,,,,,,, A,D,20241010,143.21,144.41,142.595,142.74,1288900 AA,D,20241010,38.45,39.73,38.21,39.25,3704300 AAC.T,D,20241010,0.1574,0.1574,0.1574,0.1574,100 AACT,D,20241010,10.84,10.84,10.82,10.82,55300 AAM,D,20241010,10.02,10.02,10.02,10.02,91900 AAM.U,D,20241010,10.03,10.04,10.02,10.02,5000 AAM.W,D,20241010,0.06,0.06,0.06,0.06,250000 AAP,D,20241010,38.26,38.36,37.245,37.4,2051500 AAT,D,20241010,26.38,26.495,26.08,26.31,183100 AB,D,20241010,34.74,35.8326,34.6,35.2,385500 ABBV,D,20241010,194.54,194.82,193.275,194.35,3562400 ABCB,D,20241010,60,60.77,59.745,60.58,310700 ABEV,D,20241010,2.37,2.38,2.35,2.36,13815000 ABG,D,20241010,221.31,223.0599,219.5,221.83,127700 ABM,D,20241010,52.3,52.35,51.43,52,403300 ABR,D,20241010,15.07,15.37,15.04,15.35,3410200 ABR-D,D,20241010,19.95,19.95,19.5501,19.8,16300 ABR-E,D,20241010,20.04,20.08,20,20.08,3000 ABR-F,D,20241010,19.73,19.7799,19.5512,19.75,40000 ABT,D,20241010,116.21,116.85,115.45,115.62,4068400 AC,D,20241010,36.44,36.7,36.31,36.61,2400 ACA,D,20241010,92.71,93.26,91.25,93.26,210900 ACCO,D,20241010,5.22,5.265,5.195,5.23,462700 ACEL,D,20241010,11.26,11.36,11.17,11.33,138200 ACH.W,D,20241010,0.3799,0.3799,0.3241,0.33,71800 ACHR,D,20241010,2.93,2.96,2.85,2.94,11858400 ACI,D,20241010,18.45,18.505,18.24,18.3,3102300 ACM,D,20241010,104.58,104.7,103.7,104.14,603600 ACN,D,20241010,363.56,364.47,358.9101,361.07,2088100 ACP,D,20241010,6.59,6.6,6.5619,6.59,511100 ACP-A,D,20241010,24.22,24.22,24.2192,24.2192,300 ACR,D,20241010,15.7,15.9,15.62,15.86,11200 ACR-C,D,20241010,24.8,24.845,24.7999,24.8402,16100 ACR-D,D,20241010,23.0784,23.0784,23.0784,23.0784,600 ACRE,D,20241010,6.54,6.57,6.45,6.49,424400 ACV,D,20241010,21.69,21.7299,21.4252,21.6,29300 ADC,D,20241010,73.79,74.24,72.71,73.26,796200 ADC-A,D,20241010,21.11,21.32,20.905,20.93,6600 ADCT,D,20241010,2.83,2.8628,2.71,2.74,273800 ADM,D,20241010,57.25,57.87,56.88,57.29,2010300 ADNT,D,20241010,21.2,21.9,20.98,21.88,954700 ADT,D,20241010,6.97,6.99,6.675,6.71,5642500 ADX,D,20241010,21.6,21.63,21.5,21.6,106900 AEE,D,20241010,86.86,87.07,85.75,85.81,1192700 AEFC,D,20241010,22.64,22.68,22.5187,22.55,30600 AEG,D,20241010,6.24,6.245,6.19,6.21,2601800 AEM,D,20241010,78.76,79.4799,78.08,79.42,1670000 AEO,D,20241010,20.34,20.56,20.13,20.35,3740800 AER,D,20241010,94.01,94.89,93.8,94.28,505400 AES,D,20241010,17.68,17.68,17.33,17.33,7463400 AESI,D,20241010,20.7,20.85,19.47,20.58,3557400 AEV.W,D,20241010,0.05,0.0525,0.0495,0.0525,9100 AEVA,D,20241010,3.47,3.47,3.3,3.46,118600 AFB,D,20241010,11.72,11.72,11.62,11.64,72700 AFG,D,20241010,138.23,138.81,135.15,135.9,252200 AFGB,D,20241010,24.96,25,24.7307,24.7976,11200 AFGC,D,20241010,22.84,23.004,22.8001,22.87,10400 AFGD,D,20241010,24.6501,24.6501,24.52,24.5978,6500 AFGE,D,20241010,20.19,20.24,20.154,20.24,2100 AFL,D,20241010,112.17,112.76,111.25,111.61,1693400 AG,D,20241010,6.25,6.64,6.21,6.58,10799900 AGCO,D,20241010,96.68,98.15,95.71,97.86,612700 AGD,D,20241010,10.46,10.505,10.45,10.47,45100 AGI,D,20241010,19.25,19.57,19.02,19.56,2571200 AGL,D,20241010,3.04,3.38,3,3.32,5804400 AGM,D,20241010,182.34,183.045,181.5,182.71,26000 AGM-D,D,20241010,24.25,24.6999,24.25,24.4,3200 AGM-E,D,20241010,24.01,24.095,23.92,23.92,10300 AGM-F,D,20241010,22.8938,22.92,22.8938,22.92,800 AGM-G,D,20241010,21.94,21.94,21.66,21.89,7800 AGO,D,20241010,83.42,84.15,83.3,83.96,293900 AGR,D,20241010,35.82,35.83,35.72,35.73,614400 AGRO,D,20241010,11.06,11.115,10.97,11.09,574200 AGS,D,20241010,11.61,11.62,11.6,11.61,283200 AGX,D,20241010,111.2,113.27,110.55,113.02,214700 AHH,D,20241010,10.71,10.8,10.68,10.8,572800 AHH-A,D,20241010,24.44,24.92,24.3136,24.75,2100 AHL-C,D,20241010,26.6,26.66,26.51,26.53,9400 AHL-D,D,20241010,21.97,21.97,21.57,21.9,3600 AHL-E,D,20241010,21.3901,21.5,21.3635,21.3688,1900 AHR,D,20241010,24.22,24.36,23.66,24.2,1800800 AHT,D,20241010,0.615,0.6179,0.5336,0.5785,599700 AHT-F,D,20241010,15.79,15.9,15.26,15.3,1800 AHT-H,D,20241010,15.18,15.18,14.65,14.78,2500 AHT-I,D,20241010,15.14,15.49,14.78,15.49,1700 AI,D,20241010,25.5,26.37,24.9696,26.23,3897700 AIFD,D,20241010,27.5,27.76,27.499,27.74,1300 AIG,D,20241010,77.39,77.45,76.07,76.53,3434200 AIN,D,20241010,70.53,70.545,69.19,70.22,380000 AIO,D,20241010,22.67,22.675,22.4,22.5,70500 AIR,D,20241010,61.92,62.005,59.37,59.45,412400 AIT,D,20241010,218.75,220.42,218.12,220.05,159400 AIV,D,20241010,8.44,8.69,8.43,8.59,1469600 AIZ,D,20241010,192.55,193.67,189.85,190.33,271200 AIZN,D,20241010,22.18,22.18,21.96,22.15,6000 AJG,D,20241010,296.81,297.76,283.62,285.7,1504500 AJX,D,20241010,3.02,3.07,2.98,2.99,88000 AKA,D,20241010,21.63,22.99,21.63,22.28,5400 AKO.A,D,20241010,14.15,14.5,14.11,14.49,41100 AKO.B,D,20241010,18.63,18.77,18.44,18.74,51600 AKR,D,20241010,23.45,23.46,23.04,23.32,1543900 AL,D,20241010,42.82,43.12,42.37,42.79,518100 AL-A,D,20241010,25.17,25.18,25.17,25.17,9200 ALB,D,20241010,101.31,104.68,101.11,102.96,1840600 ALB-A,D,20241010,47.04,48.55,47.04,48.07,61700 ALC,D,20241010,96.23,96.46,95.78,96.33,465600 ALE,D,20241010,64.06,64.39,64.06,64.36,298100 ALEX,D,20241010,18.57,18.58,18.37,18.47,213500 ALG,D,20241010,171.37,171.76,169.865,171.76,61600 ALIT,D,20241010,7.11,7.15,7.04,7.14,2657100 ALK,D,20241010,42.41,43.24,42.29,42.96,2434700 ALL,D,20241010,191.76,191.76,185.1,185.79,1271500 ALL-B,D,20241010,25.84,25.87,25.7574,25.77,14900 ALL-H,D,20241010,24.16,24.35,24.1399,24.21,54100 ALL-I,D,20241010,23.09,23.095,23,23.06,10300 ALL-J,D,20241010,27.78,27.8,27.61,27.68,55100 ALLE,D,20241010,144.83,145.26,143.66,144.64,763000 ALLY,D,20241010,35.08,35.74,34.87,35.11,4025300 ALSN,D,20241010,98.79,98.79,96.57,98.2,642000 ALT-A,D,20241010,26,26,25.7672,25.7672,1500 ALTG,D,20241010,5.76,5.78,5.57,5.76,198600 ALTM,D,20241010,5.54,5.56,5.53,5.53,58481600 ALU.W,D,20241010,0.0451,0.061,0.0451,0.061,200 ALUR,D,20241010,0.69,0.732,0.68,0.705,213100 ALV,D,20241010,94.72,95.02,93.75,94.17,514400 ALX,D,20241010,229.11,229.11,225.1,227.66,10900 AM,D,20241010,15.54,15.62,15.38,15.43,2186500 AMBC,D,20241010,11.08,11.26,11.02,11.07,412400 AMBP,D,20241010,3.69,3.77,3.68,3.73,847600 AMC,D,20241010,4.03,4.21,4.03,4.19,5932000 AMCR,D,20241010,11.05,11.155,11.02,11.1,5999700 AME,D,20241010,167.63,169.15,166.95,168.9,793700 AMG,D,20241010,184.8,186.25,182.8,186.24,179600 AMH,D,20241010,37.33,38.02,37.295,37.45,2038600 AMH-G,D,20241010,24.75,24.75,24.55,24.75,11000 AMH-H,D,20241010,24.82,25.08,24.82,25.08,2400 AMN,D,20241010,39.35,39.5031,38.52,38.56,810700 AMP,D,20241010,493.8,495.25,489.85,491.37,255800 AMP.V,D,20241010,0.1523,0.1523,0.11,0.115,73700 AMPS,D,20241010,2.97,2.99,2.74,2.75,1190000 AMPX,D,20241010,1.2,1.26,1.14,1.15,1538500 AMPY,D,20241010,6.94,7.03,6.83,6.9,242100 AMR,D,20241010,220,225.72,220,225.72,147500 AMRC,D,20241010,34.35,34.5,33.005,33.22,140000 AMT,D,20241010,219.58,221.52,216.51,217.9,1924200 AMTB,D,20241010,19.62,19.79,19.48,19.66,163500 AMTD,D,20241010,1.5,1.517,1.41,1.47,98300 AMTM,D,20241010,25.04,26.79,24.81,25.99,2715500 AMWL,D,20241010,9.84,10.17,9.8,10.09,38100 AMX,D,20241010,15.94,16.13,15.892,16.08,2416800 AN,D,20241010,161.43,165.13,160.74,163.54,539300 ANET,D,20241010,403.56,410.7099,402.59,409.76,1418600 ANF,D,20241010,139.38,144.785,138.1228,143.25,1240300 ANG-A,D,20241010,24.895,25.005,24.88,24.9859,18800 ANG-B,D,20241010,25.2,25.2,24.92,25.04,20400 ANRO,D,20241010,11.17,11.815,11.145,11.81,411100 ANVS,D,20241010,8.11,8.247,7.91,8,180200 AOD,D,20241010,9.01,9.035,8.975,9.03,216200 AOMN,D,20241010,25.85,25.9799,25.831,25.935,9000 AOMR,D,20241010,9.8,9.89,9.8,9.88,64700 AON,D,20241010,359.88,360.95,351.25,353.68,898100 AORT,D,20241010,25.2,25.5,24.82,25.44,195100 AOS,D,20241010,87,87.385,86.16,86.26,808400 AP,D,20241010,1.77,1.78,1.73,1.75,21900 APAM,D,20241010,42.27,42.41,41.75,42.41,408500 APD,D,20241010,313.98,323.865,313.18,314.61,2574100 APG,D,20241010,32.34,32.745,32.29,32.54,837200 APH,D,20241010,64.33,65.1,64.2,64.56,3863800 APLE,D,20241010,15,15.14,14.955,15.06,2792200 APO,D,20241010,138.04,140.355,137.47,137.92,4116300 APO-A,D,20241010,74.79,75.84,74.45,74.46,102500 APOS,D,20241010,27.4,27.4,27.15,27.22,25200 APTV,D,20241010,70.68,71.68,70.23,70.75,2033900 AQN,D,20241010,5.05,5.05,4.93,4.98,9129500 AQNB,D,20241010,25.6,25.7,25.48,25.56,17900 AR,D,20241010,28.6,29.1,28.46,28.85,3180300 ARC,D,20241010,3.41,3.41,3.39,3.39,96800 ARCH,D,20241010,140.91,144.88,140.91,144.56,259300 ARCO,D,20241010,9.33,9.8,9.2805,9.63,1224500 ARDC,D,20241010,15.34,15.3579,15.21,15.31,61800 ARDT,D,20241010,17.74,18.46,17.74,18.12,158300 ARE,D,20241010,114.09,115.14,113.9201,115.1,1525600 ARES,D,20241010,158.58,159.34,156.39,157.81,1827900 ARG-A,D,20241010,24.96,24.96,24.83,24.83,19100 ARGD,D,20241010,22.46,22.4639,22.4,22.4,3200 ARI,D,20241010,8.61,8.65,8.52,8.64,1103100 ARIS,D,20241010,16.99,17.2,16.74,17.06,158600 ARL,D,20241010,15.98,15.98,15.67,15.67,800 ARLO,D,20241010,10.74,10.755,10.44,10.74,1000500 ARMK,D,20241010,37.9,37.995,37.43,37.51,998200 AROC,D,20241010,21.12,21.28,20.97,21.19,621100 ARR,D,20241010,19.7,19.795,19.59,19.77,1070200 ARR-C,D,20241010,23.13,23.47,23.13,23.43,15200 ARW,D,20241010,133.03,133.63,131.48,132.57,303200 AS,D,20241010,19.43,19.73,18.99,19.49,6201100 ASA,D,20241010,20.35,20.8936,20.34,20.84,28000 ASAI,D,20241010,5.89,6.02,5.8,5.99,636100 ASAN,D,20241010,11.46,11.89,11.37,11.83,1378200 ASB,D,20241010,21.09,21.43,20.97,21.34,1545200 ASB-E,D,20241010,23,23,22.85,22.94,2600 ASB-F,D,20241010,21.8899,21.8899,21.8512,21.8899,1200 ASBA,D,20241010,24.53,24.8699,24.53,24.6125,10700 ASC,D,20241010,17.6,17.715,17.4789,17.55,210500 ASG,D,20241010,5.68,5.68,5.63,5.68,255400 ASGI,D,20241010,19.8,20,19.8,19.92,104500 ASGN,D,20241010,93.98,94.44,93.345,94.33,152400 ASH,D,20241010,84.5,85.87,84.0068,84.77,338700 ASIX,D,20241010,30.38,31.09,30.06,30.65,122900 ASPN,D,20241010,22.13,22.91,21.56,22,2445000 ASR,D,20241010,273.38,279.84,272.835,278.43,38800 ASX,D,20241010,9.68,9.8,9.6501,9.73,4684500 ATC-D,D,20241010,25.38,25.38,25.2501,25.2774,900 ATC-H,D,20241010,25.2,25.2376,25.172,25.2376,7500 ATEN,D,20241010,14.48,14.78,14.43,14.78,416400 ATGE,D,20241010,72.53,72.735,71.675,72.51,193600 ATH-A,D,20241010,24.9,24.98,24.74,24.96,16200 ATH-B,D,20241010,22.62,22.6999,22.4925,22.53,12200 ATH-C,D,20241010,25.09,25.09,25.02,25.07,86000 ATH-D,D,20241010,20.05,20.1374,19.9029,20.0399,47500 ATH-E,D,20241010,26.79,26.79,26.47,26.6,39000 ATHM,D,20241010,32.77,32.79,31.94,32.58,389400 ATHS,D,20241010,25.55,25.57,25.41,25.5,52600 ATI,D,20241010,61.28,62.97,60.56,62.94,1244700 ATIP,D,20241010,5.79,5.8,5.775,5.8,1000 ATKR,D,20241010,85.01,85.85,84.5,85.6,438100 ATMU,D,20241010,38.15,38.4,37.713,38.39,895700 ATO,D,20241010,137.93,139.07,137.735,138.2,581500 ATR,D,20241010,158.05,159.38,158.05,159.22,168500 ATS,D,20241010,29.21,29.64,28.8,29.05,77200 ATUS,D,20241010,2.41,2.52,2.4053,2.51,1922300 AU,D,20241010,26.14,26.95,26.03,26.76,3056800 AUB,D,20241010,36.13,36.66,36.04,36.63,293800 AUB-A,D,20241010,24.7,24.7,24.36,24.4,16200 AUNA,D,20241010,7.13,7.17,6.85,6.93,23500 AVA,D,20241010,37.4,37.68,37.12,37.19,319900 AVAL,D,20241010,2.07,2.07,2,2.05,11800 AVB,D,20241010,217.94,219.655,216.09,216.9,548100 AVD,D,20241010,5.22,5.24,5.11,5.15,137100 AVK,D,20241010,11.57,11.57,11.45,11.47,140000 AVK.P,D,20241010,0.0301,0.035,0.0281,0.035,469200 AVNS,D,20241010,22.28,22.28,22.04,22.18,166700 AVNT,D,20241010,48.55,48.57,47.85,47.97,384100 AVTR,D,20241010,24.63,24.68,24.395,24.47,8559000 AVY,D,20241010,214.4,215.85,213.59,215.07,285200 AWF,D,20241010,11.16,11.1964,11.12,11.12,180300 AWI,D,20241010,134,134.68,132.24,133.3,187600 AWK,D,20241010,133.6,136.78,133.6,136.22,876400 AWP,D,20241010,4.3,4.35,4.295,4.35,190300 AWR,D,20241010,82.31,82.57,81.81,82.26,173100 AX,D,20241010,60.38,60.69,59.82,60.41,341300 AXL,D,20241010,5.96,6.03,5.905,6.01,1633700 AXP,D,20241010,270.93,272.9,269.88,270.47,2052700 AXR,D,20241010,29.29,29.65,29.15,29.65,6400 AXS,D,20241010,81.62,81.66,79.16,79.93,678000 AXS-E,D,20241010,22.67,22.67,22.31,22.42,40900 AXTA,D,20241010,36.61,36.76,36.45,36.61,2009300 AYI,D,20241010,301.68,301.68,297.66,299.57,264500 AZEK,D,20241010,43.28,44.02,43.125,43.66,1258400 AZO,D,20241010,3156.44,3156.44,3083.556,3106.55,97200 AZUL,D,20241010,3.31,3.315,3.03,3.08,2988700 AZZ,D,20241010,79.03,81,74.56,77.3,541900 B,D,20241010,46.48,46.63,46.47,46.62,1129400 BA,D,20241010,149.07,149.11,146.26,146.62,11275800 BABA,D,20241010,108.98,110.84,107.48,109.28,19736600 BAC,D,20241010,40.01,40.13,39.77,39.97,26182200 BAC-B,D,20241010,25.25,25.309,25.2301,25.27,24300 BAC-E,D,20241010,24.33,24.49,24.33,24.4501,8800 BAC-K,D,20241010,25,25.05,24.9689,25.04,50900 BAC-L,D,20241010,1261.14,1264,1257.08,1258.51,17700 BAC-M,D,20241010,24.5,24.5453,24.35,24.425,62700 BAC-N,D,20241010,23.2,23.3016,23.02,23.12,91200 BAC-O,D,20241010,20.69,20.7851,20.52,20.57,77500 BAC-P,D,20241010,19.81,19.86,19.55,19.62,95100 BAC-Q,D,20241010,20.18,20.18,19.87,19.99,155700 BAC-S,D,20241010,22.58,22.6202,22.3,22.36,99000 BAH,D,20241010,162.01,162.63,158.25,159.09,834600 BAK,D,20241010,6.68,6.77,6.6,6.75,357000 BALL,D,20241010,64.57,64.96,64.01,64.47,1201700 BALY,D,20241010,17.48,17.53,17.47,17.49,195100 BAM,D,20241010,47.12,47.925,46.82,47.82,589300 BAN-F,D,20241010,23.59,23.7999,23.59,23.69,62300 BANC,D,20241010,13.6,14.01,13.6,14.01,2156500 BAP,D,20241010,181.58,185.38,180.64,185.18,153600 BAR.W,D,20241010,0.1,0.1,0.1,0.1,100 BARK,D,20241010,1.66,1.6788,1.59,1.64,675500 BAX,D,20241010,37.78,38.036,36.91,37.03,3764400 BB,D,20241010,2.4,2.44,2.38,2.42,5575800 BBA.W,D,20241010,0.11,0.1174,0.102,0.115,22400 BBAI,D,20241010,1.5,1.52,1.48,1.5,1475800 BBAR,D,20241010,11.73,12.05,11.46,11.94,691700 BBD,D,20241010,2.65,2.66,2.625,2.65,21008500 BBDC,D,20241010,9.6,9.74,9.6,9.74,256000 BBDO,D,20241010,2.37,2.37,2.31,2.33,9800 BBN,D,20241010,17.16,17.26,17.11,17.16,255700 BBU,D,20241010,22.59,22.8,22.42,22.6,17500 BBUC,D,20241010,24.24,24.73,24.24,24.72,19000 BBVA,D,20241010,10.12,10.13,9.9901,10.06,1299700 BBW,D,20241010,34.11,34.4,33.29,34.31,162300 BBWI,D,20241010,29.42,31.31,29.31,31.22,5556700 BBY,D,20241010,97.89,98.33,96.73,97.52,1981100 BC,D,20241010,81.25,81.63,80.49,80.86,797100 BC-A,D,20241010,24.73,25.01,24.7175,25,27000 BC-B,D,20241010,24.76,24.9982,24.76,24.9982,4800 BC-C,D,20241010,24.81,24.94,24.66,24.92,15300 BCAT,D,20241010,16.48,16.51,16.44,16.47,396300 BCC,D,20241010,139.97,140.995,138.29,138.95,213100 BCE,D,20241010,33.15,33.2098,32.705,32.86,3028700 BCH,D,20241010,24.15,24.36,24.05,24.36,126400 BCO,D,20241010,110.43,110.87,108.38,108.77,252700 BCS,D,20241010,12.29,12.305,12.19,12.26,8384200 BCSF,D,20241010,16.5,16.7062,16.5,16.57,106800 BCX,D,20241010,9.4,9.5,9.3997,9.485,101200 BDC,D,20241010,116.9,117.0125,115.66,116.28,215600 BDJ,D,20241010,8.73,8.74,8.65,8.68,303600 BDN,D,20241010,5.51,5.71,5.5001,5.64,2225400 BDX,D,20241010,238.61,238.61,234.92,235.54,850700 BE,D,20241010,10.31,10.37,10.035,10.22,3532700 BEDU,D,20241010,2.03,2.03,1.9,1.9685,7800 BEKE,D,20241010,21.67,21.88,20.67,21.56,16545200 BEN,D,20241010,19.5,20.27,19.5,20.2,6491500 BEP,D,20241010,26.22,26.23,25.57,25.73,308500 BEP-A,D,20241010,21.1,21.1,20.67,20.67,3000 BEPC,D,20241010,30.24,30.39,29.51,29.64,575600 BEPH,D,20241010,18.05,18.05,17.8,17.99,9500 BEPI,D,20241010,18.93,18.93,18.55,18.86,3800 BEPJ,D,20241010,25.64,25.7,25.56,25.64,14500 BERY,D,20241010,66.84,67.61,66.29,67.04,583700 BEST,D,20241010,2.7,2.725,2.7,2.72,8300 BF.A,D,20241010,45.19,46.35,45.19,46.33,120200 BF.B,D,20241010,46.79,47.49,46.52,47.44,1451100 BFAM,D,20241010,134.8,134.93,131.09,132.94,497300 BFH,D,20241010,49.65,49.9,48.62,49.16,418400 BFK,D,20241010,10.61,10.63,10.58,10.6,45500 BFL.W,D,20241010,0.0912,0.0912,0.075,0.075,12900 BFLY,D,20241010,1.86,1.93,1.73,1.74,1686900 BFS,D,20241010,40.07,40.23,39.75,40.05,42800 BFS-D,D,20241010,23.26,23.26,23.23,23.23,800 BFS-E,D,20241010,23.64,23.87,23.6,23.6964,3800 BFZ,D,20241010,12.07,12.07,12.01,12.02,48800 BG,D,20241010,96.85,96.98,95.4,96.06,1107300 BGB,D,20241010,12.45,12.48,12.4,12.46,150000 BGH,D,20241010,15.45,15.4892,15.35,15.44,151100 BGR,D,20241010,13.19,13.25,13.1534,13.21,60100 BGS,D,20241010,7.95,8.035,7.78,7.84,1385100 BGSF,D,20241010,8.7,8.89,8.64,8.72,6100 BGT,D,20241010,13.17,13.2,13.05,13.16,64200 BGX,D,20241010,12.98,13.0112,12.94,12.95,26300 BGY,D,20241010,5.69,5.7,5.665,5.67,225900 BH,D,20241010,167.5,173.17,167.5,170.92,1300 BH.A,D,20241010,834.59,834.59,834.59,834.59,100 BHC,D,20241010,7.91,8.12,7.85,8.1,759500 BHE,D,20241010,42.99,43.5346,42.2751,43.2,155500 BHK,D,20241010,11.8,11.9295,11.748,11.82,75600 BHLB,D,20241010,26.01,26.35,25.82,26.34,149200 