88,1531800 ENB,D,20241009,40.46,40.98,40.37,40.89,2155800 ENFN,D,20241009,8.89,9.19,8.82,8.98,357900 ENIC,D,20241009,2.63,2.72,2.62,2.72,633000 ENJ,D,20241009,23.58,23.58,23.58,23.58,500 ENLC,D,20241009,14.43,14.67,14.41,14.65,1452200 ENO,D,20241009,24.72,24.79,24.71,24.79,3600 ENOV,D,20241009,38.73,39.158,38.38,38.77,1007000 ENR,D,20241009,31.56,31.755,31.14,31.19,702800 ENS,D,20241009,100.75,103.155,100.01,102.5,149100 ENV,D,20241009,62.64,62.66,62.6,62.63,511000 ENVA,D,20241009,83.02,84.86,82.6601,84.18,110300 ENZ,D,20241009,1.13,1.14,1.12,1.14,32900 EOD,D,20241009,4.97,5.03,4.965,5.03,117100 EOG,D,20241009,130.38,131.35,129.43,130.96,2233800 EOI,D,20241009,20.12,20.16,19.96,20.12,141400 EOS,D,20241009,22,22.41,21.915,22.23,227300 EOT,D,20241009,17.68,17.8076,17.67,17.67,31000 EP-C,D,20241009,48.4,48.4,48.18,48.29,2800 EPAC,D,20241009,42.17,42.77,42.12,42.29,282100 EPAM,D,20241009,195.52,195.57,193,194.15,421100 EPC,D,20241009,34.01,34.28,33.9,33.99,296700 EPD,D,20241009,29.19,29.31,29.1,29.19,2793100 EPR,D,20241009,47.68,47.9687,47.46,47.89,302500 EPR-C,D,20241009,21.94,21.98,21.94,21.98,800 EPR-E,D,20241009,30.11,30.13,30.11,30.13,500 EPR-G,D,20241009,22.88,22.992,22.71,22.82,4200 EPRT,D,20241009,32.91,32.98,32.58,32.68,610700 EQBK,D,20241009,39.13,40,39.0607,39.81,33500 EQC,D,20241009,19.79,19.84,19.74,19.75,647800 EQC-D,D,20241009,25.3441,25.3655,25.3441,25.35,2300 EQH,D,20241009,42.7,43.18,42.67,43,4089500 EQH-A,D,20241009,23.2,23.26,23.0375,23.22,42400 EQH-C,D,20241009,19.79,19.88,19.5301,19.6536,71300 EQNR,D,20241009,24.87,24.98,24.75,24.88,4686800 EQR,D,20241009,73.01,73.106,72.02,72.62,1495700 EQS,D,20241009,1.4,1.4,1.31,1.31,13000 EQT,D,20241009,36.75,37.065,36.43,36.55,5347400 EQV,D,20241009,9.91,9.91,9.9,9.91,20200 EQV.U,D,20241009,9.98,9.98,9.95,9.96,40000 EQV.W,D,20241009,0.2793,0.2793,0.2793,0.2793,100 ERJ,D,20241009,33.1,33.46,32.89,33.18,1150100 ERO,D,20241009,20.28,20.61,20.1,20.58,163300 ES,D,20241009,63.75,64.62,63.1,63.39,1533700 ESAB,D,20241009,102.64,105.26,102.64,103.93,135500 ESE,D,20241009,121.9,123.66,121.9,122.6,80700 ESI,D,20241009,25.75,25.91,25.45,25.79,959400 ESNT,D,20241009,63.04,63.92,62.93,63.21,266800 ESRT,D,20241009,10.96,11.14,10.885,11.06,1064300 ESS,D,20241009,288.81,289.5,284.9,288.19,372900 ESTC,D,20241009,77.25,80.07,76.9475,79.87,1414000 ET,D,20241009,16.18,16.3,16.14,16.27,6952600 ET-I,D,20241009,11.9,11.9,11.72,11.74,89400 ETB,D,20241009,14.47,14.52,14.39,14.46,89700 ETD,D,20241009,30.82,30.99,30.03,30.03,200100 ETG,D,20241009,19.24,19.33,19.118,19.33,91300 ETI.P,D,20241009,24.603,24.603,24.43,24.5201,46400 ETJ,D,20241009,9.35,9.6,9.35,9.51,254900 ETN,D,20241009,335.48,338.86,334.72,338.25,1103600 ETO,D,20241009,26.17,26.23,26.01,26.21,22700 ETR,D,20241009,130.5,131.31,129.562,130.05,1359900 ETV,D,20241009,13.91,14.12,13.78,13.78,574300 ETW,D,20241009,8.68,8.69,8.59,8.62,673900 ETW.W,D,20241009,0.1675,0.172,0.1675,0.172,11100 ETWO,D,20241009,3.96,4.12,3.96,4.08,2493200 ETX,D,20241009,18.65,18.74,18.65,18.67,40100 ETY,D,20241009,14.68,14.91,14.68,14.79,344000 EVC,D,20241009,2.05,2.12,2.048,2.12,90600 EVE.T,D,20241009,0.11,0.1276,0.0875,0.11,22300 EVEX,D,20241009,3.24,3.335,3.21,3.25,260300 EVF,D,20241009,6.29,6.29,6.26,6.26,60600 EVG,D,20241009,11.31,11.3378,11.14,11.143,128700 EVH,D,20241009,25.56,26.89,25.56,26.27,1237700 EVN,D,20241009,11.01,11.01,10.92,10.96,126700 EVR,D,20241009,249.86,255.99,249.86,255.07,279100 EVRI,D,20241009,13.17,13.19,13.16,13.16,359500 EVT,D,20241009,24.43,24.71,24.28,24.43,106900 EVT.W,D,20241009,0.0342,0.0343,0.021,0.021,6400 EVTC,D,20241009,33.29,33.71,33.035,33.05,445400 EVTL,D,20241009,6.04,6.37,6.04,6.28,28500 EVTR,D,20241009,51.17,51.1722,51.05,51.08,83500 EW,D,20241009,68.72,69.02,67.745,68.02,4744100 EXG,D,20241009,8.58,8.65,8.5,8.55,857600 EXK,D,20241009,4.2,4.26,4.0715,4.23,3982900 EXP,D,20241009,290.43,295.341,290,293.15,297400 EXPD,D,20241009,120.22,121.9,119.32,121.26,1626200 EXR,D,20241009,171.01,172.31,170.21,172.01,895900 EXTO,D,20241009,4.57,4.8,4.55,4.75,167500 F,D,20241009,10.49,10.68,10.44,10.62,40406900 F-B,D,20241009,24.59,24.6671,24.42,24.42,61400 F-C,D,20241009,24.16,24.2999,24.1,24.1,62800 F-D,D,20241009,25.76,25.79,25.49,25.51,37300 FAF,D,20241009,63.65,64.64,63.39,64.25,872700 FBIN,D,20241009,88.2,88.64,87.43,88.35,751900 FBK,D,20241009,45.36,46.275,45.36,45.93,146300 FBMS,D,20241009,31.24,31.62,31.11,31.24,118300 FBP,D,20241009,20.01,20.475,20.01,20.26,781400 FBR-E,D,20241009,23,23.1067,23,23.1067,18900 FBRT,D,20241009,12.6,12.75,12.59,12.68,199900 FC,D,20241009,40.2,41.1,40.2,40.37,26900 FCF,D,20241009,16.2,16.5,16.2,16.41,531200 FCN,D,20241009,223.06,227.685,222.62,224.33,92400 FCPT,D,20241009,28.39,28.63,28.36,28.62,422300 FCRX,D,20241009,24.4499,24.4499,24.4499,24.4499,100 FCT,D,20241009,10.42,10.42,10.37,10.39,71900 FCX,D,20241009,48.02,48.96,47.71,48.87,6977000 FDP,D,20241009,28.95,29.145,28.785,28.89,152700 FDS,D,20241009,452.16,458.545,452.16,455.72,205800 FDX,D,20241009,263.53,267.09,262.74,264.64,1308300 FE,D,20241009,42.79,42.92,42.355,42.55,2514700 FEDU,D,20241009,12.01,12.47,11.96,12.47,1000 FENG,D,20241009,2.99,3.1,2.99,3.08,3000 FERG,D,20241009,195.26,198.71,194.83,197.6,1659600 FET,D,20241009,15.54,15.9,15.475,15.59,23000 FF,D,20241009,5.97,6.235,5.97,6.22,253600 FFA,D,20241009,20.18,20.61,20.18,20.43,64200 FFC,D,20241009,16.36,16.42,16.32,16.37,64400 FFWM,D,20241009,6.65,6.79,6.48,6.64,529700 FG,D,20241009,42.15,43.795,42.15,42.96,41200 FGB,D,20241009,4.09,4.1177,4.075,4.1,124000 FGN,D,20241009,27,27.04,26.55,26.67,46000 FHI,D,20241009,36,36.6,35.99,36.17,401200 FHN,D,20241009,15.43,15.93,15.36,15.91,7032700 FHN-B,D,20241009,24.9,25.14,24.8999,25.04,19200 FHN-C,D,20241009,25.475,25.475,25.475,25.475,500 FHN-E,D,20241009,25.49,25.7,25.23,25.23,2700 FHN-F,D,20241009,19.79,19.86,19.59,19.82,9400 FI,D,20241009,188.18,188.42,187.15,187.74,2426200 FICO,D,20241009,2000,2043.595,2000,2024.99,114900 FIGS,D,20241009,6.45,6.45,6.28,6.28,1404600 FIHL,D,20241009,17.11,17.72,16.97,17.52,588200 FINS,D,20241009,13.21,13.28,13.19,13.26,45700 FINV,D,20241009,6.42,6.42,6.105,6.28,1360800 FIS,D,20241009,86.22,86.67,85.88,86.37,2436200 FIX,D,20241009,405.51,413.08,405.51,410.64,196900 FL,D,20241009,22.87,23.59,22.85,23.35,2706600 FLC,D,20241009,17.17,17.3299,17.12,17.25,35900 FLNG,D,20241009,26.42,26.46,25.87,26.16,171400 FLO,D,20241009,22.75,22.91,22.6,22.62,722600 FLR,D,20241009,50.75,51.2,50.16,50.41,1530500 FLS,D,20241009,53.74,54.36,53.47,54.22,1037100 FLUT,D,20241009,235.95,236.89,232.9,236.13,635800 FLXR,D,20241009,39.24,39.24,39.173,39.21,42400 FMC,D,20241009,61.82,62.38,61.12,61.46,1134500 FMN,D,20241009,12.42,12.42,12.34,12.38,29600 FMS,D,20241009,19.99,20.14,19.94,20.08,159000 FMX,D,20241009,98.75,99.47,97.93,98.29,785600 FMY,D,20241009,12.35,12.49,12.35,12.41,1900 FN,D,20241009,244.86,255.115,243.53,253.05,440400 FNA,D,20241009,5.22,5.33,5.09,5.25,478400 FNB,D,20241009,13.62,13.94,13.61,13.81,1697900 FND,D,20241009,115.23,116.09,113.76,114.81,1187300 FNF,D,20241009,59.99,60.45,59.585,59.97,1040100 FNV,D,20241009,120.02,121.13,118.8,120.87,599600 FOA,D,20241009,10,10.19,10,10.07,37400 FOF,D,20241009,13.08,13.1,13.0367,13.09,23500 FOR,D,20241009,31.22,32.09,31.14,31.45,88500 FOUR,D,20241009,93,94,91.45,93.51,797400 FPF,D,20241009,19.35,19.44,19.32,19.38,86400 FPH,D,20241009,4.05,4.14,4.02,4.09,246700 FPI,D,20241009,10.62,10.67,10.535,10.62,246800 FR,D,20241009,53.99,54.29,53.41,54.18,2004800 FRA,D,20241009,13.67,13.74,13.49,13.65,134200 FRE.W,D,20241009,0.07,0.089,0.07,0.089,3600 FREY,D,20241009,0.97,0.9988,0.9501,0.9503,718400 FRGE,D,20241009,1.27,1.31,1.25,1.27,250800 FRO,D,20241009,24.47,24.47,23.93,24.19,1779000 FRT,D,20241009,109.77,111.895,109.77,111.59,564100 FRT-C,D,20241009,22.8,22.87,22.68,22.84,2900 FSCO,D,20241009,6.65,6.72,6.6206,6.72,545100 FSK,D,20241009,20.05,20.05,19.92,20,864900 FSLY,D,20241009,7.28,7.48,7.27,7.39,1978900 FSM,D,20241009,4.46,4.5,4.4,4.5,6116200 FSS,D,20241009,91.17,92.77,91.035,91.88,193200 FT,D,20241009,7.46,7.5,7.42,7.488,96200 FTHY,D,20241009,14.88,14.9742,14.88,14.95,95700 FTI,D,20241009,26.88,27.155,26.7,27.09,1548800 FTK,D,20241009,4.82,5.035,4.82,4.95,58800 FTS,D,20241009,43.4,43.52,43.13,43.34,594700 FTV,D,20241009,76.52,77.13,76.31,76.82,872100 FTWO,D,20241009,31.35,31.45,31.25,31.45,9700 FUBO,D,20241009,1.4,1.43,1.39,1.41,4023900 FUL,D,20241009,77.45,78.97,77.45,78.48,244500 FUN,D,20241009,36.89,37.86,36.75,36.96,1946700 FVR,D,20241009,18.73,18.98,18.355,18.8,488000 FVRR,D,20241009,23.51,23.88,23.32,23.63,406800 FXED,D,20241009,19.02,19.15,19.02,19.1079,4800 G,D,20241009,39.18,39.33,38.88,38.98,1162700 GAB,D,20241009,5.39,5.43,5.38,5.43,473500 GAB-G,D,20241009,23.8,23.96,23.65,23.8499,3300 GAB-H,D,20241009,24.0071,24.03,23.77,23.866,28600 GAB-K,D,20241009,23.82,23.95,23.54,23.7,27600 GAM,D,20241009,53.27,53.4583,53.2,53.25,49900 GAM-B,D,20241009,25.72,26.05,25.5601,26.05,7000 GAP,D,20241009,20.75,20.75,19.95,20.72,3691600 GATO,D,20241009,15.71,15.78,15.391,15.71,733300 GATX,D,20241009,133.89,134.48,132.8671,133.79,111400 GB,D,20241009,5.19,5.37,4.93,5.05,98800 GB.W,D,20241009,0.0724,0.0724,0.0724,0.0724,1500 GBAB,D,20241009,16.87,16.93,16.82,16.8399,62600 GBCI,D,20241009,44.62,45.945,44.5,45.74,458500 GBLI,D,20241009,33.28,34.38,32.77,34.38,6500 GBTG,D,20241009,7.55,7.59,7.49,7.49,445900 GBX,D,20241009,49.35,50.68,49.35,49.72,140800 GCI,D,20241009,5.61,5.88,5.58,5.71,1313200 GCO,D,20241009,26.98,27.26,26.61,26.65,138900 GCT.W,D,20241009,0.1285,0.1285,0.09,0.117,4600 GCTS,D,20241009,2.61,2.695,2.5376,2.67,77700 GCV,D,20241009,3.76,3.7893,3.73,3.74,27400 GD,D,20241009,296.1,300.13,295.67,298.69,726500 GDDY,D,20241009,160.01,161.48,159.18,161.21,1425600 GDIV,D,20241009,15.3425,15.4836,15.3229,15.4836,27400 GDL,D,20241009,8.14,8.1452,8.14,8.1452,1100 GDO,D,20241009,12.45,12.55,12.45,12.495,51900 GDOT,D,20241009,11.05,11.18,10.9,11.13,405600 GDV,D,20241009,24.3,24.44,24.3,24.41,109200 GDV-H,D,20241009,24.9,24.9,24.74,24.79,4000 GDV-K,D,20241009,21.1,21.1,20.6808,20.85,4400 GE,D,20241009,186.63,189.415,186.5,189.28,2312600 GEF,D,20241009,61.75,62.86,61.652,61.92,259900 GEF.B,D,20241009,67.95,68.92,67.67,68.61,11600 GEL,D,20241009,13.09,13.27,13.09,13.26,134700 GENI,D,20241009,7.27,7.38,7.16,7.21,3074300 GEO,D,20241009,13.72,13.85,13.535,13.62,1707800 GES,D,20241009,19.24,19.51,19.03,19.41,586100 GETY,D,20241009,3.6,3.74,3.595,3.68,146600 GEV,D,20241009,264.5,269.2977,262.88,266.6,1891600 GF,D,20241009,8.68,8.71,8.66,8.7033,115900 GFF,D,20241009,68.44,68.93,68.16,68.62,243700 GFI,D,20241009,14.94,15.11,14.905,15.09,2294800 GFL,D,20241009,40.92,41.27,40.66,40.9,675500 GFR,D,20241009,7.92,7.94,7.815,7.88,65500 GGB,D,20241009,3.4,3.47,3.395,3.42,8278900 GGG,D,20241009,85.13,86.17,84.95,85.63,405600 GGT,D,20241009,4.81,4.83,4.73,4.765,183300 GGT-E,D,20241009,23.75,23.77,23.75,23.77,300 GGZ,D,20241009,12.2,12.27,12.1501,12.23,15500 GHC,D,20241009,820.95,820.95,812.63,814.19,8000 GHG,D,20241009,3.15,3.15,3.06,3.14,2100 GHI,D,20241009,13.62,13.71,13.58,13.71,75900 GHLD,D,20241009,15.73,16.2,15.73,16.15,11400 GHM,D,20241009,29.68,30.32,29.68,30.24,24400 GHY,D,20241009,12.88,12.9,12.82,12.9,155600 GIB,D,20241009,114.17,115.83,114.17,115.77,125800 GIC,D,20241009,32.47,32.87,32.34,32.54,57200 GIL,D,20241009,47.37,47.57,47.16,47.45,421200 GIS,D,20241009,72.62,72.71,71.89,72.07,2620600 GJH,D,20241009,9.9,9.9,9.9,9.9,1200 