,,,,,,, A,D,20241011,143.06,145.055,143.06,143.82,1427300 AA,D,20241011,40.65,41.28,40.22,41.02,5202100 AACT,D,20241011,10.9,10.9,10.8,10.8,66700 AAM,D,20241011,10.01,10.02,10.01,10.02,24200 AAM.U,D,20241011,10.04,10.04,10.03,10.03,104700 AAM.W,D,20241011,0.056,0.056,0.055,0.0551,80000 AAP,D,20241011,37.1,37.83,37.04,37.53,1772400 AAT,D,20241011,26.43,26.7,26.41,26.62,148600 AB,D,20241011,34.99,35.7,34.99,35.37,209100 ABBV,D,20241011,195,195.2362,193.58,194.19,2973000 ABCB,D,20241011,61.04,63.35,60.97,62.86,331000 ABEV,D,20241011,2.33,2.345,2.29,2.31,16885400 ABG,D,20241011,220.79,224.4,220.79,223.13,299000 ABM,D,20241011,52.16,53.47,52.16,53.39,389900 ABR,D,20241011,15.2,15.325,15.03,15.05,2654800 ABR-D,D,20241011,19.7,19.9,19.7,19.88,30700 ABR-E,D,20241011,20.07,20.58,20.07,20.58,5500 ABR-F,D,20241011,19.8,20.04,19.78,19.99,81100 ABT,D,20241011,116.21,117.28,115.945,116.12,3471200 AC,D,20241011,36.3,36.92,36.3,36.6034,2400 ACA,D,20241011,93.03,95.09,93.03,94.67,115000 ACCO,D,20241011,5.24,5.3207,5.23,5.25,626700 ACEL,D,20241011,11.3,11.5,11.3,11.46,84700 ACH.W,D,20241011,0.335,0.35,0.31,0.314,237900 ACHR,D,20241011,2.94,3.1,2.93,3.08,10986300 ACI,D,20241011,18.31,18.41,18.235,18.37,2551900 ACM,D,20241011,104.2,105.89,103.93,105.82,571700 ACN,D,20241011,362.52,363.4,360.06,360.74,1436600 ACP,D,20241011,6.62,6.63,6.59,6.62,450700 ACP-A,D,20241011,24.23,24.23,24.04,24.04,1200 ACR,D,20241011,15.77,15.95,15.77,15.78,10400 ACR-C,D,20241011,24.84,24.87,24.84,24.87,6600 ACR-D,D,20241011,23,23.13,23,23.13,8800 ACRE,D,20241011,6.49,6.54,6.4,6.47,528800 ACV,D,20241011,21.55,21.76,21.5,21.66,20800 ADC,D,20241011,73.87,73.895,73.215,73.49,570900 ADC-A,D,20241011,20.88,21.15,20.88,21.15,8500 ADCT,D,20241011,2.73,3.08,2.7,3.08,1298800 ADM,D,20241011,57.51,58.4,57.51,57.97,1897600 ADNT,D,20241011,21.84,22.61,21.84,22.25,860400 ADT,D,20241011,6.71,6.906,6.71,6.88,4798500 ADX,D,20241011,21.6,21.7899,21.6,21.74,101300 AEE,D,20241011,86.05,86.61,85.82,86.45,1011900 AEFC,D,20241011,22.5,22.55,22.4416,22.54,27900 AEG,D,20241011,6.22,6.28,6.21,6.26,2051000 AEM,D,20241011,79.95,80.445,79.39,79.46,1478300 AEO,D,20241011,20.29,20.67,20.1,20.55,2581700 AER,D,20241011,94.59,95.02,93.36,94.3,967000 AES,D,20241011,17.23,17.405,17.08,17.32,7074900 AESI,D,20241011,20.17,20.91,20.17,20.45,1021800 AEV.W,D,20241011,0.0398,0.0525,0.0398,0.0469,5800 AEVA,D,20241011,3.44,3.5485,3.35,3.47,162000 AFB,D,20241011,11.61,11.73,11.6,11.6,130300 AFG,D,20241011,136.31,137.46,135.44,135.94,346400 AFGB,D,20241011,24.78,24.93,24.6331,24.79,10400 AFGC,D,20241011,22.8,23.11,22.7819,23.08,8700 AFGD,D,20241011,24.67,24.86,24.6123,24.86,3100 AFGE,D,20241011,20.29,20.46,20.29,20.46,11400 AFL,D,20241011,112.1,113.67,112.1,113.26,1478400 AG,D,20241011,6.62,6.71,6.51,6.52,7223700 AGCO,D,20241011,97.38,99.955,97.38,99.56,494000 AGD,D,20241011,10.5,10.52,10.4801,10.52,76100 AGI,D,20241011,19.76,19.94,19.52,19.6,2344200 AGL,D,20241011,3.3,3.34,3.115,3.22,3053300 AGM,D,20241011,183.17,185.36,183.115,185.22,27100 AGM-D,D,20241011,24.4,24.84,24.4,24.725,2400 AGM-E,D,20241011,23.97,24.1999,23.95,24,8900 AGM-F,D,20241011,22.93,23.05,22.7865,23.05,3800 AGM-G,D,20241011,21.7,21.7,21.7,21.7,1500 AGM.A,D,20241011,141.042,141.042,141.042,141.042,500 AGO,D,20241011,84.15,84.785,83.48,83.95,530100 AGR,D,20241011,35.73,35.78,35.73,35.73,515600 AGRO,D,20241011,11.11,11.2,10.96,10.96,312000 AGS,D,20241011,11.62,11.62,11.6,11.62,108000 AGX,D,20241011,112.85,116.56,111.86,115.14,241100 AHH,D,20241011,10.8,10.93,10.77,10.91,569800 AHH-A,D,20241011,24.55,24.77,24.54,24.71,2600 AHL-C,D,20241011,26.74,26.7899,26.2601,26.47,19300 AHL-D,D,20241011,21.9,21.92,21.49,21.92,15800 AHL-E,D,20241011,21.45,21.86,21.45,21.86,9600 AHR,D,20241011,24.33,24.65,24.21,24.58,1354800 AHT,D,20241011,0.5776,0.6198,0.575,0.608,726700 AHT-D,D,20241011,15.6,15.6,13.85,14.6025,6000 AHT-F,D,20241011,14.01,14.535,13.6,14.535,1600 AHT-G,D,20241011,14.79,16.09,14.76,14.8,2600 AHT-H,D,20241011,15.18,15.184,14.8,14.91,900 AHT-I,D,20241011,14.8,14.95,14.8,14.9,1300 AI,D,20241011,26.09,27.475,26.09,27.24,5986200 AIFD,D,20241011,27.66,27.939,27.66,27.91,9400 AIG,D,20241011,76.56,77.89,76.56,77.23,4322900 AIN,D,20241011,70.53,72.725,70.365,72.35,195600 AIO,D,20241011,22.35,22.795,22.2501,22.63,93100 AIR,D,20241011,59.36,61.54,59.36,61.51,599100 AIT,D,20241011,220.99,226.53,220.99,226.18,107800 AIV,D,20241011,8.63,8.68,8.62,8.66,654400 AIZ,D,20241011,193.52,195,191.13,191.89,379100 AIZN,D,20241011,22.15,22.5,22.0092,22.49,12400 AJG,D,20241011,287.34,288.455,284.78,287.91,749300 AJX,D,20241011,3,3.18,3,3.13,91600 AKA,D,20241011,21.1,23.2,20.71,23.04,10400 AKO.A,D,20241011,14.3,14.33,14.2,14.2,8200 AKO.B,D,20241011,18.83,19.25,18.72,19.17,17200 AKR,D,20241011,23.41,23.685,23.41,23.56,954000 AL,D,20241011,42.78,43.605,42.78,43.45,466000 AL-A,D,20241011,25.18,25.19,25.18,25.19,17000 ALB,D,20241011,100.65,103.42,100.33,102.02,2426000 ALB-A,D,20241011,47.68,48.14,47.54,47.55,35400 ALC,D,20241011,96.57,96.87,96.33,96.69,597000 ALE,D,20241011,64.25,64.4761,64.25,64.34,310900 ALEX,D,20241011,18.51,18.705,18.51,18.67,156400 ALG,D,20241011,172.48,177.42,172.48,177.01,68900 ALIT,D,20241011,7.15,7.2,7.085,7.16,3651900 ALK,D,20241011,42.89,44.735,42.845,44.63,2683900 ALL,D,20241011,187.6,188.68,186.36,188.28,1240600 ALL-B,D,20241011,25.84,25.8699,25.75,25.77,18400 ALL-H,D,20241011,24.15,24.56,24.1453,24.56,67900 ALL-I,D,20241011,22.97,23.27,22.97,23.2,20400 ALL-J,D,20241011,27.68,27.8399,27.6,27.74,120600 ALLE,D,20241011,144.63,147.4,144.63,147.3,768000 ALLY,D,20241011,35.26,35.815,35.26,35.66,4719700 ALSN,D,20241011,98.63,100.58,98.53,100.25,604100 ALT-A,D,20241011,25.8,25.82,25.76,25.77,2800 ALTG,D,20241011,5.77,6.2,5.77,6.14,228100 