BHP,D,20241010,58.24,58.93,57.96,58.91,1732600 BHR,D,20241010,3.02,3.07,3,3.04,167400 BHR-B,D,20241010,14.87,15.1226,14.55,14.87,14100 BHR-D,D,20241010,21.1,21.1,21.1,21.1,300 BHV,D,20241010,11.41,11.42,11.41,11.41,6800 BHVN,D,20241010,50.6,52.6,50.4131,51.45,812900 BIGZ,D,20241010,7.56,7.64,7.56,7.63,482800 BILL,D,20241010,53.99,57.07,53.57,55.8,1604500 BIO,D,20241010,336.23,337.745,330.9278,333.4,185000 BIP,D,20241010,33.7,33.8,33.17,33.5,187500 BIP-A,D,20241010,20.46,20.79,20.3769,20.77,4700 BIP-B,D,20241010,20.4,20.4,20.4,20.4,200 BIPC,D,20241010,41.13,41.39,40.76,41.07,328500 BIPH,D,20241010,18.93,19.0087,18.93,19.0087,1100 BIPI,D,20241010,19.1,19.3871,19,19.25,32600 BIPJ,D,20241010,25.43,25.48,25.21,25.25,23400 BIRK,D,20241010,49.36,50.49,49,49.84,1536000 BIT,D,20241010,15.08,15.1384,15,15.05,133100 BJ,D,20241010,88,88,86.24,87.24,1250100 BK,D,20241010,73.77,74.47,73.66,74.45,4036800 BKD,D,20241010,5.74,5.825,5.705,5.81,2919500 BKE,D,20241010,41.34,41.565,40.8,41.41,416100 BKH,D,20241010,59.17,59.53,58.62,58.81,310000 BKK.W,D,20241010,0.0925,0.093,0.092,0.0928,4100 BKKT,D,20241010,9.71,10.11,9.4526,9.82,58000 BKN,D,20241010,13,13.0099,12.92,12.95,22700 BKS.W,D,20241010,0.0401,0.0504,0.0302,0.0305,205700 BKSY,D,20241010,6.2,6.41,6.02,6.23,836000 BKT,D,20241010,12.38,12.38,12.35,12.35,21200 BKU,D,20241010,35.04,35.86,34.94,35.77,966600 BKV,D,20241010,18.05,18.14,18,18.09,178900 BLCO,D,20241010,18.8,19.15,18.62,19.12,231500 BLD,D,20241010,384.51,388.29,380.28,385.56,184800 BLDR,D,20241010,192.91,195.18,190.09,191.75,1203800 BLE,D,20241010,11.21,11.23,11.16,11.18,131400 BLK,D,20241010,955,963.33,953.615,955.59,564300 BLND,D,20241010,3.44,3.55,3.38,3.52,1141200 BLW,D,20241010,14.45,14.455,14.4,14.45,58600 BLX,D,20241010,32.9,33.65,32.9,33.57,105100 BMA,D,20241010,70.7,73.84,69.6,73.2,241100 BME,D,20241010,41.85,41.85,41.5293,41.65,22200 BMEZ,D,20241010,15.72,15.75,15.66,15.71,98500 BMI,D,20241010,227.05,227.56,225.04,226.64,200800 BML-G,D,20241010,22.9,22.9348,22.71,22.83,6400 BML-H,D,20241010,22.76,22.88,22.7112,22.78,7100 BML-J,D,20241010,24.32,24.32,24.165,24.27,6200 BML-L,D,20241010,24.05,24.13,24,24.13,14700 BMN,D,20241010,25.31,25.31,25.08,25.2,21600 BMO,D,20241010,89.3,91.23,89.19,91.2,1089700 BMY,D,20241010,53.03,53.42,52.325,52.4,6799400 BN,D,20241010,52.52,53.23,52.38,53.03,1201500 BNED,D,20241010,8.75,9.065,8.735,8.98,102100 BNH,D,20241010,18.6,18.7489,18.44,18.7489,13400 BNJ,D,20241010,17.3,17.35,17.21,17.25,5900 BNL,D,20241010,18,18.16,17.94,18.07,977400 BNS,D,20241010,51.58,52.06,51.3359,52.05,1343200 BNT,D,20241010,52.64,53.05,52.64,53.05,4500 BNY,D,20241010,10.94,10.94,10.91,10.92,5900 BOC,D,20241010,14.4,14.425,14.195,14.36,70800 BODI,D,20241010,6.91,6.98,6.69,6.83,20300 BOE,D,20241010,11.36,11.36,11.2719,11.34,109500 BOH,D,20241010,63.32,64.28,62.9,64.25,295500 BOH-A,D,20241010,18.5,18.585,18.28,18.28,5100 BOH-B,D,20241010,26.53,26.6188,26.5,26.5875,12600 BOND,D,20241010,93.05,93.07,92.81,93.05,275600 BOOT,D,20241010,160.28,161.38,158.58,159.91,551800 BORR,D,20241010,5.27,5.335,5.23,5.28,1444500 BOW,D,20241010,28.4,28.7,28.07,28.44,55100 BOWL,D,20241010,11.59,11.8,11.49,11.67,546500 BOX,D,20241010,32.02,32.75,32,32.71,2184500 BP,D,20241010,32.15,32.4,31.95,32.34,5886100 BPT,D,20241010,1.23,1.24,1.21,1.24,85700 BR,D,20241010,218.56,219.25,216.17,216.83,419300 BRBR,D,20241010,61.96,62.78,61.615,62.75,671300 BRC,D,20241010,74.4,74.4,73.7428,73.96,177900 BRCC,D,20241010,3.32,3.36,3.25,3.35,568800 BRDG,D,20241010,9.85,10.29,9.79,10.29,620700 BRFS,D,20241010,4.06,4.18,4.045,4.17,3322900 BRK.A,D,20241010,685931.7,687848,679100,682470,1300 BRK.B,D,20241010,457.5,457.505,452.7249,454.93,2375700 BRO,D,20241010,106.48,106.67,102.84,103.67,1175100 BROS,D,20241010,30.93,30.98,30.49,30.72,1870800 BRSP,D,20241010,5.36,5.385,5.305,5.33,538200 BRT,D,20241010,17.22,17.26,17.08,17.13,17500 BRW,D,20241010,7.47,7.48,7.36,7.41,112000 BRX,D,20241010,27.07,27.17,26.7,26.81,3217300 BSAC,D,20241010,19.7,19.93,19.63,19.9,147100 BSBR,D,20241010,5.14,5.14,5.09,5.14,98500 BSIG,D,20241010,24.12,24.57,24.015,24.53,238700 BSL,D,20241010,14.21,14.24,14.18,14.19,44300 BSM,D,20241010,15.18,15.2899,15.13,15.21,186100 BST,D,20241010,36.53,36.88,36.33,36.86,120000 BSTZ,D,20241010,19.12,19.31,19.01,19.25,170800 BSX,D,20241010,86.77,86.77,85.768,86.2,4920900 BTA,D,20241010,10.64,10.65,10.62,10.64,10500 BTCM,D,20241010,2.21,2.2388,2.12,2.16,13000 BTE,D,20241010,3.2,3.2499,3.15,3.24,9592300 BTI,D,20241010,35.51,35.58,35.04,35.11,3669200 BTO,D,20241010,32.58,32.75,32.25,32.69,25900 BTT,D,20241010,21.56,21.59,21.5202,21.54,248800 BTU,D,20241010,25.72,26.78,25.58,26.77,2052200 BTZ,D,20241010,11.16,11.17,11.13,11.13,125300 BUD,D,20241010,64.5,64.53,63.92,64.07,789600 BUI,D,20241010,23.79,23.8408,23.65,23.73,24700 BUR,D,20241010,13.19,13.31,12.98,13.29,376500 BURL,D,20241010,249.56,249.73,245.17,246.83,579900 BUXX,D,20241010,20.34,20.34,20.3,20.33,44100 BV,D,20241010,16.56,16.6288,15.4,16.07,946400 BVN,D,20241010,13.03,13.8,13.02,13.78,787800 BW,D,20241010,2.38,2.455,2.32,2.38,1045400 BW-A,D,20241010,14.67,14.97,14.49,14.88,104500 BWA,D,20241010,34.9,34.98,34.64,34.89,960800 BWG,D,20241010,8.78,8.795,8.69,8.69,39400 BWLP,D,20241010,15.57,15.6142,15.43,15.54,141700 BWMX,D,20241010,13.02,13.13,11.78,11.97,65300 BWNB,D,20241010,21.78,22.34,21.605,22.3,13300 BWSN,D,20241010,23.78,24.55,23.78,24.4,8400 BWXT,D,20241010,117.9,117.9,115.48,115.83,766000 BX,D,20241010,147.95,150.21,147.24,149.03,2460600 BXC,D,20241010,106.91,107.7547,105.323,105.93,39000 BXMT,D,20241010,17.64,17.8092,17.59,17.68,1208600 BXMX,D,20241010,13.84,13.85,13.73,13.75,175900 BXP,D,20241010,82.35,83.41,81.39,82.23,1336200 BXSL,D,20241010,29.38,29.66,29.38,29.63,884000 BY,D,20241010,24.95,25.25,24.83,25.1,104300 BYD,D,20241010,63,63.24,62.1,62.5,803500 BYM,D,20241010,11.95,12.01,11.95,11.97,52000 BYON,D,20241010,9.72,10.03,9.53,9.96,1324700 BZH,D,20241010,31.33,31.87,31.23,31.38,200700 C,D,20241010,64,64.11,63.11,63.48,8708500 C-N,D,20241010,30.28,30.4435,30.22,30.36,69100 CAAP,D,20241010,18.03,18.86,18,18.84,137700 CABO,D,20241010,319.84,335.15,319.23,333.99,160700 CACI,D,20241010,516.75,516.75,511.575,512.89,132300 CAD-A,D,20241010,22.94,22.9899,22.715,22.86,1300 CADE,D,20241010,31.06,31.31,30.76,31.17,1038400 CAE,D,20241010,18.09,18.2,17.935,18.17,350800 CAF,D,20241010,13.79,13.79,13.42,13.6,175800 CAG,D,20241010,29.58,29.8,29.235,29.44,4119500 CAH,D,20241010,114.9,115.14,113.75,113.84,1442300 CAL,D,20241010,31.4,31.85,31.03,31.71,441400 CALX,D,20241010,36.81,37.0515,36.3,36.77,454900 CANG,D,20241010,1.75,1.869,1.75,1.82,33100 CAPL,D,20241010,21.72,21.88,21.66,21.85,17800 CARR,D,20241010,81.07,81.32,80.31,80.43,2958000 CARS,D,20241010,15.29,15.6,15.17,15.59,426600 CAT,D,20241010,395.18,396.96,390.5,396.64,1331800 CATO,D,20241010,5.72,6,5.63,5.86,150000 CAVA,D,20241010,130.86,131.74,128.8,130.24,1236700 CB,D,20241010,288.25,289.87,283.41,284.7,1055500 CBL,D,20241010,24.94,25.205,24.89,25.15,162900 CBNA,D,20241010,20.7,20.8,20.61,20.65,44500 CBRE,D,20241010,119.73,120.66,119.05,119.51,1449600 CBT,D,20241010,110.03,110.9,109.435,110.77,186500 CBU,D,20241010,57.29,57.78,56.79,57.75,307400 CBZ,D,20241010,64.79,65.33,63.61,63.78,244400 CC,D,20241010,19.72,19.97,19.5186,19.78,943700 CCI,D,20241010,110.06,112.035,109.67,109.94,2047400 CCIA,D,20241010,25.87,25.87,25.865,25.865,800 CCIF,D,20241010,8.4,8.41,8.35,8.36,73800 CCJ,D,20241010,50.18,50.68,49.91,50.49,2305200 CCK,D,20241010,92.6,92.64,90.99,91.6,3637200 CCL,D,20241010,19.86,20.5,19.72,20.39,38703100 CCO,D,20241010,1.49,1.51,1.48,1.5,821300 CCRD,D,20241010,12.95,13.01,12.32,12.5,11300 CCS,D,20241010,96,96.585,95.13,95.99,250600 CCU,D,20241010,11.1,11.36,11.09,11.29,144600 CCZ,D,20241010,58.5,59,58.275,58.6501,7800 CDE,D,20241010,6.25,6.45,6.175,6.4,11234600 CDLR,D,20241010,28.03,28.14,27.96,28.01,24000 CDP,D,20241010,30.72,30.94,30.52,30.68,479300 CDR-B,D,20241010,15.75,15.98,15.75,15.875,1700 CDR-C,D,20241010,14.68,14.81,14.68,14.81,6400 CDRE,D,20241010,39.47,40.01,39.11,39.84,421900 CE,D,20241010,133.32,135.31,132.905,134.85,498200 CEE,D,20241010,10.36,10.36,10.24,10.25,6400 CEIX,D,20241010,106.6,109.5,106.59,109.3,278200 CEL.P,D,20241010,0.04,0.0401,0.04,0.0401,2500 CEPU,D,20241010,10.24,10.52,10.15,10.43,307400 CF,D,20241010,87.62,88.55,86.45,88.27,1510700 CFG,D,20241010,41.26,41.77,41.11,41.3,3741100 CFG-E,D,20241010,21.9,22.0373,21.76,21.76,14800 CFG-H,D,20241010,27.21,27.21,27.07,27.19,25000 CFR,D,20241010,116.05,117.65,114.3241,115.82,525100 CFR-B,D,20241010,21.39,21.39,21.22,21.23,4700 CGA,D,20241010,2.04,2.1349,1.98,2.06,3600 CGAU,D,20241010,6.89,7.12,6.85,7.08,834500 CGV,D,20241010,13.35,13.3599,13.3,13.3599,3700 CHCT,D,20241010,16.22,16.245,15.89,16.06,397100 CHD,D,20241010,100.78,101.06,99.91,100.22,948000 CHE,D,20241010,600.47,601.6,589.87,590,99400 CHGG,D,20241010,1.54,1.55,1.48,1.53,3244000 CHH,D,20241010,132.05,133.46,131.51,133.42,180600 CHM-A,D,20241010,23.63,23.6841,23.63,23.6841,2600 CHM-B,D,20241010,24.7501,24.8799,24.7501,24.7671,1100 CHMI,D,20241010,3.43,3.43,3.41,3.42,99800 CHN,D,20241010,13.25,13.36,13.13,13.33,29400 CHPT,D,20241010,1.35,1.36,1.3,1.31,12771400 CHT,D,20241010,38,38,37.58,37.7,102500 CHWY,D,20241010,30.38,30.3887,29.4,29.52,4374800 CI,D,20241010,347.53,350.93,346.19,350.5,800600 CIA,D,20241010,4.99,5.32,4.92,5.21,184800 CIB,D,20241010,31.48,31.89,31.32,31.82,134800 CIEN,D,20241010,67.07,68.52,66.89,68.5,2461400 CIF,D,20241010,1.79,1.79,1.78,1.785,59900 CIG,D,20241010,1.97,1.98,1.95,1.98,911800 CIG.C,D,20241010,2.52,2.52,2.48,2.48,1800 CII,D,20241010,19.76,19.8,19.675,19.77,77900 CIM,D,20241010,15.19,15.28,15.12,15.16,450000 CIM-A,D,20241010,24.44,24.45,24.25,24.2796,4700 CIM-B,D,20241010,24.94,25.0213,24.9136,24.97,30100 CIM-C,D,20241010,22.88,23,22.88,23,8800 CIM-D,D,20241010,24.38,24.5,24.31,24.31,95200 CIMN,D,20241010,25.63,25.63,25.4,25.42,60400 CIMO,D,20241010,25.76,25.76,25.6,25.69,7000 CINT,D,20241010,7.19,7.425,7.19,7.31,37400 CIO,D,20241010,5.61,5.73,5.57,5.64,164600 CIO-A,D,20241010,18.81,18.84,18.66,18.8,3200 CION,D,20241010,11.7,11.78,11.65,11.78,158500 CIVI,D,20241010,53.24,54.105,52.78,53.66,815300 CL,D,20241010,101.22,101.22,98.93,99.24,4406500 CLB,D,20241010,19.1,19.279,18.77,19.08,280600 CLB.W,D,20241010,0.2511,0.27,0.24,0.2699,3100 CLBR,D,20241010,10.21,10.23,10.21,10.23,2200 CLCO,D,20241010,11.35,11.5799,11.272,11.55,113900 CLD-A,D,20241010,23,23,23,23,1400 CLDT,D,20241010,8.19,8.29,8.15,8.29,169700 CLF,D,20241010,12.73,12.84,12.53,12.7,11360100 CLH,D,20241010,252.39,255.27,251.45,254.36,242300 CLPR,D,20241010,5.87,6.006,5.65,5.89,45000 CLS,D,20241010,57.5,61.27,57.11,61.25,2611000 CLVT,D,20241010,6.76,6.83,6.64,6.75,2123500 CLW,D,20241010,26.76,27.16,26.43,27.12,181900 CLX,D,20241010,159.57,159.93,157.55,158.05,884800 CM,D,20241010,60.03,60.03,59.15,59.58,1961800 CMA,D,20241010,59.2,59.58,58.74,59.36,1250400 CMBT,D,20241010,16.62,16.68,16.54,16.58,68200 CMC,D,20241010,52.06,53.23,52.06,52.98,761300 CMCM,D,20241010,4.74,4.785,4.302,4.41,43200 CMG,D,20241010,57.81,58.355,57.015,58.33,5154900 CMI,D,20241010,333.75,333.75,330.09,332.85,446400 CMP,D,20241010,13.23,13.435,12.63,12.63,705400 CMR-B,D,20241010,26.11,26.11,26.11,26.11,100 CMR-C,D,20241010,26.6391,26.6391,26.56,26.56,1700 CMR-D,D,20241010,26.96,27.13,26.79,26.9333,1300 CMRE,D,20241010,14.37,14.77,14.365,14.73,342500 CMS,D,20241010,69.71,70.07,68.96,69.14,1487800 CMS-B,D,20241010,88.5,88.5,85.33,88.05,500 CMS-C,D,20241010,19.98,20,19.8491,19.99,24200 CMSA,D,20241010,24.89,24.9999,24.75,24.76,11100 CMSC,D,20241010,24.58,24.6299,24.55,24.59,16800 CMSD,D,20241010,24.75,24.8416,24.65,24.77,27900 CMTG,D,20241010,6.17,6.34,6.13,6.21,391400 CMU,D,20241010,3.64,3.655,3.6301,3.645,18400 CNA,D,20241010,49.22,49.22,48.16,48.53,370500 CNC,D,20241010,72.65,72.65,71.105,71.62,3987900 CNF,D,20241010,1.46,1.6597,1.46,1.56,249100 CNH,D,20241010,11.11,11.16,11.03,11.12,5240200 CNI,D,20241010,114.27,115.89,114.1,115.1,2275800 CNK,D,20241010,27.55,29.1527,27.4,28.63,2887700 CNM,D,20241010,43.64,44.53,42.91,43.78,2274900 CNMD,D,20241010,62.54,63.14,61.4462,61.81,610700 CNNE,D,20241010,18.1,18.29,18,18.24,353300 CNO,D,20241010,34.66,34.66,34.05,34.24,836400 CNO-A,D,20241010,21.75,21.81,21.6,21.66,2300 CNP,D,20241010,29.57,29.726,29.42,29.49,5698800 CNQ,D,20241010,36.79,37.585,36.425,37.45,6077100 CNS,D,20241010,91.1,91.85,90.72,91.83,207400 CNX,D,20241010,34.27,34.835,34.06,34.73,2009400 COD-A,D,20241010,24.1299,24.1299,24.05,24.0999,4800 COD-B,D,20241010,24.3,24.31,24.25,24.27,9500 COD-C,D,20241010,24.44,24.44,24.39,24.39,20300 CODI,D,20241010,20.66,20.895,20.525,20.83,189400 COF,D,20241010,151.07,152.31,150.12,151.13,1440800 COF-I,D,20241010,21.09,21.11,20.95,21.04,76000 COF-J,D,20241010,20.12,20.2485,20.03,20.12,55300 COF-K,D,20241010,20.21,20.3,20.13,20.13,4900 COF-L,D,20241010,19.52,19.55,19.44,19.48,26100 COF-N,D,20241010,19.1,19.205,18.99,19.11,15500 COHR,D,20241010,96.82,99.15,96.27,99.03,1464100 COLD,D,20241010,26.88,27,26.44,26.71,1710200 COMP,D,20241010,5.5,5.65,5.485,5.62,3420400 CON,D,20241010,19.44,19.81,19.4,19.81,368500 COOK,D,20241010,3.26,3.35,3.2,3.26,90800 COP,D,20241010,111.64,112.8347,110.76,111.86,3946400 COR,D,20241010,221.91,222.7,220.8216,222.2,1352900 COTY,D,20241010,8.99,9,8.865,8.9,4527300 COUR,D,20241010,7.34,7.46,7.1797,7.45,1417300 CP,D,20241010,80.42,81.39,80,81.2,2119700 CPA,D,20241010,93.53,95.1,93.25,94.43,205300 CPAC,D,20241010,5.87,5.8801,5.7157,5.7157,4500 CPAY,D,20241010,336.07,338.15,333.875,335.87,280300 CPF,D,20241010,27.78,28.37,27.4926,28.35,265100 CPK,D,20241010,116.01,116.855,115.73,116.24,76900 CPNG,D,20241010,25.67,25.88,25.4,25.53,5700700 CPRI,D,20241010,42.95,43.21,42.41,43.15,1382300 CPS,D,20241010,12.98,13.48,12.68,13,246200 CPT,D,20241010,119.86,120.7,118.27,118.79,767300 CQP,D,20241010,49.9,50.96,49.9,50.81,51800 CR,D,20241010,154.79,155.99,152.8001,155.08,175400 CRBG,D,20241010,30.09,30.23,29.75,29.97,2398400 CRC,D,20241010,51.4,51.9799,51.16,51.84,458600 CRD.A,D,20241010,11.5,11.8899,11.5,11.78,79100 CRD.B,D,20241010,11.62,11.87,11.5312,11.76,2800 CRGY,D,20241010,13.05,13.27,12.9,13.21,2207500 CRH,D,20241010,89.65,90.96,89.13,90.5,5325200 CRI,D,20241010,60.25,60.85,60.18,60.68,654000 CRK,D,20241010,11.89,11.89,11.63,11.73,2125500 CRL,D,20241010,185.5,196.25,185.5,191.43,828900 CRM,D,20241010,287.92,290.23,284.62,290.17,3965500 CRS,D,20241010,159,163.035,158.85,162.69,351700 CRT,D,20241010,10.4,10.59,10.4,10.425,11500 CSAN,D,20241010,8.82,8.96,8.755,8.9,522200 CSL,D,20241010,460.32,463.64,456.375,459.52,254300 CSR,D,20241010,69.86,70.505,69.35,69.57,141600 CSTM,D,20241010,14.2,14.81,14.16,14.74,1589100 CSV,D,20241010,30.15,30.86,30.15,30.67,66600 CTA-B,D,20241010,79.35,79.35,79.09,79.09,900 CTBB,D,20241010,16.61,16.775,16.432,16.55,93800 CTDD,D,20241010,16.98,17.01,16.82,16.94,18900 CTLT,D,20241010,60.78,60.84,60.5,60.71,2100400 CTO,D,20241010,18.76,18.76,18.51,18.57,332300 CTO-A,D,20241010,24.15,24.67,23.855,24.14,1200 CTOS,D,20241010,3.06,3.175,3.03,3.15,364500 CTRA,D,20241010,24.4,24.58,24.18,24.51,3095400 CTRE,D,20241010,30.03,30.23,29.73,29.89,1601800 CTRI,D,20241010,16.72,17.57,16.61,17.33,890300 CTS,D,20241010,48.3,48.3,47.44,47.47,120200 CTV,D,20241010,1.75,1.81,1.745,1.79,127500 CTVA,D,20241010,56.02,56.62,55.65,56.55,2156400 CUB-E,D,20241010,25.5443,25.5443,25.5443,25.5443,200 CUB-F,D,20241010,25.32,25.32,25.25,25.2501,1300 CUBE,D,20241010,50.17,50.58,49.56,49.91,1545300 CUBI,D,20241010,44.8,45.5,44.22,45.15,193500 CUK,D,20241010,18.18,18.74,18.11,18.71,2553400 CULP,D,20241010,5.75,5.84,5.69,5.84,7500 CURB,D,20241010,24.34,24.34,23.245,23.69,1411600 CURV,D,20241010,3.36,3.53,3.31,3.36,250600 CUZ,D,20241010,29.19,29.44,29.01,29.34,1107300 CVE,D,20241010,17.73,17.9299,17.515,17.86,8114400 CVE.W,D,20241010,12.98,12.98,12.98,12.98,200 CVEO,D,20241010,27.44,27.695,27.42,27.63,26600 CVI,D,20241010,24.16,24.82,24,24.63,658200 CVLG,D,20241010,51.28,51.66,50.62,51.41,37500 CVNA,D,20241010,188.75,193.18,187.73,191.57,2063100 CVS,D,20241010,67.38,67.67,66.65,66.85,12759800 CVX,D,20241010,150.68,151.55,149.85,150.62,4420800 CW,D,20241010,342.77,342.975,338.318,340.29,159100 CWAN,D,20241010,24.96,25.63,24.91,25.54,1058300 CWE.A,D,20241010,25.76,25.76,25.43,25.62,179200 CWEN,D,20241010,27.71,27.82,27.4,27.57,733600 CWH,D,20241010,22.24,22.545,21.9,22.33,719300 CWK,D,20241010,12.34,12.395,12.22,12.34,1429100 CWT,D,20241010,51.6,51.8,51.28,51.42,229500 CX,D,20241010,6.01,6.18,5.99,6.16,12561500 CXE,D,20241010,3.95,3.95,3.9219,3.93,171600 CXH,D,20241010,8.22,8.23,8.22,8.23,1300 