GJP,D,20241009,25.26,25.2993,25.26,25.2993,1400 GKOS,D,20241009,128.99,130.6299,128.34,129.58,331900 GL,D,20241009,105.5,107.67,104.6873,107.2,534000 GL-D,D,20241009,17.77,18.4,17.63,18.36,196600 GLO-A,D,20241009,25.8,26.08,25.8,26.07,8300 GLO-B,D,20241009,25.6,25.6,25.4301,25.46,1400 GLO-C,D,20241009,25.18,25.36,25.16,25.2727,6500 GLOB,D,20241009,210.61,214.67,207.91,211.65,561900 GLP,D,20241009,46,47.41,46,47.27,19600 GLP-B,D,20241009,26.16,26.1834,26.08,26.165,5400 GLT,D,20241009,1.69,1.785,1.6807,1.78,121600 GLW,D,20241009,44.6,47.45,44.575,46.73,14297200 GM,D,20241009,46.04,47.975,45.67,47.93,17185700 GME,D,20241009,20.5,20.74,20.3,20.5,3914000 GMED,D,20241009,70.06,70.84,69.44,70.44,363700 GMR-A,D,20241009,25.78,25.78,25.4186,25.4186,1700 GMRE,D,20241009,9.29,9.355,9.24,9.29,251800 GMS,D,20241009,92.01,94.28,92.01,92.87,368000 GNE,D,20241009,16.27,16.6,16.19,16.59,58600 GNK,D,20241009,17.92,17.92,17.7,17.76,329700 GNL,D,20241009,8.47,8.66,8.44,8.57,1499400 GNL-A,D,20241009,22.76,22.77,22.64,22.77,10700 GNL-B,D,20241009,23.06,23.25,22.5651,22.62,3500 GNL-D,D,20241009,23.23,23.5,22.14,23.18,21100 GNL-E,D,20241009,22.75,22.91,22.75,22.91,5200 GNRC,D,20241009,175.86,175.86,168.6401,172.29,1236700 GNT,D,20241009,5.9623,6.1,5.9623,6.032,58500 GNTY,D,20241009,32.89,33.48,32.73,32.94,14500 GNW,D,20241009,7.01,7.24,6.97,7.19,4590000 GOF,D,20241009,15.96,15.975,15.905,15.96,534000 GOLD,D,20241009,19.525,19.69,19.3,19.66,15813700 GOLF,D,20241009,63.45,64.18,63.11,63.47,358200 GOOS,D,20241009,12.01,12.25,11.7317,11.82,759200 GOTU,D,20241009,3.6,3.765,3.55,3.64,2153300 GPC,D,20241009,134.14,134.97,133.12,133.76,807600 GPI,D,20241009,354.99,359.57,353.3,353.31,77200 GPJA,D,20241009,24.21,24.37,24.1906,24.2431,11100 GPK,D,20241009,28.62,29.06,28.575,28.8,1257200 GPM-A,D,20241009,16.6,16.6999,16.55,16.55,4700 GPMT,D,20241009,2.89,2.905,2.84,2.89,245600 GPN,D,20241009,98.74,101,98.2917,100.42,2247500 GPOR,D,20241009,146.81,149,145.47,147.94,227200 GPRK,D,20241009,8.16,8.56,8.135,8.47,226700 GRB-A,D,20241009,23.94,24.16,23.935,24.01,4600 GRBK,D,20241009,78.87,79.145,77.87,77.94,235300 GRC,D,20241009,38.48,38.82,38.48,38.59,31200 GRDN,D,20241009,18.5,18.7,17.95,18.33,75500 GRMN,D,20241009,164.63,165.4073,163.7,165.31,704300 GRN.T,D,20241009,3.59,3.69,3.35,3.4401,42000 GRND,D,20241009,13.22,13.25,12.53,12.77,628500 GRNT,D,20241009,6.12,6.2,6.12,6.13,149700 GROV,D,20241009,1.3,1.3287,1.28,1.28,47800 GRP.U,D,20241009,57.6,58.13,57.24,57.29,7600 GRW,D,20241009,36.87,37.36,36.87,37.34,22200 GRX,D,20241009,10.69,10.76,10.69,10.72,11200 GS,D,20241009,498.2,506.27,495.25,505.18,1695900 GS-A,D,20241009,23.21,23.48,23.2,23.48,60900 GS-C,D,20241009,23.68,24.09,23.58,24.09,36100 GS-D,D,20241009,22.84,22.99,22.701,22.87,112400 GSBD,D,20241009,13.56,13.6,13.55,13.6,423900 GSK,D,20241009,37.88,41.8,37.8,40.24,19967600 GSL,D,20241009,25.28,25.28,24.71,24.75,330000 GSL-B,D,20241009,26.53,26.8259,26.45,26.5148,4800 GTES,D,20241009,17.35,17.46,17.25,17.43,1363500 GTL-B,D,20241009,50.5,51.8,50.5,51.3,32700 GTLS,D,20241009,123.55,127.49,123.495,126.36,584300 GTN,D,20241009,5.18,5.43,5.14,5.37,726800 GTY,D,20241009,30.95,31.075,30.83,31,186300 GUG,D,20241009,16.29,16.4465,16.07,16.18,63500 GUT,D,20241009,5.15,5.15,5.1,5.1,289900 GUT-C,D,20241009,24.73,24.73,24.72,24.73,600 GUT.P,D,20241009,0.0045,0.0051,0.0031,0.005,1366600 GVA,D,20241009,81.19,82.45,80.7,81.82,600100 GWH,D,20241009,6.88,7.355,6.88,6.98,52400 GWRE,D,20241009,182.71,185.2,182.01,184.68,850700 GWW,D,20241009,1025.52,1036.905,1024.22,1029.6,231800 GXO,D,20241009,50.57,51.8,50.3075,50.9,1335800 GYLD,D,20241009,13.6,13.6,13.5977,13.6,2400 H,D,20241009,152.16,155.41,152.16,154.03,446200 HAE,D,20241009,76.79,77.3,75.74,76.11,369600 HAFN,D,20241009,7.23,7.385,7.18,7.3,1439700 HAL,D,20241009,29.77,30.445,29.74,30.36,6988400 HASI,D,20241009,34.32,34.6841,34.22,34.59,592400 HAYW,D,20241009,14.69,14.72,14.43,14.5,1035100 HBB,D,20241009,29.49,30.08,28.995,30.06,36700 HBI,D,20241009,7.4,7.41,7.27,7.34,4034300 HBM,D,20241009,8.84,9.025,8.79,9,2773500 HCA,D,20241009,378.48,386.66,376.03,386.36,1435300 HCC,D,20241009,60.85,61.05,59.69,60.85,520900 HCI,D,20241009,95.99,99.77,95.8,99.62,420000 HCXY,D,20241009,25.41,25.49,25.29,25.49,1300 HD,D,20241009,420,420.03,410.75,416.07,3627800 HDB,D,20241009,60.15,60.36,59.69,59.97,1764700 HE,D,20241009,9.77,9.785,9.26,9.53,4606900 HEI,D,20241009,259.05,262.23,258.875,261.42,330300 HEI.A,D,20241009,201.14,203.78,200.76,203.27,143600 HEQ,D,20241009,10.9,10.97,10.9,10.93,10200 HES,D,20241009,136.06,139.17,135.9329,138.48,665300 HESM,D,20241009,35.66,35.96,35.48,35.86,795300 HFR-A,D,20241009,20.8999,20.8999,20.28,20.29,12000 HFRO,D,20241009,6.24,6.24,6.1,6.1,98000 HG,D,20241009,17.83,18.36,17.7601,18.11,558600 HGER,D,20241009,22.72,22.75,22.55,22.75,118900 HGLB,D,20241009,7.92,7.92,7.84,7.86,48900 HGTY,D,20241009,10.66,10.77,10.5,10.74,79800 HGV,D,20241009,35.84,36.24,35.25,35.28,583700 HHH,D,20241009,75.28,76.37,75.255,75.78,118400 HI,D,20241009,25.27,26.525,25.11,26.4,720100 HIE,D,20241009,12.14,12.22,12.14,12.2,66500 HIG,D,20241009,115.45,117.27,115.17,116.29,1840500 HIG-G,D,20241009,25.22,25.36,25.1501,25.35,29300 HII,D,20241009,257.2,259.785,256.39,258.08,167900 HIMS,D,20241009,18.32,19.2,18.15,18.73,8671400 HIO,D,20241009,4.01,4.02,4,4.01,300300 HIPO,D,20241009,17.15,17.48,16.75,16.76,64600 HIW,D,20241009,32.41,32.82,32.07,32.8,494000 HIX,D,20241009,4.43,4.47,4.42,4.46,524300 HKD,D,20241009,4.46,4.61,4.2501,4.46,731300 HL,D,20241009,6.31,6.4,6.26,6.36,7556500 HL-B,D,20241009,53.2501,53.2501,53.2501,53.2501,300 HLF,D,20241009,7.13,7.36,7.11,7.14,1250600 HLI,D,20241009,164.6,166.445,163.82,166.27,223300 HLIO,D,20241009,47.55,48.16,47.515,47.72,197400 HLL.W,D,20241009,0.0545,0.0572,0.0542,0.0572,49400 HLLY,D,20241009,2.77,2.79,2.73,2.76,388900 HLN,D,20241009,10.08,10.21,10.035,10.07,6714400 HLT,D,20241009,234.48,237.54,234.48,236.98,1342900 HLX,D,20241009,10.52,10.525,10.235,10.5,1690400 HMC,D,20241009,31.27,31.52,31.05,31.45,730800 HMN,D,20241009,34.46,35.14,34.42,35.04,162900 HMY,D,20241009,9.14,9.32,9.12,9.3,2155100 HNI,D,20241009,52.88,53.265,52.5,53.08,182400 HOG,D,20241009,34.15,34.17,33.5,33.96,1100200 HOMB,D,20241009,25.96,26.44,25.925,26.37,868200 HOUS,D,20241009,4.75,4.815,4.645,4.67,881300 HOV,D,20241009,191.92,196.8471,190.59,194.84,62000 HP,D,20241009,34.33,35.07,34.03,34.56,1725100 HPE,D,20241009,20.82,20.896,20.5025,20.85,10816800 HPE-C,D,20241009,60.77,61.4,60.77,61.4,211000 HPF,D,20241009,18.95,18.97,18.88,18.95,20800 HPI,D,20241009,19.27,19.34,19.135,19.28,42500 HPP,D,20241009,4.43,4.5,4.38,4.48,1818500 HPP-C,D,20241009,13.47,14.0971,13.47,13.96,21500 HPQ,D,20241009,35.98,36.815,35.8558,36.58,5376400 HPS,D,20241009,17.15,17.1749,17.05,17.095,26800 HQH,D,20241009,18.34,18.4017,18.23,18.33,119700 HQL,D,20241009,14.99,14.99,14.81,14.9,88200 HR,D,20241009,17.05,17.195,17.01,17.16,2100700 HRB,D,20241009,62.2,62.61,61.24,61.74,2447300 HRI,D,20241009,160.94,164.58,160.46,163.69,255000 HRL,D,20241009,31.14,31.19,30.88,30.98,1914900 HRTG,D,20241009,9.41,9.675,9.01,9.65,769800 HSBC,D,20241009,43.97,44.21,43.89,44.17,1123700 HSHP,D,20241009,8.08,8.26,8.01,8.09,108200 HSY,D,20241009,187.85,188.19,186.33,186.97,762700 HTD,D,20241009,23.31,23.39,23.1,23.25,88800 HTFB,D,20241009,24.54,26.11,24.3,24.97,5300 HTGC,D,20241009,20.2,20.34,20.09,20.11,489100 HTH,D,20241009,30.72,30.94,30.59,30.8,335100 HUBB,D,20241009,442.84,449.8,441,449.41,398900 HUBS,D,20241009,531.83,543.01,531.83,541.07,358600 HUM,D,20241009,243,245.8,242,245.45,1841500 HUN,D,20241009,23.29,23.76,23.16,23.51,1798200 HUYA,D,20241009,4.32,4.59,4.28,4.52,3104300 HVT,D,20241009,25.92,26.065,25.215,25.32,174500 HWM,D,20241009,103.11,104.1,102.6,103.7,1498100 HXL,D,20241009,59.12,59.845,58.47,59.35,579600 HY,D,20241009,65.46,67.66,65.46,67.38,74600 HYAC,D,20241009,10.8,10.8,10.66,10.66,21600 HYB,D,20241009,8.29,8.32,8.28,8.32,27200 HYI,D,20241009,12.31,12.3696,12.27,12.34,57700 HYLN,D,20241009,2.36,2.48,2.36,2.43,429600 HYT,D,20241009,10.04,10.04,9.96,9.99,403100 HZO,D,20241009,29.09,29.96,28.6,29.4,239900 IAE,D,20241009,6.66,6.66,6.6285,6.64,48800 IAG,D,20241009,4.55,4.57,4.44,4.55,5446900 IBM,D,20241009,229.2,234.95,228.5,234.3,5083500 IBN,D,20241009,29.32,29.425,29.14,29.35,6289800 IBP,D,20241009,241.22,242.515,237.68,239.96,172400 IBTA,D,20241009,62.22,67.06,62.22,66.42,176400 ICE,D,20241009,162,162.85,161.7,161.74,1808500 ICL,D,20241009,4.02,4.12,4.01,4.1,912400 ICR-A,D,20241009,21,21.08,20.97,20.9701,2400 IDA,D,20241009,100.74,101.37,100.295,100.74,195400 IDE,D,20241009,11.11,11.19,11.0984,11.14,36100 IDT,D,20241009,38.65,46.8699,38.65,46.58,558000 IEX,D,20241009,208.16,210.605,207.67,207.74,394100 IFF,D,20241009,102.76,102.79,101.82,102,884000 IFN,D,20241009,18.55,18.63,18.47,18.56,62500 IFS,D,20241009,27.12,27.38,26.86,26.93,243900 IGA,D,20241009,9.37,9.52,9.36,9.47,131000 IGD,D,20241009,5.52,5.58,5.5038,5.58,131400 IGI,D,20241009,17.17,17.25,17.17,17.25,24300 IGR,D,20241009,6.16,6.18,6.03,6.09,742100 IGT,D,20241009,20.07,20.585,20.04,20.41,1091000 IH,D,20241009,1.95,2,1.9401,1.95,26200 IHD,D,20241009,5.6,5.6,5.54,5.56,87600 IHG,D,20241009,111.14,112.41,111.07,112.03,92100 IHS,D,20241009,3.03,3.06,3,3.01,221800 IHTA,D,20241009,7.57,7.58,7.5,7.55,126400 IIF,D,20241009,28.63,28.79,28.42,28.64,65300 IIIN,D,20241009,29.47,30.01,29.31,29.46,80700 IIM,D,20241009,12.68,12.7,12.65,12.65,108700 IIP-A,D,20241009,26.1,26.13,26.03,26.09,3400 IIPR,D,20241009,130,131.3299,129.8025,130.36,134200 IMAX,D,20241009,19.41,19.45,19.19,19.35,369200 INFA,D,20241009,25.43,26.07,25.41,25.79,918700 INFY,D,20241009,23.32,23.38,23.21,23.27,4269500 ING,D,20241009,16.96,17.1687,16.94,17.11,1345400 INGR,D,20241009,134.77,135.15,133.19,133.55,236800 INN,D,20241009,6.69,6.74,6.6,6.6,564700 INN-E,D,20241009,21.34,21.44,20.975,21.11,23100 INN-F,D,20241009,21.72,21.745,21.18,21.46,9300 INSI,D,20241009,17.71,18.6,17.71,17.98,116000 INSP,D,20241009,206.97,207.02,203.33,206.93,373900 INST,D,20241009,23.53,23.57,23.53,23.56,73400 INSW,D,20241009,52.55,52.66,51.68,51.83,536800 INVH,D,20241009,33.12,33.46,33.05,33.27,3268600 INVX,D,20241009,14.89,15.18,14.72,15.08,330400 ION.W,D,20241009,2.4601,2.608,2.39,2.39,32500 IONQ,D,20241009,9.59,9.74,9.27,9.54,6781800 IOT,D,20241009,47.76,48.26,47.57,47.93,1715300 IP,D,20241009,47.17,47.66,46.875,47.1,2937800 IPB,D,20241009,26.3838,26.41,26.3838,26.41,700 IPG,D,20241009,30.91,31.27,30.81,31.02,3875700 IPI,D,20241009,23.69,24.0199,23.5,23.56,44500 IQI,D,20241009,10.42,10.43,10.36,10.38,242200 IQV,D,20241009,227.52,229.88,226.6,228.79,673900 IR,D,20241009,98.87,99.76,98.23,99.43,1350300 IRM,D,20241009,119.25,120.7,118.83,120.49,1016600 IRS,D,20241009,11.88,12.31,11.75,12.17,156200 IRS.W,D,20241009,1.1,1.1,1.1,1.1,1000 IRT,D,20241009,19.16,19.27,18.925,19.04,1898600 ISD,D,20241009,14.15,14.16,14.11,14.15,114600 IT,D,20241009,515.06,521.35,515.06,520.68,167000 ITGR,D,20241009,129.03,130.5909,128.54,129.72,93000 ITT,D,20241009,149.02,151.98,148.115,151.94,317700 ITUB,D,20241009,6.28,6.32,6.2,6.23,16934500 ITW,D,20241009,255.61,259.29,254.34,257.98,717400 IVR,D,20241009,8.45,8.4899,8.39,8.46,1614400 IVR-B,D,20241009,25.08,25.22,24.75,24.75,9800 IVR-C,D,20241009,24.64,24.65,24.37,24.4,10100 IVT,D,20241009,28.96,29.3,28.9586,29.25,647700 IVZ,D,20241009,17.4,17.82,17.32,17.77,3652200 IX,D,20241009,110.61,111.8,110.61,111.21,19900 J,D,20241009,137.31,138.045,136.51,137.28,707800 