ALTM,D,20241011,5.53,5.56,5.53,5.56,40228400 ALU.W,D,20241011,0.05,0.0619,0.05,0.06,1400 ALUR,D,20241011,0.7185,0.7284,0.69,0.6902,85200 ALV,D,20241011,94.56,95.4,94.415,95.24,458400 ALX,D,20241011,226.26,229.5,226.26,228.42,6200 AM,D,20241011,15.43,15.62,15.42,15.61,4371300 AMBC,D,20241011,11.06,11.285,11.06,11.25,422000 AMBP,D,20241011,3.75,3.77,3.72,3.73,836000 AMC,D,20241011,4.15,4.24,4.14,4.17,7126500 AMCR,D,20241011,11.15,11.21,11.125,11.19,5376300 AME,D,20241011,169.04,171.58,169.04,170.39,1171200 AMG,D,20241011,186.99,189.83,186.685,188,112000 AMH,D,20241011,37.66,37.98,37.4,37.89,1439700 AMH-G,D,20241011,24.75,24.85,24.54,24.85,2600 AMH-H,D,20241011,25.24,25.38,25.2363,25.38,1900 AMN,D,20241011,38.5,39.76,38.45,39.62,564000 AMP,D,20241011,493.18,502.97,493.18,502.5,369600 AMP.V,D,20241011,0.11,0.1125,0.11,0.11,50000 AMPS,D,20241011,2.77,3.03,2.71,3.02,1073100 AMPX,D,20241011,1.2,1.38,1.16,1.35,2481100 AMPY,D,20241011,6.91,7.08,6.91,7.04,245300 AMR,D,20241011,224.66,226.7699,222.2939,224.2,130200 AMRC,D,20241011,33.07,35.16,33.07,34.8,204300 AMT,D,20241011,219.06,219.68,217.59,219.27,1614000 AMTB,D,20241011,19.82,20.36,19.82,20.17,278400 AMTD,D,20241011,1.46,1.49,1.43,1.47,22100 AMTM,D,20241011,26,27.19,25.9,26.9,2139500 AMWL,D,20241011,10.2,10.29,10.11,10.22,27100 AMX,D,20241011,16.08,16.19,16.07,16.16,3374800 AN,D,20241011,162.85,165.77,162.51,165.32,551200 ANET,D,20241011,410.4,417.71,409.95,416.93,1684300 ANF,D,20241011,142.95,149.8,142.95,149.75,1340900 ANG-A,D,20241011,25.02,25.04,24.95,25.04,28100 ANG-B,D,20241011,24.93,25.04,24.92,24.96,22300 ANRO,D,20241011,11.89,13.58,11.89,13.54,830400 ANVS,D,20241011,7.92,8.1,7.8,7.93,167400 AOD,D,20241011,9.02,9.0499,9,9.01,479400 AOMN,D,20241011,25.99,25.99,25.95,25.973,3600 AOMR,D,20241011,9.98,9.98,9.855,9.9,44600 AON,D,20241011,354.45,356.91,353.21,355.15,584700 AORT,D,20241011,25.37,26.01,25.37,25.92,134000 AOS,D,20241011,80.34,83.2,79.5,80.87,2379200 AP,D,20241011,1.76,1.8,1.76,1.78,27100 APAM,D,20241011,42.67,43.78,42.5735,43.41,344400 APD,D,20241011,315.75,317.98,315.49,316.66,775700 APG,D,20241011,32.62,33.15,32.55,33.15,868900 APH,D,20241011,64.4,65.72,64.3,65.56,5249200 APLE,D,20241011,15.06,15.26,14.995,15.19,2777100 APO,D,20241011,138.19,140.3,138.02,140.21,2716600 APO-A,D,20241011,74.94,76.56,74.94,76.56,58800 APOS,D,20241011,27.23,27.3784,27.19,27.25,25400 APTV,D,20241011,70.44,71.49,70.38,71.29,1753400 AQN,D,20241011,4.98,5.025,4.92,5,5603800 AQNB,D,20241011,25.47,25.6506,25.47,25.65,429000 AR,D,20241011,28.56,29.565,28.56,29.25,2575100 ARC,D,20241011,3.38,3.4,3.38,3.39,51900 ARCH,D,20241011,144.32,146.94,143.1593,145.8,163400 ARCO,D,20241011,9.63,9.93,9.63,9.73,2029300 ARDC,D,20241011,15.34,15.34,15.15,15.32,67800 ARDT,D,20241011,18.48,18.99,18.31,18.98,215400 ARE,D,20241011,115.8,118.01,115.8,117.6,1251400 ARES,D,20241011,157.83,162.365,157.83,161.95,1196300 ARG-A,D,20241011,24.83,24.9393,24.8,24.8241,8100 ARGD,D,20241011,22.45,22.54,22.29,22.51,12200 ARI,D,20241011,8.64,8.705,8.555,8.61,794400 ARIS,D,20241011,17.06,17.515,17.06,17.4,177400 ARL,D,20241011,15.71,15.71,15.71,15.71,600 ARLO,D,20241011,10.69,11.1475,10.68,11.07,729200 ARMK,D,20241011,37.61,38.12,37.61,38.11,794300 AROC,D,20241011,21.12,21.48,21.12,21.38,756000 ARR,D,20241011,19.8,19.82,19.68,19.73,1210300 ARR-C,D,20241011,23.47,23.575,23.25,23.56,23000 ARW,D,20241011,132.31,134.13,132.31,133.57,196800 AS,D,20241011,19.4,19.6,19.21,19.56,2440100 ASA,D,20241011,20.95,21.257,20.9,21.12,35300 ASAI,D,20241011,5.79,6.03,5.73,6.03,623300 ASAN,D,20241011,11.78,12.046,11.6942,11.96,1382200 ASB,D,20241011,21.47,22.06,21.435,21.89,1240400 ASB-E,D,20241011,23.01,23.185,23.01,23.14,6800 ASB-F,D,20241011,21.87,21.95,21.69,21.92,6000 ASBA,D,20241011,24.65,24.8,24.65,24.72,12100 ASC,D,20241011,17.5,17.71,17.33,17.67,267300 ASG,D,20241011,5.69,5.7199,5.6701,5.7,269100 ASGI,D,20241011,19.88,20.015,19.77,19.9,122200 ASGN,D,20241011,94.56,96.61,94.56,96.41,182700 ASH,D,20241011,84.71,85.93,84.665,85.75,218000 ASIX,D,20241011,30.81,30.96,30.28,30.68,97700 ASPN,D,20241011,21.57,23.175,21.5,23.1,2315000 ASR,D,20241011,280.09,282.16,276.67,282.16,51200 ASX,D,20241011,9.81,10.01,9.7,9.96,5357400 ATC-D,D,20241011,25.21,25.49,25.21,25.49,2300 ATC-H,D,20241011,25.23,25.3,25.2,25.3,10500 ATEN,D,20241011,14.83,14.97,14.72,14.91,266400 ATGE,D,20241011,72.8,73.4,72.495,73.29,175200 ATH-A,D,20241011,24.95,25.19,24.9,25.19,22500 ATH-B,D,20241011,22.51,22.78,22.51,22.78,8200 ATH-C,D,20241011,25.02,25.12,25.02,25.12,34900 ATH-D,D,20241011,19.99,20.27,19.99,20.2,53700 ATH-E,D,20241011,26.66,26.81,26.62,26.81,18800 ATHM,D,20241011,32.31,32.75,32.13,32.57,226900 ATHS,D,20241011,25.49,25.58,25.47,25.56,65900 ATI,D,20241011,63,64.38,63,63.56,672800 ATIP,D,20241011,5.75,5.78,5.74,5.74,1800 ATKR,D,20241011,85.25,87.53,85.25,87.2,495600 ATMU,D,20241011,38.4,39.7599,38.4,39.6,777900 ATO,D,20241011,138.73,139.65,138.705,139.36,490100 ATR,D,20241011,160.94,161.917,160.355,161.55,194300 ATS,D,20241011,29.16,30.01,29.06,30.01,65600 ATUS,D,20241011,2.52,2.555,2.45,2.45,1379300 AU,D,20241011,27.35,27.44,26.93,27.18,3432600 AUB,D,20241011,36.91,38.24,36.75,37.88,342400 AUB-A,D,20241011,24.6999,24.6999,24.3624,24.49,5300 AUNA,D,20241011,6.86,7.09,6.86,6.92,8000 AVA,D,20241011,37.19,37.78,37.13,37.59,257300 AVAL,D,20241011,2.03,2.0485,2.02,2.04,18300 AVB,D,20241011,218.26,219.91,217.15,219.62,444000 AVD,D,20241011,5.15,5.21,5.09,5.15,160700 AVK,D,20241011,11.52,11.53,11.44,11.51,215600 AVK.P,D,20241011,0.0305,0.045,0.02,0.0225,1108400 AVNS,D,20241011,22.13,22.59,22.13,22.57,179000 AVNT,D,20241011,48.01,48.62,48.01,48.51,336700 AVTR,D,20241011,24.6,24.945,24.33,24.75,4968500 AVY,D,20241011,215.3,218.6125,215.3,218.03,384300 