CXM,D,20241010,6.92,7.17,6.91,7.14,947300 CXT,D,20241010,53.72,54.33,53.34,54.05,250100 CXW,D,20241010,12.62,12.88,12.45,12.88,516200 CYD,D,20241010,12.36,12.415,12.14,12.24,10900 CYH,D,20241010,5.15,5.28,5.15,5.22,882900 D,D,20241010,56.58,56.86,55.47,55.49,5511100 DAC,D,20241010,85.87,88.06,85.68,87.06,103300 DAL,D,20241010,50.51,51.5,49.29,50.29,16893600 DAN,D,20241010,10.36,10.64,10.145,10.58,1927400 DAO,D,20241010,5.01,5.2,4.68,5.12,160900 DAR,D,20241010,36.38,36.625,35.845,36.02,1738000 DAVA,D,20241010,23.85,24.14,23.28,23.72,621000 DAY,D,20241010,61.33,62.5,60.6,62.38,664400 DB,D,20241010,17.57,17.61,17.46,17.59,1310900 DBD,D,20241010,44.15,45.66,43.8,44.83,85900 DBI,D,20241010,5.85,5.93,5.71,5.92,1274200 DBL,D,20241010,15.72,15.74,15.68,15.715,34600 DBR-H,D,20241010,24.7,24.79,24.43,24.63,16200 DBR-I,D,20241010,24.91,24.96,24.67,24.67,5600 DBR-J,D,20241010,24.67,24.75,24.25,24.63,25500 DBRG,D,20241010,14.75,14.94,14.66,14.91,1260700 DCF,D,20241010,9.18,9.21,9.15,9.16,14800 DCI,D,20241010,72.89,73,72.49,72.87,449400 DCO,D,20241010,62.27,63.019,62,62.91,51700 DD,D,20241010,85.49,86.37,85.145,86.31,1052100 DDD,D,20241010,2.93,2.93,2.795,2.86,1441700 DDL,D,20241010,3.44,3.465,3.28,3.31,557500 DDS,D,20241010,361.68,364.61,358.88,360.1,106300 DDT,D,20241010,26.05,26.21,26.041,26.1977,2800 DE,D,20241010,404.77,406.55,401.86,405.76,578100 DEA,D,20241010,13.15,13.21,13.07,13.16,671800 DEC,D,20241010,11.78,11.93,11.69,11.93,120100 DECK,D,20241010,158.99,160.16,157.07,158.26,1162500 DEI,D,20241010,17.42,17.6,17.145,17.33,1579600 DELL,D,20241010,121.46,124.86,121.2,124.8,5947100 DEO,D,20241010,133.16,134.195,132.93,134.13,521300 DESP,D,20241010,13,13.01,12.71,12.74,642500 DFH,D,20241010,32.24,32.65,31.63,32.12,248200 DFIN,D,20241010,65.11,65.11,64.03,64.42,94800 DFP,D,20241010,21.33,21.37,21.22,21.26,65500 DFS,D,20241010,142.19,143.96,141.5201,141.74,977000 DG,D,20241010,82.86,82.86,82.01,82.44,3671300 DGX,D,20241010,149.28,149.28,147.3,147.81,426000 DHF,D,20241010,2.64,2.66,2.63,2.66,348500 DHI,D,20241010,183,185.22,182.435,183.39,1535900 DHR,D,20241010,268.37,269.12,265.5,266.45,1531800 DHT,D,20241010,11.65,11.79,11.62,11.79,1014300 DHX,D,20241010,1.75,1.775,1.7,1.73,112300 DIAX,D,20241010,14.99,15.105,14.91,15.03,153300 DIN,D,20241010,29.06,30.45,28.72,30.2,715000 DINO,D,20241010,45.34,46.21,45.06,45.92,1921000 DIS,D,20241010,93.72,93.88,92.69,92.99,6698000 DIVY,D,20241010,26.78,26.7954,26.75,26.7954,4100 DK,D,20241010,19.23,19.64,19.015,19.1,1298000 DKL,D,20241010,39.41,39.58,39.11,39.17,381000 DKS,D,20241010,201.95,203.27,199.24,200.69,683400 DLB,D,20241010,73.76,73.88,73.22,73.28,270700 DLN-A,D,20241010,25.7322,25.7322,25.5943,25.5943,2000 DLN-B,D,20241010,26.245,26.4449,26,26.0038,4000 DLNG,D,20241010,3.96,3.99,3.91,3.977,7100 DLR,D,20241010,158.36,160.16,158.23,158.85,881100 DLR-J,D,20241010,24.08,24.08,23.9,23.94,9000 DLR-K,D,20241010,25.15,25.1999,25.02,25.04,25300 DLR-L,D,20241010,23.37,23.45,23.36,23.38,11600 DLX,D,20241010,18.7,18.82,18.48,18.76,225200 DLY,D,20241010,16.54,16.552,16.48,16.51,75800 DM,D,20241010,4.76,4.9,4.76,4.89,384900 DMA,D,20241010,8.69,8.69,8.57,8.6,11300 DMB,D,20241010,11.09,11.11,11.04,11.04,58200 DMO,D,20241010,12.23,12.23,12.2,12.21,33100 DNA,D,20241010,7.81,7.815,7.0602,7.18,1417200 DNB,D,20241010,11.45,11.45,11.2,11.33,1563400 DNMR,D,20241010,0.42,0.4359,0.402,0.4158,483800 DNOW,D,20241010,12.5,12.71,12.37,12.71,502600 DNP,D,20241010,9.55,9.7,9.5001,9.59,889600 DOC,D,20241010,21.66,21.805,21.365,21.5,4656500 DOCN,D,20241010,41.99,43.6,41.8601,43.54,1106000 DOCS,D,20241010,43.75,44.015,43.03,43.35,1705200 DOLE,D,20241010,15.89,15.995,15.8301,15.96,441700 DOUG,D,20241010,1.57,1.58,1.52,1.56,285900 DOV,D,20241010,186.08,187.39,185,186.62,1857100 DOW,D,20241010,53.42,54.05,53.3,53.62,2494100 DPG,D,20241010,11.41,11.475,11.36,11.36,106400 DPZ,D,20241010,417.8,423.35,398,408.75,2344800 DQ,D,20241010,20.85,21.125,19.74,20,1038400 DRD,D,20241010,9.93,10.28,9.93,10.23,282900 DRH,D,20241010,8.61,8.81,8.61,8.81,1568000 DRH-A,D,20241010,25.5671,25.7,25.5671,25.625,5900 DRI,D,20241010,156.78,157.85,155.18,155.93,931100 DRLL,D,20241010,29.45,29.67,29.265,29.5428,26100 DSL,D,20241010,12.89,12.91,12.87,12.88,449200 DSM,D,20241010,6.22,6.22,6.18,6.19,98100 DSMC,D,20241010,35.43,35.56,35.43,35.56,8000 DSTX,D,20241010,25.16,25.205,25.16,25.205,200 DSU,D,20241010,11.11,11.13,11.07,11.1,133400 DSX,D,20241010,2.43,2.5,2.415,2.43,550100 DSX-B,D,20241010,26.78,27,26.778,27,1600 DSX.W,D,20241010,0.33,0.3745,0.315,0.3501,5700 DT,D,20241010,53.63,54.83,53.58,54.75,1940500 DTB,D,20241010,21.05,21.09,20.8351,20.99,9800 DTC,D,20241010,1.31,1.35,1.31,1.33,69000 DTE,D,20241010,124.75,125.53,123.59,123.68,789300 DTF,D,20241010,11.28,11.3,11.28,11.3,300 DTG,D,20241010,21.46,21.46,21.3,21.35,9200 DTM,D,20241010,84.23,84.23,83.36,83.75,407500 DTW,D,20241010,24.61,24.76,24.61,24.71,9800 DUK,D,20241010,111.89,113.5,111.03,113.12,6301500 DUK-A,D,20241010,25.16,25.192,25.12,25.14,38900 DUKB,D,20241010,25.16,25.2288,25.06,25.149,12600 DV,D,20241010,16.59,16.776,16.38,16.76,2038500 DVA,D,20241010,159.26,162,159.02,159.43,574000 DVN,D,20241010,42.15,42.99,41.92,42.86,7454800 DX,D,20241010,12.19,12.32,12.1277,12.31,1087600 DX-C,D,20241010,25.09,25.09,25,25.0184,10200 DXC,D,20241010,20.15,20.18,19.72,19.91,1916900 DXYZ,D,20241010,10,10.05,9.8641,9.93,93100 DY,D,20241010,188.45,188.64,184.69,186.77,213900 E,D,20241010,31.23,31.29,31.06,31.24,153600 EAF,D,20241010,1.52,1.59,1.49,1.51,2860900 EAI,D,20241010,23.15,23.16,23.0802,23.13,5900 EARN,D,20241010,6.69,6.76,6.69,6.74,263200 EAT,D,20241010,84.59,84.76,82.24,82.51,807900 EB,D,20241010,2.74,2.77,2.67,2.71,1186200 EBF,D,20241010,24.3,24.34,24,24.11,1555900 EBR,D,20241010,6.87,6.88,6.795,6.86,705500 EBR.B,D,20241010,7.56,7.56,7.49,7.55,6100 EBS,D,20241010,8.82,8.9,8.23,8.45,1552000 EC,D,20241010,8.76,8.87,8.69,8.81,1872900 ECAT,D,20241010,17.95,17.9659,17.88,17.88,152500 ECC,D,20241010,9.94,9.9488,9.91,9.92,1256100 ECC-D,D,20241010,19.54,19.54,19.35,19.46,27800 ECCC,D,20241010,23.45,23.5,23.45,23.49,1800 ECCF,D,20241010,24.9,24.94,24.81,24.9,26500 ECCV,D,20241010,23.21,23.21,23.13,23.1728,1200 ECCW,D,20241010,24.6,24.74,24.6,24.7399,3700 ECCX,D,20241010,24.795,24.795,24.7001,24.7001,1400 ECL,D,20241010,255.07,256.395,253.16,255.8,742900 ECO,D,20241010,34.3,34.97,34.25,34.8,32200 ECVT,D,20241010,6.45,6.675,6.45,6.57,896400 ED,D,20241010,102.72,103.16,101.502,101.58,1179500 EDD,D,20241010,4.97,4.97,4.91,4.93,228500 EDF,D,20241010,5.32,5.35,5.26,5.32,138000 EDN,D,20241010,23.38,24.232,23.1,23.68,79100 EDR,D,20241010,29.19,29.27,29.1,29.27,2089000 EDU,D,20241010,75.26,76.33,73.92,75.06,1337500 EE,D,20241010,22.71,23,22.52,22.56,167100 EEA,D,20241010,9.05,9.0662,9.05,9.06,400 EEX,D,20241010,4.2,4.22,4.03,4.08,129200 EFC,D,20241010,12.4,12.45,12.3564,12.44,650600 EFC-A,D,20241010,24.87,24.95,24.87,24.94,4300 EFC-B,D,20241010,22.36,22.38,22.31,22.31,900 EFC-C,D,20241010,25.69,25.71,25.3,25.3,1600 EFC-D,D,20241010,23.09,23.09,23.09,23.09,200 EFC-E,D,20241010,25.4,25.49,25.3999,25.4852,15300 EFR,D,20241010,12.82,12.83,12.7809,12.81,80800 EFT,D,20241010,13.04,13.05,12.99,13,97300 EFX,D,20241010,282.12,285.97,280.39,283.73,773100 EFXT,D,20241010,6.6,6.7,6.55,6.55,272300 EG,D,20241010,400.73,402.11,391,393.86,460300 EGF,D,20241010,9.89,9.89,9.8532,9.8532,300 EGO,D,20241010,16.73,17.02,16.63,16.99,1179200 EGP,D,20241010,175.94,177.24,174.775,175.91,353700 EGY,D,20241010,6.09,6.2,6.02,6.19,533800 EHAB,D,20241010,7.03,7.115,6.9401,7.09,455800 EHC,D,20241010,93.88,94.76,92.93,93.57,405000 EHI,D,20241010,6.81,6.89,6.76,6.87,173900 EIC,D,20241010,16.58,16.58,16.39,16.54,137700 EICB,D,20241010,24.99,25.0599,24.97,24.97,6200 EICC,D,20241010,25.15,25.2148,25.079,25.2148,16700 EIG,D,20241010,48.44,48.69,47.69,48.04,89000 EIX,D,20241010,84.33,84.955,82.96,83.01,1826700 EL,D,20241010,93.74,94.96,93.125,94.94,2113900 ELAN,D,20241010,14.5,14.755,14.42,14.52,2978500 ELC,D,20241010,23.03,23.03,22.95,22.99,4400 ELF,D,20241010,104.77,107.9599,103,107.46,1796300 ELME,D,20241010,16.7,16.85,16.69,16.8,352100 ELP,D,20241010,7.19,7.245,7.19,7.2,141500 ELPC,D,20241010,6.5,6.514,6.47,6.47,2500 ELS,D,20241010,66.61,67.88,66.515,67.4,1444700 ELV,D,20241010,494.78,498.14,491.37,492.18,1088900 EMD,D,20241010,10.15,10.21,10.1,10.13,130500 EME,D,20241010,443,443.5,436.1901,442.09,182100 EMF,D,20241010,13.62,14.44,13.62,13.71,4500 EMN,D,20241010,109.72,110.765,109.085,110.11,495300 EMO,D,20241010,43.7,43.97,43.43,43.77,34900 EMP,D,20241010,23.05,23.08,22.98,23.05,5700 EMR,D,20241010,110.79,111.28,109.8501,110.88,1916200 ENB,D,20241010,40.92,41.065,40.665,40.88,1909700 ENFN,D,20241010,8.86,8.98,8.81,8.95,188300 ENIC,D,20241010,2.69,2.71,2.655,2.67,242900 ENLC,D,20241010,14.63,14.64,14.475,14.6,1244000 ENO,D,20241010,24.76,24.76,24.6596,24.69,1500 ENOV,D,20241010,38.52,38.93,38.36,38.72,699800 ENR,D,20241010,31.04,31.14,30.65,31.03,833500 ENS,D,20241010,100.86,101.73,100.47,101.49,212000 ENV,D,20241010,62.61,62.67,62.61,62.64,287600 ENVA,D,20241010,83.1,84.15,82.92,84.09,149400 ENZ,D,20241010,1.12,1.17,1.12,1.12,111900 EOD,D,20241010,5.04,5.04,4.96,5.01,58000 EOG,D,20241010,131.87,132.61,130.34,132.19,1637300 EOI,D,20241010,20.23,20.24,20.0075,20.15,73800 EOS,D,20241010,22.33,22.33,22.1,22.24,131300 EOT,D,20241010,17.73,17.7432,17.65,17.665,55400 EP-C,D,20241010,48.09,48.19,48.08,48.08,1900 EPAC,D,20241010,41.91,42.52,41.72,42.52,325200 EPAM,D,20241010,191.99,194.14,191.5172,192.77,344000 EPC,D,20241010,33.65,34.17,33.525,34.11,418400 EPD,D,20241010,29.28,29.5,29.14,29.25,2516900 EPR,D,20241010,47.75,48,47.4,47.6,362400 EPR-C,D,20241010,22.12,22.12,21.7437,21.82,3500 EPR-E,D,20241010,30.37,30.52,30.37,30.49,300 EPR-G,D,20241010,22.96,22.96,22.72,22.72,3600 EPRT,D,20241010,32.42,32.79,32.23,32.5,1128000 EQBK,D,20241010,39.41,40.34,39.21,39.78,35600 EQC,D,20241010,19.74,19.87,19.71,19.86,792300 EQC-D,D,20241010,25.3201,25.4375,25.23,25.405,19300 EQH,D,20241010,43.05,43.36,42.785,43.06,1858400 EQH-A,D,20241010,23.15,23.17,23.02,23.02,24300 EQH-C,D,20241010,19.65,19.65,19.47,19.49,9200 EQNR,D,20241010,25.29,25.5,25.14,25.42,3672800 EQR,D,20241010,72.44,73.04,71.77,72.16,1133400 EQS,D,20241010,1.31,1.31,1.31,1.31,500 EQT,D,20241010,36.51,36.7294,36.19,36.62,3970200 EQV,D,20241010,9.91,9.91,9.905,9.91,637700 EQV.U,D,20241010,9.9741,9.985,9.9741,9.985,1600 EQV.W,D,20241010,0.25,0.25,0.21,0.21,700 ERJ,D,20241010,32.82,33.72,32.82,33.59,1097200 ERO,D,20241010,20.5,20.86,20.35,20.55,148200 ES,D,20241010,63.67,64.415,63.185,63.86,2094300 ESAB,D,20241010,102.83,103.26,102,103.1,183000 ESE,D,20241010,121.14,121.14,119.565,120.68,99400 ESI,D,20241010,25.54,25.805,25.45,25.62,789200 ESNT,D,20241010,63,63.18,62.17,62.71,344500 ESRT,D,20241010,10.96,11.035,10.825,10.94,1002600 ESS,D,20241010,286.69,289.45,283.72,285.31,248000 ESTC,D,20241010,78.68,82.71,78.68,82.03,1037600 ET,D,20241010,16.29,16.45,16.25,16.36,9826200 ET-I,D,20241010,11.99,11.99,11.77,11.77,26100 ETB,D,20241010,14.47,14.53,14.4501,14.53,43600 ETD,D,20241010,29.77,29.825,29.43,29.64,212800 ETG,D,20241010,19.35,19.4313,19.25,19.26,73900 ETI.P,D,20241010,24.5,24.6,24.5,24.6,2600 ETJ,D,20241010,9.51,9.54,9.38,9.43,162600 ETN,D,20241010,335.4,337.83,332.69,336.94,1281000 ETO,D,20241010,26.2,26.27,26.03,26.07,28300 ETR,D,20241010,130.21,131.05,128.755,129.06,1154300 ETV,D,20241010,13.84,13.89,13.7936,13.84,71300 ETW,D,20241010,8.63,8.6465,8.55,8.6,279100 ETW.W,D,20241010,0.124,0.135,0.08,0.094,28600 ETWO,D,20241010,3.18,3.49,3,3.2,3789400 ETX,D,20241010,18.68,18.71,18.66,18.71,16200 ETY,D,20241010,14.8,14.84,14.7101,14.82,153000 EVC,D,20241010,2.09,2.09,2.035,2.06,153600 EVE.T,D,20241010,0.1,0.1175,0.0505,0.089,35400 EVEX,D,20241010,3.23,3.31,3.22,3.3,230400 EVF,D,20241010,6.28,6.29,6.265,6.27,36000 EVG,D,20241010,11.19,11.1962,11.15,11.153,17400 EVH,D,20241010,26.03,27.01,26.03,26.8,1065300 EVN,D,20241010,10.98,10.98,10.91,10.94,78100 EVR,D,20241010,253.72,253.72,250.66,252.89,156400 EVRI,D,20241010,13.16,13.23,13.155,13.19,623200 EVT,D,20241010,24.42,24.68,24.32,24.53,137300 EVT.W,D,20241010,0.02,0.0343,0.02,0.0343,800 EVTC,D,20241010,32.77,33.12,32.56,32.96,332300 EVTL,D,20241010,6.14,6.4599,6.02,6.07,17900 EVTR,D,20241010,51.02,51.06,50.95,51.06,89800 EW,D,20241010,67.65,68.52,67.59,68.26,2873000 EXG,D,20241010,8.56,8.57,8.48,8.51,473100 EXK,D,20241010,4.26,4.42,4.205,4.35,5326200 EXP,D,20241010,289.82,291.97,288.1,289.43,174600 EXPD,D,20241010,121,121.95,120.66,121.37,1207500 EXR,D,20241010,170.99,172.72,169.45,169.77,1187300 EXTO,D,20241010,4.7,4.75,4.5301,4.73,31700 F,D,20241010,10.58,10.7,10.54,10.68,39458300 F-B,D,20241010,24.47,24.68,24.33,24.48,18700 F-C,D,20241010,24.14,24.2077,24.07,24.14,22700 F-D,D,20241010,25.58,25.64,25.43,25.48,12500 FAF,D,20241010,64.25,64.25,62.83,63.27,880300 FBIN,D,20241010,87.2,87.81,86.8,87.3,704500 FBK,D,20241010,45.46,45.79,45.13,45.71,136000 FBMS,D,20241010,30.98,31.22,30.75,31.22,193900 FBP,D,20241010,20.1,20.35,19.99,20.35,942600 FBR-E,D,20241010,22.98,23.14,22.9783,23.14,16900 FBRT,D,20241010,12.61,12.75,12.5794,12.72,357700 FC,D,20241010,39.94,40.21,39.745,40.04,26500 FCF,D,20241010,16.29,16.42,16.155,16.38,365200 FCN,D,20241010,223.1,223.1,221.1,221.78,112800 FCPT,D,20241010,28.46,28.66,28.24,28.64,494200 FCRX,D,20241010,24.42,24.425,24.39,24.41,1700 FCT,D,20241010,10.43,10.43,10.41,10.42,53800 FCX,D,20241010,48.92,49.825,48.5101,49.54,6959900 FDP,D,20241010,28.89,28.92,28.6,28.77,177100 FDS,D,20241010,454.11,459.185,452.62,454.03,143300 FDX,D,20241010,263.35,265.98,263.2,264.27,872800 FE,D,20241010,42.65,42.87,42.2,42.33,2049800 FEDU,D,20241010,12.75,12.75,12.01,12.4,2700 FENG,D,20241010,3,3.003,2.98,2.98,800 FERG,D,20241010,194.48,199.11,194.48,198.09,1670900 FET,D,20241010,15.61,15.685,15.41,15.54,14500 FF,D,20241010,6.21,6.23,6.06,6.14,243800 FFA,D,20241010,20.48,20.5,20.387,20.46,16300 FFC,D,20241010,16.42,16.44,16.35,16.38,100000 FFWM,D,20241010,6.6,6.86,6.48,6.81,434600 FG,D,20241010,42.54,43.22,41.8681,42.46,54800 FGB,D,20241010,4.11,4.115,4.1,4.115,51400 FGN,D,20241010,26.7,26.8,26.5756,26.63,8500 FHI,D,20241010,36.08,36.2,35.75,36.01,629300 FHN,D,20241010,15.79,15.97,15.63,15.78,3152400 FHN-B,D,20241010,25.09,25.15,24.9501,25.15,4100 FHN-C,D,20241010,25.4395,25.4395,25.4395,25.4395,400 FHN-E,D,20241010,25.709,25.709,25.1,25.1,4000 FHN-F,D,20241010,19.81,20.3816,19.75,20.25,13900 FI,D,20241010,187.67,188.52,187.1302,187.99,1853500 FICO,D,20241010,2008.28,2010,1976.74,1984.52,163300 FIGS,D,20241010,6.25,6.2625,5.99,6.06,1540200 FIHL,D,20241010,17.65,18.12,17.65,17.94,302100 FINS,D,20241010,13.26,13.29,13.22,13.29,17500 FINV,D,20241010,6.32,6.41,6.09,6.14,851900 FIS,D,20241010,86.08,86.66,85.85,86.49,2515300 FIX,D,20241010,402.99,409.46,399.53,407.29,287400 FL,D,20241010,23.24,23.729,22.94,23.31,2608400 FLC,D,20241010,17.26,17.31,17.23,17.28,12900 FLNG,D,20241010,26.02,26.17,25.9476,26.15,110800 FLO,D,20241010,22.68,22.68,22.335,22.5,691700 FLR,D,20241010,49.95,50.1906,49.43,49.98,1184400 FLS,D,20241010,53.87,54.1234,53.44,53.86,630500 FLUT,D,20241010,234.5,241.1194,234,240.64,1631000 FLXR,D,20241010,39.19,39.21,39.1319,39.21,22900 FMC,D,20241010,61.14,61.21,59.93,60.38,1107400 FMN,D,20241010,12.41,12.42,12.38,12.4,16600 FMS,D,20241010,20.01,20.03,19.83,19.88,206500 FMX,D,20241010,98.25,98.95,97.9101,98.42,271600 FMY,D,20241010,12.4,12.4,12.12,12.29,7000 FN,D,20241010,248.85,253.18,244.56,253.09,293500 FNA,D,20241010,5.15,5.37,4.84,5.33,905400 FNB,D,20241010,13.72,13.91,13.66,13.9,1577800 FND,D,20241010,112.82,113.8,110.28,112.43,1754900 FNF,D,20241010,59.97,60.0999,58.43,58.91,1227300 FNV,D,20241010,121.5,123.055,121.065,122.9,544000 FOA,D,20241010,10.17,10.59,10.11,10.52,5900 FOF,D,20241010,13.05,13.12,13.0019,13.11,39000 FOR,D,20241010,31.08,31.5988,30.9505,31.32,69400 FOUR,D,20241010,92.39,94.43,92.09,93.16,1624900 FPF,D,20241010,19.37,19.3985,19.28,19.32,103100 FPH,D,20241010,4.09,4.14,3.95,4.01,226000 FPI,D,20241010,10.55,10.64,10.55,10.61,428100 FR,D,20241010,54.08,54.27,53.47,53.76,1204200 FRA,D,20241010,13.69,13.73,13.65,13.71,176200 FRE.W,D,20241010,0.089,0.089,0.041,0.0507,4700 FREY,D,20241010,0.95,0.9735,0.933,0.9631,998300 FRGE,D,20241010,1.25,1.27,1.16,1.18,596200 FRO,D,20241010,24.63,24.75,24.305,24.44,1201000 FRT,D,20241010,111.38,111.66,110.06,110.41,675700 FRT-C,D,20241010,22.7,22.73,22.7,22.73,700 FSCO,D,20241010,6.73,6.73,6.67,6.68,576400 FSK,D,20241010,19.92,20.155,19.92,20.12,1324700 FSLY,D,20241010,7.31,7.345,7.15,7.24,2479900 