JBGS,D,20241009,17.48,17.5,17.29,17.39,389900 JBI,D,20241009,9.99,10.08,9.79,9.86,1467500 JBK,D,20241009,26.73,26.84,26.4,26.4,3000 JBL,D,20241009,123.45,125.19,122.66,124.02,1247400 JBND,D,20241009,53.67,53.7,53.54,53.62,281200 JBT,D,20241009,98.53,98.87,96.01,96.41,272500 JCE,D,20241009,15.27,15.33,15.24,15.33,33600 JCI,D,20241009,76.64,77.87,76.47,77.7,3194800 JEF,D,20241009,63.82,64.54,63.34,63.57,1558900 JELD,D,20241009,15.88,15.88,15.67,15.74,276800 JEQ,D,20241009,6.15,6.28,6.15,6.1506,9000 JFR,D,20241009,8.97,8.98,8.9,8.96,388000 JGH,D,20241009,13.33,13.395,13.33,13.37,24300 JHG,D,20241009,38.91,39.36,38.79,39.15,788700 JHI,D,20241009,14.23,14.36,14.2177,14.33,27200 JHS,D,20241009,11.58,11.6,11.57,11.5851,14200 JHX,D,20241009,36.4,36.98,36.26,36.53,37400 JILL,D,20241009,24.02,24.22,23.66,24.06,185700 JKS,D,20241009,25.44,27.53,23.59,24.53,4021100 JLL,D,20241009,261.87,264.4,260.48,261.08,182800 JLS,D,20241009,18.83,18.845,18.5,18.69,69300 JMIA,D,20241009,5.4,5.43,5.115,5.13,3017800 JMM,D,20241009,6.25,6.25,6.14,6.2228,5200 JNJ,D,20241009,159.92,161.215,159.51,160.65,6047200 JNPR,D,20241009,38.7,38.81,38.7,38.8,1327500 JOB.W,D,20241009,0.81,0.86,0.81,0.82,85400 JOBY,D,20241009,5.67,5.79,5.6,5.66,6457200 JOE,D,20241009,57.53,58.47,57.12,57.43,127000 JOF,D,20241009,8.05,8.15,7.94,8.01,90100 JPC,D,20241009,8.12,8.13,8.09,8.13,904800 JPI,D,20241009,21.19,21.33,21.14,21.19,23100 JPM,D,20241009,209.7,214.24,209.38,213.42,7023900 JPM-C,D,20241009,25.54,25.56,25.41,25.42,115400 JPM-D,D,20241009,25.36,25.38,25.26,25.34,83400 JPM-J,D,20241009,23.65,23.687,23.53,23.56,47800 JPM-K,D,20241009,22.39,22.47,22.31,22.34,153200 JPM-L,D,20241009,22.79,22.88,22.7,22.76,155000 JPM-M,D,20241009,20.99,21.09,20.92,20.97,153900 JQC,D,20241009,5.79,5.82,5.75,5.77,558200 JRI,D,20241009,13.16,13.2799,13.16,13.22,136500 JRS,D,20241009,8.79,8.9502,8.7789,8.93,122300 JWN,D,20241009,22.03,22.1235,21.81,21.94,964000 JXN,D,20241009,97.09,99.955,96.6601,99.04,594900 JXN-A,D,20241009,27,27.24,27,27.24,48500 K,D,20241009,80.6,80.66,80.56,80.56,1446100 KAI,D,20241009,323.86,329.89,321.08,322.38,51600 KAR,D,20241009,15.77,15.99,15.75,15.81,505100 KB,D,20241009,65.16,65.68,64.965,65.47,112000 KBDC,D,20241009,16,16.094,15.9,16.04,17300 KBH,D,20241009,80.92,81.45,80.365,80.75,621800 KBR,D,20241009,68.18,69.15,67.995,68.26,764300 KD,D,20241009,24.22,24.27,23.95,24.05,1793800 KEN,D,20241009,26.26,26.76,26.26,26.64,5300 KEP,D,20241009,7.34,7.44,7.34,7.42,122300 KEX,D,20241009,119.69,121.81,118.92,121.54,197500 KEY,D,20241009,16.73,17.006,16.645,16.87,7331800 KEY-I,D,20241009,24.96,25.25,24.93,24.93,14800 KEY-J,D,20241009,23.05,23.2671,22.9456,23.07,30400 KEY-K,D,20241009,23.44,23.52,23.2285,23.43,25700 KEY-L,D,20241009,24.81,25,24.7475,24.75,44100 KEYS,D,20241009,156.18,160.17,155.655,158.11,1025200 KF,D,20241009,22.77,22.8,22.74,22.78,10600 KFRC,D,20241009,55.72,56.67,55.7,55.9,152400 KFS,D,20241009,8.255,8.42,8.255,8.28,18100 KFY,D,20241009,72,72.42,71.175,71.26,344300 KGC,D,20241009,9.39,9.44,9.22,9.42,12029800 KGS,D,20241009,30.71,32.08,30.65,31.96,491300 KIM,D,20241009,22.86,23.26,22.8,23.19,2622700 KIM-L,D,20241009,23.49,23.6036,23.46,23.545,18800 KIM-M,D,20241009,24.15,24.41,24.0534,24.31,8800 KIM-N,D,20241009,59.11,59.85,59.0401,59.85,4100 KIND,D,20241009,2.44,2.495,2.39,2.46,551300 KIO,D,20241009,14.75,15.05,14.69,15.04,353800 KKR,D,20241009,131.79,135.1,131.55,134.95,2863800 KKRS,D,20241009,20.53,20.7,20.28,20.28,21400 KLC,D,20241009,27,27.7,25.72,26.13,9405300 KLG,D,20241009,17.55,17.675,17.27,17.27,519200 KMB,D,20241009,141.85,142.7,141.48,142.18,1249300 KMI,D,20241009,23.2,23.54,23.19,23.48,6730500 KMPB,D,20241009,23.25,23.55,23.25,23.4,21600 KMPR,D,20241009,59.72,61.16,59.72,61.03,257400 KMT,D,20241009,24.67,25.32,24.58,25.07,499300 KMX,D,20241009,72.14,72.14,71,71.2,1701100 KN,D,20241009,17.27,17.61,17.22,17.34,555100 KNF,D,20241009,88.37,90.625,88.37,88.94,317800 KNOP,D,20241009,6.45,6.59,6.45,6.5,50900 KNSL,D,20241009,460.14,470.225,459.325,469.63,176800 KNTK,D,20241009,47.8,49.08,47.78,48.78,326000 KNX,D,20241009,50.85,51.76,50.74,51.01,1798700 KO,D,20241009,69.19,69.74,69.07,69.57,9037700 KODK,D,20241009,4.72,4.8,4.67,4.77,327600 KOF,D,20241009,87.23,87.32,86.265,86.48,142900 KOP,D,20241009,36.24,37.34,36.15,36.52,69400 KORE,D,20241009,2.17,2.25,2.03,2.03,2000 KOS,D,20241009,4.38,4.44,4.33,4.36,6283400 KR,D,20241009,56.05,56.34,55.85,56.15,2594300 KRC,D,20241009,37.57,37.775,37.2,37.51,683900 KRE-A,D,20241009,20.9001,21.2499,20.9001,21.1,17500 KREF,D,20241009,11.64,11.65,11.53,11.54,230800 KRG,D,20241009,25.62,25.87,25.55,25.73,1271800 KRO,D,20241009,11.79,11.94,11.7348,11.84,89700 KRP,D,20241009,16.09,16.29,16.04,16.21,291200 KSM,D,20241009,10.14,10.185,10.14,10.15,6800 KSS,D,20241009,19.12,19.265,18.8,18.93,4715700 KT,D,20241009,14.88,14.935,14.81,14.86,310700 KTB,D,20241009,80.82,81.185,79.71,79.76,210600 KTF,D,20241009,10.01,10.039,9.99,10,228900 KTH,D,20241009,29.21,29.48,29.1101,29.48,1900 KTN,D,20241009,27.38,27.7199,27.37,27.6,6100 KUKE,D,20241009,0.75,0.76,0.7111,0.76,14100 KVUE,D,20241009,21.82,21.885,21.5,21.53,10437900 KVYO,D,20241009,35.33,36.21,35.33,35.55,422900 KW,D,20241009,10.75,10.825,10.58,10.62,422800 KWR,D,20241009,159.86,162.38,159.11,161.24,63800 KYN,D,20241009,11.56,11.6799,11.56,11.63,508800 L,D,20241009,77.1,78.52,76.9401,78.25,599100 LAAC,D,20241009,3.5,3.61,3.37,3.44,2780700 LAC,D,20241009,2.8,2.82,2.67,2.69,6534900 LAD,D,20241009,304.9,308.21,300.965,305.95,200400 LADR,D,20241009,11.09,11.14,11.02,11.05,691800 LAN.W,D,20241009,0.0201,0.0201,0.02,0.02,2100 LANV,D,20241009,1.56,1.73,1.56,1.73,2000 LAW,D,20241009,5.95,6.01,5.85,5.95,67600 LAZ,D,20241009,48.42,49.92,47.82,49.5,599500 LB,D,20241009,45.8,47.73,45,47.38,202600 LBRT,D,20241009,19.89,20.52,19.79,20.13,1327000 LC,D,20241009,11.5,11.9299,11.44,11.88,1703600 LCII,D,20241009,117.3,119.295,117.3,118.24,106400 LDI,D,20241009,2.1,2.21,2.06,2.17,1367700 LDOS,D,20241009,167.06,167.885,166.43,167.67,540000 LDP,D,20241009,21.7,21.74,21.5,21.54,57800 LEA,D,20241009,104.22,106.21,103.6,105.66,1114900 LEG,D,20241009,13.11,13.1678,12.78,12.9,1716500 LEN,D,20241009,180.89,181.62,179.73,180.45,1485300 LEN.B,D,20241009,165.26,167.25,165.26,166.56,32100 LEO,D,20241009,6.47,6.51,6.45,6.48,311800 LEV,D,20241009,0.635,0.667,0.6304,0.6564,191500 LEV.A,D,20241009,0.0501,0.0501,0.05,0.05,13600 LEV.W,D,20241009,0.0196,0.0197,0.019,0.0196,25700 LEVI,D,20241009,19.3,19.3469,18.88,18.89,3332700 LFT,D,20241009,2.4,2.42,2.38,2.41,85300 LGF.A,D,20241009,7.69,7.83,7.635,7.68,522600 LGF.B,D,20241009,6.75,6.915,6.745,6.76,508400 LGI,D,20241009,17.8,17.88,17.76,17.82,38200 LH,D,20241009,213.35,215.99,212.8,215.58,401300 LHX,D,20241009,240.89,243.3872,240.89,242.22,378700 LICY,D,20241009,2.22,2.4147,2.17,2.25,391500 LII,D,20241009,612.72,617.22,608.405,614.8,161900 LITB,D,20241009,2.56,2.78,2.5,2.727,11000 LLAP,D,20241009,0.2472,0.25,0.2461,0.2461,5274100 LLY,D,20241009,916.285,921.35,912,919.74,1820100 LMND,D,20241009,15.53,16.39,15.27,16.35,1302100 LMT,D,20241009,606.71,607.14,603.02,605.11,543800 LNC,D,20241009,31.32,31.91,31.13,31.89,1364700 LNC-D,D,20241009,28.45,28.55,28.25,28.55,16900 LND,D,20241009,4.59,4.59,4.5,4.53,52200 LNG,D,20241009,188.21,191.36,187.69,190.98,1148900 LNN,D,20241009,121.17,122.22,120.67,122.19,50400 LOAR,D,20241009,75.09,75.23,73.22,75.13,118900 LOB,D,20241009,46.28,47.55,46.28,46.76,141600 LOCL,D,20241009,2.71,2.72,2.6,2.72,3100 LOMA,D,20241009,8.32,8.56,8.15,8.5,537900 LOW,D,20241009,278.1,278.1,273.28,277.18,2431000 LPG,D,20241009,35.1,35.1,34.63,34.69,419000 LPL,D,20241009,3.83,3.86,3.83,3.84,157300 LPX,D,20241009,107.08,107.49,106.33,106.77,637500 LRN,D,20241009,77.24,77.63,74.02,74.9,1299400 LSPD,D,20241009,15.93,16.08,15.81,15.98,407800 LTC,D,20241009,35.7,35.825,35.44,35.68,181600 LTH,D,20241009,25.28,25.31,24.902,24.97,1150700 LTM,D,20241009,25.78,25.98,25.485,25.91,227200 LU,D,20241009,3.25,3.45,3.19,3.39,3391700 LUMN,D,20241009,6.39,6.62,6.27,6.48,8717700 LUV,D,20241009,31,31.3799,30.51,30.64,6665800 LVS,D,20241009,50.92,52.15,50.77,51.93,7827200 LVWR,D,20241009,6.04,6.04,5.65,5.89,38900 LW,D,20241009,71.11,71.72,70.33,70.95,2386500 LXFR,D,20241009,12.8,13.045,12.6052,13,90000 LXP,D,20241009,9.6,9.64,9.5,9.54,1433600 LXP-C,D,20241009,53.01,53.5,53,53.5,8800 LXU,D,20241009,8.2,8.62,8.175,8.35,282400 LYB,D,20241009,94,94.8205,93.95,94.27,1463100 LYG,D,20241009,3.04,3.09,3.034,3.06,9891400 LYV,D,20241009,111.82,112.83,111.28,112.56,1597500 LZB,D,20241009,40.87,41.1,40.072,40.14,432500 LZM,D,20241009,6.45,6.5,6.05,6.37,139900 M,D,20241009,15.21,15.5049,15.16,15.45,2831100 MA,D,20241009,498.38,500.7499,495.59,499.95,1707500 MAA,D,20241009,153.04,153.62,152.16,153.28,425800 MAA-I,D,20241009,57.93,57.93,57.93,57.93,300 MAC,D,20241009,17.93,18.18,17.79,17.97,989500 MAIN,D,20241009,50.68,50.835,50.38,50.65,279900 MAN,D,20241009,70.93,71.5359,70.54,70.72,432200 MANU,D,20241009,16.15,16.22,16.025,16.12,149600 MAS,D,20241009,83.62,84.145,83.43,83.98,726700 MATV,D,20241009,16,16.28,15.91,16.27,333800 MATX,D,20241009,135.18,136.605,134.17,134.27,222200 MAV,D,20241009,8.73,8.78,8.71,8.76,37400 MAX,D,20241009,16.94,17.295,16.85,17.14,321400 MBC,D,20241009,17.48,17.67,17.4,17.5,415200 MBI,D,20241009,3.38,3.47,3.285,3.34,370100 MC,D,20241009,67.31,68.05,66.43,67.22,747500 MCB,D,20241009,53.26,55.23,53.26,54.2,43600 MCD,D,20241009,302.94,305.01,301.965,303.83,1854100 MCI,D,20241009,18.77,19.03,18.77,19.01,14300 MCK,D,20241009,495.07,502.68,494.385,502.12,734400 MCN,D,20241009,7.03,7.07,7.0298,7.07,61800 MCO,D,20241009,471.02,474.21,468.82,473.04,1086500 MCR,D,20241009,6.5,6.525,6.5,6.52,45600 MCS,D,20241009,15.31,15.43,15.22,15.32,279800 MCW,D,20241009,6.47,6.51,6.405,6.47,630400 MCY,D,20241009,62.85,65.42,62.85,65.13,249000 MD,D,20241009,11.78,12.03,11.75,11.84,581100 MDST,D,20241009,26,26.3397,26,26.3397,10100 MDT,D,20241009,87.96,88.44,87.6707,88.35,2773500 MDU,D,20241009,28.11,28.59,28.085,28.14,2782100 MDV,D,20241009,16.2,16.35,16.09,16.35,30200 MDV-A,D,20241009,24.73,24.73,24.54,24.73,3500 MEC,D,20241009,19.96,20.46,19.815,20.15,120800 MED,D,20241009,18.62,18.67,17.79,17.79,181200 MEG,D,20241009,20.86,21.04,19.86,20.35,497400 MEGI,D,20241009,14.3,14.3765,14.13,14.22,157700 MEI,D,20241009,10.54,10.66,10.43,10.47,401600 MER-K,D,20241009,25.97,25.99,25.9,25.91,22400 MET,D,20241009,83.3,85.07,82.94,84.54,4216400 MET-A,D,20241009,24.3,24.37,24.16,24.37,48900 MET-E,D,20241009,24.82,24.89,24.75,24.89,47100 MET-F,D,20241009,22.58,22.73,22.51,22.6,41700 MFA,D,20241009,12.28,12.3,12.18,12.23,605800 MFA-B,D,20241009,23.25,23.53,23.065,23.15,20000 MFA-C,D,20241009,23.9899,24.2219,23.96,24.2219,17000 MFAN,D,20241009,25.71,25.72,25.63,25.6999,6800 MFAO,D,20241009,25.65,25.68,25.56,25.65,5200 MFC,D,20241009,29.68,30,29.65,29.77,1323800 MFG,D,20241009,4.11,4.125,4.08,4.1,1512900 MFM,D,20241009,5.67,5.74,5.67,5.67,327000 MG,D,20241009,11.04,11.53,11.02,11.15,110000 MGA,D,20241009,40.35,41.445,40.3,41.24,806300 MGF,D,20241009,3.27,3.27,3.25,3.25,24100 MGM,D,20241009,39.66,40.34,39.55,40.18,3100900 MGR,D,20241009,24.68,24.92,24.628,24.92,22200 MGRB,D,20241009,20.38,20.68,20.2876,20.65,26300 MGRD,D,20241009,17.81,18.1,17.79,18.1,108600 MGRE,D,20241009,25.94,26,25.84,26,42800 MGY,D,20241009,25.89,26.41,25.67,26.4,1547800 MHD,D,20241009,12.62,12.78,12.62,12.74,118000 MHF,D,20241009,7.26,7.28,7.22,7.23,56600 