AWF,D,20241011,11.12,11.15,11.1,11.11,128700 AWI,D,20241011,133.39,136.595,133.39,136.26,256800 AWK,D,20241011,137,138.99,136.66,138.87,689200 AWP,D,20241011,4.29,4.3486,4.29,4.31,239100 AWR,D,20241011,82.14,83.37,82.14,83.11,112400 AX,D,20241011,61.57,64.63,60.57,64.13,795600 AXL,D,20241011,6.01,6.17,6.01,6.13,688900 AXP,D,20241011,271.38,277.11,271,276.16,1723200 AXR,D,20241011,29.13,29.34,29.12,29.34,1700 AXS,D,20241011,80.54,81.26,80.21,80.6,643100 AXS-E,D,20241011,22.42,22.65,22.19,22.38,103800 AXTA,D,20241011,36.58,37.065,36.43,36.9,1755500 AYI,D,20241011,302.24,308.04,301.79,308,200900 AZEK,D,20241011,43.61,44.61,43.29,44.51,1145100 AZO,D,20241011,3122.17,3138.99,3100.11,3129.78,67200 AZUL,D,20241011,3.01,3.24,2.97,3.24,1623100 AZZ,D,20241011,77.41,78.33,76.7162,77.88,318100 B,D,20241011,46.55,46.67,46.54,46.65,730800 BA,D,20241011,146.3,151.12,146.3,151.02,10688500 BABA,D,20241011,108.05,111.05,107.22,110.14,18042600 BAC,D,20241011,40.5,42.17,40.4,41.95,50660700 BAC-B,D,20241011,25.27,25.36,25.25,25.35,41500 BAC-E,D,20241011,24.49,24.6,24.4112,24.6,6100 BAC-K,D,20241011,24.99,25.09,24.99,25.07,39900 BAC-L,D,20241011,1257.2,1261,1257.2,1257.25,12600 BAC-M,D,20241011,24.37,24.6,24.33,24.58,57500 BAC-N,D,20241011,23.07,23.38,23.07,23.38,68800 BAC-O,D,20241011,20.57,20.81,20.55,20.77,112300 BAC-P,D,20241011,19.56,19.78,19.56,19.77,163000 BAC-Q,D,20241011,19.94,20.16,19.94,20.16,47800 BAC-S,D,20241011,22.34,22.6,22.34,22.6,75000 BAH,D,20241011,159.52,161.12,159.52,160.82,726200 BAK,D,20241011,6.66,6.835,6.65,6.7,254600 BALL,D,20241011,64.59,65.31,64.32,64.64,1350300 BALY,D,20241011,17.55,17.56,17.45,17.49,406000 BAM,D,20241011,48,48.97,47.9,48.6,655200 BAN-F,D,20241011,23.65,23.95,23.65,23.92,65400 BANC,D,20241011,14.14,14.5,14,14.49,2138500 BAP,D,20241011,184.86,187.7,184.5,186.73,253000 BAR.W,D,20241011,0.105,0.1087,0.077,0.077,28300 BARK,D,20241011,1.65,1.705,1.62,1.63,596000 BAX,D,20241011,37.14,37.37,36.49,36.54,3294800 BB,D,20241011,2.41,2.5,2.405,2.49,7806800 BBA.W,D,20241011,0.1248,0.1301,0.11,0.1301,27000 BBAI,D,20241011,1.5,1.61,1.5,1.61,2870200 BBAR,D,20241011,11.96,12.44,11.78,12.35,430600 BBD,D,20241011,2.62,2.63,2.59,2.61,27413600 BBDC,D,20241011,9.75,9.81,9.71,9.76,445400 BBDO,D,20241011,2.32,2.32,2.28,2.295,9800 BBN,D,20241011,17.12,17.29,17.12,17.22,210100 BBU,D,20241011,22.9,23.31,22.7247,23.31,11500 BBUC,D,20241011,24.55,25.29,24.55,25.19,31800 BBVA,D,20241011,10.11,10.19,10.09,10.18,868000 BBW,D,20241011,34.34,35.24,34.34,35.01,169300 BBWI,D,20241011,31.11,31.96,30.86,31.43,4851900 BBY,D,20241011,97.57,98.79,97.045,97.44,2137600 BC,D,20241011,81.09,82.87,81.09,82.49,410900 BC-A,D,20241011,24.86,25.43,24.86,25.43,17700 BC-B,D,20241011,25,25.25,24.9298,25.23,5800 BC-C,D,20241011,24.8,25.25,24.8,25.25,6100 BCAT,D,20241011,16.49,16.54,16.45,16.48,360500 BCC,D,20241011,139.73,142.665,138.7179,142.37,129700 BCE,D,20241011,32.83,33.24,32.7701,33.02,2616800 BCH,D,20241011,24.39,24.56,24.36,24.48,71800 BCO,D,20241011,108.34,111.77,108.34,111.42,194200 BCS,D,20241011,12.21,12.48,12.21,12.45,9245400 BCSF,D,20241011,16.66,16.7,16.54,16.63,131400 BCX,D,20241011,9.51,9.58,9.5,9.57,95800 BDC,D,20241011,116.31,120.55,116.245,120.51,387800 BDJ,D,20241011,8.68,8.8111,8.68,8.81,554400 BDN,D,20241011,5.67,5.74,5.65,5.68,1694900 BDX,D,20241011,236.13,237.43,235.26,236.5,896600 BE,D,20241011,10.14,10.83,10.08,10.74,4524700 BEDU,D,20241011,1.91,2.05,1.8099,1.975,3100 BEKE,D,20241011,20.84,22.95,20.84,22.41,13800800 BEN,D,20241011,20.3,20.605,20.09,20.11,4449300 BEP,D,20241011,25.86,25.99,25.66,25.92,177500 BEP-A,D,20241011,20.68,21.4499,20.61,21.38,2900 BEPC,D,20241011,29.52,30.03,29.52,30.03,555600 BEPH,D,20241011,17.97,18.252,17.77,18.23,13600 BEPI,D,20241011,18.92,18.92,18.6101,18.85,8500 BEPJ,D,20241011,25.66,25.81,25.66,25.81,5400 BERY,D,20241011,67.18,68.71,67.18,68.53,604800 BEST,D,20241011,2.72,2.72,2.715,2.715,3000 BF.A,D,20241011,46.21,47.63,46.21,47.28,78800 BF.B,D,20241011,47.44,48.73,47.41,48.29,1633100 BFAC,D,20241011,11.1,11.1,11.1,11.1,50000 BFAM,D,20241011,133.3,135.23,132.39,134.23,234800 BFH,D,20241011,49.35,50.96,49.35,50.81,709800 BFK,D,20241011,10.62,10.63,10.61,10.61,39500 BFL.W,D,20241011,0.08,0.085,0.0778,0.08,12400 BFLY,D,20241011,1.74,1.85,1.74,1.82,1341900 BFS,D,20241011,40.22,40.65,40.2,40.65,38200 BFS-D,D,20241011,23.28,23.28,22.59,23.07,7000 BFS-E,D,20241011,23.87,23.97,23.68,23.79,17500 BFZ,D,20241011,12.03,12.09,12.0298,12.08,69100 BG,D,20241011,96.13,97.266,96.06,96.97,631800 BGB,D,20241011,12.45,12.47,12.4,12.44,185300 BGH,D,20241011,15.48,15.48,15.34,15.38,51800 BGR,D,20241011,13.13,13.28,13.13,13.23,94800 BGS,D,20241011,7.88,8.04,7.86,8.01,836300 BGSF,D,20241011,8.69,8.89,8.61,8.88,61000 BGT,D,20241011,13.22,13.23,12.97,13.06,129700 BGX,D,20241011,12.95,13.01,12.85,12.89,50800 BGY,D,20241011,5.68,5.7,5.67,5.7,285400 BH,D,20241011,171.63,173.6,171.5,172.05,1000 BHC,D,20241011,8.1,8.12,7.905,7.95,1238100 BHE,D,20241011,43.2,44.5,43.2,44.47,147300 BHK,D,20241011,11.86,11.8897,11.72,11.72,84800 BHLB,D,20241011,26.47,27.36,26.47,27.16,269800 BHP,D,20241011,58.8,59.27,58.64,58.95,1648200 BHR,D,20241011,3.07,3.18,3.045,3.18,156000 BHR-B,D,20241011,14.9,15.2,14.9,15.11,7600 BHR-D,D,20241011,21.1,22,21.1,22,1800 BHV,D,20241011,11.41,11.42,11.4,11.42,9800 BHVN,D,20241011,51.1,53.97,51.1,53.73,628600 BIGZ,D,20241011,7.63,7.7,7.61,7.7,495500 BILL,D,20241011,55.57,56.49,55.51,55.82,1091400 BIO,D,20241011,334.07,339.9899,334.07,336.92,157400 BIP,D,20241011,33.46,34.2,33.46,34.04,167200 BIP-A,D,20241011,20.09,20.8694,20.09,20.83,5100 BIP-B,D,20241011,20.77,20.77,20.6,20.6658,4000 BIPC,D,20241011,40.93,41.45,40.88,41.3,201600 BIPH,D,20241011,19.16,19.33,18.9,19.33,6000 