FSM,D,20241010,4.56,4.72,4.4628,4.7,9063800 FSS,D,20241010,90.36,90.54,88.78,90.17,291700 FT,D,20241010,7.47,7.51,7.46,7.4687,54400 FTHY,D,20241010,14.98,15.0571,14.89,14.99,100400 FTI,D,20241010,27.21,27.59,27.055,27.49,1313200 FTK,D,20241010,4.97,4.97,4.7904,4.86,43400 FTS,D,20241010,43.26,43.42,42.94,43.13,659100 FTV,D,20241010,77.46,77.66,76.83,77.24,1614400 FTWO,D,20241010,31.31,31.59,31.31,31.5,22400 FUBO,D,20241010,1.43,1.54,1.39,1.53,6815000 FUL,D,20241010,77.67,78.25,77.455,78.14,307000 FUN,D,20241010,36.61,36.95,35.93,36.42,1261400 FVR,D,20241010,18.75,18.83,18.39,18.66,522000 FVRR,D,20241010,23.4,23.4735,22.83,22.99,627300 FXED,D,20241010,18.91,19.07,18.91,19.0653,7700 G,D,20241010,38.84,38.875,38.17,38.37,820800 GAB,D,20241010,5.43,5.44,5.38,5.4,328900 GAB-G,D,20241010,23.75,23.75,23.75,23.75,100 GAB-H,D,20241010,23.81,23.9924,23.81,23.88,2700 GAB-K,D,20241010,23.85,23.86,23.72,23.8299,1600 GAM,D,20241010,53.3,53.57,53.3,53.49,4900 GAM-B,D,20241010,25.95,25.95,25.66,25.75,5800 GAP,D,20241010,20.55,20.8,20.22,20.71,3173400 GATO,D,20241010,15.78,16.75,15.68,16.6,1168100 GATX,D,20241010,132.39,134.0799,131.58,132.89,205700 GB,D,20241010,5,5.32,5,5.25,80200 GB.W,D,20241010,0.0724,0.0724,0.0724,0.0724,400 GBAB,D,20241010,16.91,16.9787,16.66,16.69,73200 GBCI,D,20241010,45.25,45.52,44.53,45.38,415100 GBLI,D,20241010,34.4999,34.4999,34,34.0001,2900 GBTG,D,20241010,7.41,7.475,7.365,7.46,498200 GBX,D,20241010,49.22,50.37,48.96,50.26,243900 GCI,D,20241010,5.59,5.7,5.31,5.31,947200 GCO,D,20241010,26.18,26.57,25.58,26.42,116800 GCT.W,D,20241010,0.11,0.11,0.1,0.11,700 GCTS,D,20241010,2.59,2.7,2.55,2.61,134200 GCV,D,20241010,3.76,3.76,3.71,3.72,47900 GD,D,20241010,298.5,298.615,295.02,296.05,902400 GDDY,D,20241010,160.66,162.26,160.5,162.14,710300 GDIV,D,20241010,15.385,15.42,15.34,15.3758,17800 GDL,D,20241010,8.15,8.15,8.1201,8.1201,3500 GDO,D,20241010,12.48,12.5455,12.37,12.37,51500 GDOT,D,20241010,11.02,11.195,10.85,11.18,331900 GDV,D,20241010,24.41,24.56,24.41,24.54,83600 GDV-H,D,20241010,24.8,25.12,24.74,25.12,8300 GDV-K,D,20241010,20.75,20.98,20.75,20.98,3100 GE,D,20241010,188.15,189.75,187.3921,188.12,2301000 GEF,D,20241010,61.38,62.27,60.94,61.72,167200 GEF.B,D,20241010,67.86,69.1348,67.6644,67.97,4600 GEL,D,20241010,13.35,13.76,13.2182,13.67,232600 GENI,D,20241010,7.16,7.38,7.102,7.35,1980900 GEO,D,20241010,13.52,13.935,13.36,13.86,2714600 GES,D,20241010,19.29,19.29,18.9,19.06,556400 GETY,D,20241010,3.61,3.785,3.605,3.7,234200 GEV,D,20241010,264,266.55,261.79,264.62,1795700 GF,D,20241010,8.62,8.7231,8.62,8.7,19800 GFF,D,20241010,67.53,67.68,66.37,66.59,372700 GFI,D,20241010,15.25,15.615,15.08,15.58,3466500 GFL,D,20241010,40.8,41.01,40.2,40.36,772300 GFR,D,20241010,7.96,8.04,7.83,7.94,100000 GGB,D,20241010,3.45,3.49,3.4,3.44,7618900 GGG,D,20241010,85.36,85.58,84.5725,84.96,382700 GGT,D,20241010,4.72,4.8,4.715,4.73,107400 GGZ,D,20241010,12.17,12.2414,12.1216,12.225,16300 GHC,D,20241010,804.01,804.01,791.73,794.94,12200 GHG,D,20241010,3.13,3.2999,3.13,3.13,8200 GHI,D,20241010,13.73,13.75,13.6,13.74,22700 GHLD,D,20241010,15.97,16.07,15.97,16.07,1800 GHM,D,20241010,29.8,30.46,29.37,30.02,54600 GHY,D,20241010,12.81,12.825,12.72,12.78,125800 GIB,D,20241010,114.89,115.17,113.7575,114.39,64000 GIC,D,20241010,32.17,32.42,32.14,32.18,36700 GIL,D,20241010,47.29,47.38,46.62,46.71,488800 GIS,D,20241010,71.77,72.5,71.16,71.3,2578600 GJS,D,20241010,22.96,22.96,22.96,22.96,600 GKOS,D,20241010,127.82,128.45,126.78,128.24,454600 GL,D,20241010,107.2,107.96,105.72,106.43,367000 GL-D,D,20241010,18.3,18.4738,18.21,18.33,4600 GLO-A,D,20241010,25.9,25.93,25.9,25.9,1500 GLO-B,D,20241010,25.47,25.52,25.47,25.52,500 GLO-C,D,20241010,25.27,25.27,25.27,25.27,100 GLOB,D,20241010,209.73,210.49,208.33,209.77,760200 GLP,D,20241010,47.77,47.77,46.395,47.14,16700 GLP-B,D,20241010,26.0601,26.3,26.0601,26.3,12300 GLT,D,20241010,1.77,1.7821,1.7,1.76,784100 GLW,D,20241010,46.9,47.05,45.875,46.02,4261500 GM,D,20241010,47.62,47.96,47.36,47.69,9740100 GME,D,20241010,20.47,21.045,20.375,20.91,4180700 GMED,D,20241010,69.86,70.2199,69.21,69.79,592700 GMR-A,D,20241010,25.76,25.76,25.4201,25.5915,8200 GMRE,D,20241010,9.22,9.29,9.13,9.21,305500 GMS,D,20241010,91.49,91.49,89.83,91.08,347800 GNE,D,20241010,16.42,16.6,16,16.18,53600 GNK,D,20241010,17.81,18.07,17.72,18.06,318000 GNL,D,20241010,8.53,8.56,8.36,8.39,2672700 GNL-A,D,20241010,22.82,23.05,22.665,22.8298,6800 GNL-B,D,20241010,22.7475,22.7475,22.74,22.74,1200 GNL-D,D,20241010,23.29,23.29,23.03,23.24,5300 GNL-E,D,20241010,23.09,23.39,22.5681,22.99,9700 GNRC,D,20241010,165.47,170.815,164.51,166.32,1298400 GNT,D,20241010,6.07,6.07,6.05,6.07,20700 GNTY,D,20241010,32.6,33,32.52,32.87,5700 GNW,D,20241010,7.2,7.215,7.05,7.09,2554200 GOF,D,20241010,15.97,15.99,15.92,15.95,598400 GOLD,D,20241010,19.73,20.0968,19.6,20.07,17777000 GOLF,D,20241010,62.75,63.46,62.49,63.2,277200 GOOS,D,20241010,11.7,11.91,11.48,11.53,446400 GOTU,D,20241010,3.64,3.81,3.63,3.71,2634100 GPC,D,20241010,133.76,134.57,133.01,133.44,613200 GPI,D,20241010,350.16,354.57,349.37,354.09,86300 GPJA,D,20241010,24.3478,24.3478,24.16,24.16,2200 GPK,D,20241010,28.67,28.73,28.425,28.54,1784000 GPM-A,D,20241010,16.67,16.68,16.56,16.63,5100 GPMT,D,20241010,2.86,2.89,2.81,2.83,283600 GPN,D,20241010,99.07,99.57,98.1,98.88,2125800 GPOR,D,20241010,149.08,150.04,147.81,149.48,170700 GPRK,D,20241010,8.48,8.84,8.43,8.65,390400 GRB-A,D,20241010,24.08,24.5199,24.02,24.3,7600 GRBK,D,20241010,76.73,77.48,76,76.92,242000 GRC,D,20241010,38.15,38.15,37.64,38.01,33300 GRDN,D,20241010,18.2,18.33,16.9001,16.95,198500 GRMN,D,20241010,164.41,165.98,163.1,165.7,644500 GRN.T,D,20241010,3.4,3.4,3.4,3.4,11400 GRND,D,20241010,12.7,12.7799,12.59,12.63,260900 GRNT,D,20241010,6.14,6.1891,6.05,6.16,179600 GROV,D,20241010,1.26,1.33,1.26,1.31,30500 GRP.U,D,20241010,55.16,56.04,55.16,56.04,6400 GRW,D,20241010,37.17,37.25,37.07,37.1,2700 GRX,D,20241010,10.67,10.745,10.67,10.74,27000 GS,D,20241010,506.31,506.8,499.59,503.72,1309000 GS-A,D,20241010,23.37,23.48,23.34,23.45,19000 GS-C,D,20241010,23.82,24.09,23.82,24.06,8800 GS-D,D,20241010,22.94,22.9998,22.89,22.9575,77700 GSBD,D,20241010,13.58,13.58,13.5,13.55,674700 GSK,D,20241010,40.29,40.37,39.055,39.21,7774900 GSL,D,20241010,24.86,25.08,24.79,25.06,203300 GSL-B,D,20241010,26.5,26.57,26.35,26.46,4100 GTES,D,20241010,17.17,17.41,17.08,17.33,2270900 GTL-B,D,20241010,50.91,50.91,49.95,50.89,5600 GTLS,D,20241010,124.14,125.02,122,124.74,542400 GTN,D,20241010,5.36,5.43,5.28,5.35,1096100 GTN.A,D,20241010,7.3,7.57,7.3,7.36,3300 GTY,D,20241010,30.84,30.96,30.62,30.83,283800 GUG,D,20241010,16.3,16.32,16,16.03,64600 GUT,D,20241010,5.1,5.22,5.1,5.21,349200 GUT-C,D,20241010,24.72,24.72,24.72,24.72,100 GUT.P,D,20241010,0.0046,0.0069,0.0045,0.0067,1175300 GVA,D,20241010,80.86,81.165,78.66,80.56,659100 GWH,D,20241010,6.9,7.42,6.82,7.34,33700 GWH.W,D,20241010,0.042,0.0661,0.042,0.0639,42800 GWRE,D,20241010,183.22,184.385,181.72,183.37,718800 GWW,D,20241010,1025.52,1037.39,1023.23,1025.16,173900 GXO,D,20241010,56.05,58.96,55.7,58.07,7241500 GYLD,D,20241010,13.56,13.56,13.5,13.5085,1500 H,D,20241010,153.34,154.84,152.96,154.23,309700 HAE,D,20241010,75.88,75.88,73.995,74.45,580700 HAFN,D,20241010,7.33,7.5,7.33,7.49,1218600 HAL,D,20241010,30.63,30.97,30.21,30.73,5679700 HASI,D,20241010,34.23,34.72,33.034,33.16,1399600 HAYW,D,20241010,14.28,14.62,14.15,14.58,1595100 HBB,D,20241010,29.47,30.26,29.08,29.92,25400 HBI,D,20241010,7.27,7.38,7.14,7.33,5235400 HBM,D,20241010,9,9.28,8.93,9.27,2058900 HCA,D,20241010,386,388.41,383.14,387.25,956800 HCC,D,20241010,60.69,63.24,60.01,63.2,569000 HCI,D,20241010,104.29,113.46,101.8,111.42,523300 HCXY,D,20241010,25.27,25.43,25.2618,25.43,1300 HD,D,20241010,409.72,414.48,407.63,409.96,3040700 HDB,D,20241010,60.67,61,60.6,60.73,2072600 HE,D,20241010,9.53,9.86,9.43,9.8,2507900 HEI,D,20241010,260.11,260.2,257,258.44,225300 HEI.A,D,20241010,202.76,202.76,199.54,201.1,169900 HEQ,D,20241010,10.91,10.97,10.91,10.936,12300 HES,D,20241010,139.19,140.3,138.55,139.43,564700 HESM,D,20241010,35.82,36.102,35.59,35.71,500400 HFR-A,D,20241010,20.29,20.6,20.2,20.3401,12100 HFRO,D,20241010,6.11,6.18,6.0628,6.09,127000 HG,D,20241010,18.12,18.755,18.12,18.74,603100 HGER,D,20241010,22.95,23.0798,22.81,23.05,72700 HGLB,D,20241010,7.92,7.92,7.8658,7.915,29500 HGTY,D,20241010,10.75,10.88,10.7,10.74,30200 HGV,D,20241010,34.98,35.62,34.875,35.03,887200 HHH,D,20241010,75.19,75.815,74.8,75.74,142400 HI,D,20241010,25.86,26.07,25.41,25.66,674400 HIE,D,20241010,12.21,12.2635,12.1552,12.23,19000 HIG,D,20241010,118.35,118.41,115.59,116.31,1423800 HIG-G,D,20241010,25.34,25.34,25.2138,25.3,7700 HII,D,20241010,249.13,253.74,247.2551,252.85,351500 HIMS,D,20241010,18.01,18.23,17.53,17.85,11351700 HIO,D,20241010,4.03,4.03,4.015,4.02,294600 HIPO,D,20241010,16.33,16.76,16.29,16.41,92200 HIW,D,20241010,32.75,33.14,32.645,33.12,739100 HIX,D,20241010,4.45,4.455,4.4348,4.449,249900 HKD,D,20241010,4.37,4.3989,3.98,4.06,849800 HL,D,20241010,6.36,6.65,6.35,6.62,10086300 HLF,D,20241010,7.1,7.22,7.01,7.19,2493300 HLI,D,20241010,164.27,164.925,162.56,164.2,270700 HLIO,D,20241010,47.23,47.3,46.41,47.14,151800 HLL.W,D,20241010,0.0532,0.0532,0.0532,0.0532,100 HLLY,D,20241010,2.75,2.7719,2.72,2.73,327100 HLN,D,20241010,10.14,10.165,10.09,10.12,4341000 HLT,D,20241010,236.27,237.07,235.11,235.95,1035000 HLX,D,20241010,10.51,10.695,10.37,10.69,1384200 HMC,D,20241010,31.69,31.82,31.56,31.82,516100 HMN,D,20241010,35.18,35.18,34.71,34.72,289000 HMY,D,20241010,9.42,10.065,9.42,10.02,5637200 HNI,D,20241010,52.59,52.7837,51.825,52.14,231100 HOG,D,20241010,33.77,34.07,33.54,33.76,1386000 HOMB,D,20241010,26.17,26.38,26,26.25,849500 HOUS,D,20241010,4.59,4.62,4.475,4.52,951300 HOV,D,20241010,191.32,194.19,188.3,188.39,68000 HP,D,20241010,34.57,35.77,34.48,35.13,1583200 HPE,D,20241010,20.7,20.94,20.39,20.54,18463600 HPE-C,D,20241010,60.69,61.4,60.215,60.52,428200 HPF,D,20241010,18.93,19,18.8801,18.98,19700 HPI,D,20241010,19.25,19.33,19.22,19.3,26800 HPP,D,20241010,4.4,4.4793,4.32,4.35,1578300 HPP-C,D,20241010,13.98,14.08,13.56,14,6700 HPQ,D,20241010,36.56,36.86,36.415,36.75,4763400 HPS,D,20241010,17.15,17.17,17,17.06,59100 HQH,D,20241010,18.34,18.35,18.22,18.26,105100 HQL,D,20241010,14.92,14.92,14.79,14.84,48400 HR,D,20241010,17.13,17.15,16.99,17.07,1846700 HRB,D,20241010,61.22,61.355,60.045,60.79,1546500 HRI,D,20241010,160.94,165.485,160.56,163.72,286900 HRL,D,20241010,31.11,31.33,30.875,30.99,1702300 HRTG,D,20241010,10.5,11.19,9.8067,10.54,1333600 HSBC,D,20241010,44.33,44.33,44.03,44.28,742500 HSHP,D,20241010,8.17,8.2,8.1,8.2,65100 HSY,D,20241010,187.3,189.33,186.56,187.57,756000 HTD,D,20241010,23.28,23.43,23.21,23.29,55200 HTFB,D,20241010,25.02,25.02,24.91,24.91,1300 HTFC,D,20241010,24.2,24.2499,24.1,24.1,3500 HTGC,D,20241010,20.09,20.1,19.48,19.74,1348300 HTH,D,20241010,30.51,30.86,30.275,30.85,410000 HUBB,D,20241010,436.5,444.69,431.62,443.45,456000 HUBS,D,20241010,536.16,554.2435,536.16,553.49,388500 HUM,D,20241010,245.72,252.27,245.49,251.44,2494000 HUN,D,20241010,23.44,23.8718,23.44,23.76,980700 HUYA,D,20241010,4.46,4.54,4.21,4.26,2923500 HVT,D,20241010,25.09,25.41,24.91,25.41,214200 HWM,D,20241010,103.3,103.325,101.62,102.1,1460700 HXL,D,20241010,57.88,59.36,57.5,58.71,780100 HY,D,20241010,66.41,66.62,65.0046,66.07,69000 HYA.U,D,20241010,11,11,10.9,10.9,300 HYA.W,D,20241010,0.17,0.17,0.1699,0.1699,1400 HYAC,D,20241010,10.8,10.8,10.66,10.66,3300 HYB,D,20241010,8.34,8.3435,8.3,8.3,44000 HYI,D,20241010,12.33,12.38,12.3,12.33,30600 HYLN,D,20241010,2.39,2.405,2.295,2.32,573500 HYT,D,20241010,10,10.01,9.93,9.96,449100 HZO,D,20241010,28.97,29.79,28,29.71,329900 IAE,D,20241010,6.66,6.68,6.646,6.663,15400 IAG,D,20241010,4.65,4.906,4.64,4.85,9819700 IBM,D,20241010,235.1,235.83,231.81,233.02,3142000 IBN,D,20241010,29.43,29.45,29.15,29.2,4744300 IBP,D,20241010,235.45,237.76,231.77,233.92,214100 IBTA,D,20241010,65.26,67.45,63.9,66.9,102700 ICE,D,20241010,161.67,161.94,159.81,160.65,1734500 ICL,D,20241010,4.06,4.125,4.055,4.07,626600 ICR-A,D,20241010,21.08,21.0899,21.08,21.0899,500 IDA,D,20241010,100.71,101.08,99.81,100.11,178600 IDE,D,20241010,11.17,11.17,11,11.03,90200 IDT,D,20241010,47,49.6,46.63,47.98,251900 IEX,D,20241010,206.49,208.81,206.49,208.45,360400 IFF,D,20241010,101.89,102.84,101.3682,102.63,835400 IFN,D,20241010,18.63,18.75,18.57,18.72,53200 IFS,D,20241010,27.03,27.08,26.78,27,102100 IGA,D,20241010,9.49,9.5,9.3718,9.45,38800 IGD,D,20241010,5.58,5.58,5.48,5.55,470700 IGI,D,20241010,17.18,17.2637,17.14,17.2,33600 IGR,D,20241010,6.06,6.1,6.02,6.03,370500 IGT,D,20241010,20.25,20.3666,20.13,20.31,796300 IH,D,20241010,1.9,1.998,1.89,1.96,18500 IHD,D,20241010,5.57,5.57,5.52,5.55,52000 IHG,D,20241010,111.44,111.81,111.04,111.42,100200 IHS,D,20241010,3,3.01,2.89,2.96,265300 IHTA,D,20241010,7.6,7.6,7.5,7.54,38300 IIF,D,20241010,28.69,28.79,28.5918,28.79,35400 IIIN,D,20241010,29.16,29.72,29.04,29.24,96600 IIM,D,20241010,12.66,12.68,12.63,12.66,150000 IIP-A,D,20241010,25.93,26.1,25.93,26.09,1600 IIPR,D,20241010,130,130.37,128.47,129.53,97200 IMAX,D,20241010,19.29,20.18,19.275,20.17,479900 INFA,D,20241010,25.53,26.21,25.425,25.94,826400 INFY,D,20241010,22.63,22.73,22.445,22.65,7666000 ING,D,20241010,17.35,17.365,17.175,17.23,1914500 INGR,D,20241010,133.89,134.11,132.85,133.58,350500 INN,D,20241010,6.55,6.62,6.5,6.62,541600 INN-E,D,20241010,21.2,21.2,20.98,21.11,3500 INN-F,D,20241010,21.57,21.7,21.5,21.59,700 INSI,D,20241010,17.88,17.9,17.14,17.34,272500 INSP,D,20241010,205.15,208,202.88,205.44,328300 INST,D,20241010,23.55,23.56,23.52,23.55,287200 INSW,D,20241010,51.99,52.37,51.85,52.02,298800 INVH,D,20241010,33.23,34.1,33.185,33.54,4261600 INVX,D,20241010,15.06,15.52,14.88,15.2,309400 ION.W,D,20241010,2.39,2.6056,2.39,2.5401,52100 IONQ,D,20241010,9.31,9.8399,9.0988,9.81,9533200 IOT,D,20241010,47.43,50.66,47.25,50.61,5040000 IP,D,20241010,47.1,47.1,46.61,47,2660700 IPG,D,20241010,30.98,31.08,30.79,31.06,2546100 IPI,D,20241010,23.43,23.76,23.4,23.7,20300 IQI,D,20241010,10.39,10.39,10.35,10.35,158900 IQV,D,20241010,227,232.85,226.15,230.25,718700 IR,D,20241010,99.01,99.77,98.33,98.56,1827500 IRM,D,20241010,120,120.59,118.38,119.02,1558000 IRS,D,20241010,12.23,12.45,11.82,12.27,143700 IRS.W,D,20241010,1.09,1.1,1.09,1.09,7100 IRT,D,20241010,18.94,19.11,18.755,18.78,3504400 ISD,D,20241010,14.02,14.08,13.875,13.91,124900 IT,D,20241010,518.52,521.9999,515.75,518.72,247300 ITGR,D,20241010,128.28,128.685,127.47,128.23,168700 ITT,D,20241010,150.17,151.39,148.5101,148.97,346400 ITUB,D,20241010,6.24,6.29,6.195,6.27,33888800 ITW,D,20241010,257.38,257.835,255.26,256.83,582200 IVR,D,20241010,8.41,8.53,8.4,8.52,1334600 IVR-B,D,20241010,25.07,25.25,25,25.19,2000 IVR-C,D,20241010,24.5,24.52,24.36,24.36,8200 IVT,D,20241010,29.13,29.25,28.82,28.88,213200 IVZ,D,20241010,17.59,17.78,17.49,17.68,2480100 IX,D,20241010,111.28,112.13,111.21,111.53,22300 J,D,20241010,137.04,137.21,135.82,136.76,876900 JBGS,D,20241010,17.2,17.44,17.19,17.37,348600 JBI,D,20241010,9.73,10.05,9.65,10.04,1531200 JBK,D,20241010,26.89,26.9,26.45,26.45,900 JBL,D,20241010,122.93,123.58,121.78,122.91,944900 JBND,D,20241010,53.57,53.6,53.48,53.59,133300 JBT,D,20241010,95.32,96.355,94.43,94.76,222200 JCE,D,20241010,15.32,15.3799,15.275,15.3,20800 JCI,D,20241010,77.37,77.58,76.64,76.92,2198200 JEF,D,20241010,62.99,63.615,62.9,63.1,1737700 JELD,D,20241010,15.27,15.42,14.68,14.68,589400 JEQ,D,20241010,6.15,6.26,6.15,6.17,9200 JFR,D,20241010,8.99,9.02,8.96,8.98,397800 JGH,D,20241010,13.36,13.3899,13.3469,13.38,26600 JHG,D,20241010,38.96,39.05,38.63,38.8,686900 JHI,D,20241010,14.32,14.48,14.32,14.36,23700 JHS,D,20241010,11.58,11.6,11.57,11.58,17500 JHX,D,20241010,35.91,36.0099,35.45,35.85,28800 JILL,D,20241010,24,24.29,23.78,24.22,125200 JKS,D,20241010,24.82,25.06,22.92,23.05,2257900 JLL,D,20241010,258.18,258.18,254.845,256.53,244900 JLS,D,20241010,18.69,18.89,18.61,18.72,19500 JMIA,D,20241010,5.09,5.18,4.99,5.14,1577500 JMM,D,20241010,6.27,6.28,6.2363,6.2363,1000 JNJ,D,20241010,161.36,161.39,159.995,160.51,4793800 JNPR,D,20241010,38.75,38.81,38.75,38.77,1466500 JOB.W,D,20241010,0.81,0.84,0.74,0.84,160700 JOBY,D,20241010,5.55,5.56,5.35,5.49,7151300 JOE,D,20241010,56.67,58.11,56.67,57.98,252300 JOF,D,20241010,7.96,8.02,7.96,7.98,16900 JPC,D,20241010,8.13,8.15,8.09,8.13,696800 JPI,D,20241010,21.22,21.265,21.03,21.1,26800 JPM,D,20241010,214.81,214.81,211.47,212.84,7927000 JPM-C,D,20241010,25.43,25.445,25.35,25.42,137400 JPM-D,D,20241010,25.23,25.3399,25.12,25.19,85600 JPM-J,D,20241010,23.51,23.54,23.34,23.39,35300 