MHI,D,20241009,9.51,9.57,9.5009,9.55,33700 MHK,D,20241009,156.19,159.61,156.13,159,783900 MHLA,D,20241009,16.01,16.4245,16.01,16.3425,1200 MHN,D,20241009,11.04,11.06,11.03,11.035,48600 MHNC,D,20241009,17.41,17.698,17.41,17.59,1700 MHO,D,20241009,163.31,164.195,161.6009,162.34,214600 MIN,D,20241009,2.74,2.75,2.73,2.74,700400 MIO,D,20241009,12.3,12.3519,12.2801,12.3,17400 MIR,D,20241009,12.69,13.39,12.42,13.05,3879400 MIT-B,D,20241009,22.36,22.6,22.336,22.6,8400 MIT-C,D,20241009,24.8,24.9,24.8,24.85,6600 MITN,D,20241009,25.47,25.47,25.45,25.4699,3800 MITP,D,20241009,25.55,25.55,25.42,25.45,7200 MITT,D,20241009,7.25,7.355,7.23,7.28,88900 MIY,D,20241009,11.97,11.98,11.92,11.93,34600 MKC,D,20241009,79.82,80.12,79.23,79.71,1360500 MKC.V,D,20241009,78.94,79.807,78.69,79.807,3300 MKFG,D,20241009,4.64,4.6656,4.61,4.64,343600 MKL,D,20241009,1558,1573.04,1548.453,1564.33,33200 ML,D,20241009,40,42.05,39.5527,41.89,120700 ML.W,D,20241009,0.0489,0.0489,0.0489,0.0489,1000 MLI,D,20241009,72.27,72.83,72.02,72.25,718000 MLM,D,20241009,523.99,534.23,521,531.16,281500 MLNK,D,20241009,20.52,20.91,20.38,20.38,362500 MLP,D,20241009,23.06,23.32,22.18,22.67,15700 MLR,D,20241009,62.23,64.86,62.0493,62.9,124000 MMC,D,20241009,223.63,227.485,223.33,226.76,1880200 MMD,D,20241009,16.75,16.805,16.74,16.75,69100 MMI,D,20241009,35.87,36.22,35.56,35.78,55800 MMKT,D,20241009,100.19,100.2,100.19,100.2,4900 MMM,D,20241009,134.59,135.545,134.23,135.01,2671400 MMS,D,20241009,90.98,91.1895,90.15,90.82,189500 MMT,D,20241009,4.87,4.89,4.85,4.88,53600 MMU,D,20241009,10.8,10.94,10.8,10.88,209500 MNR,D,20241009,16.69,17.05,16.55,16.88,100100 MNSO,D,20241009,17.24,18.27,16.93,18.11,4013200 MNT.W,D,20241009,0.026,0.026,0.01,0.02,11000 MNTN,D,20241009,11.3993,11.3993,11.3892,11.3892,200 MO,D,20241009,49.66,50.34,49.61,50.23,7375700 MOD,D,20241009,132.65,135.8,132.43,134.01,523400 MODG,D,20241009,9.9,10.175,9.8647,10,1886400 MOG.A,D,20241009,200.45,201.395,196.54,199.75,76900 MOG.B,D,20241009,194.57,198.68,194.57,198.68,400 MOGU,D,20241009,2.23,2.24,2.0374,2.1727,12200 MOH,D,20241009,326.31,331.04,326.31,330.3,320400 MOS,D,20241009,25.72,26.08,25.21,25.27,5241800 MOV,D,20241009,18.8,18.95,18.67,18.68,199200 MP,D,20241009,16.98,17.21,16.62,17.15,2572600 MPA,D,20241009,12.48,12.48,12.42,12.45,4600 MPC,D,20241009,159,163.43,158.4,162.61,2243300 MPLN,D,20241009,10.83,12.045,9.79,9.86,161600 MPLX,D,20241009,43.67,44.15,43.53,44.05,1014700 MPV,D,20241009,16.82,17.245,16.82,17,16100 MPW,D,20241009,5.46,5.5,5.13,5.16,14191600 MPX,D,20241009,9.56,9.69,9.4594,9.6,33200 MQT,D,20241009,10.59,10.67,10.57,10.67,107400 MQY,D,20241009,13.11,13.12,12.98,13.03,168200 MRC,D,20241009,12.53,12.76,12.53,12.7,218100 MRK,D,20241009,108.41,110.3,108.2,110.27,8627700 MRO,D,20241009,27.82,28.285,27.74,28.14,3736200 MS,D,20241009,107.22,109.365,107.22,109.04,4445900 MS-A,D,20241009,22.83,22.86,22.73,22.73,60900 MS-E,D,20241009,25.28,25.2933,25.26,25.27,163700 MS-F,D,20241009,25.26,25.2922,25.22,25.22,42100 MS-I,D,20241009,25.25,25.37,25.25,25.27,108800 MS-K,D,20241009,25.27,25.5,25.14,25.5,145100 MS-L,D,20241009,23.89,23.89,23.6,23.62,22500 MS-O,D,20241009,20.52,20.63,20.31,20.45,158500 MS-P,D,20241009,26.48,26.48,26.3,26.31,36400 MS-Q,D,20241009,26.85,26.91,26.82,26.82,179400 MSA,D,20241009,171.23,175.4099,170.97,173.01,118100 MSB,D,20241009,24.28,24.99,23.7026,24.37,19500 MSC,D,20241009,7.36,7.36,6.9,7.02,5600 MSCI,D,20241009,601.58,611.19,597.56,604.43,404700 MSD,D,20241009,7.89,7.93,7.8525,7.87,52900 MSDL,D,20241009,19.83,20.06,19.81,19.84,121200 MSGE,D,20241009,41.67,43.8199,41.67,42.65,617300 MSGS,D,20241009,214.68,216,213.62,214.63,67300 MSI,D,20241009,457.76,467.89,455.38,466.55,676000 MSM,D,20241009,80.53,81.84,80.145,81.33,733800 MT,D,20241009,24.58,24.76,24.53,24.62,819600 MTAL,D,20241009,12.96,12.96,11.855,12.64,776300 MTB,D,20241009,177.46,180.54,177.16,179.15,661500 MTB-H,D,20241009,25.0001,25.42,25.0001,25.37,25200 MTB-J,D,20241009,27.77,27.8,27.61,27.61,43000 MTD,D,20241009,1459.73,1471.795,1442.57,1450.6,95800 MTDR,D,20241009,52.39,53.19,52.06,53.05,976800 MTG,D,20241009,25.26,25.56,25.215,25.3,994200 MTH,D,20241009,196.2,197.505,194.26,194.82,190500 MTN,D,20241009,170.39,172.2508,169.23,170.4,425100 MTR,D,20241009,6.33,6.437,6.11,6.22,5900 MTRN,D,20241009,105.01,107.02,104.32,106.72,62600 MTUS,D,20241009,14.2,14.57,14.1,14.47,211000 MTW,D,20241009,9.29,9.41,9.2196,9.39,306800 MTX,D,20241009,75.1,76.58,75.1,75.87,97700 MTZ,D,20241009,128.8,128.8,125.9,127.74,599300 MUA,D,20241009,12.48,12.48,12.36,12.4,79800 MUC,D,20241009,11.51,11.525,11.46,11.52,148200 MUE,D,20241009,10.67,10.67,10.59,10.59,128200 MUFG,D,20241009,10.14,10.22,10.098,10.2,1830000 MUI,D,20241009,12.77,12.83,12.69,12.74,910300 MUJ,D,20241009,12.09,12.1024,12.06,12.06,55000 MUR,D,20241009,34.38,35.205,34.13,35.03,1469300 MUSA,D,20241009,482.98,489.9495,482.04,487.63,103100 MUX,D,20241009,9.61,9.7,9.34,9.7,442700 MVF,D,20241009,7.54,7.55,7.495,7.52,54300 MVO,D,20241009,9.84,9.87,9.67,9.74,82700 MVT,D,20241009,11.33,11.38,11.32,11.37,92900 MWA,D,20241009,22.46,22.7,21.97,22.15,1235800 MX,D,20241009,4.8,4.85,4.75,4.81,100500 MXE,D,20241009,9.25,9.26,9.21,9.25,11500 MXF,D,20241009,15.05,15.14,14.93,14.95,34200 MYD,D,20241009,11.47,11.48,11.43,11.45,87900 MYE,D,20241009,12.41,12.58,12.3,12.38,176100 MYI,D,20241009,11.84,11.8758,11.83,11.84,169000 MYN,D,20241009,10.75,10.8,10.7,10.71,110000 MYTE,D,20241009,7.54,7.75,7.2,7.49,666500 NABL,D,20241009,12.43,12.625,12.43,12.55,286700 NAC,D,20241009,11.84,11.875,11.8,11.87,417000 NAD,D,20241009,12.24,12.27,12.196,12.27,511900 NAN,D,20241009,11.77,11.77,11.72,11.76,46800 NAPA,D,20241009,10.95,10.956,10.92,10.94,5276100 NAT,D,20241009,3.72,3.73,3.64,3.65,1709500 NATL,D,20241009,28.55,29,28.45,28.83,267700 NAZ,D,20241009,11.69,11.7783,11.69,11.7689,15800 NBB,D,20241009,16.35,16.3899,16.26,16.31,56900 NBHC,D,20241009,40.76,41.34,40.55,40.85,117900 NBR,D,20241009,75.86,77,74.11,74.13,235400 NBXG,D,20241009,12.95,13.02,12.9,13,241100 NC,D,20241009,26.15,27.1,26.15,26.62,20900 NCA,D,20241009,9.12,9.15,9.1,9.13,28200 NCDL,D,20241009,17.4,17.69,17.4,17.63,83000 NCLH,D,20241009,21.6,23.125,21.51,23.07,30826000 NCV,D,20241009,3.5,3.58,3.5,3.58,1027700 NCV-A,D,20241009,22.9,23.18,22.9,23.18,1100 NCZ,D,20241009,3.12,3.19,3.105,3.18,708100 NCZ-A,D,20241009,22,22.07,21.85,21.98,11900 NDMO,D,20241009,11.16,11.185,11.105,11.18,85400 NDP,D,20241009,39.69,40.09,39.688,40.02,6100 NE,D,20241009,36.33,36.55,35.62,35.62,2177800 NEA,D,20241009,11.87,11.93,11.86,11.93,970000 NEE,D,20241009,79.66,81.1,79.66,80.58,10102400 NEE-N,D,20241009,25.37,25.39,25.22,25.35,43700 NEE-R,D,20241009,45,45.4281,44.9,45.25,447600 NEE-S,D,20241009,53.78,54.79,53.55,54.2,463800 NEM,D,20241009,52.45,52.79,51.8215,52.73,5869400 NEP,D,20241009,25.17,25.49,24.9,24.93,1392800 NET,D,20241009,81.94,84.95,81.63,84.95,1841400 NETZ,D,20241009,74.3,74.8,74.3,74.8,29900 NEU,D,20241009,524.2,526.335,519.84,524.78,40700 NEUE,D,20241009,5.53,5.64,5.5001,5.557,2500 NEXA,D,20241009,7.32,7.3699,7.22,7.29,8800 NFG,D,20241009,59.05,59.51,58.925,59.21,447100 NFJ,D,20241009,12.85,12.86,12.77,12.81,159700 NGG,D,20241009,65.58,65.83,65.33,65.63,289300 NGL,D,20241009,4.8,4.93,4.7468,4.81,103300 NGL-B,D,20241009,23.03,23.31,22.9,23.2,95300 NGL-C,D,20241009,23.13,23.13,22.95,23.035,7800 NGS,D,20241009,20.07,20.82,20.07,20.45,21500 NGVC,D,20241009,26.41,26.67,26.1301,26.43,59200 NGVT,D,20241009,34.62,34.75,33.37,34.06,310200 NHI,D,20241009,81.26,81.65,80.8,81.57,160600 NI,D,20241009,34.07,34.31,33.8819,33.99,2020500 NIC,D,20241009,91.44,93.96,91.44,93.74,28500 NIE,D,20241009,23.23,23.42,23.1666,23.42,64700 NIM,D,20241009,9.3,9.34,9.2601,9.34,28000 NINE,D,20241009,1.18,1.2157,1.13,1.18,444000 NIO,D,20241009,6.08,6.45,5.9775,6.29,70071000 NJR,D,20241009,45.07,45.79,45.07,45.46,383100 NKE,D,20241009,81.14,82.925,81.07,82.45,11750600 NKX,D,20241009,13.45,13.53,13.4,13.435,83500 NL,D,20241009,7.75,7.95,7.6745,7.95,31400 NLOP,D,20241009,30.06,30.18,29.72,30.07,60000 NLY,D,20241009,19.66,19.8,19.6007,19.67,4330200 NLY-F,D,20241009,25.63,25.6444,25.46,25.5923,43000 NLY-G,D,20241009,25.34,25.3401,25.2268,25.3,18400 NLY-I,D,20241009,25.51,25.52,25.5,25.5,11700 NMAI,D,20241009,12.91,12.99,12.91,12.91,146500 NMCO,D,20241009,11.7,11.7,11.6,11.66,116100 NMG,D,20241009,1.47,1.56,1.47,1.54,24800 NMI,D,20241009,9.97,10.02,9.97,10,7800 NMM,D,20241009,62.4,62.871,61.14,61.5,104000 NMR,D,20241009,5.35,5.35,5.27,5.33,903900 NMS,D,20241009,12.91,12.93,12.85,12.85,23600 NMT,D,20241009,11.64,11.68,11.63,11.63,26700 NMZ,D,20241009,11.63,11.6793,11.56,11.61,182300 NNI,D,20241009,110.92,112.65,110.92,112.28,32600 NNN,D,20241009,47.62,47.78,47.435,47.57,682500 NNY,D,20241009,8.55,8.5501,8.52,8.54,18700 NOA,D,20241009,18.41,18.8699,18.41,18.57,20800 NOAH,D,20241009,12.43,13.66,12.4,13.36,341400 NOC,D,20241009,531.55,534.53,528.77,532.23,428500 NOG,D,20241009,38.97,39.52,38.7,39.08,819500 NOK,D,20241009,4.41,4.47,4.41,4.47,13201500 NOM,D,20241009,11.1927,11.1927,10.78,10.8874,6900 NOMD,D,20241009,18,18,17.56,17.61,545100 NOT.W,D,20241009,0.15,0.15,0.11,0.11,4000 NOTE,D,20241009,1.15,1.17,1.13,1.15,257500 NOV,D,20241009,15.87,16.17,15.81,15.93,3531100 NOVA,D,20241009,6.78,7.06,6.77,6.87,4262300 NOW,D,20241009,921.96,943.4,915.96,938.65,1132400 NPCT,D,20241009,11.68,11.71,11.6,11.68,98400 NPFD,D,20241009,19.1,19.2,19.02,19.2,118600 NPK,D,20241009,70.35,71.3,70.35,70.89,28000 NPO,D,20241009,159.45,163.57,159.45,161.72,56300 NPV,D,20241009,12.88,13.0264,12.87,13.02,13500 NPW.W,D,20241009,1.25,1.27,1.21,1.21,57600 NPWR,D,20241009,6.85,7.04,6.79,6.81,421100 NQP,D,20241009,12.53,12.53,12.47,12.482,64900 NR,D,20241009,6.93,7.125,6.93,7.08,816800 NRDY,D,20241009,0.99,1,0.9717,0.9909,2330400 NRE-A,D,20241009,24.4,24.65,24.35,24.35,2800 NREF,D,20241009,15.56,15.66,15.3,15.38,19400 NRG,D,20241009,93.26,93.35,87.38,88.56,3062700 NRGV,D,20241009,0.8856,0.9789,0.88,0.9633,408900 NRK,D,20241009,11.13,11.15,11.095,11.1,87700 NRP,D,20241009,99.52,99.6,98.5,99.32,18700 NRT,D,20241009,5.17,5.3199,5.11,5.18,57900 NRUC,D,20241009,25.22,25.3,25.05,25.17,4400 NSA,D,20241009,44.68,44.89,44.355,44.74,528800 NSA-A,D,20241009,24.5141,24.79,24.5141,24.79,4200 NSA-B,D,20241009,22.71,22.83,22.65,22.83,2600 NSC,D,20241009,244.41,246.38,243.0287,245.16,755800 NSP,D,20241009,84.92,87,84.53,86.87,119100 NTB,D,20241009,36.25,37.17,36.25,36.64,103100 NTEST.I,D,20241009,25.03,25.04,25.03,25.04,1840 NTG,D,20241009,48.83,50.17,48.83,49.93,22800 NTR,D,20241009,48.95,49.91,48.79,49.03,2207500 NTST,D,20241009,15.39,15.465,15.19,15.44,571000 NTZ,D,20241009,4.35,4.35,4.35,4.35,100 NU,D,20241009,13.45,13.5,13.155,13.33,26492000 NUE,D,20241009,147.75,152.415,147.3474,151.82,1291000 NUS,D,20241009,6.44,6.44,6,6.07,922300 NUV,D,20241009,9.13,9.1397,9.1007,9.11,377500 NUV.W,D,20241009,0.09,0.1,0.08,0.0807,12700 NUVB,D,20241009,2.25,2.26,2.16,2.21,1558400 NUW,D,20241009,14.23,14.3017,14.22,14.27,13000 NVG,D,20241009,13.25,13.37,13.25,13.32,355700 NVGS,D,20241009,16.44,16.47,16.26,16.28,72300 NVO,D,20241009,116.54,117.16,115.82,117,3971300 NVR,D,20241009,9563.94,9644.28,9518.222,9627.6,12900 NVRI,D,20241009,10.1,10.42,10.015,10.33,361300 NVRO,D,20241009,4.65,4.74,4.61,4.7,168400 NVS,D,20241009,115.14,115.72,114.97,115.64,1330600 NVST,D,20241009,18.15,18.39,17.92,18.12,1617600 NVT,D,20241009,70.88,72.065,70.765,71.76,1445000 NWG,D,20241009,9.17,9.27,9.16,9.26,2711800 