BIPI,D,20241011,19.24,19.57,19.24,19.56,31200 BIPJ,D,20241011,25.4,25.4,25.21,25.34,26600 BIRK,D,20241011,49.62,50.63,49.36,50.02,1316500 BIT,D,20241011,15.09,15.11,14.92,14.97,236600 BJ,D,20241011,86.97,87.17,86.33,86.77,1323700 BK,D,20241011,75.22,76.15,72.76,74.15,10109100 BKD,D,20241011,5.84,6.01,5.76,5.91,2102200 BKE,D,20241011,41.27,42.44,41.15,42.35,448000 BKH,D,20241011,58.98,59.44,58.925,59.31,285000 BKK.W,D,20241011,0.1,0.1,0.098,0.1,13300 BKKT,D,20241011,9.82,10.97,9.82,10.51,108800 BKN,D,20241011,12.98,13.01,12.88,12.88,23700 BKS.W,D,20241011,0.04,0.045,0.026,0.04,81000 BKSY,D,20241011,6.2,6.28,5.85,6.26,1036600 BKT,D,20241011,12.41,12.45,12.3501,12.36,45800 BKU,D,20241011,35.77,36.95,35.735,36.58,734300 BKV,D,20241011,17.99,18.3899,17.98,18.19,188400 BLCO,D,20241011,19.18,19.55,19.18,19.47,307800 BLD,D,20241011,386.06,390.4967,384.33,386.99,190800 BLDR,D,20241011,191.76,196.12,191.76,193,918800 BLE,D,20241011,11.17,11.19,11.1407,11.15,101800 BLK,D,20241011,963.21,996.29,963.15,990.26,927600 BLND,D,20241011,3.51,3.65,3.495,3.64,930200 BLW,D,20241011,14.46,14.47,14.38,14.44,56100 BLX,D,20241011,33.83,34.31,33.46,33.58,152400 BMA,D,20241011,73.15,75.77,71.97,74.83,208500 BME,D,20241011,41.65,41.9573,41.65,41.88,26300 BMEZ,D,20241011,15.74,15.85,15.67,15.79,170600 BMI,D,20241011,226.42,226.805,222.71,226.2,144700 BML-G,D,20241011,22.6701,22.94,22.6701,22.9353,2700 BML-H,D,20241011,22.78,22.9,22.72,22.87,22700 BML-J,D,20241011,24.15,24.374,24.15,24.359,9100 BML-L,D,20241011,23.99,24.23,23.99,24.115,12100 BMN,D,20241011,25.34,25.34,25.14,25.14,5000 BMO,D,20241011,91.25,92.92,91.25,92.67,1735000 BMY,D,20241011,52.58,52.66,52,52.2,6041700 BN,D,20241011,53.2,54.43,53.2,53.56,1258500 BNED,D,20241011,8.95,9.15,8.83,8.94,131500 BNH,D,20241011,18.67,18.7,18.37,18.49,30200 BNJ,D,20241011,17.33,17.48,17.12,17.42,9600 BNL,D,20241011,18.09,18.18,18.07,18.14,614500 BNS,D,20241011,52.18,52.66,52.15,52.45,1077300 BNT,D,20241011,53.14,54.365,53.14,53.62,5100 BNY,D,20241011,10.89,10.96,10.89,10.96,63000 BOC,D,20241011,14.38,14.63,14.3614,14.59,77900 BODI,D,20241011,6.79,7.0558,6.79,7.05,10500 BOE,D,20241011,11.36,11.4099,11.34,11.39,152400 BOH,D,20241011,64.85,67.03,64.76,66.45,364800 BOH-A,D,20241011,18.25,18.39,18.25,18.34,4600 BOH-B,D,20241011,26.57,26.77,26.565,26.75,14100 BOND,D,20241011,92.99,93.154,92.94,93.04,322000 BOOT,D,20241011,160,161.64,159.17,159.36,373800 BORR,D,20241011,5.28,5.435,5.25,5.37,1789000 BOW,D,20241011,28.64,29.41,28.465,29.26,78600 BOWL,D,20241011,11.75,11.81,11.52,11.81,486200 BOX,D,20241011,32.78,32.86,32.415,32.59,1445300 BP,D,20241011,32.07,32.33,32.04,32.11,7455500 BPT,D,20241011,1.21,1.34,1.21,1.32,201400 BR,D,20241011,217.63,222.8,217.63,220.74,591200 BRBR,D,20241011,63,63.85,63,63.19,675700 BRC,D,20241011,74.4,75.125,74.08,74.97,317100 BRCC,D,20241011,3.34,3.52,3.34,3.47,802400 BRDG,D,20241011,10.3,10.755,10.3,10.52,218400 BRFS,D,20241011,4.08,4.0981,4.025,4.08,2340200 BRK.A,D,20241011,682893.5,694780,681959.5,691500,1400 BRK.B,D,20241011,455.9,463.45,455.9,460.21,3243400 BRO,D,20241011,104.25,105.1,104.05,104.75,739000 BROS,D,20241011,30.95,32.61,30.79,32.35,2762900 BRSP,D,20241011,5.33,5.37,5.295,5.34,441100 BRT,D,20241011,17.21,17.52,17.21,17.44,9600 BRW,D,20241011,7.42,7.42,7.32,7.4,123300 BRX,D,20241011,26.98,27.17,26.81,26.91,1289600 BSAC,D,20241011,20.04,20.11,19.95,20.06,428400 BSBR,D,20241011,5.13,5.13,5.085,5.1,99200 BSIG,D,20241011,24.99,26.06,24.78,26.04,202200 BSL,D,20241011,14.2,14.2299,14.15,14.16,53800 BSM,D,20241011,15.29,15.315,15.13,15.24,358900 BST,D,20241011,36.86,36.8899,36.63,36.81,97600 BSTZ,D,20241011,19.3,19.3999,19.16,19.36,170600 BSX,D,20241011,86.53,87.28,86.19,87.1,5960500 BTA,D,20241011,10.65,10.65,10.609,10.61,8500 BTCM,D,20241011,2.13,2.24,2.127,2.22,30300 BTE,D,20241011,3.2,3.25,3.2,3.22,11024300 BTI,D,20241011,35.08,35.25,34.995,35.18,3653200 BTO,D,20241011,32.71,33.3,32.5919,33.1,42900 BTT,D,20241011,21.52,21.595,21.52,21.58,101700 BTU,D,20241011,26.67,27.19,26.56,27.11,2184700 BTZ,D,20241011,11.16,11.1797,11.13,11.13,163400 BUD,D,20241011,64.76,64.97,64.46,64.85,2002600 BUI,D,20241011,23.7,23.8999,23.7,23.83,36000 BUR,D,20241011,13.11,13.45,13.08,13.45,411500 BURL,D,20241011,247.58,253.41,244.35,252.45,1130200 BUXX,D,20241011,20.33,20.35,20.3253,20.35,164200 BV,D,20241011,16.04,16.445,16.04,16.39,312800 BVN,D,20241011,13.92,13.9799,13.51,13.69,912800 BW,D,20241011,2.31,2.42,2.15,2.38,2846300 BW-A,D,20241011,14.87,14.95,14.65,14.65,70000 BWA,D,20241011,34.89,35.32,34.83,35.05,1071700 BWG,D,20241011,8.74,8.74,8.67,8.69,50600 BWLP,D,20241011,15.36,15.4498,15.281,15.38,178500 BWMX,D,20241011,12.16,12.93,12.16,12.83,31900 BWNB,D,20241011,22.2,22.42,22.13,22.35,8100 BWSN,D,20241011,24.27,24.74,24.16,24.6,24400 BWXT,D,20241011,116.32,117.63,116.1007,117.42,639400 BX,D,20241011,150.02,153.45,149.78,153.04,2205600 BXC,D,20241011,106.27,109.3,106.27,109.25,33600 BXMT,D,20241011,17.76,17.795,17.65,17.71,1148700 BXMX,D,20241011,13.76,13.81,13.72,13.78,153200 BXP,D,20241011,82.49,83.21,82.36,82.97,863300 BXSL,D,20241011,29.7,29.78,29.56,29.75,627700 BY,D,20241011,25.2,26.05,25.2,25.95,95400 BYD,D,20241011,62.62,63.76,62.62,63.33,703500 BYM,D,20241011,12.02,12.02,11.963,11.98,52700 BYON,D,20241011,9.74,10.35,9.74,10.35,1235100 BZH,D,20241011,31.47,32.0499,31.47,31.84,222900 C,D,20241011,64.12,66.0981,64.1,65.74,15512300 C-N,D,20241011,30.36,30.63,30.285,30.46,59200 CAAP,D,20241011,18.89,19.31,18.81,18.88,164900 CABO,D,20241011,334,341.29,333,339.37,125700 CACI,D,20241011,517.29,523.76,517.29,520.97,68200 CAD-A,D,20241011,22.5206,22.93,22.5206,22.93,2700 CADE,D,20241011,31.36,32.41,31.36,32.34,913800 CAE,D,20241011,18.2,18.445,18.195,18.44,433100 CAF,D,20241011,13.52,13.63,13.36,13.59,134100 