JPM-K,D,20241010,22.32,22.36,22.18,22.23,106800 JPM-L,D,20241010,22.73,22.79,22.57,22.64,94500 JPM-M,D,20241010,20.94,21,20.63,20.69,289700 JQC,D,20241010,5.8,5.845,5.78,5.84,630000 JRI,D,20241010,13.2,13.2563,13.18,13.22,101700 JRS,D,20241010,8.93,8.9599,8.89,8.91,50900 JWN,D,20241010,21.89,22.06,21.525,21.96,1355600 JXN,D,20241010,99.04,99.04,96.19,98.05,668600 JXN-A,D,20241010,27.17,27.24,27.1162,27.18,18400 K,D,20241010,80.59,80.62,80.5,80.54,1794500 KAI,D,20241010,317.65,320.8499,315.42,320.2,59400 KAR,D,20241010,15.63,15.65,15.44,15.53,443000 KB,D,20241010,65.75,65.99,65.645,65.81,134800 KBDC,D,20241010,16.1,16.1,15.9,15.99,17600 KBH,D,20241010,79.46,80.5,79.07,79.81,1047700 KBR,D,20241010,68.11,68.11,67.44,67.75,917100 KD,D,20241010,23.87,24.6,23.83,24.58,1595800 KEN,D,20241010,26.08,26.2,26.055,26.12,5000 KEP,D,20241010,7.37,7.38,7.3,7.32,100300 KEX,D,20241010,121.19,121.88,119.54,121.21,279300 KEY,D,20241010,16.74,16.906,16.62,16.84,7297700 KEY-I,D,20241010,25.0775,25.38,24.8001,25.38,15900 KEY-J,D,20241010,23.1,23.22,22.98,23.22,22400 KEY-K,D,20241010,23.46,23.52,23.3,23.52,6000 KEY-L,D,20241010,24.83,24.923,24.6276,24.8,37500 KEYS,D,20241010,156.17,157.89,155.51,157.51,673700 KF,D,20241010,22.8,22.8,22.63,22.72,5800 KFRC,D,20241010,55.44,56.1,55.15,55.55,166800 KFS,D,20241010,8.29,8.465,8.25,8.42,89400 KFY,D,20241010,70.73,70.94,70.27,70.61,213700 KGC,D,20241010,9.49,9.87,9.455,9.85,13995200 KGS,D,20241010,32,32.56,31.66,32.19,390700 KIM,D,20241010,23.11,23.22,22.715,22.86,2548200 KIM-L,D,20241010,23.48,23.5895,23.48,23.56,3900 KIM-M,D,20241010,24.3,24.39,24.09,24.39,6600 KIM-N,D,20241010,59.8,59.8,59.8,59.8,300 KIND,D,20241010,2.41,2.45,2.38,2.42,592400 KIO,D,20241010,14.97,15.089,14.89,15,472900 KKR,D,20241010,134.51,135.25,133.03,133.12,3215700 KKRS,D,20241010,20.57,20.57,20.2511,20.3,7900 KLC,D,20241010,26.08,28.39,24.6,28.04,3222600 KLG,D,20241010,17.3,17.44,17.14,17.31,536000 KMB,D,20241010,142.23,142.82,140.62,141.06,1296400 KMI,D,20241010,23.54,23.83,23.36,23.72,20257700 KMPB,D,20241010,23.4,23.58,23.3,23.49,4300 KMPR,D,20241010,61.35,61.35,60.18,60.47,338700 KMT,D,20241010,24.85,24.96,24.54,24.75,620600 KMX,D,20241010,70.75,71.655,69.95,71.11,1909600 KN,D,20241010,17.09,17.24,16.93,17.24,477700 KNF,D,20241010,87.12,88.052,85.79,87.5,284100 KNOP,D,20241010,6.51,6.57,6.38,6.54,67800 KNSL,D,20241010,470.68,478.32,461.38,465.79,118600 KNTK,D,20241010,48.78,49.12,48.34,48.54,440400 KNX,D,20241010,50.73,50.83,49.595,50.13,1821200 KO,D,20241010,69.83,69.91,68.985,69.25,8635100 KODK,D,20241010,4.71,4.7889,4.67,4.78,204000 KOF,D,20241010,85.98,88.52,85.98,87.83,154900 KOP,D,20241010,36.15,36.64,35.72,36.57,81000 KORE,D,20241010,2.08,2.12,1.98,2.1,4100 KOS,D,20241010,4.36,4.57,4.33,4.47,7041500 KR,D,20241010,56.26,56.48,54.97,55.21,2647300 KRC,D,20241010,37.31,38.24,37.31,38.05,950600 KRE-A,D,20241010,21.08,21.24,20.88,21.04,8300 KREF,D,20241010,11.5,11.54,11.38,11.52,283900 KRG,D,20241010,25.57,25.81,25.31,25.51,1498600 KRO,D,20241010,11.76,12.13,11.6308,12.1,127800 KRP,D,20241010,16.31,16.35,16.21,16.33,298300 KSM,D,20241010,10.21,10.2151,10.15,10.16,7100 KSS,D,20241010,18.99,19.2,18.76,18.79,3919500 KT,D,20241010,14.92,15.02,14.895,14.99,415000 KTB,D,20241010,79.19,79.49,78.01,78.83,336100 KTF,D,20241010,10,10.09,10,10.06,431100 KTH,D,20241010,29.33,29.46,29.19,29.19,1100 KTN,D,20241010,27.49,27.6099,27.3657,27.4,4500 KUKE,D,20241010,0.77,0.88,0.71,0.74,1319700 KVUE,D,20241010,21.54,21.6,21.25,21.32,11911800 KVYO,D,20241010,35.74,36.78,35.51,36.5,665100 KW,D,20241010,10.5,10.77,10.46,10.58,447400 KWR,D,20241010,159.13,160.92,159.13,160.03,135000 KYN,D,20241010,11.71,11.7399,11.61,11.65,218700 L,D,20241010,78.97,79.24,77.86,78.21,583600 LAAC,D,20241010,3.41,3.44,3.29,3.32,1947500 LAC,D,20241010,2.7,2.71,2.62,2.67,3544100 LAD,D,20241010,304.55,305,301.45,304.08,222100 LADR,D,20241010,10.97,11.035,10.94,11,429400 LAN.W,D,20241010,0.02,0.02,0.02,0.02,300 LANV,D,20241010,1.61,1.69,1.6001,1.69,3000 LAW,D,20241010,5.83,5.95,5.755,5.95,66000 LAZ,D,20241010,48.5,50.36,47.891,50.01,542800 LB,D,20241010,48,48.9,46.05,46.99,314600 LBRT,D,20241010,20.12,20.45,19.98,20.19,1802900 LC,D,20241010,12.22,12.82,12.17,12.48,2217600 LCII,D,20241010,116.31,116.36,113.275,113.89,217900 LDI,D,20241010,2.12,2.15,2.03,2.04,945500 LDOS,D,20241010,167.43,167.55,163.56,164.55,698200 LDP,D,20241010,21.53,21.64,21.41,21.48,48700 LEA,D,20241010,105.24,105.9,104.48,105.12,479000 LEG,D,20241010,12.78,12.78,12.46,12.69,1403100 LEN,D,20241010,178.24,180.42,177.6,178.2,1526600 LEN.B,D,20241010,165.09,166.7,163.88,164.21,35700 LEO,D,20241010,6.5,6.515,6.46,6.48,185600 LEV,D,20241010,0.6558,0.66,0.6225,0.649,271100 LEV.A,D,20241010,0.0576,0.0576,0.0576,0.0576,500 LEV.W,D,20241010,0.015,0.0197,0.0137,0.0151,37800 LEVI,D,20241010,18.82,18.96,18.72,18.72,1919700 LFT,D,20241010,2.39,2.42,2.39,2.42,47300 LFT-A,D,20241010,21.76,22.08,21.76,22.08,3300 LGF.A,D,20241010,7.62,7.74,7.59,7.66,711400 LGF.B,D,20241010,6.75,6.83,6.7,6.75,617600 LGI,D,20241010,17.8,17.8638,17.61,17.69,36900 LH,D,20241010,215.5,215.985,213.7,214.9,474500 LHX,D,20241010,245.88,245.88,241.01,242.35,651900 LICY,D,20241010,2.24,2.4,2.1753,2.4,290200 LII,D,20241010,607.82,607.82,593.275,595.91,279300 LITB,D,20241010,2.59,2.8,2.4001,2.7,25100 LLAP,D,20241010,0.2474,0.2497,0.245,0.2456,4310700 LLY,D,20241010,920,922,905.15,910.69,1682000 LMND,D,20241010,16.19,17.145,16.08,16.92,1695100 LMT,D,20241010,606.11,607.29,596.22,597.49,853700 LNC,D,20241010,31.43,31.82,31.19,31.44,1326900 LNC-D,D,20241010,28.54,28.55,28.43,28.52,26000 LND,D,20241010,4.58,4.58,4.46,4.49,51700 LNG,D,20241010,191.5,193.16,190.95,191.79,1167300 LNN,D,20241010,120.79,120.81,118.84,120.23,39200 LOAR,D,20241010,74.77,75.9599,72.621,74,147600 LOB,D,20241010,46.25,46.345,45.281,45.35,142500 LOCL,D,20241010,2.7,2.73,2.6501,2.73,700 LOMA,D,20241010,8.46,8.685,8.37,8.63,394700 LOW,D,20241010,272.82,275.05,270.99,273.21,1714400 LPG,D,20241010,34.64,34.91,34.25,34.65,391000 LPL,D,20241010,3.83,3.83,3.7029,3.73,314000 LPX,D,20241010,105.98,106.18,103.77,104.04,1066900 LRN,D,20241010,74.55,74.615,73.05,73.32,1025300 LSPD,D,20241010,15.86,15.98,15.78,15.94,378700 LTC,D,20241010,35.59,35.68,35.295,35.36,302800 LTH,D,20241010,24.68,24.81,24.38,24.74,887000 LTM,D,20241010,25.83,26.13,25.6201,26.01,103300 LU,D,20241010,3.41,3.445,3.35,3.4,3007800 LUMN,D,20241010,6.3,6.385,6.17,6.28,10173000 LUV,D,20241010,30.04,30.8,30.0103,30.36,4603700 LVS,D,20241010,51.94,52.29,51.55,52.01,3438600 LVW.W,D,20241010,0.0725,0.0876,0.0562,0.0699,144100 LVWR,D,20241010,5.77,5.99,5.77,5.91,20000 LW,D,20241010,70.64,71.02,69.61,70.97,1948600 LXFR,D,20241010,12.85,13.03,12.66,12.74,112300 LXP,D,20241010,9.48,9.55,9.4,9.49,1332700 LXP-C,D,20241010,52.07,52.6001,51.54,51.54,1500 LXU,D,20241010,8.88,9.68,8.87,9.56,1610000 LYB,D,20241010,94.39,95.26,93.85,94.66,1636600 LYG,D,20241010,3.08,3.09,3.06,3.08,9392800 LYV,D,20241010,112.43,113.88,111.835,112.69,1595000 LZB,D,20241010,39.74,39.745,39,39.43,391900 LZM,D,20241010,6.24,6.295,6.15,6.17,116200 LZM.W,D,20241010,0.75,0.75,0.68,0.68,300 M,D,20241010,15.36,15.5481,15.19,15.44,3175300 MA,D,20241010,500,500.7234,495.84,498.02,1491000 MAA,D,20241010,152.72,153.825,151.57,152.21,383000 MAC,D,20241010,17.71,17.98,17.55,17.78,1016400 MAIN,D,20241010,50.78,51,50.565,50.93,323400 MAN,D,20241010,70.22,70.9,69.705,70.13,508400 MANU,D,20241010,16.06,16.23,16.02,16.1,128000 MAS,D,20241010,83.14,83.96,82.8,83.1,1012500 MATV,D,20241010,16.07,16.44,15.9701,16.43,226900 MATX,D,20241010,134.44,134.9699,132.82,133.5,187500 MAV,D,20241010,8.8,8.81,8.75,8.7534,44800 MAX,D,20241010,17.26,18.34,17.26,18.26,364800 MBC,D,20241010,17.18,17.355,17.011,17.21,484100 MBI,D,20241010,3.31,3.44,3.29,3.43,214600 MC,D,20241010,66.21,66.83,65.8,66.73,580800 MCB,D,20241010,53.55,55.24,52.6,54.61,92200 MCD,D,20241010,304.03,305.75,302.93,304.04,1739400 MCI,D,20241010,19.12,19.23,18.86,19.05,12100 MCK,D,20241010,504,508.42,501.8968,506.25,832400 MCN,D,20241010,7.08,7.08,7.04,7.07,32800 MCO,D,20241010,472,473.43,467.78,469.4,556100 MCR,D,20241010,6.51,6.54,6.5,6.5007,52000 MCS,D,20241010,15.3,15.56,15.2,15.46,561600 MCW,D,20241010,6.37,6.48,6.32,6.41,959500 MCY,D,20241010,65.33,65.33,64.0001,64.78,132100 MD,D,20241010,11.69,12.05,11.59,12,600800 MDST,D,20241010,26.21,26.355,26.17,26.27,13100 MDT,D,20241010,89.26,89.44,88.79,88.85,3219900 MDU,D,20241010,28.11,28.19,27.32,27.39,36242700 MDV,D,20241010,16.35,16.35,16.01,16.16,34100 MDV-A,D,20241010,24.75,24.8,24.73,24.765,3400 MEC,D,20241010,20,20.0863,19.54,19.86,73600 MED,D,20241010,17.79,18.11,17.17,18,181000 MEG,D,20241010,20.08,20.41,19.59,20.35,540000 MEGI,D,20241010,14.18,14.27,14.08,14.1,146800 MEI,D,20241010,10.29,10.54,10.15,10.4,375200 MER-K,D,20241010,25.96,25.99,25.85,25.8501,32600 MET,D,20241010,84.7,84.95,83.84,84.03,3128600 MET-A,D,20241010,24.2728,24.3687,24.17,24.3212,14300 MET-E,D,20241010,24.81,24.93,24.7,24.91,44800 MET-F,D,20241010,22.58,22.66,22.45,22.52,49300 MFA,D,20241010,12.13,12.25,12.06,12.25,500900 MFA-B,D,20241010,23.24,23.5205,23.1501,23.29,11700 MFA-C,D,20241010,23.88,24.22,23.88,24.12,6300 MFAN,D,20241010,25.72,25.72,25.565,25.565,15600 MFAO,D,20241010,25.65,25.685,25.54,25.54,8600 MFC,D,20241010,29.65,30.14,29.625,30.09,1480600 MFG,D,20241010,4.11,4.17,4.08,4.15,2212500 MFM,D,20241010,5.7,5.7,5.65,5.66,127400 MG,D,20241010,11.03,11.13,10.8,11.06,83500 MGA,D,20241010,40.94,41.37,40.71,41.27,587600 MGF,D,20241010,3.26,3.26,3.248,3.255,31700 MGM,D,20241010,39.97,40.04,39.48,39.59,2679900 MGR,D,20241010,24.75,24.8994,24.75,24.81,14300 MGRB,D,20241010,20.59,20.69,20.42,20.6,12800 MGRD,D,20241010,18.1,18.12,17.924,18.05,4300 MGRE,D,20241010,25.96,25.96,25.81,25.89,17400 MGY,D,20241010,26.45,26.76,26.23,26.49,1917800 MHD,D,20241010,12.75,12.76,12.7162,12.76,78700 MHF,D,20241010,7.25,7.26,7.21,7.24,59200 MHI,D,20241010,9.6,9.6,9.53,9.54,15300 MHK,D,20241010,156.89,157.75,155.43,156.78,474300 MHLA,D,20241010,15.902,16.5,15.902,16.305,5600 MHN,D,20241010,11.06,11.06,11,11.05,34900 MHNC,D,20241010,17.68,17.75,17.5908,17.67,20500 MHO,D,20241010,159.47,162.04,158,160.89,177200 MIN,D,20241010,2.75,2.75,2.72,2.74,143400 MIO,D,20241010,12.37,12.37,12.3,12.31,11600 MIR,D,20241010,12.81,12.89,12.51,12.86,1836600 MIT-A,D,20241010,22.8195,22.9301,22.8172,22.9199,2800 MIT-B,D,20241010,22.5,22.5722,22.32,22.4,8900 MIT-C,D,20241010,24.87,24.95,24.84,24.87,5200 MITN,D,20241010,25.47,25.48,25.43,25.458,5100 MITP,D,20241010,25.43,25.5099,25.4,25.4799,5100 MITT,D,20241010,7.23,7.27,7.2177,7.22,93100 MIY,D,20241010,11.945,11.965,11.902,11.902,40500 MKC,D,20241010,79.94,80.045,79.52,79.78,1059500 MKC.V,D,20241010,79.96,79.96,79.96,79.96,100 MKFG,D,20241010,4.62,4.67,4.57,4.63,196900 MKL,D,20241010,1575.12,1582.27,1544.18,1547.62,37600 ML,D,20241010,40.99,42.12,40.155,41.04,156200 ML.W,D,20241010,0.0401,0.0451,0.0401,0.0451,400 MLI,D,20241010,71.5,71.6,69.48,71.2,831200 MLM,D,20241010,526.17,539.7,523,534.52,291700 MLNK,D,20241010,20.18,20.38,19.81,20.33,365700 MLP,D,20241010,22.26,22.93,21.75,22.71,20200 MLR,D,20241010,62.16,62.29,60.0539,60.67,113600 MMC,D,20241010,228.12,228.76,222.55,223.53,1474200 MMD,D,20241010,16.78,16.82,16.75,16.78,44100 MMI,D,20241010,35.24,35.53,35.06,35.52,78200 MMKT,D,20241010,100.2,100.2,100.1866,100.2,4800 MMM,D,20241010,134.43,134.49,132.93,133.46,3060100 MMS,D,20241010,90.07,90.09,87.88,88.55,301600 MMT,D,20241010,4.86,4.87,4.84,4.855,32200 MMU,D,20241010,10.89,10.9,10.82,10.88,195400 MNR,D,20241010,17.07,17.07,16.73,16.83,137000 MNSO,D,20241010,18.03,18.7,17.805,18.52,2208000 MO,D,20241010,50.49,50.745,49.57,49.68,8847800 MOD,D,20241010,132.02,133.17,129.5,130.95,496000 MODG,D,20241010,9.88,10.075,9.71,9.91,1840200 MOG.A,D,20241010,197.19,197.19,193.4,194.87,128700 MOGU,D,20241010,2.18,2.19,2.04,2.105,3900 MOH,D,20241010,331.01,331.01,325.185,325.43,235100 MOS,D,20241010,25.74,26.85,25.68,26.39,6713500 MOV,D,20241010,18.64,18.66,18.375,18.47,241600 MP,D,20241010,17.05,17.5,16.92,17.37,1390700 MPA,D,20241010,12.43,12.466,12.41,12.4322,17200 MPC,D,20241010,162.58,167.2345,161.9501,164.85,1990100 MPLN,D,20241010,9.65,10.41,9.4384,10.31,44200 MPLX,D,20241010,44.24,44.4291,43.83,43.97,1443100 MPV,D,20241010,17.01,17.115,17,17.01,5800 MPW,D,20241010,5.12,5.16,4.81,4.95,18391000 MPX,D,20241010,9.51,9.795,9.4815,9.66,38100 MQT,D,20241010,10.74,10.74,10.65,10.66,136800 MQY,D,20241010,13.04,13.14,13.0009,13.14,101900 MRC,D,20241010,12.51,12.71,12.46,12.7,232600 MRK,D,20241010,110.7,110.83,109.17,109.4,6006600 MRO,D,20241010,28.31,28.58,28.065,28.33,4867600 MS,D,20241010,108.44,109.03,107.65,108.08,4065500 MS-A,D,20241010,22.79,22.8212,22.75,22.75,33000 MS-E,D,20241010,25.27,25.2909,25.25,25.26,96100 MS-F,D,20241010,25.24,25.2592,25.22,25.25,25600 MS-I,D,20241010,25.32,25.45,25.23,25.44,128200 MS-K,D,20241010,25.42,25.48,25.36,25.47,64200 MS-L,D,20241010,23.62,23.75,23.55,23.6,11600 MS-O,D,20241010,20.36,20.4499,20.33,20.36,38200 MS-P,D,20241010,26.39,26.47,26.27,26.32,20800 MS-Q,D,20241010,26.89,27.01,26.66,26.75,76200 MSA,D,20241010,171.91,172.925,170.54,171.36,109100 MSB,D,20241010,24.33,24.82,23.67,24.25,28100 MSC,D,20241010,7.13,7.3535,6.9352,6.9352,3200 MSCI,D,20241010,604.76,606.2495,598.59,599.43,246300 MSD,D,20241010,7.84,7.88,7.81,7.82,65400 MSDL,D,20241010,19.76,20.15,19.76,20.13,131600 MSGE,D,20241010,42.1,43.36,41.92,42.28,222000 MSGS,D,20241010,213.38,216.059,213.13,213.21,55700 MSI,D,20241010,466.55,467.45,461.46,464.63,701000 MSM,D,20241010,80.82,81.78,80.68,81.3,604100 MT,D,20241010,24.63,24.815,24.47,24.76,976400 MTAL,D,20241010,12.54,13.14,12.27,12.97,314000 MTB,D,20241010,179.17,179.54,177.575,179.08,827100 MTB-H,D,20241010,25.33,25.354,25.2623,25.33,12300 MTB-J,D,20241010,27.65,27.6936,27.515,27.58,53100 MTD,D,20241010,1434.23,1454.21,1425.05,1442.34,66500 MTDR,D,20241010,53.15,54.32,52.74,54.2,1214700 MTG,D,20241010,25.29,25.45,25.115,25.43,1440100 MTH,D,20241010,191.45,193.73,190.53,192.08,189400 MTN,D,20241010,170.83,172,169.101,170.09,408500 MTR,D,20241010,6.1,6.438,6.0951,6.22,6900 MTRN,D,20241010,106.3,106.3,103.16,103.83,104200 MTUS,D,20241010,14.34,14.6,14.3,14.6,295900 MTW,D,20241010,9.27,9.3399,9.15,9.25,216000 MTX,D,20241010,75.04,75.465,74.79,75.18,84600 MTZ,D,20241010,126.98,127.185,125.22,126.78,534700 MUA,D,20241010,12.44,12.44,12.15,12.27,149700 MUC,D,20241010,11.52,11.52,11.45,11.48,161800 MUE,D,20241010,10.62,10.62,10.56,10.6,107500 MUFG,D,20241010,10.26,10.35,10.228,10.33,1332600 MUI,D,20241010,12.66,12.6897,12.64,12.64,685400 MUJ,D,20241010,12.07,12.097,12.021,12.04,122000 MUR,D,20241010,35.11,35.83,35.02,35.51,1829000 MUSA,D,20241010,486.77,489.07,478.94,484.26,115900 MUX,D,20241010,9.81,10.07,9.64,9.87,769500 MVF,D,20241010,7.54,7.54,7.51,7.53,45100 MVO,D,20241010,9.79,9.93,9.7484,9.83,91500 MVT,D,20241010,11.41,11.41,11.3355,11.36,63600 MWA,D,20241010,21.87,22.02,21.52,22.01,919600 MX,D,20241010,4.73,4.8352,4.73,4.8,82100 MXE,D,20241010,9.25,9.28,9.2463,9.28,1500 MXF,D,20241010,14.93,15.05,14.88,15.03,44700 MYD,D,20241010,11.47,11.5,11.43,11.44,71000 MYE,D,20241010,12.33,12.67,12.21,12.67,271800 MYI,D,20241010,11.86,11.8725,11.835,11.84,141100 MYN,D,20241010,10.71,10.73,10.65,10.65,149700 MYTE,D,20241010,7.33,7.74,7.1,7.5,413100 NABL,D,20241010,12.41,12.53,12.365,12.49,324500 NAC,D,20241010,11.88,11.89,11.82,11.85,353100 NAD,D,20241010,12.25,12.32,12.24,12.28,590600 NAN,D,20241010,11.78,11.7801,11.705,11.72,93100 NAPA,D,20241010,10.93,10.97,10.93,10.96,3629200 NAT,D,20241010,3.68,3.69,3.62,3.67,1832800 NATL,D,20241010,28.63,28.93,27.65,28.31,537700 NAZ,D,20241010,11.81,11.83,11.8,11.82,21100 NBB,D,20241010,16.31,16.3653,16.22,16.2689,74100 NBHC,D,20241010,40.49,40.84,40.27,40.78,116100 NBR,D,20241010,74.39,77.99,72.6926,77.01,263400 NBXG,D,20241010,12.99,13.04,12.9261,13.02,120100 NC,D,20241010,26.6,27.055,26.4,26.85,6900 NCA,D,20241010,9.13,9.13,9.09,9.11,30600 NCDL,D,20241010,17.71,17.7954,17.52,17.6,65500 NCLH,D,20241010,22.94,23.37,22.8,23.02,16265500 NCV,D,20241010,3.57,3.58,3.5,3.53,516800 NCV-A,D,20241010,23.07,23.07,23.07,23.07,600 NCZ,D,20241010,3.18,3.19,3.0989,3.12,453000 NCZ-A,D,20241010,21.75,21.86,21.68,21.85,2600 NDMO,D,20241010,11.23,11.23,11.11,11.18,109100 NDP,D,20241010,40.34,40.55,40.34,40.3806,1400 NE,D,20241010,35.77,36.165,35.13,35.64,1742000 NEA,D,20241010,11.92,11.93,11.87,11.88,832100 NEE,D,20241010,81,82.56,80.82,80.94,7928400 NEE-N,D,20241010,25.25,25.4395,25.15,25.3,30000 NEE-R,D,20241010,44.98,45.8684,44.98,45.37,418500 NEE-S,D,20241010,55.22,55.22,54.1,54.1,437700 