NWN,D,20241009,38.84,39.66,38.8,39.25,308600 NX,D,20241009,27.81,28.37,27.63,28.03,330900 NXC,D,20241009,14.05,14.05,13.98,14.0171,9300 NXD-A,D,20241009,15.44,15.5,15.3,15.41,800 NXDT,D,20241009,5.87,5.9699,5.87,5.93,35000 NXE,D,20241009,6.86,6.97,6.82,6.92,5524800 NXG,D,20241009,45.23,45.47,45.13,45.26,30800 NXJ,D,20241009,12.88,12.89,12.8304,12.87,68400 NXN,D,20241009,12.13,12.13,12.0666,12.0666,4200 NXP,D,20241009,14.97,15.0517,14.87,14.93,81000 NXRT,D,20241009,42.44,42.45,41.62,42.19,87300 NYC,D,20241009,9.23,9.23,8.88,8.89,2900 NYC-A,D,20241009,21.49,21.7631,21.3,21.43,50400 NYC-U,D,20241009,39.31,40.38,39.2201,40.38,22400 NYCB,D,20241009,10.79,11.1,10.75,11,3483000 NYT,D,20241009,55.48,55.91,55.1,55.29,675000 NZF,D,20241009,12.87,12.8994,12.83,12.86,804300 O,D,20241009,61.47,61.92,61.31,61.81,3132800 OAK-A,D,20241009,24.33,24.59,23.95,23.95,17200 OAK-B,D,20241009,23.41,23.64,23.05,23.05,37500 OBDC,D,20241009,14.85,14.88,14.78,14.79,1902200 OBDE,D,20241009,14.53,14.552,14.41,14.51,68300 OBK,D,20241009,30.89,31.43,30.89,31.09,42900 OC,D,20241009,183.01,183.99,180.55,182,851100 OCFT,D,20241009,3.22,3.5,2.8,3.07,348500 ODC,D,20241009,65,65.7728,65,65.2,8200 ODV,D,20241009,2.16,2.16,2.04,2.08,175600 OEC,D,20241009,16.65,16.885,16.47,16.81,473300 OFG,D,20241009,42.2,43.025,42.2,42.62,133300 OGE,D,20241009,39.76,40.15,39.7284,39.94,786900 OGN,D,20241009,18.12,18.17,17.93,18.03,1952300 OGS,D,20241009,71.35,72.435,71.13,71.36,177600 OHI,D,20241009,39.31,39.72,39.2412,39.7,1150800 OI,D,20241009,13.04,13.26,12.96,12.98,849400 OIA,D,20241009,6.93,6.93,6.88,6.91,49600 OII,D,20241009,25.29,25.725,25.1601,25.55,661000 OIS,D,20241009,4.93,4.98,4.81,4.81,472700 OKE,D,20241009,93.17,94.889,92.95,94.75,1884300 OKLO,D,20241009,9.87,10.3,9.5,9.6,2838500 OLN,D,20241009,46.44,47.32,45.76,46.85,889200 OLO,D,20241009,4.7,4.745,4.65,4.66,352200 OLP,D,20241009,26.89,27.16,26.865,26.96,21300 OMC,D,20241009,101.71,103.12,101.5498,102.78,1240500 OMF,D,20241009,45.82,46.31,45.77,45.95,772800 OMI,D,20241009,13.65,13.86,13.4,13.52,677300 ONIT,D,20241009,30.5,31.12,30.0423,30.39,23200 ONL,D,20241009,3.73,3.795,3.72,3.75,165300 ONON,D,20241009,52.11,52.8,50.92,50.95,3280800 ONTF,D,20241009,6.07,6.125,6.035,6.08,94800 ONTO,D,20241009,207.9,211.71,205.38,211.25,351600 OOMA,D,20241009,11.06,11.6,11.04,11.49,200700 OPAD,D,20241009,3.25,3.3299,2.86,2.91,47800 OPF.W,D,20241009,0.22,0.24,0.21,0.24,74000 OPFI,D,20241009,4.78,5.02,4.68,4.96,432500 OPP,D,20241009,9.03,9.0599,8.98,9.03,135700 OPP-A,D,20241009,19.69,19.69,19.48,19.68,3700 OPP-B,D,20241009,21.12,21.1242,20.92,20.92,3000 OPY,D,20241009,48.1,48.75,48.1,48.41,16900 OR,D,20241009,18.58,18.87,18.26,18.84,661400 ORA,D,20241009,75.21,76.58,74.76,75.92,358200 ORAN,D,20241009,11.05,11.11,11.04,11.09,309500 ORC,D,20241009,7.85,7.91,7.804,7.85,1254600 ORCL,D,20241009,174.56,178.61,173.81,178.29,8120800 ORI,D,20241009,34.84,35.38,34.84,35.14,633200 ORN,D,20241009,6.15,6.2,6.071,6.15,272900 OSCR,D,20241009,17.87,18.56,17.7059,18.18,2878600 OSK,D,20241009,99.83,101.36,99.36,99.9,373200 OTIS,D,20241009,101.12,103.04,100.875,102.9,1591800 OUS.W,D,20241009,0.0586,0.0586,0.0489,0.055,53800 OUST,D,20241009,6.26,6.73,6.16,6.63,836900 OUT,D,20241009,18.1,18.31,18,18.29,2034400 OVV,D,20241009,41.23,42.3,41.11,42.09,2821800 OWL,D,20241009,20.41,20.7,20.25,20.7,4547100 OWLT,D,20241009,4.21,4.69,4.2,4.63,32100 OXM,D,20241009,75.34,76.68,74.41,74.92,340400 OXY,D,20241009,53.8,54.35,53.56,53.9,8850000 OXY.W,D,20241009,32.2,32.445,31.79,32.02,66900 PAAS,D,20241009,21.14,21.24,20.73,21.22,1580900 PAC,D,20241009,173.1,175.64,171.7,173.33,83900 PACK,D,20241009,6.01,6.135,5.93,5.99,153200 PACS,D,20241009,38.78,39.37,38.08,39.01,784000 PAG,D,20241009,154.06,155.01,150.7,153.28,118000 PAGS,D,20241009,8.33,8.375,8.07,8.08,4427200 PAI,D,20241009,12.85,12.85,12.775,12.8113,7000 PAM,D,20241009,61.18,64.39,60.99,63.79,152200 PAR,D,20241009,56.36,56.95,55.13,56.05,464600 PARR,D,20241009,17.36,18.09,17.3,17.88,1070500 PATH,D,20241009,12.21,12.515,12.21,12.44,6705600 PAXS,D,20241009,16.87,16.89,16.66,16.77,130600 PAY,D,20241009,21.04,21.45,20.92,21.45,75800 PAYC,D,20241009,161.48,163.65,160,163.6,620200 PB,D,20241009,70.05,71.41,70.05,71.09,462700 PBA,D,20241009,41.98,42.51,41.83,42.44,433900 PBF,D,20241009,31.41,32.77,31.07,32.39,1685100 PBH,D,20241009,68,68.5,67.61,68.28,200500 PBI,D,20241009,6.8,6.96,6.75,6.85,1021500 PBI-B,D,20241009,20.27,20.8,20.2,20.78,48800 PBR,D,20241009,14.67,14.7391,14.57,14.64,11496300 PBR.A,D,20241009,13.34,13.4,13.24,13.33,4756700 PBT,D,20241009,11.4,11.4989,11.25,11.38,157100 PCF,D,20241009,6.81,6.81,6.77,6.78,61600 PCG,D,20241009,19.665,19.69,19.535,19.56,14885500 PCK,D,20241009,6.19,6.19,6.16,6.17,51400 PCM,D,20241009,8.01,8.06,7.9466,8.04,56500 PCN,D,20241009,14.15,14.15,14.0601,14.1,183500 PCOR,D,20241009,59.38,60.4,59.28,60.32,1564900 PCQ,D,20241009,10.01,10.03,9.97,9.98,36700 PD,D,20241009,17.87,18.42,17.8059,18.07,590100 PDCC,D,20241009,20.5,20.97,20.4999,20.883,6400 PDI,D,20241009,20.83,20.89,20.78,20.85,2064000 PDM,D,20241009,9.72,9.935,9.72,9.88,512200 PDO,D,20241009,14.38,14.39,14.145,14.18,739500 PDS,D,20241009,62.3,63.35,62.0727,62.53,27500 PDT,D,20241009,13.47,13.55,13.4281,13.49,63300 PDX,D,20241009,23.96,24,23.65,23.8,58800 PEB,D,20241009,12.73,12.855,12.615,12.67,1597500 PEB-E,D,20241009,22.69,22.91,22.69,22.88,15300 PEB-F,D,20241009,22.9,23.24,22.9,23.1,2600 PEB-G,D,20241009,22.64,22.93,22.438,22.63,5900 PEB-H,D,20241009,20.43,20.69,20.38,20.41,4900 PEG,D,20241009,90.7,91.24,89.5,90.04,2359600 PEN,D,20241009,194.75,197.82,193.66,197.55,272400 PEO,D,20241009,23.69,24.1376,23.69,23.93,48000 PER.W,D,20241009,0.0462,0.0859,0.0411,0.0419,33500 PERF,D,20241009,1.91,1.97,1.9,1.9199,8700 PFD,D,20241009,11.96,11.9603,11.8777,11.91,21700 PFE,D,20241009,29.22,30.43,29.1,30.19,44244800 PFGC,D,20241009,80,81.05,79.355,80.49,1369300 PFH,D,20241009,20.68,20.845,20.65,20.6671,16400 PFL,D,20241009,8.78,8.78,8.72,8.74,175700 PFLT,D,20241009,11.72,11.75,11.57,11.59,811500 PFN,D,20241009,7.73,7.73,7.69,7.71,239600 PFO,D,20241009,9.37,9.4,9.37,9.37,12900 PFS,D,20241009,17.77,18.26,17.68,18.08,391800 PFSI,D,20241009,107.39,108.31,106.2,106.27,254900 PG,D,20241009,168.38,169.805,168,169.27,8758800 PGP,D,20241009,8.38,8.39,8.3515,8.37,34200 PGR,D,20241009,248.25,252.545,247.9101,250.76,1920700 PGRE,D,20241009,4.85,4.93,4.824,4.92,679200 PGRU,D,20241009,6.63,6.63,6.61,6.61,125000 PGZ,D,20241009,10.87,10.9099,10.86,10.9,35800 PH,D,20241009,628.66,633.655,626.3,632.79,344200 PHD,D,20241009,9.87,9.92,9.87,9.91,60600 PHG,D,20241009,32.01,32.37,32.01,32.34,311300 PHI,D,20241009,26.87,27.38,26.69,26.91,24600 PHIN,D,20241009,44.42,45.18,44.16,44.94,254400 PHK,D,20241009,5.14,5.16,5.12,5.16,478300 PHM,D,20241009,140.34,140.85,138.54,139.39,1253000 PHR,D,20241009,21.15,21.33,20.87,20.93,177500 PHT,D,20241009,7.97,8.01,7.9527,8.0099,85900 PHX,D,20241009,3.47,3.47,3.4001,3.47,132700 PHYT,D,20241009,11.54,11.54,11.54,11.54,800 PII,D,20241009,79.01,80.28,78.99,80.25,578500 PIM,D,20241009,3.34,3.37,3.34,3.365,47600 PINE,D,20241009,17.45,17.55,17.34,17.35,138300 PINS,D,20241009,33.38,34.15,33.03,33.84,7785700 PIPR,D,20241009,286,291.31,284.537,286.8,97500 PJT,D,20241009,141.57,143.04,139.67,141.77,116100 PK,D,20241009,14.18,14.32,14.08,14.26,2157100 PKE,D,20241009,13.16,13.5,13.1097,13.48,73800 PKG,D,20241009,215.29,217.94,214.89,216.26,491300 PKST,D,20241009,13.5,13.86,13.5,13.54,112600 PKX,D,20241009,68.78,68.9,68.2,68.89,146900 PL,D,20241009,2.12,2.155,2.08,2.14,1653300 PL.W,D,20241009,0.1698,0.18,0.1551,0.1575,25600 PLD,D,20241009,118.19,119.47,117.9,118.84,3661700 PLNT,D,20241009,80.71,81.29,80.355,80.45,1205000 PLOW,D,20241009,26.63,26.64,26.15,26.23,93600 PLTR,D,20241009,41.55,43.34,41.21,43.13,86404700 PLYM,D,20241009,21.57,21.69,21.28,21.4,180900 PM,D,20241009,118.81,120.285,118.71,120.18,3212400 PMF,D,20241009,10.14,10.18,10.07,10.07,31300 PML,D,20241009,9.34,9.34,9.25,9.28,153300 PMM,D,20241009,6.38,6.48,6.38,6.48,272600 PMO,D,20241009,10.62,10.795,10.62,10.745,147000 PMT,D,20241009,14.35,14.4599,14.27,14.36,612300 PMT-A,D,20241009,24.95,25.17,24.95,25.061,6500 PMT-B,D,20241009,24.79,24.79,24.73,24.73,5600 PMT-C,D,20241009,21.01,21.136,21.01,21.12,5600 PMTU,D,20241009,26.01,26.06,26.01,26.06,1100 PMX,D,20241009,8.27,8.2764,8.21,8.26,62400 PNC,D,20241009,180.77,184.04,180.5,183.27,1085300 PNF,D,20241009,8.23,8.2556,8.22,8.2499,21200 PNI,D,20241009,7.7,7.76,7.68,7.68,58000 PNNT,D,20241009,6.95,6.97,6.94,6.96,258500 PNR,D,20241009,96.67,97.46,96.5,96.99,620200 PNS.W,D,20241009,0.0183,0.0184,0.0113,0.0113,12800 PNST,D,20241009,0.65,0.6998,0.6036,0.6499,40800 PNW,D,20241009,86.62,86.8825,85.67,86.19,673400 POR,D,20241009,46.16,46.4,45.81,46.09,1011000 POST,D,20241009,113.75,114.22,112.78,113.08,276800 PPG,D,20241009,127.84,128.85,127.18,127.44,1598700 PPL,D,20241009,32.18,32.25,31.81,31.85,6781900 PPT,D,20241009,3.66,3.69,3.65,3.68,366400 PR,D,20241009,14.14,14.33,14.075,14.3,5257800 PRA,D,20241009,14.29,14.635,14.1699,14.52,185200 PRG,D,20241009,47.92,49,47.59,48.13,197000 PRGO,D,20241009,24.47,24.66,24.26,24.35,1129500 PRH,D,20241009,26.52,26.56,26.3361,26.54,30900 PRI,D,20241009,271.5,278.98,271.255,278.17,123600 PRI-F,D,20241009,24.0711,24.0711,24.0711,24.0711,1000 PRI-G,D,20241009,24.1,24.1,24.1,24.1,100 PRI-I,D,20241009,23.29,23.3,23.29,23.3,200 PRI-J,D,20241009,23.69,23.69,23.45,23.68,1400 PRI-K,D,20241009,21.64,22.2,21.64,22.2,1200 PRI-L,D,20241009,23.6454,23.68,23.5,23.5427,1600 PRIM,D,20241009,60.71,61.51,60.52,61.23,265000 PRKS,D,20241009,48.15,50.87,47.8,49.25,1037800 PRLB,D,20241009,28.24,29.04,28.2,28.39,201900 PRM,D,20241009,12.36,12.76,12.33,12.64,510400 PRMW,D,20241009,25.48,26.065,25.45,25.74,1970300 PRO,D,20241009,17.77,18.57,17.77,18.28,297700 PRS,D,20241009,25.18,25.29,25.1342,25.29,22000 PRT,D,20241009,3.92,3.95,3.88,3.94,20300 PRU,D,20241009,120.8,122.91,120.47,122.12,1562500 PSA,D,20241009,347.94,348.51,344.6297,347.96,415200 PSA-F,D,20241009,24.87,24.92,24.75,24.79,17500 PSA-G,D,20241009,24.6,24.82,24.5101,24.59,17500 PSA-H,D,20241009,25.02,25.07,24.9915,25.05,9800 PSA-I,D,20241009,23.38,23.3895,23.2325,23.38,6600 PSA-J,D,20241009,22.63,22.82,22.6181,22.76,7200 PSA-K,D,20241009,22.73,22.81,22.62,22.63,16800 PSA-L,D,20241009,22.29,22.29,22.0833,22.2599,14800 PSA-M,D,20241009,20.09,20.1193,19.9413,20.11,12200 PSA-N,D,20241009,18.74,18.81,18.711,18.74,1900 PSA-O,D,20241009,18.63,18.68,18.61,18.65,2000 PSA-P,D,20241009,19.14,19.209,19.0772,19.14,31800 PSA-Q,D,20241009,19.05,19.1,19,19.09,9500 PSA-R,D,20241009,19.6,19.65,19.51,19.6,11000 PSA-S,D,20241009,20.03,20.08,19.99,20.01,2700 PSBD,D,20241009,15.99,16.16,15.8899,15.96,15700 PSE-A,D,20241009,19.95,19.95,19.75,19.8,7000 PSF,D,20241009,21.34,21.38,21.25,21.25,18700 PSF.W,D,20241009,0.023,0.0291,0.0227,0.0265,51300 PSFE,D,20241009,21.53,21.64,21.28,21.53,120400 PSN,D,20241009,107.02,107.51,106.75,107.21,641800 PSO,D,20241009,13.3,13.43,13.3,13.41,201300 PSQ.W,D,20241009,0.1717,0.2226,0.17,0.198,19500 PSQH,D,20241009,2.42,2.45,2.3903,2.42,27000 PSTG,D,20241009,52.52,53.295,52.06,53.16,2079100 PSTL,D,20241009,14.25,14.25,14.1,14.14,67100 PSX,D,20241009,131.21,135.305,130.92,134.72,1494500 PTA,D,20241009,21.22,21.22,21.1,21.16,73900 PTY,D,20241009,14.61,14.61,14.56,14.56,792800 PUK,D,20241009,18.08,18.22,18.055,18.2,875600 PUMP,D,20241009,8.09,8.35,8.04,8.22,616800 PVH,D,20241009,97.44,98.47,96.58,96.88,494900 