CAG,D,20241011,29.57,29.66,29.29,29.37,2714500 CAH,D,20241011,114.16,114.68,111.93,112.51,1908200 CAL,D,20241011,31.83,32.79,31.74,32.7,696200 CALX,D,20241011,36.77,38.29,36.77,38.22,338300 CANG,D,20241011,1.79,1.8048,1.75,1.785,9700 CAPL,D,20241011,21.91,21.99,21.86,21.97,15400 CARR,D,20241011,80.22,81.98,80.22,81.61,3324500 CARS,D,20241011,15.62,15.74,15.54,15.65,323700 CAT,D,20241011,396.64,403.6,396.64,402.02,2110300 CATO,D,20241011,5.92,5.93,5.58,5.62,44600 CAVA,D,20241011,130.57,134.19,130.57,133.65,1648800 CB,D,20241011,286.12,288.48,285.29,286.83,798900 CBL,D,20241011,25.42,26.08,25.42,26.06,1095300 CBNA,D,20241011,20.1,20.75,20.1,20.65,32300 CBRE,D,20241011,120.22,122.125,120.145,121.93,881200 CBT,D,20241011,111.17,112.82,111.03,112.41,153700 CBU,D,20241011,58.23,60.14,58.025,59.72,222300 CBZ,D,20241011,64.01,65.765,64.01,65.32,377200 CC,D,20241011,19.7,20.485,19.7,20.38,1438600 CCI,D,20241011,110.57,111,109.725,110.81,1243300 CCIA,D,20241011,25.94,25.94,25.91,25.91,1500 CCIF,D,20241011,8.37,8.38,8.3168,8.36,71500 CCJ,D,20241011,49.89,51.61,49.89,51.35,2628400 CCK,D,20241011,92.57,92.98,91.59,92.78,2133000 CCL,D,20241011,20.46,20.81,20.36,20.43,28855300 CCO,D,20241011,1.5,1.61,1.5,1.59,3919700 CCRD,D,20241011,12.48,12.93,12.48,12.93,11000 CCS,D,20241011,95.97,97.155,95.97,96.94,154100 CCU,D,20241011,11.24,11.4,11.21,11.23,92700 CCZ,D,20241011,59,59.5,58.4,58.86,11600 CDE,D,20241011,6.46,6.58,6.35,6.39,8681300 CDLR,D,20241011,28.27,28.51,28.17,28.18,102000 CDP,D,20241011,30.77,31.1,30.77,30.97,406800 CDR-B,D,20241011,16.11,16.1135,15.75,15.75,1000 CDR-C,D,20241011,14.7,14.93,14.7,14.93,5300 CDRE,D,20241011,39.75,40.28,39.6586,40.22,181200 CE,D,20241011,134.67,137.36,134.67,136.18,509100 CEE,D,20241011,10.2,10.3573,10.2,10.31,6000 CEIX,D,20241011,108.7,111.58,108.7,110.68,328700 CEL.P,D,20241011,0.0401,0.05,0.0401,0.05,13500 CEPU,D,20241011,10.38,10.62,10.06,10.41,277100 CF,D,20241011,88.31,89.03,87.5,87.81,886000 CFG,D,20241011,41.5,42.7979,41.49,42.61,4844600 CFG-E,D,20241011,21.76,22.165,21.76,22.15,17100 CFG-H,D,20241011,27.14,27.37,27.14,27.3,41500 CFR,D,20241011,116.9,120.59,116.47,118.8,378600 CFR-B,D,20241011,21.3,21.39,21.23,21.34,2700 CGA,D,20241011,2.16,2.16,1.94,2.0399,2900 CGAU,D,20241011,7.1,7.1894,7.06,7.11,699600 CGV,D,20241011,13.4,13.4547,13.4,13.4547,5500 CHCT,D,20241011,16.05,16.69,16.01,16.68,309400 CHD,D,20241011,100.36,101.66,100.115,101.61,1119700 CHE,D,20241011,594.2,601.04,585.06,589.88,108900 CHGG,D,20241011,1.52,1.6,1.51,1.54,4731400 CHH,D,20241011,133.83,135.5,132.68,133.7,421400 CHM-A,D,20241011,23.7,23.72,23.68,23.711,800 CHMI,D,20241011,3.42,3.43,3.39,3.41,110700 CHN,D,20241011,13.08,13.41,13.08,13.39,15600 CHPT,D,20241011,1.31,1.35,1.29,1.34,12774000 CHT,D,20241011,37.9,37.94,37.48,37.62,190800 CHWY,D,20241011,29.4,29.72,28.83,29.1,4380800 CI,D,20241011,351.37,354.99,349.69,350.3,786700 CIA,D,20241011,5.18,5.26,4.59,4.75,271600 CIB,D,20241011,31.81,32.36,31.81,32.35,257600 CICB,D,20241011,25.2,25.275,25.19,25.25,113000 CIEN,D,20241011,68.6,69.91,68.33,68.47,3223400 CIF,D,20241011,1.7922,1.7987,1.78,1.7899,20300 CIG,D,20241011,1.95,1.95,1.92,1.95,1619800 CIG.C,D,20241011,2.49,2.49,2.45,2.465,4700 CII,D,20241011,19.77,19.87,19.73,19.86,104700 CIM,D,20241011,15.18,15.25,15.11,15.18,392500 CIM-A,D,20241011,24.39,24.39,24.2322,24.39,5900 CIM-B,D,20241011,25,25.08,24.9,25.08,14500 CIM-C,D,20241011,22.9,23.26,22.84,23.26,10900 CIM-D,D,20241011,24.35,24.45,24.34,24.45,47100 CIMN,D,20241011,25.42,25.5799,25.385,25.54,47400 CIMO,D,20241011,25.78,25.865,25.6801,25.77,7900 CINT,D,20241011,7.38,7.395,6.88,7.02,82900 CIO,D,20241011,5.61,5.6831,5.54,5.57,108800 CIO-A,D,20241011,18.7,18.7999,18.19,18.73,7300 CION,D,20241011,11.75,11.88,11.6901,11.88,147300 CIVI,D,20241011,53.34,54.755,53.34,54.27,890000 CL,D,20241011,99.63,100.11,98.9,100.1,4858700 CLB,D,20241011,19.06,19.54,19.02,19.31,421800 CLBR,D,20241011,10.2006,10.2006,10.2006,10.2006,500 CLCO,D,20241011,11.5,11.57,11.4,11.54,113200 CLD-A,D,20241011,23.3,23.4001,23.3,23.35,1100 CLDT,D,20241011,8.32,8.44,8.24,8.43,315000 CLF,D,20241011,12.7,13.18,12.69,13.14,9066600 CLH,D,20241011,254.82,258.58,254.82,258.55,189900 CLPR,D,20241011,5.88,6.07,5.8166,6.05,41100 CLS,D,20241011,61.72,63.85,61.57,63.06,3898700 CLVT,D,20241011,6.79,6.885,6.74,6.77,1936300 CLW,D,20241011,27.25,27.95,27.17,27.76,225300 CLX,D,20241011,158.86,160.57,158.39,160.3,864000 CM,D,20241011,59.68,61.1,59.68,60.96,2508100 CMA,D,20241011,59.93,61.59,59.4,61.28,1746300 CMBT,D,20241011,16.6,16.7925,16.6,16.7,37800 CMC,D,20241011,53.05,53.64,53.05,53.52,677500 CMCM,D,20241011,4.47,4.65,4.43,4.65,22200 CMG,D,20241011,58.5,59.48,58.485,58.65,7292800 CMI,D,20241011,333.73,337.5963,333.03,336.07,412700 CMP,D,20241011,12.56,12.66,12.032,12.47,561300 CMR-B,D,20241011,25.8,25.81,25.65,25.65,4000 CMR-C,D,20241011,26.13,26.6,26.0976,26.375,12800 CMR-D,D,20241011,26.1973,26.43,26.1973,26.335,3500 CMRE,D,20241011,14.73,14.7667,14.56,14.65,241000 CMS,D,20241011,69.39,69.66,68.99,69.34,2277600 CMS-B,D,20241011,88.436,88.436,87.3091,87.3091,400 CMS-C,D,20241011,19.95,20.13,19.95,20.12,24500 CMSA,D,20241011,24.82,24.99,24.78,24.98,9400 CMSC,D,20241011,24.59,24.73,24.555,24.71,38400 CMSD,D,20241011,24.74,24.95,24.6453,24.95,30600 CMTG,D,20241011,6.17,6.26,6.1,6.18,336300 CMU,D,20241011,3.63,3.6491,3.63,3.64,22400 CNA,D,20241011,49.01,49.4,48.7,49.04,293400 CNC,D,20241011,71.9,73.5,71.75,72.44,3541700 CNF,D,20241011,1.59,1.76,1.48,1.69,209200 CNH,D,20241011,11.1,11.28,11.1,11.25,5160500 CNI,D,20241011,115.33,116.48,115.27,115.84,1047500 CNK,D,20241011,29.06,29.87,28.83,29.68,3757700 CNM,D,20241011,43.68,44.505,43.665,44.05,2257100 CNMD,D,20241011,61.89,64.31,61.85,64.02,368700 