NEM,D,20241010,52.99,53.55,52.58,53.4,6426800 NEP,D,20241010,24.92,25.0799,24.69,24.79,1151600 NET,D,20241010,84.58,93.69,84.4801,92.46,8239400 NETZ,D,20241010,74.68,74.68,74.325,74.4199,9200 NEU,D,20241010,520.2,528,520.2,523.65,17500 NEUE,D,20241010,5.56,5.601,5.56,5.601,6700 NEXA,D,20241010,7.26,7.5,7.26,7.48,9000 NFG,D,20241010,59.31,59.88,59.31,59.86,429000 NFJ,D,20241010,12.85,12.85,12.76,12.79,127500 NGG,D,20241010,65.91,66.08,65.68,65.68,257200 NGL,D,20241010,4.8,4.8193,4.66,4.8,81400 NGL-B,D,20241010,23.35,23.35,23.18,23.2,21000 NGL-C,D,20241010,23,23.25,23,23.2111,3900 NGS,D,20241010,20.36,20.48,20.12,20.21,11700 NGVC,D,20241010,26.07,26.39,25.63,25.95,53800 NGVT,D,20241010,33.65,34.25,33.4,33.8,206700 NHI,D,20241010,81.38,81.93,78.39,78.64,406900 NI,D,20241010,34.06,34.22,33.65,33.74,1786600 NIC,D,20241010,92.76,93.86,92.76,93.58,23600 NIE,D,20241010,23.4,23.41,23.22,23.26,40000 NIM,D,20241010,9.3,9.34,9.3,9.31,2900 NINE,D,20241010,1.2,1.23,1.16,1.21,332800 NIO,D,20241010,6.23,6.35,6.1301,6.22,47902200 NJR,D,20241010,45.33,45.43,45,45.22,349200 NKE,D,20241010,83.4,83.45,82.03,82.1,8370100 NKX,D,20241010,13.49,13.5,13.43,13.48,52100 NL,D,20241010,7.8,7.92,7.69,7.88,14800 NLOP,D,20241010,29.78,30.48,29.78,30.23,55300 NLY,D,20241010,19.6,19.82,19.51,19.82,3972000 NLY-F,D,20241010,25.62,25.6252,25.435,25.48,49800 NLY-G,D,20241010,25.26,25.33,25.25,25.2996,13200 NLY-I,D,20241010,25.5,25.52,25.5,25.51,15000 NMAI,D,20241010,12.97,12.97,12.86,12.88,60000 NMCO,D,20241010,11.69,11.73,11.6323,11.6508,130000 NMG,D,20241010,1.56,1.5783,1.51,1.55,31600 NMI,D,20241010,10,10.0375,9.98,10.03,15700 NMM,D,20241010,61.86,62.38,60.89,61.53,88700 NMR,D,20241010,5.27,5.34,5.265,5.34,433700 NMS,D,20241010,12.88,12.8939,12.85,12.89,5600 NMT,D,20241010,11.65,11.72,11.63,11.64,17300 NMZ,D,20241010,11.6,11.6486,11.54,11.55,215000 NNI,D,20241010,111.31,111.63,110.82,111.3,27000 NNN,D,20241010,47.59,47.855,47.03,47.26,896700 NNY,D,20241010,8.53,8.55,8.51,8.51,31600 NOA,D,20241010,18.53,18.98,18.53,18.78,34900 NOAH,D,20241010,13.36,13.53,13.18,13.27,177700 NOC,D,20241010,532.21,532.21,525.88,527.09,372800 NOG,D,20241010,39.31,39.64,38.9834,39.24,878100 NOK,D,20241010,4.46,4.46,4.39,4.41,7057700 NOM,D,20241010,10.89,10.9677,10.89,10.9677,4800 NOMD,D,20241010,17.71,17.7781,17.535,17.68,296400 NOT.W,D,20241010,0.14,0.147,0.1,0.1,800 NOTE,D,20241010,1.13,1.16,1.11,1.16,529900 NOV,D,20241010,16,16.33,15.89,16.18,4614400 NOVA,D,20241010,7.44,7.55,6.444,6.5,11157900 NOW,D,20241010,933.21,949,932.93,944.63,1110400 NPCT,D,20241010,11.74,11.7499,11.61,11.65,90000 NPFD,D,20241010,19.17,19.19,19.11,19.16,76100 NPK,D,20241010,70.54,70.684,69.83,69.91,25300 NPO,D,20241010,159.18,159.2,156.495,158,68100 NPV,D,20241010,12.99,13.04,12.99,13.04,11100 NPW.W,D,20241010,1.21,1.26,1.16,1.205,15600 NPWR,D,20241010,6.73,6.85,6.6532,6.85,247500 NQP,D,20241010,12.54,12.54,12.47,12.48,44200 NR,D,20241010,7.05,7.11,6.955,7.05,364800 NRDY,D,20241010,0.99,0.9979,0.95,0.98,956600 NRE-A,D,20241010,24.4811,24.64,24.4811,24.5,1000 NREF,D,20241010,15.25,15.3661,15.09,15.17,39900 NRG,D,20241010,87.82,88.79,87.5,87.6,1831800 NRGV,D,20241010,0.92,0.962,0.92,0.9501,303400 NRK,D,20241010,11.11,11.13,11.08,11.1,106700 NRP,D,20241010,100.64,100.64,98.54,99.57,20300 NRT,D,20241010,5.2,5.32,5.1501,5.254,23700 NRUC,D,20241010,25.17,25.3,25.07,25.23,6700 NSA,D,20241010,44.54,44.82,43.84,44.18,385300 NSA-A,D,20241010,24.65,24.72,23.12,23.55,176100 NSA-B,D,20241010,22.79,22.8,22.45,22.63,5800 NSC,D,20241010,244.94,246.16,243.49,245.91,1235100 NSP,D,20241010,85.89,86.72,85.545,86.04,174400 NTB,D,20241010,36.28,36.77,36.28,36.6,108100 NTEST.I,D,20241010,25.08,25.08,25.05,25.05,1640 NTG,D,20241010,50.13,50.13,49.78,49.83,6300 NTR,D,20241010,48.72,49.11,48.11,49.03,1963900 NTST,D,20241010,15.37,15.532,15.245,15.44,562200 NU,D,20241010,13.25,13.5,13.15,13.43,16027500 NUE,D,20241010,150.85,152.745,150.39,150.9,1056000 NUS,D,20241010,6.02,6.26,5.99,6.26,1158900 NUV,D,20241010,9.12,9.13,9.1,9.11,479700 NUV.W,D,20241010,0.08,0.09,0.0775,0.08,13800 NUVB,D,20241010,2.16,2.165,2,2.01,1689000 NUW,D,20241010,14.27,14.2955,14.24,14.26,14200 NVG,D,20241010,13.3,13.37,13.28,13.35,473600 NVGS,D,20241010,16.23,16.27,16.13,16.2,66000 NVO,D,20241010,117.98,118.44,117.115,117.53,2911300 NVR,D,20241010,9541.89,9606.27,9482.31,9485.55,11800 NVRI,D,20241010,10.11,10.22,10,10.21,304000 NVRO,D,20241010,4.6,4.68,4.52,4.61,266400 NVS,D,20241010,115.64,115.71,114.58,114.81,762700 NVST,D,20241010,17.97,18.16,17.79,17.92,1528800 NVT,D,20241010,71.3,72.18,70.285,72.07,1586600 NWG,D,20241010,9.35,9.37,9.25,9.31,2367700 NWN,D,20241010,39.16,39.77,38.72,39,217400 NX,D,20241010,27.66,27.91,27.24,27.71,369200 NXC,D,20241010,14.05,14.05,13.9505,13.955,7100 NXD-A,D,20241010,15.5,15.5,14.9644,15.3,6000 NXDT,D,20241010,5.86,6.1686,5.86,6.05,78300 NXE,D,20241010,6.89,7.13,6.86,7.07,4728300 NXG,D,20241010,45.2,45.21,44.1201,44.53,40500 NXJ,D,20241010,12.87,12.98,12.83,12.97,74300 NXN,D,20241010,12.0682,12.1502,12.0682,12.1502,5200 NXP,D,20241010,15,15,14.89,14.95,20100 NXRT,D,20241010,41.96,42.41,41.44,42.12,147300 NYC,D,20241010,8.77,9.1,8.5501,8.5501,1800 NYC-A,D,20241010,21.47,21.4993,21.18,21.45,25800 NYC-U,D,20241010,40.1,40.1,38.08,38.83,56000 NYCB,D,20241010,10.91,11.13,10.76,10.95,3460500 NYT,D,20241010,55.3,55.86,54.96,55.1,522900 NZF,D,20241010,12.89,12.91,12.86,12.88,639600 O,D,20241010,61.8,62.27,61.165,61.47,3184700 OAK-A,D,20241010,24.04,24.1814,23.86,23.9921,2900 OAK-B,D,20241010,23.15,23.2347,22.92,23.0501,8300 OBDC,D,20241010,14.82,14.9,14.76,14.9,1057300 OBDE,D,20241010,14.51,14.7,14.455,14.65,61600 OBK,D,20241010,30.78,31.19,30.565,31.16,43900 OC,D,20241010,172.9,178.63,172.28,175.93,716300 OCFT,D,20241010,3.13,3.31,2.71,2.71,96200 ODC,D,20241010,65.09,68.0235,65,66.93,29700 ODV,D,20241010,2.09,2.12,2.04,2.08,190200 OEC,D,20241010,16.6,16.875,16.53,16.86,232800 OFG,D,20241010,42.25,42.76,42.05,42.75,160700 OGE,D,20241010,39.98,40.16,39.57,39.65,974500 OGN,D,20241010,18.03,18.08,17.72,17.98,2095600 OGS,D,20241010,71.18,71.61,70.7,70.8,236500 OHI,D,20241010,39.74,39.74,39.23,39.57,1104900 OI,D,20241010,12.86,13.325,12.83,13.14,1447100 OIA,D,20241010,6.93,6.94,6.862,6.91,96200 OII,D,20241010,25.55,25.82,25.12,25.8,692500 OIS,D,20241010,4.83,4.905,4.75,4.85,429200 OKE,D,20241010,95.05,95.5,94.29,94.69,1372800 OKLO,D,20241010,9.5,9.85,9.26,9.81,2606500 OLN,D,20241010,46.63,47.46,46.26,47.12,1408900 OLO,D,20241010,4.59,4.67,4.56,4.66,369600 OLP,D,20241010,26.76,26.8318,26.54,26.68,36700 OMC,D,20241010,102.5,102.685,101.4935,101.72,884300 OMF,D,20241010,45.52,46.18,45.35,45.63,711900 OMI,D,20241010,13.37,13.565,13.2,13.46,796400 ONIT,D,20241010,30.62,31.02,30.18,30.39,29100 ONL,D,20241010,3.71,3.8,3.7,3.73,205700 ONON,D,20241010,50.38,50.55,49.71,49.95,2953600 ONTF,D,20241010,5.98,6.06,5.96,6,109700 ONTO,D,20241010,206.87,208.5,204.76,208.38,357400 OOMA,D,20241010,11.32,11.49,11.27,11.4,54300 OPAD,D,20241010,2.97,3.0336,2.76,2.83,38300 OPF.W,D,20241010,0.25,0.25,0.24,0.24,37300 OPFI,D,20241010,4.95,4.97,4.8,4.83,140700 OPP,D,20241010,9,9.08,8.99,9.03,44100 OPP-A,D,20241010,19.7,19.72,19.3915,19.58,6000 OPP-B,D,20241010,21,21,21,21,400 OPY,D,20241010,48.09,48.26,47.39,47.59,15700 OR,D,20241010,18.86,19.08,18.61,19.05,465300 ORA,D,20241010,75.54,75.63,74.55,75.06,418600 ORAN,D,20241010,11.15,11.155,11.045,11.06,299300 ORC,D,20241010,7.82,7.86,7.78,7.86,1244200 ORCL,D,20241010,177.65,178.3,174.1801,175.41,7115800 ORI,D,20241010,35.34,35.465,35.03,35.23,878000 ORN,D,20241010,6.06,6.17,5.63,5.63,304000 OSCR,D,20241010,18.02,18.17,17.28,17.34,3611500 OSK,D,20241010,98.66,99.82,98.24,99.67,335100 OTIS,D,20241010,102.49,103.23,101.6825,102.98,1817800 OUST,D,20241010,6.59,6.67,6.3913,6.58,652700 OUT,D,20241010,18.17,18.47,18.005,18.02,2426800 OVV,D,20241010,42.22,42.945,41.96,42.78,1600000 OWL,D,20241010,20.6,21.06,20.53,20.95,3492400 OWLT,D,20241010,4.5,4.68,4.4001,4.45,26600 OXM,D,20241010,74.55,74.89,73.44,74.35,380700 OXY,D,20241010,54.34,54.87,53.83,54.57,7234100 OXY.W,D,20241010,32.58,32.9824,31.96,32.71,67900 PAAS,D,20241010,21.31,22.56,21.15,22.46,3423700 PAC,D,20241010,173.38,178.15,172.5,176.39,96700 PACK,D,20241010,5.9,6,5.83,5.99,191200 PACS,D,20241010,38.52,38.97,38.17,38.5,614100 PAG,D,20241010,152.1,153.24,151.69,153.01,109600 PAGS,D,20241010,8.01,8.27,7.995,8.15,17711700 PAI,D,20241010,12.87,12.95,12.81,12.94,17100 PAM,D,20241010,63.31,64.6999,62.37,63.67,111200 PAR,D,20241010,55.1,56.66,55,56.3,568600 PARR,D,20241010,17.86,18.07,17.68,17.86,1010800 PATH,D,20241010,12.2,12.63,12.1,12.56,6667500 PAXS,D,20241010,16.78,16.82,16.6849,16.73,48400 PAY,D,20241010,21.31,21.3299,20.9,21.15,65500 PAYC,D,20241010,162.93,164.12,160.77,163.98,536200 PB,D,20241010,71.27,71.58,70.435,70.86,385200 PBA,D,20241010,42.37,42.5,42.175,42.36,493600 PBF,D,20241010,32.41,33.23,31.94,33.2,1277400 PBH,D,20241010,67.79,68.42,67.31,68.41,211100 PBI,D,20241010,6.76,6.92,6.66,6.92,834300 PBI-B,D,20241010,20.69,20.88,20.36,20.86,12000 PBR,D,20241010,14.8,14.93,14.73,14.88,9648500 PBR.A,D,20241010,13.43,13.526,13.41,13.5,4256900 PBT,D,20241010,11.31,11.5,11.12,11.38,275500 PCF,D,20241010,6.82,6.82,6.77,6.79,64600 PCG,D,20241010,19.61,19.775,19.45,19.55,7049700 PCK,D,20241010,6.18,6.18,6.16,6.175,66000 PCM,D,20241010,8.04,8.08,8.0381,8.07,39400 PCN,D,20241010,14.15,14.17,14.12,14.17,235700 PCOR,D,20241010,59.39,60.93,59.085,60.82,2291200 PCQ,D,20241010,10.02,10.03,9.99,10,23900 PD,D,20241010,17.74,18.2,17.6399,18.12,901400 PDCC,D,20241010,20.9,20.97,20.7,20.94,3800 PDI,D,20241010,20.83,20.9,20.77,20.84,3009200 PDM,D,20241010,9.79,9.93,9.75,9.83,334600 PDO,D,20241010,14.24,14.24,14.02,14.11,738300 PDS,D,20241010,62.54,63.37,61.9851,62.77,55300 PDT,D,20241010,13.47,13.525,13.32,13.39,95800 PDX,D,20241010,23.72,23.9557,23.67,23.69,24800 PEB,D,20241010,12.54,12.855,12.48,12.84,923900 PEB-G,D,20241010,22.9399,22.9399,22.89,22.89,300 PEG,D,20241010,90.21,90.75,88.5997,88.7,2488500 PEN,D,20241010,197.22,197.22,192.54,192.58,295500 PEO,D,20241010,24.07,24.29,24,24.26,21300 PER.W,D,20241010,0.0772,0.0866,0.0404,0.055,51700 PERF,D,20241010,1.98,1.99,1.9201,1.99,3600 PFD,D,20241010,11.94,12,11.89,11.99,14200 PFE,D,20241010,29.89,30.08,29.28,29.34,34347700 PFGC,D,20241010,80.23,80.47,79.27,79.92,748700 PFH,D,20241010,20.67,20.7225,20.5457,20.64,10500 PFL,D,20241010,8.76,8.81,8.73,8.73,242700 PFLT,D,20241010,11.61,11.685,11.58,11.67,548600 PFN,D,20241010,7.73,7.765,7.71,7.71,350200 PFO,D,20241010,9.37,9.42,9.37,9.37,35400 PFS,D,20241010,17.9,18.14,17.82,18.09,518500 PFSI,D,20241010,105.36,106.37,104.99,106.18,275700 PG,D,20241010,168.8,169.79,168.37,168.95,6932300 PGP,D,20241010,8.39,8.39,8.34,8.36,41300 PGR,D,20241010,254.77,255.8792,251.03,251.78,1731400 PGRE,D,20241010,4.88,4.95,4.85,4.94,630800 PGRU,D,20241010,6.61,6.63,6.61,6.61,794500 PGZ,D,20241010,10.9,10.92,10.8699,10.89,17200 PH,D,20241010,630.42,632.74,626.59,631.52,320900 PHD,D,20241010,9.93,9.945,9.9,9.92,72700 PHG,D,20241010,32.14,32.14,31.745,31.83,406100 PHI,D,20241010,26.96,26.96,26.43,26.66,30300 PHIN,D,20241010,44.55,44.865,44.11,44.8,210000 PHK,D,20241010,5.14,5.16,5.12,5.14,608200 PHM,D,20241010,137.88,139.95,137.48,138.66,966200 PHR,D,20241010,20.56,20.94,20.37,20.49,286300 PHT,D,20241010,8.03,8.04,8,8.03,45700 PHX,D,20241010,3.47,3.47,3.445,3.47,17300 PII,D,20241010,79.06,80.875,78.665,80.31,425400 PIM,D,20241010,3.38,3.38,3.36,3.37,50000 PINE,D,20241010,17.27,17.38,17.12,17.35,67200 PINS,D,20241010,33.58,33.84,33.33,33.74,6629200 PIPR,D,20241010,284.55,284.705,280.25,283.16,100300 PJT,D,20241010,139.48,141.53,138.71,139.65,244700 PK,D,20241010,14.16,14.29,14.1,14.29,1926900 PKE,D,20241010,13.31,13.36,13.15,13.17,53700 PKG,D,20241010,215.94,216.64,214.33,216.26,297600 PKST,D,20241010,13.5,13.61,13.4,13.51,138900 PKX,D,20241010,68.13,68.16,67.62,68.09,390500 PL,D,20241010,2.09,2.12,2.06,2.1,1567100 PLD,D,20241010,118.06,119.14,117.465,118.28,2767000 PLNT,D,20241010,79.89,80.54,79.37,80.44,792800 PLOW,D,20241010,26,26.165,25.7,26,126800 PLTR,D,20241010,42.92,43.8784,42.4101,43.52,62516300 PLYM,D,20241010,21.21,21.235,20.695,20.89,397000 PM,D,20241010,120.62,121.58,119.125,119.39,3606700 PMF,D,20241010,10.06,10.07,10.01,10.04,62200 PML,D,20241010,9.28,9.29,9.2,9.22,224400 PMM,D,20241010,6.49,6.49,6.45,6.475,83400 PMO,D,20241010,10.76,10.78,10.69,10.73,67000 PMT,D,20241010,14.33,14.3574,14.2,14.26,1036900 PMT-A,D,20241010,25.05,25.08,25,25.03,2600 PMT-B,D,20241010,24.74,24.8,24.74,24.8,4500 PMT-C,D,20241010,21.12,21.1999,21.09,21.1999,22000 PMTU,D,20241010,25.935,25.935,25.935,25.935,500 PMX,D,20241010,8.28,8.3,8.24,8.26,54500 PNC,D,20241010,182.68,184.425,182.23,183.37,1453900 PNF,D,20241010,8.23,8.2442,8.181,8.2442,17300 PNI,D,20241010,7.68,7.7065,7.66,7.68,72700 PNNT,D,20241010,6.96,6.9863,6.93,6.98,335500 PNR,D,20241010,96.37,96.68,95.72,96.24,2608100 PNS.W,D,20241010,0.0193,0.03,0.0101,0.0104,98800 PNST,D,20241010,0.612,0.6493,0.61,0.6298,48000 PNW,D,20241010,86.44,86.69,85.325,85.52,660200 POR,D,20241010,46.08,46.435,45.745,45.96,710000 POST,D,20241010,113.42,114.04,112.61,113.11,219200 PPG,D,20241010,127.12,127.53,126.37,127.35,1857600 PPL,D,20241010,31.94,32,31.42,31.47,6519300 PPT,D,20241010,3.67,3.715,3.66,3.705,193600 PR,D,20241010,14.36,14.5,14.22,14.4,7541300 PRA,D,20241010,14.54,14.57,14.32,14.44,222800 PRG,D,20241010,47.69,47.69,46.8,47.15,257800 PRGO,D,20241010,24.42,24.425,23.8943,24.25,1726700 PRH,D,20241010,26.54,26.57,26.425,26.53,19200 PRI,D,20241010,279.39,279.89,273.89,274.99,138600 PRI-F,D,20241010,24.06,24.1,24.06,24.1,200 PRI-G,D,20241010,24.12,24.27,24.1001,24.27,1600 PRI-H,D,20241010,24.2376,24.2376,24.2376,24.2376,400 PRI-I,D,20241010,23.32,23.6,23.32,23.6,2000 PRI-J,D,20241010,23.3001,23.49,23.3001,23.49,2100 PRI-K,D,20241010,21.67,21.97,21.67,21.84,400 PRI-L,D,20241010,23.55,23.55,23.55,23.55,200 PRIM,D,20241010,60.39,60.95,59.69,60.14,733600 PRKS,D,20241010,48.78,50.69,48.78,49.97,706600 PRLB,D,20241010,27.96,28.01,27.665,27.93,161100 PRM,D,20241010,12.45,12.5978,12.375,12.52,396800 PRMW,D,20241010,25.61,25.7,25.02,25.16,1888000 PRO,D,20241010,18.01,18.58,18.01,18.47,250500 PRS,D,20241010,25.18,25.28,25.1,25.28,16800 PRT,D,20241010,3.97,3.97,3.9027,3.91,24500 PRU,D,20241010,122.9,123,121.07,121.7,1065100 PSA,D,20241010,347.01,348.38,341.03,342.07,641300 PSA-F,D,20241010,24.79,24.84,24.71,24.73,16700 PSA-G,D,20241010,24.59,24.88,24.48,24.59,8400 PSA-H,D,20241010,24.97,25.0456,24.9,24.96,18000 PSA-I,D,20241010,23.31,23.3294,23.1985,23.27,3800 PSA-J,D,20241010,22.64,22.75,22.6004,22.6004,7800 PSA-K,D,20241010,22.63,22.635,22.575,22.5761,5000 PSA-L,D,20241010,22.25,22.25,22.05,22.1,13600 PSA-M,D,20241010,20.09,20.09,19.96,19.99,9200 PSA-N,D,20241010,18.74,18.74,18.65,18.7,8600 PSA-O,D,20241010,18.64,18.6499,18.46,18.47,8100 PSA-P,D,20241010,19.17,19.17,18.95,19.04,34200 PSA-Q,D,20241010,19.1,19.1,18.9057,18.97,3200 PSA-R,D,20241010,19.57,19.58,19.4,19.54,11100 PSA-S,D,20241010,19.99,20.03,19.8506,19.97,9500 PSBD,D,20241010,16.02,16.2,15.83,15.99,17200 PSE-A,D,20241010,19.75,19.9499,19.75,19.9,3000 PSF,D,20241010,21.31,21.31,21.2212,21.26,20200 PSF.W,D,20241010,0.0282,0.0349,0.0238,0.024,245800 PSFE,D,20241010,21.28,21.725,21.0733,21.25,149100 PSN,D,20241010,106.69,107.04,104.17,105.08,838500 PSO,D,20241010,13.41,13.41,13.285,13.3,189800 PSQ.W,D,20241010,0.2,0.2,0.17,0.17,4200 PSQH,D,20241010,2.39,2.53,2.36,2.47,42800 PSTG,D,20241010,52.59,53.27,52.165,53.09,1702700 PSTL,D,20241010,14.13,14.13,13.97,14.02,77000 PSX,D,20241010,135.42,137.08,134.21,136.42,1416600 PTA,D,20241010,21.19,21.1999,21.06,21.07,50500 PTY,D,20241010,14.58,14.59,14.54,14.57,647500 PUK,D,20241010,18.06,18.09,17.89,17.95,748400 PUMP,D,20241010,8.26,8.285,8.1,8.26,609500 PVH,D,20241010,96.24,96.35,95.08,95.92,496200 PVL,D,20241010,1.61,1.61,1.57,1.58,28200 PWR,D,20241010,305.18,308,301.865,306.99,594500 PX,D,20241010,11.06,11.14,11,11.05,207300 PYN,D,20241010,6.19,6.23,6.19,6.23,33900 PYT,D,20241010,23.1323,23.1323,23.1323,23.1323,1200 PZC,D,20241010,7.5,7.55,7.48,7.52,29100 QBT.W,D,20241010,0.1,0.105,0.086,0.09,89600 QBTS,D,20241010,0.9015,0.91,0.8724,0.8931,2033600 QD,D,20241010,2.04,2.13,2.035,2.1,577100 QGEN,D,20241010,44.18,44.26,43.08,43.28,822400 QS,D,20241010,5.35,5.44,5.315,5.41,3615600 QSR,D,20241010,70.34,70.34,68.9,70.22,1032700 QTWO,D,20241010,79.19,80,77.83,79.44,435500 QUAD,D,20241010,5.28,5.495,5.26,5.4,145300 QVCC,D,20241010,13.69,13.89,13.5571,13.66,14400 QVCD,D,20241010,14,14,13.65,13.71,9900 R,D,20241010,147.69,147.69,145.18,146.55,275200 