PVL,D,20241009,1.59,1.6,1.5623,1.6,22500 PWR,D,20241009,309.1,311.34,305.33,307.61,582200 PX,D,20241009,10.97,11.065,10.97,11.02,174200 PYN,D,20241009,6.23,6.23,6.19,6.22,38800 PYT,D,20241009,23.068,23.068,22.96,22.96,2500 PZC,D,20241009,7.56,7.58,7.5,7.5,62600 QBT.W,D,20241009,0.109,0.1135,0.103,0.1134,34700 QBTS,D,20241009,0.911,0.9328,0.9,0.9124,1904500 QD,D,20241009,2.11,2.18,2.02,2.05,595000 QGEN,D,20241009,43.74,44.45,43.63,44.45,1528700 QS,D,20241009,5.47,5.58,5.4201,5.46,3735900 QSR,D,20241009,70,70.73,69.535,70.49,954900 QTWO,D,20241009,80.62,81.645,80.445,80.65,247900 QUAD,D,20241009,5.17,5.48,5.135,5.31,180600 QVCC,D,20241009,13.34,13.97,13.32,13.77,36000 QVCD,D,20241009,13.3,14,13.3,14,22500 R,D,20241009,145.24,148.63,145.2125,148.45,177500 RA,D,20241009,13.68,13.68,13.56,13.63,249700 RACE,D,20241009,456.16,460.44,456.16,456.5,254800 RAMP,D,20241009,24.05,24.26,23.78,24.1,1082200 RBA,D,20241009,81.46,81.46,80.025,80.8,527100 RBC,D,20241009,283.82,284.83,279.4,281.23,131600 RBCP,D,20241009,125.14,125.4,125.14,125.4,56100 RBLX,D,20241009,40.61,42.365,40.5601,41.74,10691200 RBOT,D,20241009,5.98,6.23,5.975,6.06,5800 RBRK,D,20241009,34.84,36,34.62,35.99,2612800 RC,D,20241009,7.07,7.19,7.05,7.1,1192900 RC-C,D,20241009,18.61,18.88,18.61,18.88,400 RC-E,D,20241009,19.13,19.1515,19.08,19.08,5800 RCB,D,20241009,24.55,24.56,24.55,24.55,8600 RCF.U,D,20241009,11.48,11.48,11.38,11.38,5000 RCF.W,D,20241009,0.0708,0.08,0.053,0.053,22700 RCFA,D,20241009,11.47,11.47,11.47,11.47,500 RCI,D,20241009,38.49,38.76,38.23,38.24,427900 RCL,D,20241009,188.29,193.215,186.8001,193.03,2861000 RCS,D,20241009,7.78,7.84,7.74,7.79,99900 RCUS,D,20241009,17.32,17.9,17.22,17.74,399600 RDDT,D,20241009,73.64,75.2,70.44,71,5018900 RDN,D,20241009,34.17,34.54,34.06,34.18,607200 RDW,D,20241009,7.57,7.8,7.12,7.55,260300 RDW.W,D,20241009,1.62,1.62,1.4,1.5,25600 RDY,D,20241009,78.43,79.125,78.43,78.76,184800 RELX,D,20241009,46.34,46.8,46.32,46.71,1313200 RERE,D,20241009,2.69,2.72,2.5866,2.69,686200 RES,D,20241009,6.93,7.055,6.85,6.94,1278300 REVG,D,20241009,27.26,27.825,27.09,27.69,425300 REX,D,20241009,44.96,46.48,44.139,45.81,79700 REX-B,D,20241009,24.22,24.27,24.22,24.23,3600 REX-C,D,20241009,23.89,24.05,23.89,24,10600 REXR,D,20241009,46.85,47.18,46.53,47.02,1365000 REZI,D,20241009,19.9,20.34,19.87,19.97,636200 RF,D,20241009,22.73,23.215,22.62,23.08,6084600 RF-C,D,20241009,25.07,25.23,25.0301,25.04,26400 RF-E,D,20241009,19.2,19.29,19.1264,19.15,26800 RF-F,D,20241009,26.18,26.31,26.0501,26.1,33000 RFI,D,20241009,12.78,12.92,12.78,12.92,41100 RFL,D,20241009,2.12,2.15,2.115,2.14,37100 RFM,D,20241009,16.25,16.3432,16.22,16.32,11500 RFMZ,D,20241009,14.6,14.6399,14.5591,14.58,68200 RGA,D,20241009,212.32,216.92,210.5494,216.36,282800 RGR,D,20241009,40.97,41.53,40.97,41.21,131300 RGT,D,20241009,11.58,11.62,11.58,11.61,8900 RH,D,20241009,324.29,325,309.55,315.82,742600 RHI,D,20241009,66.5,67.36,66.5,67.18,729100 RHP,D,20241009,110.32,111.73,110.15,110.92,296600 RIG,D,20241009,4.3,4.37,4.25,4.29,12359600 RIO,D,20241009,65.57,66.43,65.28,66.35,4138900 RIT-A,D,20241009,25.86,25.86,25.7,25.72,17600 RIT-B,D,20241009,25.65,25.6815,25.5,25.55,52000 RIT-C,D,20241009,24.35,24.46,24.3321,24.43,17300 RIT-D,D,20241009,24.25,24.39,24.19,24.375,39400 RITM,D,20241009,10.66,10.73,10.61,10.62,3726800 RIV,D,20241009,12.81,12.942,12.7401,12.82,28800 RIV-A,D,20241009,24.4,24.549,24.35,24.495,8400 RJF,D,20241009,127.1,129.11,126.27,128.28,1315100 RJF-B,D,20241009,25.18,25.18,25.14,25.14,3100 RKT,D,20241009,17.55,17.7,17.13,17.29,2928600 RL,D,20241009,195.32,197,195.16,195.73,344300 RLI,D,20241009,153.97,157.166,153.74,156.23,149100 RLJ,D,20241009,9.16,9.25,9.06,9.07,1434800 RLJ-A,D,20241009,25.62,25.75,25.62,25.7,17300 RLTY,D,20241009,16.52,16.8899,16.5087,16.78,76900 RLX,D,20241009,1.8,1.8297,1.75,1.75,7362700 RM,D,20241009,30.14,30.57,29.65,29.81,14100 RMAX,D,20241009,11.75,11.75,11.35,11.55,200000 RMD,D,20241009,236,238.19,234.11,237.04,749600 RMI,D,20241009,16.4,16.4228,16.29,16.32,35800 RMM,D,20241009,15.94,16.14,15.888,15.9,84700 RMMZ,D,20241009,16.34,16.45,16.33,16.45,16100 RMT,D,20241009,9.56,9.575,9.49,9.53,49800 RNG,D,20241009,29.83,30.83,29.8,30.41,3651500 RNGR,D,20241009,12.03,12.17,11.985,12.12,39100 RNP,D,20241009,23.44,23.49,23.34,23.43,103600 RNR,D,20241009,260.36,275.8,258.95,273.82,925700 RNR-F,D,20241009,24.39,24.51,24.24,24.24,16400 RNR-G,D,20241009,18.49,18.5545,18.25,18.25,111400 RNST,D,20241009,31.54,32,31.46,31.58,438100 ROG,D,20241009,101.57,102.495,100.17,102.19,106600 ROK,D,20241009,266.87,271.1025,265.29,269.81,417600 ROL,D,20241009,49.38,49.93,49.26,49.83,1068100 RPM,D,20241009,130.19,131.78,129.915,131.75,579700 RQI,D,20241009,13.65,13.72,13.62,13.7,186300 RRA.W,D,20241009,0.33,0.35,0.28,0.35,2700 RRC,D,20241009,31.15,31.345,30.69,30.78,1852900 RRX,D,20241009,165.07,167.93,164.745,166.77,377700 RS,D,20241009,282.6,288.07,281.445,288.07,225700 RSF,D,20241009,15.45,15.53,15.45,15.52,7200 RSG,D,20241009,202.38,205.13,200.9076,204.84,609700 RSI,D,20241009,10.85,11.21,10.8,11.01,2453700 RSKD,D,20241009,4.41,4.52,4.39,4.45,366000 RTO,D,20241009,23.61,23.67,23.41,23.53,1013700 RTX,D,20241009,123.03,124.7399,122.6,123.95,3210300 RVLV,D,20241009,24.12,24.655,23.93,24.47,431200 RVT,D,20241009,15.5,15.66,15.5,15.58,190500 RVTY,D,20241009,122.03,122.6,120.87,121.51,533700 RWT,D,20241009,7.55,7.6,7.51,7.55,517600 RWT-A,D,20241009,25.36,25.37,25.22,25.29,13400 RWTN,D,20241009,25.38,25.3999,25.2386,25.2405,12200 RWTO,D,20241009,25.26,25.35,25.18,25.22,23000 RXO,D,20241009,27.53,28.33,27.46,27.93,744200 RY,D,20241009,121.62,122.56,121.4,122.27,1022700 RYAM,D,20241009,8.6,8.67,8.45,8.61,257100 RYAN,D,20241009,71,72.105,70.9582,71.68,976500 RYI,D,20241009,20.53,21.32,20.29,21.07,216800 RYN,D,20241009,31.5,31.71,31.36,31.62,512700 RZB,D,20241009,25.03,25.0897,25,25.05,36700 RZC,D,20241009,26.3,26.42,26.18,26.18,49100 S,D,20241009,24.6,25.77,24.46,25.11,4449600 SA,D,20241009,16.6,16.85,16.32,16.84,464700 SABA,D,20241009,8.6799,8.68,8.58,8.615,57400 SAFE,D,20241009,24.51,24.77,24.47,24.53,316600 SAH,D,20241009,55.76,55.9,53.725,53.74,122600 SAJ,D,20241009,25.3,25.3357,25.22,25.23,14900 SAM,D,20241009,271.74,273.79,269.935,270.19,85600 SAN,D,20241009,4.95,5,4.93,4.97,1292500 SAND,D,20241009,5.77,5.78,5.69,5.71,3127200 SAP,D,20241009,225.58,228.91,225.54,228.9,762700 SAR,D,20241009,24.78,25.15,23.7501,24.84,337200 SARO,D,20241009,32.95,34.38,32.41,32.41,1788200 SAT,D,20241009,24.7,24.9,24.69,24.7,6200 SAVE,D,20241009,1.9,1.98,1.71,1.72,8304900 SAZ,D,20241009,25.7,25.7,25.6406,25.68,1200 SB,D,20241009,4.95,4.95,4.775,4.8,364100 SB-C,D,20241009,25.85,25.85,25.85,25.85,200 SB-D,D,20241009,25.88,25.99,25.84,25.86,1800 SBBA,D,20241009,25.11,25.16,25.1,25.14,14300 SBH,D,20241009,13.05,13.125,12.89,12.92,668900 SBI,D,20241009,8.21,8.23,8.15,8.15,45700 SBR,D,20241009,62.09,62.2815,61.7,61.92,18400 SBS,D,20241009,16,16.185,15.88,15.95,1648000 SBSW,D,20241009,4.3,4.3784,4.26,4.33,3689900 SBX.V,D,20241009,10.0316,10.04,10.0316,10.04,4400 SBX.W,D,20241009,0.12,0.2,0.12,0.2,401100 SBXC,D,20241009,10.73,10.73,10.73,10.73,100 SBXD,D,20241009,9.99,10,9.99,9.99,21000 SCCO,D,20241009,111.67,114.485,110.72,114.43,826400 SCD,D,20241009,17.34,17.52,17.07,17.42,33300 SCE-G,D,20241009,21.38,21.38,21.15,21.3365,3300 SCE-H,D,20241009,25.14,25.15,25.09,25.15,33600 SCE-J,D,20241009,24.2501,24.37,24.2501,24.37,17000 SCE-K,D,20241009,24.7501,24.8697,24.7501,24.85,4300 SCE-L,D,20241009,20.48,20.56,20.3927,20.56,37300 SCE-M,D,20241009,27.07,27.26,27.07,27.2,35400 SCE-N,D,20241009,26.62,26.75,26.62,26.7,30900 SCH-D,D,20241009,25.24,25.45,25.24,25.45,32900 SCH-J,D,20241009,22.07,22.22,21.98,21.98,60900 SCHW,D,20241009,65.25,66.73,64.97,66.7,11115600 SCI,D,20241009,73.3,74.29,73.05,73.64,1073600 SCL,D,20241009,74.05,75.24,73.17,74.27,103000 SCM,D,20241009,13.81,13.96,13.8,13.93,105600 SCS,D,20241009,13.23,13.23,12.94,13.03,434700 SD,D,20241009,12.56,12.59,12.37,12.41,245600 SDHC,D,20241009,38.35,39.46,37.96,38.43,45600 SDHY,D,20241009,16.67,16.76,16.66,16.72,82200 SDRL,D,20241009,38.68,38.92,37.83,37.84,611600 SE,D,20241009,94.09,96.755,94.05,96.47,3241200 SEA-A,D,20241009,25.4,25.47,25.4,25.46,10000 SEA-B,D,20241009,25.4,25.49,25.39,25.48,5800 SEDA,D,20241009,11.3,11.32,11.3,11.32,300 SEE,D,20241009,34.82,35.07,34.5,34.64,657200 SEI,D,20241009,13.36,13.79,13.274,13.49,324800 SEM,D,20241009,33.3,34.02,33.03,33.67,468700 SEMR,D,20241009,13.7,13.7,13.14,13.21,354400 SES,D,20241009,0.5821,0.6038,0.5821,0.5872,1231800 SES.W,D,20241009,0.035,0.035,0.035,0.035,1000 SF,D,20241009,95.6,97.24,95.51,96.67,452700 SF-B,D,20241009,24.99,25.08,24.88,25.03,9200 SF-C,D,20241009,25.5,25.5,25.27,25.27,16600 SF-D,D,20241009,21.47,21.53,21.03,21.06,38200 SFB,D,20241009,23.11,23.1799,22.99,23,50600 SFBS,D,20241009,77.11,79.34,76.8906,78.6,164700 SFL,D,20241009,11.51,11.57,11.425,11.46,629500 SG,D,20241009,38.57,38.81,36.64,37.54,3175600 SGHC,D,20241009,3.88,4,3.88,3.97,464800 SGU,D,20241009,11.2,11.44,11.14,11.28,9800 SHAK,D,20241009,109.13,110,106.53,108.03,976400 SHCO,D,20241009,5.02,5.19,5.01,5.06,87100 SHEL,D,20241009,67.8,68.495,67.67,68.22,3572000 SHG,D,20241009,41.3,41.82,41.3,41.59,202700 SHO,D,20241009,10.23,10.33,10.105,10.13,3140600 SHO-H,D,20241009,22.42,22.4627,22.18,22.19,9200 SHO-I,D,20241009,21.8899,21.8899,21.55,21.76,5700 SHOC,D,20241009,48,48.42,47.74,48.37,27300 SHOP,D,20241009,82.63,84.1187,82.63,83.41,4741300 SHW,D,20241009,375.32,379.17,374.13,378.96,834000 SID,D,20241009,2.18,2.22,2.18,2.2,1420500 SIG,D,20241009,99.74,100.11,98.365,98.58,779000 SII,D,20241009,43.52,43.78,43.35,43.5,36600 SILA,D,20241009,24.88,24.895,24.46,24.75,426300 SIT-A,D,20241009,24.51,24.6,23.98,23.98,27400 SITC,D,20241009,17.42,17.7,17.25,17.35,1577800 SITE,D,20241009,144.37,145.29,141.01,143.29,193000 SJM,D,20241009,117.17,117.87,116.3248,117.21,404100 SJT,D,20241009,3.69,3.81,3.69,3.8,121200 SJW,D,20241009,56.74,57.37,56.28,56.61,141300 SKE,D,20241009,8.35,8.35,8.03,8.25,302900 SKIL,D,20241009,15.4,15.75,15.305,15.57,8600 SKLZ,D,20241009,5.38,5.5,5.3047,5.32,56400 SKM,D,20241009,22.57,22.75,22.57,22.61,155200 SKT,D,20241009,33.45,33.85,33.37,33.7,554700 SKX,D,20241009,65.96,66.63,65.24,65.94,1304200 SKY,D,20241009,93.41,96.03,93.41,94.64,400300 SLB,D,20241009,43.78,44.425,43.63,44.21,9980700 SLF,D,20241009,57.29,57.525,56.87,57.13,397000 SLG,D,20241009,66.62,67.275,66,67.16,466000 SLG-I,D,20241009,24.04,24.18,24.0001,24.04,22700 SLGN,D,20241009,50.52,51.205,50.41,50.92,358700 SLQT,D,20241009,2.11,2.245,2.0826,2.17,771300 SLVM,D,20241009,81.4,82.86,81.0474,81.81,145500 SM,D,20241009,43.54,44.587,43.25,44.36,1077000 SMAR,D,20241009,55.58,55.6,55.475,55.57,3022900 SMBK,D,20241009,28.78,28.8,28.2,28.59,125400 SMC,D,20241009,35.16,36.23,35.14,35.88,112600 SMFG,D,20241009,12.41,12.54,12.39,12.47,972900 SMG,D,20241009,85.01,85.93,84.045,85.19,578500 SMHI,D,20241009,9.41,9.66,9.34,9.35,86500 SMP,D,20241009,31.11,31.57,31.11,31.16,58200 SMR,D,20241009,12.66,12.66,11.65,11.83,7056800 SMR.W,D,20241009,3.6508,3.6508,3.28,3.475,48900 SMRT,D,20241009,1.66,1.705,1.65,1.66,878100 SMWB,D,20241009,8.56,8.6999,8.395,8.66,133300 SN,D,20241009,109.41,110.2899,108.77,109.27,850400 SNA,D,20241009,285.49,289.66,285.49,287.45,210000 SNAP,D,20241009,10.69,10.79,10.61,10.68,11064500 SNDA,D,20241009,22.48,23.28,22.48,23.08,53500 SNDR,D,20241009,27.21,27.47,27.07,27.19,447500 