CNNE,D,20241011,18.25,18.74,18.24,18.69,307200 CNO,D,20241011,34.52,35.13,34.415,35,669700 CNO-A,D,20241011,21.54,21.75,21.54,21.75,500 CNP,D,20241011,29.38,29.59,29.3,29.57,4674800 CNQ,D,20241011,37.45,37.9073,37.265,37.6,5422900 CNS,D,20241011,92.24,94.29,92.24,93.82,143600 CNX,D,20241011,34.73,36.96,34.59,36.29,3844100 COD-A,D,20241011,24.06,24.15,24.055,24.15,27700 COD-B,D,20241011,24.33,24.44,24.3,24.4,95500 COD-C,D,20241011,24.39,24.51,24.36,24.4,64600 CODI,D,20241011,20.91,21.1099,20.8124,20.93,140500 COF,D,20241011,152,156.34,152,155.68,2498900 COF-I,D,20241011,20.99,21.36,20.99,21.36,55200 COF-J,D,20241011,20.07,20.35,20.07,20.35,89000 COF-K,D,20241011,20.21,20.43,20.1815,20.42,3100 COF-L,D,20241011,19.43,19.72,19.41,19.71,16800 COF-N,D,20241011,19.11,19.44,19.02,19.44,15600 COHR,D,20241011,100.3,104.67,100,104.62,3959400 COLD,D,20241011,26.85,27.06,26.73,26.85,918200 COMP,D,20241011,5.62,5.91,5.62,5.91,2810000 CON,D,20241011,19.64,20.11,19.48,20.09,205100 COOK,D,20241011,3.28,3.4,3.28,3.34,159400 COP,D,20241011,110.75,111.7,110.2717,110.49,6820300 COR,D,20241011,223,224.71,222.27,222.56,938000 COTY,D,20241011,8.9,9.26,8.9,9.21,4841700 COUR,D,20241011,7.38,7.74,7.38,7.56,1465200 CP,D,20241011,81.06,82.14,81.06,82.06,1862400 CPA,D,20241011,94.43,95.7,93.99,95.69,314300 CPAC,D,20241011,5.73,5.78,5.73,5.76,6000 CPAY,D,20241011,337.76,342.95,337.51,339.32,278400 CPF,D,20241011,28.52,29.455,28.52,29.28,155900 CPK,D,20241011,115.88,118.21,115.88,117.6,64100 CPNG,D,20241011,25.79,26,25.455,25.7,7503200 CPRI,D,20241011,43.19,43.34,42.79,42.98,882300 CPS,D,20241011,12.84,13.4826,12.84,13.24,122900 CPT,D,20241011,119.36,119.75,118.52,119.31,765900 CQP,D,20241011,50.99,51.255,50.0001,50.17,81200 CR,D,20241011,155.45,158.79,155.45,158.73,182000 CRBG,D,20241011,29.96,30.63,29.96,30.33,2959700 CRC,D,20241011,51.57,54.11,51.54,53.69,788200 CRD.A,D,20241011,11.8,12.16,11.8,12,43900 CRD.B,D,20241011,11.77,12.13,11.6696,12.04,8300 CRGY,D,20241011,13.19,13.565,13.15,13.46,2328200 CRH,D,20241011,90.3,91.8,90.12,91.7,3447500 CRI,D,20241011,60.68,61.87,60.64,61.83,796900 CRK,D,20241011,11.63,12.31,11.58,12.06,2714300 CRL,D,20241011,191.29,194.735,190.5,192.97,365600 CRM,D,20241011,289.21,290.24,286.3,288.1,3597000 CRS,D,20241011,163.41,164.03,160.905,161.99,745500 CRT,D,20241011,10.62,10.8,10.4201,10.8,26100 CSAN,D,20241011,8.7,8.71,8.465,8.62,704200 CSL,D,20241011,461.45,471.22,458.97,470.25,197700 CSR,D,20241011,69.06,70.08,69.06,69.65,39400 CSTM,D,20241011,14.78,14.87,14.42,14.55,929900 CSV,D,20241011,30.66,31.105,30.4473,30.84,38600 CTBB,D,20241011,16.49,16.55,16.36,16.53,85200 CTDD,D,20241011,16.87,17.14,16.64,17.14,34100 CTLT,D,20241011,60.71,60.815,60.43,60.45,1425000 CTO,D,20241011,18.65,18.86,18.61,18.84,208200 CTO-A,D,20241011,24.1,24.83,24.1,24.65,9300 CTOS,D,20241011,3.14,3.42,3.13,3.42,667000 CTRA,D,20241011,24.43,25.01,24.42,24.89,3401400 CTRE,D,20241011,30,30.41,29.9,30.24,914100 CTRI,D,20241011,17.33,18.24,17.33,18.06,1157800 CTS,D,20241011,47.71,48.65,47.66,48.25,158100 CTV,D,20241011,1.78,1.89,1.78,1.87,137000 CTVA,D,20241011,56.65,57.5,56.64,56.84,2883600 CUB-E,D,20241011,25.5,25.5,25.26,25.4175,3800 CUB-F,D,20241011,25.285,25.32,25.16,25.239,5500 CUBB,D,20241011,20.7,20.75,20.7,20.75,2600 CUBE,D,20241011,50.16,50.33,49.43,49.82,1893400 CUBI,D,20241011,45.46,47.63,45.46,47.33,375800 CUK,D,20241011,18.8,19.04,18.655,18.72,2050200 CULP,D,20241011,5.84,5.975,5.8,5.94,5600 CURB,D,20241011,23.8,23.8,23.08,23.65,760500 CURV,D,20241011,3.45,3.91,3.45,3.91,873000 CUZ,D,20241011,29.5,29.695,29.345,29.56,606400 CVE,D,20241011,17.83,17.975,17.69,17.85,5353200 CVE.W,D,20241011,12.92,12.92,12.92,12.92,300 CVEO,D,20241011,27.67,28.009,27.56,27.91,25200 CVI,D,20241011,24.46,24.99,24.43,24.79,852100 CVLG,D,20241011,51.15,52.98,51.15,52.93,27500 CVNA,D,20241011,189.28,194.75,188.75,192.25,1875600 CVS,D,20241011,67.1,67.7,66.28,66.63,12908800 CVX,D,20241011,150.38,152.33,150.25,151.42,5051300 CW,D,20241011,341.09,347.64,341.09,346.92,141400 CWAN,D,20241011,25.5,25.88,25.5,25.78,615300 CWE.A,D,20241011,25.62,25.87,25.49,25.81,203200 CWEN,D,20241011,27.44,27.8486,27.33,27.68,756600 CWH,D,20241011,22.34,23.26,22.28,23.26,1037600 CWK,D,20241011,12.36,12.58,12.36,12.53,1741800 CWT,D,20241011,51.55,52.44,51.525,52.38,162500 CX,D,20241011,6.2,6.2,6.105,6.14,11942400 CXE,D,20241011,3.92,3.9268,3.9,3.915,72800 CXH,D,20241011,8.1901,8.1901,8.1901,8.1901,200 CXM,D,20241011,7.1,7.29,7.09,7.23,751400 CXT,D,20241011,53.94,55.3,53.94,55.06,202300 CXW,D,20241011,12.88,13.185,12.86,13.06,574900 CYD,D,20241011,12.11,12.24,12.02,12.18,24700 CYH,D,20241011,5.22,5.43,5.22,5.43,1401500 D,D,20241011,55.49,56.29,55.42,56.22,3479200 DAC,D,20241011,87.28,87.62,86.6,86.96,72200 DAL,D,20241011,49.97,51.52,49.44,51.33,8037100 DAN,D,20241011,10.52,11.06,10.52,10.78,2125600 DAO,D,20241011,5.02,5.17,4.8,4.97,113300 DAR,D,20241011,35.95,37.13,35.95,36.98,1141200 DAVA,D,20241011,23.82,24.83,23.69,24.7,577100 DAY,D,20241011,62.17,63.05,61.95,61.97,825100 DB,D,20241011,17.55,17.8,17.55,17.77,1132400 DBD,D,20241011,45,46.54,44.755,45.92,129000 DBI,D,20241011,5.91,6.13,5.865,6.06,1523600 DBL,D,20241011,15.74,15.79,15.672,15.68,32800 DBR-H,D,20241011,24.35,25.32,24.35,25.32,6400 DBR-I,D,20241011,24.66,25.26,24.44,25.1,18800 DBR-J,D,20241011,24.63,25,24.63,24.91,17000 DBRG,D,20241011,14.91,15.36,14.835,15.33,2442200 DCF,D,20241011,9.17,9.2,9.15,9.16,35200 DCI,D,20241011,72.79,73.92,72.38,73.82,463700 DCO,D,20241011,63.82,64.73,63.7,64.73,43800 DD,D,20241011,86.31,86.71,85.78,86.53,989700 DDD,D,20241011,2.85,3.08,2.83,3.01,1902200 DDL,D,20241011,3.3,3.51,3.2311,3.43,746100 DDS,D,20241011,357.39,365.72,357.39,364.53,127800 