RA,D,20241010,13.67,13.67,13.6,13.63,225000 RACE,D,20241010,454.64,455.3,451.24,453.27,214900 RAMP,D,20241010,23.89,24.19,23.85,24.17,805600 RBA,D,20241010,80.71,80.71,79.27,79.47,727700 RBC,D,20241010,279.06,280.185,275.38,278.66,114800 RBCP,D,20241010,121.54,121.54,121.54,121.54,300 RBLX,D,20241010,41.35,42.13,41.2096,41.4,6463100 RBO.W,D,20241010,0.0495,0.0495,0.0495,0.0495,200 RBOT,D,20241010,6.11,6.4,6.11,6.32,11000 RBRK,D,20241010,35.62,38.9325,35.62,38.71,4592200 RC,D,20241010,7.06,7.16,7,7.16,1884500 RC-E,D,20241010,19.14,19.14,19.04,19.0812,11000 RCB,D,20241010,24.55,24.6,24.54,24.56,6300 RCF.W,D,20241010,0.0401,0.0417,0.0401,0.0402,900 RCI,D,20241010,38.03,38.45,37.94,38.39,797800 RCL,D,20241010,191.12,195.12,191.11,193.59,1588500 RCS,D,20241010,7.79,8.07,7.781,8.02,224300 RCUS,D,20241010,17.41,17.545,15.91,17.1,1155100 RDDT,D,20241010,70.69,71.66,69.3001,69.9,3974100 RDN,D,20241010,34.13,34.45,33.95,34.42,908900 RDW,D,20241010,7.5,7.61,7.21,7.53,175500 RDW.W,D,20241010,1.49,1.49,1.31,1.46,15200 RDY,D,20241010,77.88,77.88,76.855,77.26,204300 RELX,D,20241010,46.52,46.605,46.265,46.36,979000 RERE,D,20241010,2.7,2.795,2.62,2.76,1335600 RES,D,20241010,6.96,7.13,6.845,7.06,1715900 REVG,D,20241010,27.4,27.68,26.5,26.5,470400 REX,D,20241010,45.27,46.32,44.88,46.26,63400 REX-C,D,20241010,23.89,23.9999,23.8541,23.8541,800 REXR,D,20241010,46.85,47.01,46.34,46.55,1345800 REZI,D,20241010,19.61,19.96,19.5,19.94,514200 RF,D,20241010,23.05,23.3,22.935,23.04,4967900 RF-C,D,20241010,24.96,25.05,24.85,24.97,34000 RF-E,D,20241010,19.1,19.2199,19.0862,19.14,19000 RF-F,D,20241010,26.19,26.25,26.0601,26.09,55300 RFI,D,20241010,12.89,12.94,12.8402,12.9,51300 RFL,D,20241010,2.15,2.29,2.15,2.27,162600 RFM,D,20241010,16.27,16.3647,16.2601,16.29,12500 RFMZ,D,20241010,14.61,14.6247,14.52,14.55,100200 RGA,D,20241010,220.21,222.44,213.24,214.22,396000 RGR,D,20241010,41.14,41.33,40.77,41.14,147700 RGT,D,20241010,11.55,11.59,11.5002,11.59,2800 RH,D,20241010,312.21,322.0699,308.1501,318.16,624000 RHI,D,20241010,67.36,67.37,66.19,66.67,1767900 RHP,D,20241010,109.99,110.995,109.41,110.31,303500 RIG,D,20241010,4.32,4.37,4.22,4.25,15675300 RIO,D,20241010,66.33,66.9,65.96,66.84,3352300 RIT-A,D,20241010,25.77,25.8988,25.7557,25.8785,16900 RIT-B,D,20241010,25.62,25.6503,25.5897,25.64,39400 RIT-C,D,20241010,24.35,24.44,24.35,24.44,10300 RIT-D,D,20241010,24.38,24.4,24.36,24.38,20200 RITM,D,20241010,10.62,10.7,10.56,10.65,3615700 RIV,D,20241010,12.8,12.8899,12.8,12.83,33700 RIV-A,D,20241010,24.4,24.59,24.4,24.4,2900 RJF,D,20241010,127.9,128.29,126.09,126.74,2036400 RJF-B,D,20241010,25.1999,25.1999,25.14,25.14,400 RKT,D,20241010,17.14,17.8,17.07,17.54,3255700 RL,D,20241010,195.8,199.3,194.975,199.12,545700 RLI,D,20241010,157.27,157.59,155.765,156.98,147900 RLJ,D,20241010,9.07,9.165,9,9.16,1622200 RLJ-A,D,20241010,25.75,25.78,25.65,25.6799,20400 RLTY,D,20241010,16.78,16.86,16.63,16.66,46100 RLX,D,20241010,1.76,1.78,1.73,1.74,3343700 RM,D,20241010,29.36,30.01,29.36,29.89,8300 RMAX,D,20241010,11.34,11.53,11.08,11.53,276200 RMD,D,20241010,233.79,238.45,233.79,237.93,766000 RMI,D,20241010,16.36,16.45,16.325,16.325,10400 RMM,D,20241010,15.9,15.986,15.76,15.9,79900 RMMZ,D,20241010,16.41,16.5,16.41,16.448,7600 RMP.P,D,20241010,25.22,25.22,25.22,25.22,400 RMT,D,20241010,9.46,9.48,9.4,9.44,65100 RNG,D,20241010,29.94,31.85,29.94,31.35,2313200 RNGR,D,20241010,12.06,12.3699,11.97,12.28,42000 RNP,D,20241010,23.3,23.485,23.29,23.31,90700 RNR,D,20241010,281.67,283.855,274.95,278.8,699100 RNR-F,D,20241010,24.25,24.35,24.17,24.22,14000 RNR-G,D,20241010,18.33,18.35,18.16,18.23,17600 RNST,D,20241010,31.33,31.69,31.08,31.68,393800 ROG,D,20241010,100.68,102.49,99.68,102.46,103200 ROK,D,20241010,267.02,269.6,265.74,268.15,440300 ROL,D,20241010,49.76,49.91,49.21,49.25,979100 RPM,D,20241010,130.08,131.7,129.93,131.19,491700 RQI,D,20241010,13.66,13.73,13.59,13.6,304500 RRC,D,20241010,30.94,31.34,30.64,31.18,1752000 RRX,D,20241010,165.7,165.84,162.68,163.96,319400 RS,D,20241010,284.55,287,283.91,286.42,274800 RSF,D,20241010,15.5,15.56,15.5,15.56,10200 RSG,D,20241010,205.06,205.39,202.97,203.08,553900 RSI,D,20241010,10.92,10.99,10.77,10.94,1566600 RSKD,D,20241010,4.42,4.57,4.415,4.51,301200 RTO,D,20241010,23.67,23.78,23.435,23.47,674200 RTX,D,20241010,123.63,124.07,122.41,122.94,2785300 RVLV,D,20241010,24.11,24.91,23.9725,24.89,603900 RVT,D,20241010,15.48,15.56,15.36,15.54,164500 RVTY,D,20241010,120.98,121.32,120.04,120.23,388100 RWT,D,20241010,7.54,7.54,7.39,7.4,1237500 RWT-A,D,20241010,25.3,25.37,25.15,25.17,3900 RWTN,D,20241010,25.4,25.4,25.25,25.32,4100 RWTO,D,20241010,25.3,25.35,25.29,25.35,8200 RXO,D,20241010,27.73,28.06,27.36,28.06,1018500 RY,D,20241010,122.05,122.46,120.4,121.47,1995600 RYAM,D,20241010,8.53,8.7,8.37,8.7,344300 RYAN,D,20241010,72.77,72.89,70.21,70.42,734700 RYI,D,20241010,20.92,21.19,20.745,21.09,266400 RYN,D,20241010,31.52,31.5385,31.23,31.34,418400 RZB,D,20241010,25.02,25.06,24.955,25.01,19200 RZC,D,20241010,26.22,26.375,26.19,26.23,31700 S,D,20241010,24.55,25.86,24.46,25.85,3896800 SA,D,20241010,16.85,17.2899,16.85,17.23,318700 SABA,D,20241010,8.68,8.68,8.5237,8.61,127800 SAFE,D,20241010,24.37,24.685,24.21,24.53,339200 SAH,D,20241010,53.33,54.115,52.585,53.62,190000 SAJ,D,20241010,25.22,25.31,25.22,25.31,3700 SAM,D,20241010,270.42,277.98,269.5,277.96,121400 SAN,D,20241010,5,5,4.942,4.97,1568800 SAND,D,20241010,5.71,5.84,5.66,5.83,2224900 SAP,D,20241010,224.89,225.4999,223.7,224.77,685900 SAR,D,20241010,24.26,24.44,23.5,23.94,109200 SARO,D,20241010,32.24,32.49,31.48,31.6,1449400 SAT,D,20241010,24.7,24.72,24.65,24.71,500 SAVE,D,20241010,1.73,1.8,1.68,1.71,4398800 SAY,D,20241010,25.44,25.44,25.44,25.44,200 SAZ,D,20241010,25.77,25.77,25.6,25.65,1700 SB,D,20241010,4.78,4.855,4.75,4.81,316200 SB-C,D,20241010,25.88,25.88,25.88,25.88,500 SB-D,D,20241010,26.0337,26.0337,26.0337,26.0337,800 SBBA,D,20241010,25.2099,25.2199,25.17,25.1702,6300 SBH,D,20241010,12.77,12.77,12.36,12.52,994600 SBI,D,20241010,8.22,8.23,8.19,8.225,162100 SBR,D,20241010,62.22,62.8,62,62.64,19600 SBS,D,20241010,15.88,15.95,15.805,15.9,1153600 SBSW,D,20241010,4.04,4.17,3.91,4.09,12889000 SBXC,D,20241010,10.73,10.73,10.73,10.73,100 SBXD,D,20241010,10.05,10.05,10,10,1400 SCCO,D,20241010,114.63,116.9799,114.12,116.38,941700 SCD,D,20241010,17.47,17.5299,17.16,17.28,44700 SCE-G,D,20241010,21.26,21.3637,21.12,21.205,7200 SCE-H,D,20241010,25.14,25.15,25.13,25.15,5700 SCE-J,D,20241010,24.26,24.49,24.1807,24.42,66100 SCE-K,D,20241010,24.85,24.95,24.7501,24.9321,6300 SCE-L,D,20241010,20.46,20.56,20.3301,20.5385,6200 SCE-M,D,20241010,27.19,27.19,26.81,26.87,39100 SCE-N,D,20241010,26.65,26.72,26.64,26.69,3600 SCH-D,D,20241010,25.36,25.43,25.32,25.4,10800 SCH-J,D,20241010,21.95,22.09,21.87,21.87,42700 SCHW,D,20241010,66.4,67.16,66.2504,66.65,6463300 SCI,D,20241010,73.59,75.14,73.06,74.71,1512300 SCL,D,20241010,73.56,74.2,73.1036,73.71,118900 SCM,D,20241010,13.95,13.99,13.88,13.96,99900 SCS,D,20241010,12.91,12.91,12.49,12.6,573000 SD,D,20241010,12.41,12.4495,12.28,12.37,288800 SDHC,D,20241010,37.91,38.355,36.55,37.15,38200 SDHY,D,20241010,16.67,16.715,16.57,16.64,142900 SDRL,D,20241010,37.85,38.3,37.46,37.94,1256800 SE,D,20241010,96.21,96.87,95.42,95.85,1676700 SEA-A,D,20241010,25.44,25.47,25.4105,25.4501,3200 SEA-B,D,20241010,25.43,25.43,25.36,25.42,7200 SED.U,D,20241010,11.21,11.21,11.21,11.21,300 SEE,D,20241010,34.38,34.6,34.01,34.48,1133300 SEI,D,20241010,13.38,13.64,13.21,13.51,342400 SEM,D,20241010,33.08,33.41,33.02,33.14,514400 SEMR,D,20241010,13.09,13.23,12.92,13.08,259500 SES,D,20241010,0.5886,0.5888,0.5541,0.5664,1608200 SF,D,20241010,96.24,96.82,95.4425,95.86,459900 SF-B,D,20241010,25.04,25.13,25.04,25.13,1900 SF-C,D,20241010,25.35,25.4199,25.1892,25.29,2500 SF-D,D,20241010,21.05,21.19,20.99,20.99,40900 SFB,D,20241010,23.11,23.17,22.9027,23.1,28800 SFBS,D,20241010,77.75,79.36,77.335,78.27,199700 SFL,D,20241010,11.45,11.54,11.4,11.54,502100 SG,D,20241010,37.07,37.365,35.76,36.37,2771700 SGHC,D,20241010,3.95,4.03,3.85,4.01,494800 SGU,D,20241010,11.15,11.471,11.15,11.38,15700 SHAK,D,20241010,107.2,112.64,105.47,109.9,1887000 SHCO,D,20241010,4.99,5.17,4.95,5.14,75800 SHEL,D,20241010,68.65,68.86,68.26,68.84,2486900 SHG,D,20241010,42.07,42.21,41.905,42.08,118400 SHO,D,20241010,10.04,10.23,10.015,10.23,4142400 SHO-H,D,20241010,22.22,22.73,22.2187,22.69,15500 SHO-I,D,20241010,21.59,21.76,21.46,21.66,6000 SHOC,D,20241010,47.92,48.4801,47.72,48.3152,13900 SHOP,D,20241010,82.36,83.655,82.2956,82.71,3937200 SHW,D,20241010,376.32,378.705,374.36,376.45,975400 SID,D,20241010,2.2,2.2,2.13,2.14,1857500 SIG,D,20241010,98,98.21,96.61,96.72,1058000 SII,D,20241010,43.42,44.69,43.24,44.55,63700 SILA,D,20241010,24.66,25.13,24.63,24.9,567800 SIT-A,D,20241010,24.27,24.27,24.0006,24.1,33100 SITC,D,20241010,17.29,17.39,17.125,17.21,1991900 SITE,D,20241010,141.34,141.975,139.03,139.85,258100 SJM,D,20241010,117.68,118,116.39,117.02,495900 SJT,D,20241010,3.75,3.97,3.75,3.95,140900 SJW,D,20241010,56.38,56.7,55.89,56.37,143900 SKE,D,20241010,8.31,8.72,8.28,8.72,236100 SKIL,D,20241010,15.31,15.94,15.13,15.68,42000 SKLZ,D,20241010,5.3,5.45,5.2,5.38,83800 SKM,D,20241010,22.68,22.86,22.66,22.83,258000 SKT,D,20241010,33.65,33.81,33.22,33.53,882000 SKX,D,20241010,65.31,67.155,65.14,67.07,1597500 SKY,D,20241010,92.14,93.68,91.8613,92.96,355100 SLB,D,20241010,44.58,45.115,44.25,44.6,9707400 SLF,D,20241010,57.03,57.29,56.75,57.24,313800 SLG,D,20241010,66.72,67.83,66.33,67.39,514000 SLG-I,D,20241010,24.07,24.07,23.8701,23.93,9000 SLGN,D,20241010,50.85,50.99,50.46,50.89,398700 SLQT,D,20241010,2.12,2.18,2.09,2.13,546600 SLVM,D,20241010,80.96,82.185,80.96,82.03,147100 SM,D,20241010,44.44,45.33,44.13,44.89,1458000 SMAR,D,20241010,55.55,55.59,55.5,55.5,2191300 SMBK,D,20241010,28.34,28.62,28.16,28.46,73500 SMC,D,20241010,35.74,37.02,35.56,35.91,69700 SMFG,D,20241010,12.55,12.68,12.515,12.65,1239400 SMG,D,20241010,85,86.49,84.23,84.99,462900 SMHI,D,20241010,9.31,9.43,9.17,9.29,71100 SMP,D,20241010,31.16,31.2,30.74,30.79,141700 SMR,D,20241010,11.73,12.26,11.26,12,4171200 SMR.W,D,20241010,3.43,3.6699,3.3699,3.535,24800 SMRT,D,20241010,1.64,1.67,1.6003,1.63,592400 SMWB,D,20241010,8.51,8.64,8.39,8.61,93600 SN,D,20241010,108.58,109.13,108.01,108.2,586100 SNA,D,20241010,287.68,289.4,285,286.31,326300 SNAP,D,20241010,10.54,10.82,10.52,10.66,14692100 SNDA,D,20241010,23.57,23.65,22.6,22.78,26500 SNDR,D,20241010,27.19,27.23,26.845,27.05,556500 SNN,D,20241010,28.61,28.66,28.43,28.54,649600 SNOW,D,20241010,119.48,123.87,119.15,123.79,8831400 SNV,D,20241010,43.72,44.22,43.22,43.98,992300 SNV-D,D,20241010,25.09,25.12,25.04,25.1,6200 SNV-E,D,20241010,26.57,26.57,26.46,26.53,8700 SNX,D,20241010,120.13,120.49,118.865,119.69,456800 SO,D,20241010,88.97,89.8,88.21,88.26,3288000 SOBO,D,20241010,24.1,24.31,23.02,23.05,2684500 SOC,D,20241010,19.19,20.37,18.51,19.84,2988800 SOC.W,D,20241010,7.47,8.83,7.03,8.58,313600 SOJC,D,20241010,24.46,24.46,24.35,24.37,16300 SOJD,D,20241010,23.48,23.59,23.3079,23.38,66900 SOJE,D,20241010,21.67,21.75,21.58,21.6,42000 SOL,D,20241010,2.7,2.71,2.65,2.7,106100 SOLV,D,20241010,68.8,68.8145,67.875,68.1,529500 SON,D,20241010,53.54,54.235,53.2901,53.6,552400 SONY,D,20241010,18.91,18.94,18.715,18.86,2079300 SOR,D,20241010,44.07,44.2975,43.8499,43.95,5400 SOS,D,20241010,0.801,0.84,0.755,0.8399,67200 SPB,D,20241010,89.66,90.005,88.97,89.38,216000 SPCE,D,20241010,6.1,6.17,5.99,6.13,524900 SPE,D,20241010,14.12,14.12,14.05,14.1,15100 SPG,D,20241010,168.21,169.22,167.07,167.83,741900 SPGI,D,20241010,519.95,521.49,513.95,515.12,719100 SPH,D,20241010,18.48,18.48,18.215,18.41,51500 SPHR,D,20241010,42.7,43.38,42.15,42.99,600100 SPIR,D,20241010,9.18,9.21,8.8,9.02,268300 SPL-A,D,20241010,24.4,24.4,24.3,24.3,1200 SPMC,D,20241010,19.98,19.98,19.73,19.88,9900 SPN-B,D,20241010,25.38,25.47,25.38,25.39,18800 SPNT,D,20241010,13.56,13.56,13.34,13.48,489900 SPOT,D,20241010,375,382.7675,375,378,1681000 SPR,D,20241010,31.48,31.59,30.68,30.92,1504600 SPRU,D,20241010,2.74,2.74,2.64,2.67,42600 SPXC,D,20241010,163.69,164.08,161.0583,164.08,155800 SPXX,D,20241010,16.76,16.8,16.6512,16.8,16800 SQ,D,20241010,67.22,71.01,67.22,70.02,8347400 SQM,D,20241010,43.16,44.04,43.03,43.93,858300 SQNS,D,20241010,2.38,2.4,2.2999,2.39,113700 SQSP,D,20241010,46.49,46.51,46.46,46.49,1464400 SR,D,20241010,64.25,64.54,63.74,63.9,261400 SR-A,D,20241010,25.06,25.14,25.06,25.14,8300 SRE,D,20241010,81.87,82.5,81.2599,81.33,2050300 SREA,D,20241010,25.05,25.05,24.76,24.78,21900 SRFM,D,20241010,2.49,3.59,2.48,3.27,30266400 SRG,D,20241010,4.3,4.32,4.17,4.2,181700 SRG-A,D,20241010,22.01,22.4699,21.77,21.7925,9100 SRI,D,20241010,9.53,9.87,9.48,9.82,356300 SRL,D,20241010,8.24,8.24,7.9268,8.13,5300 SRV,D,20241010,46.88,47.34,46.8001,47.2,19200 SSB,D,20241010,94.53,97,94.53,95.78,354700 SSD,D,20241010,190.38,190.6999,188.58,188.77,105900 SSL,D,20241010,6.88,7.02,6.8,7,979400 SST,D,20241010,1.08,1.08,1.05,1.08,49900 SST.W,D,20241010,0.033,0.0427,0.0327,0.0389,7600 SSTK,D,20241010,30.77,31.45,30.77,30.98,465800 ST,D,20241010,34.82,35.345,34.735,35.22,1420800 STAG,D,20241010,36.94,37.0775,36.595,36.84,749000 STC,D,20241010,67.51,67.64,66.43,67.24,163800 STE,D,20241010,226.99,228,224.7,226.16,376100 STEL,D,20241010,25.04,25.275,24.88,25.25,127800 STEM,D,20241010,0.48,0.5089,0.435,0.494,4973900 STEW,D,20241010,15.65,15.67,15.5899,15.61,55200 STG,D,20241010,7.6,8.18,7.46,7.8401,38100 STK,D,20241010,33.44,33.55,33.265,33.55,22700 STLA,D,20241010,13.34,13.37,13.225,13.3,5539300 STM,D,20241010,28,28.03,27.79,27.94,2896400 STN,D,20241010,82.8,82.8,81.76,82.71,92900 STNG,D,20241010,71.37,71.45,70.6,70.99,427200 STR,D,20241010,21.87,22.345,21.73,22.27,706300 STRV,D,20241010,37.01,37.1199,36.95,37.0699,47600 STT,D,20241010,88.85,89.7817,88.65,89.34,1705300 STT-G,D,20241010,25,25.0162,24.94,24.98,51300 STVN,D,20241010,18.12,18.68,18.12,18.32,332600 STWD,D,20241010,19.72,19.825,19.65,19.75,1943800 STXD,D,20241010,33.71,33.76,33.6231,33.7184,5700 STXE,D,20241010,30.23,30.23,29.95,30.133,10600 STXG,D,20241010,41.82,42,41.78,41.91,14200 STXI,D,20241010,26.11,26.25,26.11,26.25,600 STXK,D,20241010,30.72,30.81,30.72,30.72,5100 STXM,D,20241010,25.87,25.94,25.7896,25.9038,4800 STXT,D,20241010,20.37,20.41,20.3405,20.38,26200 STXV,D,20241010,30.36,30.36,30.2458,30.2853,700 STZ,D,20241010,241.41,242.38,238.77,239.6,1137400 SU,D,20241010,39.84,40.58,39.67,40.46,3229400 SUI,D,20241010,127.24,129.43,126.84,128.88,1335300 SUM,D,20241010,37.15,37.86,36.83,37.79,1239300 SUN,D,20241010,53.28,54.03,52.8377,53.94,251300 SUP,D,20241010,2.76,2.86,2.72,2.86,70400 SUPP,D,20241010,66.24,66.24,65.9778,65.9778,600 SUPV,D,20241010,7.6,7.89,7.49,7.82,1054600 SUZ,D,20241010,9.75,9.755,9.64,9.72,1050300 SVV,D,20241010,9.99,10.13,9.8,10.09,669100 SW,D,20241010,45.82,45.92,45.02,45.4,3571400 SWI,D,20241010,13.05,13.22,13.05,13.21,286300 SWK,D,20241010,106.3,107.095,105.555,106.85,734300 SWX,D,20241010,72.48,73.085,72.11,72.83,199300 SWZ,D,20241010,8.7255,8.7255,8.6,8.7,19400 SXC,D,20241010,8.49,8.595,8.38,8.53,541700 SXI,D,20241010,178.54,178.54,173.73,174.54,56900 SXT,D,20241010,76.41,76.85,75.63,76.75,130800 SYF,D,20241010,51.83,52.29,51.41,51.58,2194100 SYF-A,D,20241010,20.94,21.08,20.6501,21.005,41500 SYF-B,D,20241010,25.67,25.67,25.58,25.61,43200 SYK,D,20241010,355,356,351.79,353.37,740900 SYY,D,20241010,74.54,74.62,73.37,73.8,2946400 T,D,20241010,21.6,21.68,21.21,21.22,28738500 T-A,D,20241010,22.35,22.35,22.1,22.19,95900 T-C,D,20241010,21.33,21.33,20.8,20.9,150900 TAC,D,20241010,10.18,10.28,10.11,10.25,731200 TAK,D,20241010,14.29,14.315,14.225,14.31,909200 TAL,D,20241010,11.35,11.8,11.265,11.58,8886300 TALO,D,20241010,10.91,11.075,10.8,10.93,1298900 TAP,D,20241010,54.67,54.67,54.01,54.39,1148000 TBB,D,20241010,24.67,24.7,24.55,24.62,47300 TBBB,D,20241010,30.75,32.175,30.75,31.97,582800 TBC,D,20241010,25.86,26,25.22,25.25,20300 TBI,D,20241010,7.28,7.335,6.97,7.04,187600 TBN,D,20241010,19.21,19.21,18.785,19.05,6400 TCI,D,20241010,28.03,28.03,27.54,27.54,1600 TCS,D,20241010,10.69,10.73,9.6952,10.17,47900 TD,D,20241010,60.75,61.18,58.62,59.44,11647300 TDC,D,20241010,30.7,31.29,30.5453,31.17,482800 TDF,D,20241010,9.16,9.29,9.11,9.27,161300 TDG,D,20241010,1367.81,1375.7,1362.88,1368.98,106200 TDOC,D,20241010,9.09,9.54,8.99,9.49,4308800 TDS,D,20241010,22.75,22.99,22.51,22.86,473100 TDS-U,D,20241010,20.89,21.06,20.5552,21.01,17300 TDS-V,D,20241010,18.73,18.8899,18.53,18.77,25900 TDW,D,20241010,68.05,68.31,66.37,68.08,1333000 TDY,D,20241010,442.99,447.45,441.655,446.6,154900 TEAF,D,20241010,13.08,13.1,13.05,13.08,16100 