SNN,D,20241009,28.39,29.015,28.37,28.88,896800 SNOW,D,20241009,114.32,119.86,113.85,119.67,8812200 SNV,D,20241009,42.95,44.07,42.73,43.57,1402500 SNV-D,D,20241009,25.15,25.15,25.0701,25.13,4700 SNV-E,D,20241009,26.44,26.59,26.3622,26.58,55100 SNX,D,20241009,120.54,122.48,120.095,121.12,449600 SO,D,20241009,89.44,90,88.81,88.93,4127900 SOBO,D,20241009,23.48,24.885,23.07,24.11,3025500 SOC,D,20241009,20.7,20.89,19.375,19.43,1872700 SOC.W,D,20241009,9.2,9.2,7.89,7.97,182600 SOJC,D,20241009,24.51,24.54,24.36,24.41,19800 SOJD,D,20241009,23.72,23.72,23.48,23.54,54500 SOJE,D,20241009,21.83,21.91,21.689,21.7,65700 SOL,D,20241009,2.55,2.75,2.55,2.72,185400 SOLV,D,20241009,67.48,69.26,67.27,69.18,842300 SON,D,20241009,52.85,53.81,52.72,53.61,583400 SONY,D,20241009,18.83,19.23,18.7105,19.05,1987700 SOR,D,20241009,44.19,44.29,43.76,44.29,21500 SOS,D,20241009,0.8152,0.83,0.751,0.83,112300 SPB,D,20241009,90.48,91.66,89.81,89.84,175900 SPCE,D,20241009,6.2,6.405,6.06,6.14,654500 SPE,D,20241009,14.06,14.1,14.02,14.1,23800 SPE-C,D,20241009,23.4,23.4001,23.4,23.4001,300 SPG,D,20241009,166.81,169.47,166.15,169.23,805300 SPG-J,D,20241009,61.9801,61.9801,61.9801,61.9801,600 SPGI,D,20241009,519,524.35,518.56,521.47,819200 SPH,D,20241009,18.04,18.4,17.943,18.4,119200 SPHR,D,20241009,43.9,44.34,42.23,43.12,794500 SPIR,D,20241009,9.39,9.42,9.06,9.26,136300 SPL-A,D,20241009,24.31,24.35,24.29,24.35,4900 SPLP,D,20241009,39.8425,39.8425,39.8425,39.8425,200 SPMC,D,20241009,19.75,20.05,19.61,19.88,52100 SPN-B,D,20241009,25.42,25.44,25.38,25.38,13200 SPNT,D,20241009,13.42,13.64,13.36,13.48,528600 SPOT,D,20241009,370,376.14,368.35,373.98,1061200 SPR,D,20241009,32.09,32.175,31.59,31.74,973300 SPRU,D,20241009,2.79,3,2.76,2.77,17000 SPXC,D,20241009,162.24,166.9199,160.85,165.72,149700 SPXX,D,20241009,16.73,16.74,16.6,16.74,72000 SQ,D,20241009,68.69,68.93,67.14,68.27,4594400 SQM,D,20241009,42.84,43.54,42.66,43.3,1506400 SQNS,D,20241009,2.57,2.6729,2.3601,2.4,153000 SQSP,D,20241009,46.48,46.5,46.47,46.5,2832400 SR,D,20241009,64.65,65.3,64.14,64.35,245900 SR-A,D,20241009,25.16,25.16,25.03,25.14,39200 SRE,D,20241009,81.63,81.97,81.08,81.52,1573000 SREA,D,20241009,25,25.07,24.93,25.02,48100 SRFM,D,20241009,1.79,2.406,1.79,2.33,1380500 SRG,D,20241009,4.45,4.48,4.31,4.32,155600 SRG-A,D,20241009,22.03,22.135,21.78,21.84,6100 SRI,D,20241009,9.65,9.89,9.51,9.71,182100 SRL,D,20241009,8.11,8.26,8.02,8.2,4900 SRV,D,20241009,46.34,46.91,46.34,46.75,12900 SSB,D,20241009,94.93,97.1375,94.5801,96.42,412300 SSD,D,20241009,194.99,195.452,192.64,192.79,189100 SSL,D,20241009,6.73,6.75,6.645,6.69,1043900 SST,D,20241009,1.08,1.08,1.05,1.08,68400 SST.W,D,20241009,0.0375,0.0442,0.0375,0.0375,1300 SSTK,D,20241009,31,31.3326,30.75,31.11,350000 ST,D,20241009,34.85,35.39,34.7803,35.14,668100 STAG,D,20241009,37.3,37.385,36.785,37.09,907400 STC,D,20241009,68.4,68.54,67.63,67.83,162600 STE,D,20241009,227.45,229.15,226.07,227.15,1038500 STEL,D,20241009,24.7,25.36,24.58,25.26,156900 STEM,D,20241009,0.412,0.49,0.4103,0.4571,6012400 STEW,D,20241009,15.55,15.73,15.55,15.63,139300 STG,D,20241009,8.49,8.69,7.6,7.79,35700 STK,D,20241009,33.29,33.45,33.29,33.4,24500 STLA,D,20241009,13.26,13.58,13.22,13.4,9078900 STM,D,20241009,27.86,28.3,27.76,28.16,4224900 STN,D,20241009,82.73,83.3,82.28,82.88,202800 STNG,D,20241009,71.62,72.275,70.73,70.86,474000 STR,D,20241009,21.9,22.245,21.885,21.96,589200 STRV,D,20241009,36.82,37.11,36.81,37.09,72400 STT,D,20241009,88.7,89.205,88.06,88.86,1996700 STT-G,D,20241009,25,25.07,24.9501,24.98,40900 STVN,D,20241009,18.4,18.76,18.16,18.3,348000 STWD,D,20241009,19.74,19.88,19.67,19.78,1565300 STXD,D,20241009,33.62,33.8647,33.62,33.8647,3600 STXE,D,20241009,30.04,30.19,29.96,30.15,12700 STXG,D,20241009,41.59,41.97,41.586,41.97,12500 STXI,D,20241009,25.88,26.31,25.88,26.31,7600 STXK,D,20241009,30.85,31.0599,30.85,30.9675,6800 STXM,D,20241009,25.86,26.02,25.8122,25.96,4700 STXT,D,20241009,20.42,20.42,20.37,20.4,42500 STXV,D,20241009,30.08,30.3698,30.08,30.3693,4800 STZ,D,20241009,242.61,242.92,240.37,240.42,1796500 SU,D,20241009,38.86,39.62,38.79,39.51,2544100 SUI,D,20241009,124.51,127.09,124.3,126.69,1041400 SUM,D,20241009,36.69,38.085,36.63,37.94,1288000 SUN,D,20241009,51.77,53.35,51.668,53.12,273500 SUP,D,20241009,2.8,2.89,2.75,2.76,60500 SUPP,D,20241009,66,66.1767,66,66.1767,700 SUPV,D,20241009,7.28,7.635,7.1501,7.59,1431600 SUZ,D,20241009,9.99,9.99,9.73,9.75,1198000 SVV,D,20241009,10.44,10.47,9.91,9.99,541800 SW,D,20241009,46.27,46.75,46.06,46.06,2617900 SWI,D,20241009,12.98,13.3,12.98,13.2,324500 SWK,D,20241009,106.72,107.235,106.14,106.61,698700 SWX,D,20241009,73.39,74.01,72.48,72.77,183300 SWZ,D,20241009,8.69,8.75,8.64,8.74,12300 SXC,D,20241009,8.33,8.51,8.31,8.5,382800 SXI,D,20241009,180.9,183.11,180.13,180.88,34300 SXT,D,20241009,76.9,78.013,76.81,77.34,89000 SYF,D,20241009,51.17,52.089,51.14,52,2444300 SYF-A,D,20241009,20.79,21.1799,20.78,20.78,48000 SYF-B,D,20241009,25.72,25.79,25.6,25.67,57200 SYK,D,20241009,350.67,354.49,349.05,353.96,861400 SYY,D,20241009,75.35,75.52,74.42,74.61,2976500 T,D,20241009,21.87,22,21.785,21.93,25365300 T-A,D,20241009,22.64,22.73,22.59,22.67,126400 T-C,D,20241009,21.62,21.6892,21.55,21.64,90600 TAC,D,20241009,10.35,10.37,10.17,10.2,605000 TAK,D,20241009,14.25,14.295,14.205,14.28,1938500 TAL,D,20241009,10.78,11.525,10.78,11.34,8829400 TALO,D,20241009,10.73,10.98,10.7,10.91,944900 TAP,D,20241009,54.14,55.01,54.05,54.31,1199900 TBB,D,20241009,24.67,24.74,24.655,24.68,34100 TBBB,D,20241009,31.46,31.74,30.84,31,346400 TBC,D,20241009,25.22,25.42,25.22,25.42,40200 TBI,D,20241009,7.27,7.51,7.27,7.38,155200 TBN,D,20241009,19.33,19.51,19.2398,19.39,17900 TCI,D,20241009,27.69,28.36,27.69,27.69,600 TCS,D,20241009,9.15,10.94,9.15,10.87,87500 TD,D,20241009,63.27,63.78,63.16,63.51,1014200 TDC,D,20241009,30.41,30.76,30.1001,30.76,536200 TDF,D,20241009,9.1,9.21,8.985,9.11,175500 TDG,D,20241009,1369.28,1388.235,1369.28,1386.96,138100 TDOC,D,20241009,8.72,9.27,8.69,9.22,4089700 TDS,D,20241009,23.07,23.475,22.91,22.92,480300 TDS-U,D,20241009,20.94,21.08,20.72,20.72,10500 TDS-V,D,20241009,18.83,18.9884,18.72,18.72,52300 TDW,D,20241009,68.74,69.06,67.23,67.42,873000 TDY,D,20241009,441.25,448.005,441.25,445.49,191600 TEAF,D,20241009,13.08,13.12,13.08,13.09,63300 TECK,D,20241009,48.2,49.61,47.94,49.25,2619500 TEF,D,20241009,4.8,4.82,4.795,4.81,245500 TEI,D,20241009,5.79,5.84,5.77,5.78,77000 TEL,D,20241009,146.08,148.17,145.9,147.43,1047800 TEN,D,20241009,25.94,26.055,25.03,25.13,489000 TEN-E,D,20241009,26.48,26.48,26.31,26.4225,7800 TEN-F,D,20241009,27.2076,27.2099,27.1,27.2099,4500 TEO,D,20241009,7.72,7.98,7.5601,7.9,90300 TEVA,D,20241009,17.35,17.76,17.2,17.73,5375100 TEX,D,20241009,52.72,54.53,52.485,53.51,825800 TFC,D,20241009,42.13,42.905,42.11,42.63,5570600 TFC-I,D,20241009,23.81,23.97,23.74,23.74,25700 TFC-O,D,20241009,23.93,24.06,23.74,23.74,45700 TFC-R,D,20241009,21.71,21.8201,21.57,21.57,60400 TFII,D,20241009,135.2,137.69,135,136.02,213600 TFPM,D,20241009,15.71,15.82,15.52,15.78,133700 TFSA,D,20241009,23.97,23.97,23.97,23.97,100 TFX,D,20241009,234.95,236.215,233.48,234.41,184100 TG,D,20241009,7.29,7.3,7.16,7.18,39700 TGI,D,20241009,11.53,11.91,11.31,11.65,1315900 TGLS,D,20241009,72.61,72.85,71.66,72.66,292800 TGNA,D,20241009,15.2,15.59,15.2,15.47,1093200 TGS,D,20241009,19.27,20.95,19.07,20.66,418800 TGT,D,20241009,151.56,154.44,150.25,154.33,3514200 THC,D,20241009,150.93,154.14,149.65,154.07,1068900 THG,D,20241009,145.8,149.92,145.8,147.82,134500 THIR,D,20241009,25.37,25.41,25.34,25.4029,4500 THLV,D,20241009,28.4539,28.58,28.4539,28.58,9900 THO,D,20241009,107.18,108.84,107.04,107.22,381800 THQ,D,20241009,22.01,22.2385,21.97,22.15,80200 THR,D,20241009,28.35,29.02,28.35,28.44,56500 THS,D,20241009,40.75,41.19,40.74,41,234700 THW,D,20241009,13.11,13.16,12.83,12.97,320600 TIMB,D,20241009,15.53,15.655,15.455,15.55,602300 TISI,D,20241009,23.41,26.38,23.4,25.29,62100 TIXT,D,20241009,3.62,3.7,3.61,3.64,236100 TJX,D,20241009,113.42,114.23,113.19,113.98,3970700 TK,D,20241009,9.28,9.33,9.15,9.19,679900 TKC,D,20241009,6.35,6.42,6.292,6.37,564800 TKO,D,20241009,127.1,128.2899,126.71,127.37,490400 TKR,D,20241009,81.29,83.115,81.29,82.56,498500 TLK,D,20241009,19.03,19.07,18.735,18.8,405900 TLYS,D,20241009,4.71,4.71,4.49,4.53,40000 TM,D,20241009,172.88,174.36,171.8,173.99,416300 TME,D,20241009,11.99,12.42,11.99,12.36,9657900 TMHC,D,20241009,67.89,68.38,67.52,67.67,619600 TMO,D,20241009,594.11,600.065,593.11,599.25,890900 TNC,D,20241009,93.82,94.01,91.78,92.11,78600 TNET,D,20241009,96.71,98.45,95.83,97.58,223800 TNK,D,20241009,60.01,60.29,58.98,59.29,353900 TNL,D,20241009,45.5,46.04,45.49,45.51,495000 TOL,D,20241009,150.9,152.31,150.02,151.08,632300 TOST,D,20241009,29.04,29.29,28.675,28.98,2897800 TPB,D,20241009,40.79,41.84,40.6261,41.77,135500 TPC,D,20241009,26.31,26.9,25.922,26.36,256400 TPH,D,20241009,43.68,43.97,43.4,43.68,481200 TPL,D,20241009,960.29,980.7,956.42,980.15,59300 TPR,D,20241009,45.25,45.53,44.79,44.81,1853700 TPTA,D,20241009,18.165,18.25,18.165,18.165,2200 TPVG,D,20241009,6.66,6.74,6.64,6.65,281900 TPX,D,20241009,52.17,52.35,51.34,51.56,787800 TPZ,D,20241009,18.51,18.76,18.47,18.71,20400 TR,D,20241009,29.64,30.07,29.424,30.07,250100 TRAK,D,20241009,18.8,19.0175,18.71,18.78,33900 TRC,D,20241009,16.64,16.735,16.51,16.55,82100 TREX,D,20241009,65.71,65.71,64.48,64.65,1330900 TRGP,D,20241009,157.09,163.71,157.09,163.4,2637100 TRI,D,20241009,167.4,168.09,166.525,167.93,255900 TRN,D,20241009,34.08,35.27,34.08,35.11,678200 TRNO,D,20241009,64.77,64.77,62.83,63.25,1485900 TROX,D,20241009,13.66,13.995,13.61,13.65,598300 TRP,D,20241009,44.35,45.29,44.1401,45.2,3076100 TRT-A,D,20241009,25.76,25.7799,25.75,25.75,700 TRT-B,D,20241009,25.31,25.41,25.31,25.41,5400 TRT-C,D,20241009,25.0501,25.15,25.0501,25.14,2900 TRT-D,D,20241009,24.7,24.7,24.5,24.53,10100 TRT-E,D,20241009,22.74,22.94,22.7364,22.9,4200 TRT-P,D,20241009,19.4399,19.4399,19.25,19.25,6700 TRTX,D,20241009,8.28,8.31,8.21,8.27,363500 TRU,D,20241009,105.74,107.025,104.92,106.57,709400 TRV,D,20241009,228.11,232.795,227.02,231.47,790900 TS,D,20241009,31.54,32.095,31.38,31.76,1649300 TSE,D,20241009,6.12,6.66,5.93,6.13,498000 TSI,D,20241009,5.03,5.06,5,5.05,47800 TSLX,D,20241009,20.42,20.4919,20.275,20.31,211700 TSM,D,20241009,187.8,188,182.26,187.14,11925000 TSN,D,20241009,58.4,58.51,58.1,58.28,1551300 TSQ,D,20241009,10.36,10.485,9.96,10.08,46400 TT,D,20241009,397.5,400.23,394.5818,399.72,833700 TTC,D,20241009,84.74,85.45,83.87,84.11,962100 TTE,D,20241009,67.51,68.13,67.41,68.04,737400 TTI,D,20241009,3.31,3.425,3.305,3.38,863900 TTP,D,20241009,43.63,43.77,43.5343,43.5343,3800 TU,D,20241009,16.03,16.16,16.03,16.14,1484900 TUYA,D,20241009,1.68,1.74,1.67,1.71,647800 TV,D,20241009,2.55,2.61,2.505,2.51,1503500 TVC,D,20241009,22.93,22.9635,22.87,22.92,10200 TVE,D,20241009,22.73,22.74,22.64,22.65,2600 TWI,D,20241009,6.89,7.14,6.8808,7.12,643400 TWLO,D,20241009,67.66,69.21,67.65,69.16,1354200 TWN,D,20241009,43.33,43.475,43.215,43.4,91500 TWO,D,20241009,12.9,12.98,12.82,12.82,791400 TWO-A,D,20241009,25.16,25.2,25,25.2,6200 TWO-B,D,20241009,25.03,25.27,25.03,25.27,15700 TWO-C,D,20241009,24.95,24.95,24.91,24.95,11300 TX,D,20241009,35.81,35.85,35.23,35.59,260800 TXNM,D,20241009,43.15,43.5,42.965,43.06,301200 TXO,D,20241009,19.23,19.63,19.045,19.43,25800 TXT,D,20241009,84.74,86.8799,84.51,86.34,933600 TY,D,20241009,32.84,33.25,32.84,33.18,29800 TY.P,D,20241009,48.04,48.04,48,48,800 