DDT,D,20241011,26.15,26.24,26.0956,26.24,2400 DE,D,20241011,405.05,412.37,404.465,411.08,653400 DEA,D,20241011,13.24,13.28,13.1742,13.27,603600 DEC,D,20241011,11.77,12.08,11.75,12.06,184600 DECK,D,20241011,157.92,161.81,157.6266,161.25,1114500 DEI,D,20241011,17.37,17.7,17.37,17.64,789800 DELL,D,20241011,124,128.3,123.5013,127.73,7811900 DEO,D,20241011,134.19,135.08,133.88,134.69,372900 DESP,D,20241011,12.65,13.07,12.5,12.94,713600 DFH,D,20241011,32.17,33.38,32.17,32.74,249300 DFIN,D,20241011,64.48,65.77,64.48,65.42,87600 DFP,D,20241011,21.32,21.32,21.21,21.26,97900 DFS,D,20241011,142.24,146.37,142.24,145.81,846400 DG,D,20241011,82.5,82.9,81.9,82.49,6849200 DGX,D,20241011,148.55,149.44,147.68,148.67,480100 DHF,D,20241011,2.66,2.66,2.6,2.6,214100 DHI,D,20241011,183.67,184.93,182.73,182.82,1554800 DHR,D,20241011,267.64,272.15,267.12,270.33,1747100 DHT,D,20241011,11.75,11.76,11.55,11.72,1844300 DHX,D,20241011,1.74,1.76,1.71,1.75,29700 DIAX,D,20241011,15.08,15.13,14.93,15.06,106500 DIN,D,20241011,30.18,31.35,29.87,31.3,726300 DINO,D,20241011,45.81,46.19,45.625,45.88,1751300 DIS,D,20241011,92.85,94.61,92.8,94.13,8089100 DIVY,D,20241011,26.71,26.9413,26.71,26.9413,7300 DK,D,20241011,19,19.6992,18.88,19.5,1311200 DKL,D,20241011,39.19,39.73,39.19,39.36,284800 DKS,D,20241011,201.32,207,201.32,205.57,620300 DLB,D,20241011,73.1,74.16,73.1,74.06,377900 DLN-A,D,20241011,25.63,25.72,25.63,25.72,2500 DLN-B,D,20241011,26.25,26.4502,26.08,26.4502,2100 DLNG,D,20241011,3.93,3.99,3.91,3.92,16500 DLR,D,20241011,159.05,160.8,158.86,160.73,1346300 DLR-J,D,20241011,23.98,24.16,23.925,24.16,3100 DLR-K,D,20241011,25.2,25.2,25.01,25.1,9800 DLR-L,D,20241011,23.26,23.64,23.26,23.64,12500 DLX,D,20241011,18.76,19.29,18.76,19.27,142000 DLY,D,20241011,16.46,16.6,16.44,16.56,71300 DM,D,20241011,4.87,4.92,4.87,4.9,144500 DMA,D,20241011,8.46,8.69,8.46,8.69,18500 DMB,D,20241011,11.03,11.075,11.03,11.07,41800 DMO,D,20241011,12.21,12.27,12.2,12.25,48200 DNA,D,20241011,7.08,7.45,7.0209,7.33,891100 DNB,D,20241011,11.39,11.45,11.27,11.35,1071200 DNMR,D,20241011,0.4085,0.4387,0.4085,0.4173,362000 DNOW,D,20241011,12.71,12.864,12.66,12.77,357800 DNP,D,20241011,9.55,9.65,9.55,9.61,413000 DOC,D,20241011,21.61,21.74,21.53,21.67,3460500 DOCN,D,20241011,43.96,44.45,43.42,43.96,947700 DOCS,D,20241011,43.45,43.7799,43.21,43.31,1157000 DOLE,D,20241011,15.98,16.12,15.98,16.09,566600 DOUG,D,20241011,1.54,1.63,1.5188,1.58,445600 DOV,D,20241011,186.43,191.28,186.06,190.69,1497500 DOW,D,20241011,53.75,54.17,53.7,53.78,4288500 DPG,D,20241011,11.37,11.56,11.37,11.52,99000 DPZ,D,20241011,414.83,432.87,412.82,429.67,1277400 DQ,D,20241011,19.4,20.62,19.17,20.5,1007200 DRD,D,20241011,10.51,10.7,10.43,10.45,350100 DRH,D,20241011,8.82,8.935,8.76,8.9,1426200 DRH-A,D,20241011,25.69,25.69,25.5,25.62,38200 DRI,D,20241011,156.64,157.99,156.46,156.72,889400 DRLL,D,20241011,29.47,29.83,29.47,29.6891,28500 DSL,D,20241011,12.88,12.925,12.88,12.91,255200 DSM,D,20241011,6.19,6.21,6.17,6.19,86600 DSMC,D,20241011,35.52,36.0339,35.52,36.0339,9400 DSTX,D,20241011,25.241,25.2671,25.2401,25.2671,300 DSU,D,20241011,11.13,11.13,11.08,11.1,102200 DSX,D,20241011,2.44,2.455,2.41,2.42,210500 DSX.W,D,20241011,0.331,0.3586,0.331,0.3401,2800 DT,D,20241011,54.77,55.25,54.48,55.13,2204400 DTB,D,20241011,20.94,21.38,20.92,21.37,26400 DTC,D,20241011,1.33,1.47,1.33,1.42,238900 DTE,D,20241011,124.13,125.21,123.92,124.87,880700 DTF,D,20241011,11.24,11.3,11.24,11.3,15500 DTG,D,20241011,21.35,21.6,21.35,21.6,18000 DTM,D,20241011,83.99,85.91,83.6,85.87,917600 DTW,D,20241011,24.72,24.76,24.68,24.76,11100 DUK,D,20241011,113.4,114.33,113.12,114.17,3406600 DUK-A,D,20241011,25.14,25.28,25.12,25.28,39900 DUKB,D,20241011,25.15,25.31,25.0729,25.31,12500 DV,D,20241011,16.67,17.13,16.6166,17.08,1850500 DVA,D,20241011,159.88,161.62,159.675,160.85,405300 DVN,D,20241011,42.65,43.295,42.55,42.96,5979100 DX,D,20241011,12.35,12.35,12.2,12.25,1083300 DX-C,D,20241011,25,25.13,25,25.1299,6900 DXC,D,20241011,19.98,20.315,19.89,20.02,1605600 DXYZ,D,20241011,10,10.03,9.86,9.98,155000 DY,D,20241011,186.34,189.09,186.2,189.02,182200 E,D,20241011,31.19,31.4,31.17,31.35,94600 EAF,D,20241011,1.53,1.55,1.46,1.5,1910200 EAI,D,20241011,23.07,23.15,23.05,23.14,15000 EARN,D,20241011,6.75,6.77,6.72,6.74,221100 EAT,D,20241011,82.75,83.78,82.42,83.48,988200 EB,D,20241011,2.67,2.765,2.67,2.67,839500 EBF,D,20241011,21.21,21.48,20.26,20.43,369900 EBR,D,20241011,6.79,6.81,6.7,6.81,835600 EBR.B,D,20241011,7.43,7.44,7.38,7.44,6000 EBS,D,20241011,8.45,9.08,8.44,8.75,1272100 EC,D,20241011,8.81,8.845,8.73,8.74,1839900 ECAT,D,20241011,17.93,18,17.9,17.97,281400 ECC,D,20241011,9.79,9.81,9.75,9.77,917500 ECC-D,D,20241011,19.38,19.45,19.38,19.42,19600 ECCC,D,20241011,23.3,23.44,23.3,23.37,1000 ECCF,D,20241011,24.79,24.88,24.7708,24.79,15600 ECCV,D,20241011,23.07,23.1198,23.07,23.1198,700 ECCW,D,20241011,24.6,24.87,24.6,24.87,300 ECCX,D,20241011,24.7,24.79,24.7,24.79,500 ECL,D,20241011,255.91,258,252.92,254,726400 ECO,D,20241011,34.64,34.7,34.2328,34.51,68700 ECVT,D,20241011,6.57,6.825,6.54,6.7,3053900 ED,D,20241011,101.91,102.35,101.665,102.32,1317100 EDD,D,20241011,4.92,4.95,4.9111,4.95,241000 EDF,D,20241011,5.26,5.29,5.24,5.25,59500 EDN,D,20241011,23.68,24,22.96,23.35,70600 EDR,D,20241011,29.2,29.38,29.185,29.27,6438900 EDU,D,20241011,73.51,76.23,73.2,75.71,762700 EE,D,20241011,22.94,23.61,22.9,23.61,236400 EEA,D,20241011,9.06,9.06,9.06,9.06,300 EEX,D,20241011,4.1,4.135,4,4.07,134600 EFC,D,20241011,12.44,12.499,12.44,12.48,483900 EFC-A,D,20241011,24.95,25.14,24.95,25.14,9100 EFC-B,D,20241011,22.35,22.389,22.17,22.35,5000 EFC-C,D,20241011,25.45,25.49,25.45,25.49,300 EFC-D,D,20241011,22.75,23.05,22.68,23.05,2400 EFR,D,20241011,12.83,12.8637,12.72,12.75,81500 