TECK,D,20241010,48.99,50.56,48.56,50.4,3738800 TEF,D,20241010,4.82,4.82,4.77,4.77,216100 TEI,D,20241010,5.8,5.83,5.7626,5.83,72400 TEL,D,20241010,146.43,148.08,146.31,146.39,1197600 TEN,D,20241010,25.26,25.53,25.07,25.17,258900 TEN-E,D,20241010,26.46,26.5,26.43,26.43,2500 TEN-F,D,20241010,27.22,27.31,27.16,27.25,8600 TEO,D,20241010,7.86,8.05,7.7,7.98,103200 TEVA,D,20241010,17.6,17.765,17.37,17.41,4855100 TEX,D,20241010,52.49,53.57,52.28,53.11,827500 TFC,D,20241010,42.48,42.84,42.36,42.49,5727800 TFC-I,D,20241010,23.7,23.8999,23.7,23.8689,8100 TFC-O,D,20241010,23.83,23.9,23.52,23.59,26300 TFC-R,D,20241010,21.62,21.7019,21.3,21.45,34200 TFII,D,20241010,135.61,136.38,133.49,134.46,189300 TFPM,D,20241010,15.9,16.27,15.75,16.26,167500 TFX,D,20241010,233.3,236.98,233.3,234.62,320100 TG,D,20241010,7.11,7.1422,6.965,7.08,68000 TGI,D,20241010,11.47,14.71,11.01,14.12,5568200 TGLS,D,20241010,73.21,73.58,71.02,72.56,301500 TGNA,D,20241010,15.47,15.71,15.395,15.71,1630000 TGS,D,20241010,20.61,21.2,20.25,20.73,111100 TGT,D,20241010,154.33,156.26,152.325,155.97,3139000 THC,D,20241010,153.53,154.17,151.09,152.78,914100 THG,D,20241010,150,150.85,146.25,147.34,166300 THIR,D,20241010,25.35,25.351,25.35,25.351,1200 THLV,D,20241010,28.54,28.54,28.48,28.48,8200 THO,D,20241010,106.47,106.505,105.14,105.3,352200 THQ,D,20241010,22.15,22.23,22.0501,22.19,53500 THR,D,20241010,28.06,28.48,27.84,28.28,74600 THS,D,20241010,41.04,41.17,40.53,40.7,264200 THW,D,20241010,12.97,12.9932,12.92,12.94,69300 TIMB,D,20241010,15.45,15.525,15.39,15.47,414300 TISI,D,20241010,24.99,26.77,24.99,25.15,33800 TIXT,D,20241010,3.6,3.65,3.595,3.63,288400 TJX,D,20241010,113.73,113.82,112.22,112.59,3453100 TK,D,20241010,9.18,9.355,9.11,9.26,730000 TKC,D,20241010,6.4,6.4,6.3,6.31,380600 TKO,D,20241010,127.2,127.6,126.34,126.89,355400 TKR,D,20241010,82.09,82.195,80.74,81.88,362800 TLK,D,20241010,18.87,18.87,18.63,18.71,219500 TLYS,D,20241010,4.45,4.515,4.3,4.31,68900 TM,D,20241010,172.84,174.58,172.76,174.35,241500 TME,D,20241010,12.31,12.625,12.3,12.53,4906400 TMHC,D,20241010,66.49,67.23,66.23,66.9,534600 TMO,D,20241010,597.17,597.17,589.87,593.79,1221100 TNC,D,20241010,91.42,93.415,90.695,92.99,87500 TNET,D,20241010,96.88,98,96.36,96.66,196200 TNK,D,20241010,59.32,60.15,58.865,59.05,283900 TNL,D,20241010,45.51,45.69,45.09,45.26,580500 TOL,D,20241010,149,150.88,147.9,149.07,982900 TOST,D,20241010,28.39,29.52,28.12,28.9,4199400 TPB,D,20241010,41.63,42.02,41.33,41.35,68700 TPC,D,20241010,26.01,26.125,25.42,25.76,260800 TPH,D,20241010,42.85,43.29,42.64,43.15,466000 TPL,D,20241010,980.04,1006,976.45,1002.2,104200 TPR,D,20241010,44.85,44.9886,44.39,44.41,1853700 TPTA,D,20241010,17.99,18,17.99,18,3400 TPVG,D,20241010,6.68,6.68,6.6,6.64,178800 TPX,D,20241010,51.02,51.22,50.43,51.2,1173000 TPZ,D,20241010,18.78,18.78,18.61,18.65,41600 TR,D,20241010,30.05,30.28,29.91,30.2,235900 TRAK,D,20241010,18.51,18.89,18.43,18.85,51200 TRC,D,20241010,16.42,16.51,16.34,16.48,129500 TREX,D,20241010,63.38,64.46,62.9125,63.57,1086600 TRGP,D,20241010,163.22,163.47,160.2,162.52,1521300 TRI,D,20241010,167.9,167.9,166,166.59,217500 TRN,D,20241010,34.97,35.65,34.75,35.46,482800 TRNO,D,20241010,62.93,62.98,61.8,62.58,1097100 TROX,D,20241010,14.42,14.63,13.96,14.35,1015500 TRP,D,20241010,45.31,45.31,44.91,45.06,1053600 TRT-A,D,20241010,25.74,25.8756,25.74,25.8756,4600 TRT-B,D,20241010,25.26,25.3503,25.26,25.33,2800 TRT-C,D,20241010,25.1,25.21,25.1,25.2,10100 TRT-D,D,20241010,24.5,24.59,24.39,24.59,3100 TRT-E,D,20241010,22.78,22.85,22.68,22.85,2500 TRT-P,D,20241010,19.38,19.4223,19.27,19.27,3200 TRTX,D,20241010,8.19,8.265,8.16,8.24,327800 TRU,D,20241010,108.56,108.56,104.15,105.04,1249700 TRV,D,20241010,236.4,236.4199,231.92,233.2,961100 TS,D,20241010,31.98,32.29,31.89,32.22,764500 TSE,D,20241010,6.06,6.37,5.91,6.33,342500 TSI,D,20241010,5.06,5.07,5.03,5.07,93200 TSLX,D,20241010,20.3,20.43,20.2901,20.41,197400 TSM,D,20241010,185.86,187.08,184.4,185.78,6443800 TSN,D,20241010,58.43,59,58.12,58.19,2143600 TSQ,D,20241010,10.04,10.33,10.04,10.23,51600 TT,D,20241010,396.57,397.07,391.47,393.46,710700 TTC,D,20241010,83.3,83.78,81.58,82.27,858400 TTE,D,20241010,68.36,68.48,68.04,68.46,735900 TTI,D,20241010,3.35,3.47,3.3041,3.44,1183600 TTP,D,20241010,43.8,44.3771,43.8,44.3771,6400 TU,D,20241010,16.16,16.16,15.94,16.05,2116900 TUYA,D,20241010,1.7,1.705,1.655,1.67,762900 TV,D,20241010,2.49,2.5401,2.42,2.43,1874600 TVC,D,20241010,22.87,22.9184,22.82,22.84,12200 TVE,D,20241010,22.62,22.72,22.5811,22.606,4100 TWI,D,20241010,7.01,7.01,6.895,7,370900 TWLO,D,20241010,68.96,70.13,68.7781,70.09,1421800 TWN,D,20241010,43.51,43.96,43.51,43.75,2200 TWO,D,20241010,12.75,12.86,12.715,12.77,879700 TWO-A,D,20241010,25.2,25.2,25.09,25.1499,3400 TWO-B,D,20241010,25.2,25.2,25.055,25.18,8100 TWO-C,D,20241010,24.95,24.955,24.9202,24.95,23900 TX,D,20241010,35.42,35.98,35.41,35.98,107800 TXNM,D,20241010,43.07,43.51,42.77,43.46,1125700 TXO,D,20241010,19.33,19.7063,19.25,19.45,21600 TXT,D,20241010,85.5,86.54,85.32,86.35,715300 TY,D,20241010,32.92,33.21,32.92,33.08,32400 TY.P,D,20241010,48.1,48.1,48,48,1500 TYG,D,20241010,40.95,41.0557,40.37,40.44,22700 TYL,D,20241010,590.47,590.47,582.63,586.47,206900 U,D,20241010,20.83,21.28,20.57,20.88,6187100 UA,D,20241010,7.85,7.93,7.79,7.88,1396600 UAA,D,20241010,8.37,8.405,8.26,8.36,11256600 UAN,D,20241010,67.99,69.655,67.99,68.98,24700 UBER,D,20241010,77.65,78.24,76.9,77.92,15033600 UBS,D,20241010,31.6,31.645,31.45,31.61,801200 UCB,D,20241010,27.42,27.7,27.22,27.58,420400 UCB-I,D,20241010,24.53,24.6499,24.525,24.6499,3100 UDR,D,20241010,43.61,43.93,43.26,43.41,1053800 UE,D,20241010,21.29,21.47,20.965,21.07,836800 UFI,D,20241010,6.71,6.98,6.64,6.91,19300 UGI,D,20241010,23.91,24.0695,23.86,23.92,1842000 UGP,D,20241010,3.71,3.77,3.675,3.75,876800 UHA.B,D,20241010,67.99,69.08,66.955,67.28,161400 UHAL,D,20241010,76,76.495,74.39,74.57,146900 UHS,D,20241010,212.68,213.8965,209.79,212.9,471600 UHT,D,20241010,41.83,42.0293,41.27,41.52,76700 UI,D,20241010,236.13,236.13,230.975,233.14,61000 UIS,D,20241010,6.31,6.435,6.13,6.26,633900 UL,D,20241010,62.66,62.74,62.3,62.4,985600 ULS,D,20241010,50.93,51.88,50.63,51.7,519400 UMC,D,20241010,7.99,8.05,7.95,8.04,7597300 UMH,D,20241010,18.67,18.83,18.56,18.64,214000 UMH-D,D,20241010,23.8361,23.8361,23.5,23.6,21700 UNF,D,20241010,186.09,186.9,184.48,184.54,64000 UNFI,D,20241010,19.5,19.82,18.84,19.8,698100 UNH,D,20241010,595.18,598.95,592.76,597.7,2143200 UNM,D,20241010,61.9,62.21,61.285,61.63,960300 UNMA,D,20241010,25.01,25.2396,25.01,25.1952,4000 UNP,D,20241010,237.45,238.94,236.29,238.82,1900700 UP,D,20241010,2.15,2.19,2.01,2.06,695100 UPS,D,20241010,132.705,134.08,132.55,132.84,2462600 URI,D,20241010,802.09,809.18,797.92,802.83,319200 USA,D,20241010,7.21,7.22,7.18,7.2,327400 USAC,D,20241010,22.93,23.15,22.755,23.13,109000 USB,D,20241010,44.9,45.0577,44.495,44.94,5310600 USB-H,D,20241010,21.83,21.9495,21.74,21.81,75200 USB-P,D,20241010,24.79,24.9063,24.75,24.84,15900 USB-Q,D,20241010,18.1,18.2,18.0769,18.08,12000 USB-R,D,20241010,19.57,19.6521,19.48,19.54,26800 USB-S,D,20241010,22.08,22.12,21.92,21.92,43800 USFD,D,20241010,61.28,61.32,60.32,60.65,1902800 USM,D,20241010,55.53,55.66,54.56,55.02,58400 USNA,D,20241010,35.13,35.79,34.76,35.79,85900 USPH,D,20241010,77.38,77.77,76.745,77.52,173500 UTF,D,20241010,25.28,25.36,25.1503,25.23,141700 UTI,D,20241010,15.31,15.49,15.255,15.47,327100 UTL,D,20241010,57.46,58.12,57.08,57.22,70300 UTZ,D,20241010,16.72,16.95,16.595,16.94,396500 UVE,D,20241010,19.17,19.51,18.39,18.96,489900 UVV,D,20241010,51.75,51.95,51.38,51.44,182200 UWM.W,D,20241010,0.35,0.38,0.325,0.33,22200 UWMC,D,20241010,7.3,7.3,7.11,7.26,2069200 UZD,D,20241010,23.61,23.78,23.58,23.78,20500 UZE,D,20241010,22.51,22.51,22.3,22.38,14200 UZF,D,20241010,22.53,22.53,22.28,22.49,26000 V,D,20241010,276.78,277.67,275.35,277.47,4063800 VAC,D,20241010,72.53,73.1065,72.05,72.68,230300 VAL,D,20241010,51.91,54.17,51.9,53.29,1709300 VAL.W,D,20241010,8.3219,8.77,8.3219,8.71,4700 VALE,D,20241010,10.97,11.01,10.86,10.99,18775900 VATE,D,20241010,3.91,4.91,3.894,4.86,101400 VBF,D,20241010,16.78,16.8011,16.59,16.71,22500 VCV,D,20241010,10.83,10.83,10.66,10.68,208100 VEEV,D,20241010,205.38,210.63,205.38,210.13,734300 VEL,D,20241010,19.22,19.3,19.14,19.28,18500 VET,D,20241010,10,10.125,9.87,10.09,1129100 VFC,D,20241010,19.91,20.28,19.75,20.25,3958800 VGI,D,20241010,8.19,8.19,8.1516,8.1702,24200 VGM,D,20241010,10.49,10.49,10.44,10.48,227600 VHC,D,20241010,7.19,7.19,7.0435,7.1,3500 VHI,D,20241010,34,34.0275,33.45,33.78,4800 VICI,D,20241010,32.25,32.31,31.975,32.17,2941200 VIK,D,20241010,37.6,38.682,37.14,37.84,2274600 VIPS,D,20241010,16.59,16.685,16.125,16.52,2251400 VIST,D,20241010,49.45,50.1599,48.83,49.03,712800 VIV,D,20241010,9.66,9.745,9.62,9.66,518700 VKQ,D,20241010,10.19,10.19,10.15,10.18,333000 VLN,D,20241010,2.11,2.1641,2,2.06,278800 VLN.W,D,20241010,0.0302,0.0302,0.0265,0.0265,600 VLO,D,20241010,139.51,143.68,139.49,142.71,2300900 VLRS,D,20241010,6.18,6.285,6.115,6.24,287200 VLT,D,20241010,11.49,11.5099,11.45,11.5099,10200 VLTO,D,20241010,112.94,113.29,111.565,111.85,773500 VMC,D,20241010,239.36,245.54,238.7,243.9,909600 VMI,D,20241010,289.77,294.07,287.75,293.3,129800 VMO,D,20241010,10.19,10.19,10.12,10.14,256300 VNCE,D,20241010,1.99,1.99,1.955,1.955,7500 VNO,D,20241010,39.35,40.15,38.78,39.51,2086400 VNO-L,D,20241010,18.72,18.94,18.72,18.77,10300 VNO-M,D,20241010,18.05,18.1731,18.05,18.16,5600 VNO-N,D,20241010,18.1,18.1,17.93,18.06,1300 VNO-O,D,20241010,16.76,16.85,16.76,16.81,16100 VNT,D,20241010,33.23,33.9,32.91,33.88,955900 VOC,D,20241010,5.3,5.3,5.21,5.25,33900 VOTE,D,20241010,67.3,67.46,67.28,67.42,9100 VOY-B,D,20241010,25.43,25.59,25.36,25.46,15300 VOYA,D,20241010,79.67,79.88,79.09,79.13,557400 VPG,D,20241010,23.51,23.95,23.35,23.86,34100 VPV,D,20241010,11.2,11.23,11.18,11.2,18200 VRE,D,20241010,17.08,17.22,16.98,17.22,294700 VRN,D,20241010,6.49,6.52,6.39,6.48,6649000 VRT,D,20241010,106.5,109.09,104.62,107.47,4653800 VRTS,D,20241010,203.47,205.23,203.305,205.23,18300 VSCO,D,20241010,24.65,25.68,24.55,25.09,2129000 VSH,D,20241010,17.72,17.78,17.49,17.75,625900 VST,D,20241010,124,127.04,122.9675,124.11,5842500 VSTO,D,20241010,43.9,44.2,43.9,44.09,668900 VSTS,D,20241010,14.86,14.98,14.62,14.76,1638200 VTEX,D,20241010,7.22,7.28,7.19,7.23,178000 VTLE,D,20241010,28.54,30.03,28.15,29.67,1058300 VTMX,D,20241010,27.07,27.33,26.88,26.96,117400 VTN,D,20241010,11.43,11.45,11.4,11.44,23900 VTOL,D,20241010,34.41,34.49,34.09,34.36,114700 VTR,D,20241010,62.61,62.73,61.36,61.57,2160000 VTS,D,20241010,25.55,25.79,25.38,25.69,160200 VVI,D,20241010,34.94,35.13,34.745,35.01,62400 VVR,D,20241010,3.99,4,3.96,3.99,748700 VVV,D,20241010,39.96,40.3,39.6,40.3,1223400 VVX,D,20241010,59.83,60.3,58.55,59.44,252400 VYX,D,20241010,13.32,13.44,13.045,13.14,1329300 VZ,D,20241010,43.44,43.67,42.81,42.95,12352800 VZIO,D,20241010,11.21,11.27,11.2,11.26,1107800 W,D,20241010,53.49,54.385,51.9,54.29,4087800 WAB,D,20241010,183.52,184.17,182.5,184.01,999400 WAL,D,20241010,85.65,86.46,84.98,85.43,709300 WAL-A,D,20241010,19.88,19.94,19.75,19.94,27300 WAT,D,20241010,354.25,357.61,350.46,352.64,249600 WBS,D,20241010,45.34,46.12,45.09,46.07,1090100 WBS-F,D,20241010,21.87,21.909,21.76,21.76,1000 WBS-G,D,20241010,24.45,24.6,24.1001,24.13,15300 WBX,D,20241010,1.09,1.11,1.09,1.09,177700 WBX.W,D,20241010,0.08,0.085,0.08,0.0805,1100 WCC,D,20241010,164.95,167.73,164.78,166.75,602300 WCC-A,D,20241010,25.94,25.94,25.8674,25.87,12600 WCN,D,20241010,181.48,181.58,179.24,179.84,591200 WD,D,20241010,109.38,109.43,107.88,108.55,156200 WDH,D,20241010,1.23,1.27,1.21,1.26,169100 WDI,D,20241010,15.6,15.6293,15.53,15.59,223200 WDS,D,20241010,17.34,17.655,17.2848,17.63,1058200 WEA,D,20241010,11.21,11.26,11.175,11.22,22400 WEAV,D,20241010,13.11,13.16,12.96,13.11,295200 WEC,D,20241010,94.61,94.97,93.89,93.95,3258000 WEL.W,D,20241010,0.02,0.02,0.0157,0.0157,5100 WELL,D,20241010,124.36,124.45,122.34,123.11,1722100 WES,D,20241010,39.6,39.74,39.305,39.42,459300 WEX,D,20241010,210.84,212.255,209.31,210.47,294000 WF,D,20241010,35.75,35.8149,35.56,35.68,66200 WFC,D,20241010,57.72,58.39,57.35,57.75,12743900 WFC-A,D,20241010,21.61,21.68,21.45,21.5,78800 WFC-C,D,20241010,20.35,20.3682,20.1,20.12,167800 WFC-D,D,20241010,19.87,19.9,19.59,19.61,143200 WFC-L,D,20241010,1261.95,1262,1260.9,1262,7900 WFC-Y,D,20241010,24.98,25.09,24.93,25.05,54700 WFC-Z,D,20241010,21.59,21.65,21.4,21.51,105600 WFG,D,20241010,100.25,100.54,98.945,100.33,192100 WGO,D,20241010,56.43,57.3,56.045,56.55,397800 WH,D,20241010,79,80.295,79,79.57,821400 WHD,D,20241010,62.08,62.9,61.3528,62.6,449100 WHG,D,20241010,14.85,14.95,14.59,14.95,4800 WHR,D,20241010,104,104.085,102.17,103.21,663200 WIA,D,20241010,8.41,8.45,8.36,8.39,30400 WINN,D,20241010,25.98,26.11,25.9,26.06,134400 WIT,D,20241010,6.28,6.325,6.23,6.27,2625000 WIW,D,20241010,8.79,8.79,8.77,8.79,279500 WK,D,20241010,77.31,79.21,77.17,78.78,228700 WKC,D,20241010,30.64,30.67,30.07,30.15,447000 WLK,D,20241010,143.1,144.61,142.725,143.61,377400 WLKP,D,20241010,22.5,22.5,22.2903,22.41,22100 WLTG,D,20241010,29.21,29.2404,29.21,29.2404,300 WLY,D,20241010,49.14,49.44,49.02,49.21,304200 WLYB,D,20241010,48.91,49.34,48.91,49.34,200 WM,D,20241010,212.6,213.57,210.9101,211.24,893500 WMB,D,20241010,49.63,49.69,49.17,49.47,4400000 WMK,D,20241010,64.54,65.21,63.5,64.33,55200 WMS,D,20241010,151.35,154.055,149.32,150.94,409800 WMT,D,20241010,80.31,80.32,79.46,79.61,10812700 WNC,D,20241010,18.14,18.2,17.84,18.15,402400 WNS,D,20241010,47.28,47.71,46.64,47.35,544400 WOLF,D,20241010,9.72,9.805,9.21,9.5,5775200 WOR,D,20241010,39.1,39.67,38.885,39.24,268800 WOW,D,20241010,5.07,5.17,5.02,5.12,259300 WPC,D,20241010,59.65,60,59.285,59.32,987100 WPM,D,20241010,60.31,60.995,59.6,60.96,2015400 WPP,D,20241010,50.52,50.63,50.22,50.29,90700 WRB,D,20241010,59,59.12,57.8,58.1,1469000 WRB-E,D,20241010,24.91,24.9685,24.84,24.94,6100 WRB-F,D,20241010,23.2,23.28,22.91,22.94,13300 WRB-G,D,20241010,20.21,20.21,20.18,20.2,1500 WRB-H,D,20241010,20.25,20.28,20.107,20.28,4400 WRBY,D,20241010,15.6,15.63,14.87,15.08,1817700 WS,D,20241010,33.37,33.9,32.7,33.19,182700 WSM,D,20241010,142.12,143.24,140.61,141.74,1486800 WSO,D,20241010,494.71,498.99,483.98,484.29,173600 WSR,D,20241010,14.3,14.3,13.975,14.04,469600 WST,D,20241010,287.24,291,286.27,290.07,490200 WT,D,20241010,9.8,9.87,9.625,9.87,831900 WTI,D,20241010,2.32,2.32,2.21,2.24,1943500 WTM,D,20241010,1806,1811.19,1798.46,1811.19,8300 WTRG,D,20241010,38.5,38.53,38.24,38.45,1369300 WTS,D,20241010,205.23,206.04,203.82,204.39,107500 WTTR,D,20241010,11.28,11.36,11.05,11.31,412400 WU,D,20241010,11.58,11.69,11.51,11.68,3735900 WWW,D,20241010,16.36,16.45,16.06,16.42,1124100 WY,D,20241010,32.91,33.02,32.615,32.63,2597600 X,D,20241010,35.25,35.62,35.25,35.41,1132300 XFL-A,D,20241010,25.28,25.36,25.24,25.3,4600 XFLT,D,20241010,6.88,6.8899,6.85,6.88,376700 XHR,D,20241010,14.58,14.81,14.5306,14.81,981500 XIN,D,20241010,3.82,4.31,3.61,3.93,95700 XOM,D,20241010,123.16,123.7013,122.29,123.14,10243300 XPER,D,20241010,8.41,8.555,8.35,8.54,245400 XPEV,D,20241010,12.84,13.17,12.34,12.66,15295200 XPO,D,20241010,108.18,112.03,107.99,111.32,1177800 XPOF,D,20241010,12.23,12.3599,11.99,12,232600 XPRO,D,20241010,16.9,17.105,16.685,17.01,1123200 XYF,D,20241010,7.04,7.25,6.9,7.03,41300 XYL,D,20241010,135.44,135.99,134.09,134.17,922400 YALA,D,20241010,4.43,4.48,4.34,4.43,138900 YELP,D,20241010,33.75,34.152,33.75,34.01,423700 YETI,D,20241010,41.19,42.19,41.08,42.11,1152100 YEXT,D,20241010,6.59,6.965,6.56,6.81,958500 YMM,D,20241010,9.47,9.52,9.075,9.2,10080200 YOU,D,20241010,33.04,33.64,32.78,33.29,1117000 YPF,D,20241010,23.71,24.6,23.563,24.25,2597600 YRD,D,20241010,6.44,6.445,5.97,6.23,154100 YSG,D,20241010,3.33,3.675,3.26,3.62,310800 YUM,D,20241010,134.31,134.7485,132.5,133.27,1569900 YUMC,D,20241010,47.15,48.09,46.99,47.3,2934400 ZBH,D,20241010,103.48,103.83,102.585,102.82,1090300 ZEPP,D,20241010,3.2,3.35,3.175,3.32,5900 ZETA,D,20241010,32.11,32.56,31.22,31.3,4480000 ZGN,D,20241010,8.84,8.88,8.76,8.78,243400 ZH,D,20241010,4.03,4.05,3.85,3.88,592400 ZIM,D,20241010,19.08,19.13,18.57,18.61,3109200 ZIP,D,20241010,9.36,9.53,9.17,9.48,353700 ZK,D,20241010,25.45,25.83,24.22,24.56,849400 ZKH,D,20241010,3.5,3.75,3.43,3.64,54000 ZTO,D,20241010,26.12,26.42,25.68,25.69,1838000 ZTR,D,20241010,6.06,6.07,6.01,6.02,111400 ZTS,D,20241010,189.76,190.77,188.92,190.28,1153500 ZUO,D,20241010,8.72,8.97,8.69,8.95,932200 ZVIA,D,20241010,1.12,1.12,1.06,1.08,59700 ZWS,D,20241010,35.77,36.06,35.5101,35.95,958700