TYG,D,20241009,40,41.03,40,41.03,19000 TYL,D,20241009,594.65,597.98,587.6,591.56,223800 U,D,20241009,21.07,21.89,21.07,21.09,6439400 UA,D,20241009,8.02,8.03,7.8,7.91,2741200 UAA,D,20241009,8.51,8.51,8.234,8.41,12192300 UAN,D,20241009,68.5,70.75,68.02,68.2,47800 UBER,D,20241009,76,77.96,75.955,77.87,17251000 UBS,D,20241009,31.21,31.59,31.21,31.58,658700 UCB,D,20241009,27.5,28.01,27.35,27.74,600600 UCB-I,D,20241009,24.5999,24.5999,24.4,24.4001,4100 UDR,D,20241009,44.17,44.245,43.73,44.14,1153800 UE,D,20241009,21.35,21.48,21.25,21.41,971300 UFI,D,20241009,6.98,7.04,6.73,6.76,28800 UGI,D,20241009,23.69,23.985,23.69,23.91,1454900 UGP,D,20241009,3.71,3.73,3.6625,3.71,845000 UHA.B,D,20241009,68.16,68.915,68.16,68.64,138500 UHAL,D,20241009,75.52,76.67,75.21,76.28,105100 UHS,D,20241009,212.12,214.47,208.24,212.95,694000 UHT,D,20241009,42.06,42.265,41.73,42.12,49100 UI,D,20241009,232.95,237.99,231.735,237.99,51000 UIS,D,20241009,6.01,6.66,5.95,6.45,1063500 UL,D,20241009,62.64,62.98,62.6,62.9,1089800 ULS,D,20241009,50.43,51.54,50.43,51.19,890200 UMC,D,20241009,8.15,8.15,7.99,8.06,7599600 UMH,D,20241009,18.68,18.82,18.525,18.79,290500 UMH-D,D,20241009,23.7,23.7899,23.62,23.62,46700 UNF,D,20241009,186.87,188.37,186.01,187.63,77900 UNFI,D,20241009,19.77,20.11,19.32,19.61,663400 UNH,D,20241009,582.16,592.7999,580.6139,591.22,2207800 UNM,D,20241009,60.83,61.83,60.48,61.65,987400 UNMA,D,20241009,25.34,25.38,25.07,25.08,12100 UNP,D,20241009,237.11,238.66,235.88,237.68,2046700 UP,D,20241009,2.21,2.2501,2.17,2.18,283300 UPS,D,20241009,131.93,133.45,131.76,133,2704100 URI,D,20241009,801.43,814.08,797.44,813.51,452200 USA,D,20241009,7.15,7.22,7.14,7.22,620300 USAC,D,20241009,22.53,22.88,22.44,22.81,155000 USB,D,20241009,44.33,45.15,44.15,45.1,6848300 USB-A,D,20241009,869,869,869,869,500 USB-H,D,20241009,21.99,22.03,21.81,21.81,87100 USB-P,D,20241009,24.95,25.07,24.83,24.83,36600 USB-Q,D,20241009,18.1201,18.3099,18.1201,18.23,14000 USB-R,D,20241009,19.63,19.7,19.5385,19.64,21500 USB-S,D,20241009,22.15,22.25,22.0528,22.07,46300 USFD,D,20241009,61.41,61.78,61.17,61.35,1794300 USM,D,20241009,55.41,56.58,55.26,55.26,122600 USNA,D,20241009,36.08,36.58,35.34,35.43,58700 USPH,D,20241009,76.89,78.54,76.89,78.2,143100 UTF,D,20241009,25.51,25.7007,25.08,25.23,301600 UTI,D,20241009,15.6,15.71,15.29,15.47,367200 UTL,D,20241009,57.38,58.34,56.93,57.8,58200 UTZ,D,20241009,17.19,17.535,16.55,16.67,736400 UVE,D,20241009,17.41,17.94,16.94,16.96,723800 UVV,D,20241009,51.74,52.495,51.54,51.63,148600 UWM.W,D,20241009,0.37,0.398,0.3636,0.37,3900 UWMC,D,20241009,7.38,7.52,7.3,7.33,2376900 UZD,D,20241009,23.76,23.78,23.69,23.73,40700 UZE,D,20241009,22.48,22.5,22.4,22.42,24400 UZF,D,20241009,22.52,22.52,22.41,22.48,31300 V,D,20241009,275,277.49,274.42,276.93,4115800 VAC,D,20241009,73.45,74.32,72.66,72.68,240200 VAL,D,20241009,53.9,53.9,51.78,51.83,1416800 VAL.W,D,20241009,8.42,8.66,8.1001,8.3899,16800 VALE,D,20241009,10.86,10.93,10.8,10.91,34580900 VATE,D,20241009,3.84,4.0199,3.78,3.91,34900 VBF,D,20241009,16.69,16.88,16.61,16.7,23400 VCV,D,20241009,10.75,10.8,10.71,10.72,145200 VEEV,D,20241009,204.78,207.66,204.78,206.84,548200 VEL,D,20241009,19.314,19.46,19.314,19.39,14300 VET,D,20241009,10.02,10.04,9.86,9.95,862600 VFC,D,20241009,20.02,20.42,19.83,19.98,4954200 VGI,D,20241009,8.14,8.195,8.1342,8.1863,54900 VGM,D,20241009,10.47,10.49,10.45,10.48,327500 VHC,D,20241009,7.14,7.2201,7.0901,7.125,11600 VHI,D,20241009,33.74,34.4,33.16,34.29,10300 VICI,D,20241009,32.33,32.4186,32.15,32.24,4125200 VIK,D,20241009,36.9,38.4,36.77,37.87,2610400 VIPS,D,20241009,16.01,16.8152,15.925,16.61,3931600 VIST,D,20241009,47.47,49.74,46.9201,49.07,833100 VIV,D,20241009,9.63,9.715,9.595,9.65,497100 VKQ,D,20241009,10.21,10.21,10.16,10.18,319700 VLN,D,20241009,2.18,2.18,2.09,2.13,86900 VLN.W,D,20241009,0.0321,0.0321,0.026,0.026,900 VLO,D,20241009,135.53,140.19,134.84,139.36,2372200 VLRS,D,20241009,6.21,6.28,6.2094,6.23,232200 VLT,D,20241009,11.48,11.5,11.44,11.45,7800 VLTO,D,20241009,112.75,113.5,112.11,112.94,988100 VMC,D,20241009,238.19,243.345,236.55,241.64,869700 VMI,D,20241009,292.98,293.81,290.95,292.07,92300 VMO,D,20241009,10.19,10.2,10.14,10.18,309600 VNCE,D,20241009,1.95,1.99,1.95,1.99,1100 VNO,D,20241009,39.54,40,39.14,39.89,2245200 VNO-L,D,20241009,18.93,19.0952,18.7396,18.94,18800 VNO-M,D,20241009,18.1,18.1999,17.95,17.95,16300 VNO-N,D,20241009,18.08,18.09,18,18,46700 VNO-O,D,20241009,16.73,16.82,16.6601,16.69,18100 VNT,D,20241009,33.36,33.85,33.25,33.53,465200 VOC,D,20241009,5.34,5.34,5.23,5.29,16300 VOTE,D,20241009,67.05,67.56,67.05,67.53,12000 VOY-B,D,20241009,25.32,25.54,25.1401,25.37,14700 VOYA,D,20241009,78.65,79.97,78.62,79.23,632100 VPG,D,20241009,23.59,23.88,23.2,23.8,80900 VPV,D,20241009,11.19,11.21,11.19,11.195,15400 VRE,D,20241009,17.2,17.33,17.1,17.25,266400 VRN,D,20241009,6.47,6.54,6.39,6.47,5784600 VRT,D,20241009,107.31,109.38,107.06,108.12,5512600 VRTS,D,20241009,203.99,206.06,203.985,205.88,23800 VSCO,D,20241009,24.61,24.86,23.77,24.59,1888600 VSH,D,20241009,17.78,18.04,17.68,17.91,710500 VST,D,20241009,126.41,126.5,120.77,124.18,9781200 VSTO,D,20241009,43.96,44.1785,43.96,44.03,1047200 VSTS,D,20241009,14.78,14.91,14.68,14.87,1716400 VTEX,D,20241009,7.32,7.38,7.15,7.26,330100 VTLE,D,20241009,29.24,29.32,28.18,29.06,1325900 VTMX,D,20241009,27.12,27.52,26.89,27.16,181800 VTN,D,20241009,11.42,11.44,11.39,11.41,28300 VTOL,D,20241009,34.44,35.17,34.31,34.63,72800 VTR,D,20241009,62.38,62.79,61.89,62.7,1557300 VTS,D,20241009,25.39,25.56,25.295,25.47,117400 VVI,D,20241009,35.43,36.07,35.38,35.5,64300 VVR,D,20241009,4,4.02,3.96,3.99,702700 VVV,D,20241009,40.07,40.42,39.73,40.29,1020000 VVX,D,20241009,59.64,61.4511,59.58,60.29,221500 VYX,D,20241009,13.59,13.82,13.48,13.53,870500 VZ,D,20241009,44.06,44.25,43.805,44.11,12614100 VZIO,D,20241009,11.24,11.26,11.22,11.23,1047200 W,D,20241009,57.12,57.12,53.92,54.48,3290100 WAB,D,20241009,181.89,184.43,181.8,184.22,1265800 WAL,D,20241009,83.26,86.68,83.26,86.11,924800 WAL-A,D,20241009,19.85,19.97,19.77,19.89,22600 WAT,D,20241009,359.66,359.99,354.21,356.83,240400 WBS,D,20241009,45,45.895,44.68,45.55,1440700 WBS-F,D,20241009,21.7,22.15,21.7,21.8,3400 WBS-G,D,20241009,24.5,24.6,24.376,24.4469,6000 WBX,D,20241009,1.1,1.15,1.031,1.11,250000 WCC,D,20241009,164.69,167,164.05,166.6,736600 WCC-A,D,20241009,25.86,25.94,25.86,25.94,21600 WCN,D,20241009,179.7,181.91,178.71,181.82,770600 WD,D,20241009,111.94,112.71,110.35,110.88,144100 WDH,D,20241009,1.28,1.28,1.24,1.25,330100 WDI,D,20241009,15.63,15.73,15.5509,15.59,207100 WDS,D,20241009,17.14,17.32,17.1,17.21,703300 WEA,D,20241009,11.18,11.24,11.1396,11.19,19200 WEAV,D,20241009,13.1,13.38,12.88,13.25,593400 WEC,D,20241009,94.35,95.01,93.9,94.31,3126000 WEL.W,D,20241009,0.0157,0.0157,0.0157,0.0157,200 WELL,D,20241009,124.8,124.865,123.24,124.34,2413600 WES,D,20241009,39.13,39.495,38.84,39.48,499600 WEX,D,20241009,208.66,212.68,208.39,212.12,237500 WF,D,20241009,35.73,35.99,35.615,35.91,106900 WFC,D,20241009,57.32,57.725,57.07,57.54,12415300 WFC-A,D,20241009,21.62,21.72,21.56,21.7,116100 WFC-C,D,20241009,20.38,20.53,20.36,20.41,56300 WFC-D,D,20241009,20.03,20.04,19.85,19.89,130900 WFC-L,D,20241009,1260,1262,1259.815,1262,3500 WFC-Y,D,20241009,25,25.09,24.97,24.97,46800 WFC-Z,D,20241009,21.62,21.71,21.53,21.68,155800 WFG,D,20241009,97.43,101.79,96.95,101.12,309300 WGO,D,20241009,57.19,58.21,56.46,57.03,414900 WH,D,20241009,78.14,79.75,78.14,79.26,625300 WHD,D,20241009,62.07,63.02,61.59,62.15,371100 WHG,D,20241009,14.51,14.95,13.9901,14.95,9400 WHR,D,20241009,104,105.7799,103.52,104.71,531300 WIA,D,20241009,8.42,8.45,8.37,8.4,27300 WINN,D,20241009,25.84,26.0184,25.7501,26,78200 WIT,D,20241009,6.36,6.43,6.34,6.42,1271500 WIW,D,20241009,8.8,8.8,8.765,8.78,170200 WK,D,20241009,76.18,79.265,76.065,78.41,293000 WKC,D,20241009,30.24,30.97,30.13,30.7,1389600 WLK,D,20241009,142.16,144.21,141.82,144.07,350000 WLKP,D,20241009,22.24,22.5,22.24,22.49,28200 WLTG,D,20241009,29.2702,29.2702,29.2702,29.2702,100 WLY,D,20241009,49.1,49.945,49.1,49.73,202700 WLYB,D,20241009,49.14,49.23,49.14,49.23,200 WM,D,20241009,209.02,212.56,208.31,212.23,1263600 WMB,D,20241009,48.81,49.685,48.71,49.58,4044200 WMK,D,20241009,65.58,66.24,64.88,65.19,53400 WMS,D,20241009,154.64,155.68,152.41,153.65,370700 WMT,D,20241009,79.82,80.5,79.75,80.4,12413000 WNC,D,20241009,18.26,18.529,18.215,18.29,279700 WNS,D,20241009,48.37,48.86,47.61,47.79,301400 WOLF,D,20241009,9.55,9.98,9.46,9.98,5167500 WOR,D,20241009,40.5,40.79,39.23,39.59,385100 WOW,D,20241009,5.06,5.14,5.04,5.1,252400 WPC,D,20241009,59.59,59.96,59.53,59.85,725500 WPM,D,20241009,59.41,59.71,58.73,59.49,1554800 WPP,D,20241009,50.53,50.99,50.43,50.98,115100 WRB,D,20241009,57.23,58.3,57.23,57.99,1442600 WRB-E,D,20241009,25.02,25.1699,24.91,24.91,10600 WRB-F,D,20241009,23.53,23.53,23.1,23.13,36700 WRB-G,D,20241009,20.37,20.52,20.35,20.3601,2200 WRB-H,D,20241009,20.29,20.35,20.07,20.2499,17000 WRBY,D,20241009,16.25,16.43,15.79,15.79,701200 WS,D,20241009,33.51,34.09,33.33,33.86,138700 WSM,D,20241009,149.91,149.91,144.07,144.7,1076200 WSO,D,20241009,496.64,501.03,492.185,500.36,208200 WSR,D,20241009,14,14.53,13.975,14.34,931300 WST,D,20241009,287.35,287.35,281,286.52,1103100 WT,D,20241009,9.87,9.955,9.82,9.83,639900 WTI,D,20241009,2.37,2.37,2.25,2.26,2101900 WTM,D,20241009,1772,1805.27,1772,1803.03,5800 WTRG,D,20241009,38.16,38.755,38.13,38.6,1321700 WTS,D,20241009,204.51,208.35,204.03,207.4,164200 WTTR,D,20241009,11.13,11.35,11.13,11.25,625100 WU,D,20241009,11.61,11.69,11.49,11.59,4560800 WWW,D,20241009,17.13,17.13,16.24,16.46,1221500 WY,D,20241009,33.11,33.23,32.83,33.06,5245300 X,D,20241009,35.25,35.67,35.25,35.65,980600 XFL-A,D,20241009,25.24,25.32,25.24,25.3197,900 XFLT,D,20241009,6.85,6.88,6.85,6.87,356200 XHR,D,20241009,14.7,14.87,14.64,14.7,707500 XIN,D,20241009,3.74,3.99,3.62,3.9,49900 XOM,D,20241009,120.9,122.5799,120.8,122.09,11144800 XPER,D,20241009,8.74,8.745,8.51,8.52,213300 XPEV,D,20241009,11.91,12.82,11.86,12.55,14865900 XPO,D,20241009,108.48,110.96,108.3178,109.04,2005500 XPOF,D,20241009,12.46,12.62,12.19,12.31,218500 XPRO,D,20241009,16.83,17.03,16.67,16.92,936000 XYF,D,20241009,7.22,7.445,6.91,7.26,74500 XYL,D,20241009,134.56,136.57,133.855,136.29,989100 YALA,D,20241009,4.47,4.5,4.401,4.47,147900 YELP,D,20241009,34.26,34.63,34.05,34.08,372200 YETI,D,20241009,41.89,42.67,41.64,41.68,975100 YEXT,D,20241009,6.5,6.7,6.5,6.69,496300 YMM,D,20241009,9.35,9.5,9.265,9.38,10336700 YOU,D,20241009,31.83,33.551,31.54,33.35,2213900 YPF,D,20241009,21.95,24.05,21.78,23.59,3918500 YRD,D,20241009,6.29,6.55,6.07,6.42,233500 YSG,D,20241009,3.35,3.39,3.3,3.36,263800 YUM,D,20241009,135,136.15,134.61,134.76,1574000 YUMC,D,20241009,45.88,46.88,45.31,46.54,2937300 ZBH,D,20241009,101.71,103.65,101.47,103.46,1412300 ZEPP,D,20241009,3.4,3.445,3.1,3.26,32100 ZETA,D,20241009,32.72,34.14,32.47,33.13,6122900 ZGN,D,20241009,8.84,8.96,8.77,8.87,302800 ZH,D,20241009,4.01,4.155,3.96,4.08,453900 ZIM,D,20241009,19.33,19.33,18.61,18.61,4312100 ZIP,D,20241009,9.59,9.69,9.45,9.51,285400 ZK,D,20241009,25.35,25.8997,24.21,25.15,1101200 ZKH,D,20241009,3.52,3.68,3.455,3.62,64700 ZTO,D,20241009,25.22,25.57,24.78,25.55,2801700 ZTR,D,20241009,6.06,6.06,6,6.03,101500 ZTS,D,20241009,187.28,190.44,187.0102,190.17,965400 ZUO,D,20241009,8.65,8.875,8.6,8.8,1320900 ZVIA,D,20241009,1.03,1.08,1.03,1.06,17500 ZWS,D,20241009,36.16,36.54,35.8,36.3,878600