EFT,D,20241011,13.05,13.05,12.96,13.01,50700 EFX,D,20241011,284.77,286.18,281.79,285.2,689500 EFXT,D,20241011,6.5,6.65,6.5,6.58,151500 EG,D,20241011,396.75,399.09,392.57,393.96,301500 EGF,D,20241011,9.9971,9.9971,9.9971,9.9971,100 EGO,D,20241011,17.15,17.55,16.96,17.51,1608600 EGP,D,20241011,176.92,178.4,176.14,178.36,215100 EGY,D,20241011,6.15,6.2999,6.15,6.26,712300 EHAB,D,20241011,7.09,7.27,7.09,7.2,317200 EHC,D,20241011,94.46,96.2,94.16,95.97,566000 EHI,D,20241011,6.9,6.97,6.87,6.9517,109300 EIC,D,20241011,16.3,16.39,16.21,16.31,118000 EICA,D,20241011,23.9,23.9,23.81,23.81,1200 EICB,D,20241011,24.94,25.04,24.88,24.884,9500 EICC,D,20241011,25.05,25.07,25,25.01,12000 EIG,D,20241011,48.4,48.69,48.08,48.2,61600 EIX,D,20241011,83.39,83.84,83.2,83.61,1645400 EL,D,20241011,94.47,97.44,94.08,96.1,2861100 ELAN,D,20241011,14.48,14.66,14.31,14.37,2800800 ELC,D,20241011,22.93,23.11,22.9,23.11,14000 ELF,D,20241011,107.11,110.7099,106.38,109.72,2010100 ELME,D,20241011,16.86,16.95,16.76,16.82,492400 ELP,D,20241011,7.13,7.13,7.035,7.08,151600 ELPC,D,20241011,6.38,6.38,6.31,6.31,49800 ELS,D,20241011,67.77,68.085,67.29,67.78,834400 ELV,D,20241011,493.97,505.54,493.46,501.88,1026700 EMD,D,20241011,10.17,10.1899,10.07,10.11,212400 EME,D,20241011,441.8,450.55,441.8,450.45,151100 EMF,D,20241011,13.58,14.17,13.58,13.87,92000 EMN,D,20241011,110.42,111.245,110.42,110.57,523400 EMO,D,20241011,43.64,44.0999,43.35,43.96,64100 EMP,D,20241011,23.08,23.15,23.05,23.15,8700 EMR,D,20241011,110.96,112.71,110.955,112.06,2113200 ENB,D,20241011,40.86,41.1578,40.82,41.07,2390600 ENFN,D,20241011,8.95,9.11,8.935,8.99,166200 ENIC,D,20241011,2.67,2.73,2.67,2.71,240000 ENJ,D,20241011,23.64,23.64,23.64,23.64,100 ENLC,D,20241011,14.6,14.77,14.57,14.76,1019600 ENO,D,20241011,24.73,24.85,24.725,24.85,2600 ENOV,D,20241011,38.55,40.255,38.55,40.22,544400 ENR,D,20241011,31.09,31.72,31.09,31.71,416800 ENS,D,20241011,101.48,103.08,101.48,103,138300 ENV,D,20241011,62.66,62.78,62.63,62.67,305500 ENVA,D,20241011,84.34,87.18,84.315,85.98,162300 ENZ,D,20241011,1.12,1.15,1.12,1.14,49700 EOD,D,20241011,5.05,5.06,5.01,5.04,66300 EOG,D,20241011,131.68,133.575,131.56,132.45,1460800 EOI,D,20241011,20.06,20.24,20.06,20.19,65500 EOS,D,20241011,22.37,22.37,22.13,22.27,91100 EOT,D,20241011,17.67,17.7469,17.65,17.663,25300 EP-C,D,20241011,48.19,48.38,48.19,48.3,1300 EPAC,D,20241011,42.53,43.9,42.53,43.73,227500 EPAM,D,20241011,193.1,196.02,193.1,195.03,703200 EPC,D,20241011,34.21,34.85,34.17,34.85,351500 EPD,D,20241011,29.3,29.57,29.3,29.45,3012300 EPR,D,20241011,47.88,48.25,47.7358,48.19,304800 EPR-C,D,20241011,21.97,22.15,21.93,22.09,7800 EPR-E,D,20241011,29.97,30.34,29.9442,30.34,3200 EPR-G,D,20241011,22.76,23.17,22.7564,23.12,6000 EPRT,D,20241011,32.51,32.735,32.4,32.51,864900 EQBK,D,20241011,40.71,41.46,40.52,41.43,21300 EQC,D,20241011,19.91,19.95,19.8,19.8,510300 EQC-D,D,20241011,25.34,25.38,25.34,25.35,3100 EQH,D,20241011,43.2,44.43,43.2,43.91,2106300 EQH-A,D,20241011,23,23.36,23,23.36,31400 EQH-C,D,20241011,19.44,19.67,19.44,19.67,18100 EQNR,D,20241011,25.55,25.645,25.495,25.54,1553400 EQR,D,20241011,72.63,73.165,72.22,73.09,1045000 EQS,D,20241011,1.36,1.395,1.36,1.395,1600 EQT,D,20241011,36.36,37.56,36.36,37.41,5047000 EQV,D,20241011,9.92,9.92,9.92,9.92,100 ERJ,D,20241011,33.18,33.42,32.46,32.5,1372500 ERO,D,20241011,20.58,21.208,20.5443,20.91,219300 ES,D,20241011,63.83,64.01,63.45,63.82,1718100 ESAB,D,20241011,103.41,106.92,103.41,106.87,172500 ESE,D,20241011,120.29,124.89,120.29,124.85,80500 ESI,D,20241011,25.61,26.02,25.61,25.98,527600 ESNT,D,20241011,62.86,63.88,62.86,63.38,283600 ESRT,D,20241011,10.94,11.08,10.94,11.03,824700 ESS,D,20241011,287.76,288.11,284.86,288.08,312200 ESTC,D,20241011,81.48,84.03,81.2,83,1792300 ET,D,20241011,16.4,16.64,16.37,16.52,15709500 ET-I,D,20241011,11.73,11.82,11.73,11.7999,141700 ETB,D,20241011,14.57,14.6285,14.5001,14.6,33600 ETD,D,20241011,29.54,30.06,29.53,29.69,233700 ETG,D,20241011,19.34,19.4596,19.17,19.36,135100 ETI.P,D,20241011,24.77,24.79,24.695,24.75,3000 ETJ,D,20241011,9.44,9.4453,9.335,9.42,172100 ETN,D,20241011,337,341.98,335.9,341.39,1162000 ETO,D,20241011,26.16,26.31,26.16,26.21,19900 ETR,D,20241011,129.66,130.9,129.445,130.64,879400 ETV,D,20241011,13.89,13.97,13.8552,13.93,106200 ETW,D,20241011,8.62,8.68,8.62,8.68,248700 ETW.W,D,20241011,0.082,0.0872,0.075,0.0871,3500 ETWO,D,20241011,3.18,3.205,3.06,3.07,1695300 ETX,D,20241011,18.74,18.74,18.65,18.66,22800 ETY,D,20241011,14.83,14.885,14.785,14.8,174200 EVC,D,20241011,2.06,2.135,2.06,2.13,118100 EVE.T,D,20241011,0.0898,0.1174,0.081,0.1174,36800 EVEX,D,20241011,3.26,3.38,3.26,3.33,329600 EVF,D,20241011,6.21,6.26,6.21,6.24,41100 EVG,D,20241011,11.14,11.23,11.14,11.2,61800 EVH,D,20241011,27.01,27.42,26.82,27.06,833000 EVN,D,20241011,10.93,10.93,10.84,10.88,99700 EVR,D,20241011,254.1,266.21,254.1,265.61,450500 EVRI,D,20241011,13.17,13.21,13.16,13.2,293800 EVT,D,20241011,24.63,24.75,24.56,24.7,83400 EVT.W,D,20241011,0.034,0.034,0.021,0.0286,3100 EVTC,D,20241011,32.93,33.35,32.825,33.16,330200 EVTL,D,20241011,6.06,6.1717,6.06,6.0701,11300 EVTR,D,20241011,51.04,51.0956,50.98,51.06,318700 EW,D,20241011,68.44,69.64,67.96,68.13,4185800 EXG,D,20241011,8.55,8.59,8.54,8.56,408900 EXK,D,20241011,4.38,4.47,4.35,4.36,2824700 EXP,D,20241011,290.1,292.89,287.09,291.93,235300 EXPD,D,20241011,121.81,123.78,121.795,123.02,743300 EXR,D,20241011,170.37,171.15,169.23,170.54,630400 EXTO,D,20241011,4.65,4.65,4.09,4.5,78800 F,D,20241011,10.64,10.8,10.63,10.72,31915700 F-B,D,20241011,24.5,25.13,24.405,25.03,118800 F-C,D,20241011,24.1,24.39,24.05,24.33,169600 F-D,D,20241011,25.54,25.73,25.48,25.73,22600 FAF,D,20241011,63.58,64.61,63.54,64.56,1072600 FBIN,D,20241011,87.4,88.425,87.4,87.98,613100 FBK,D,20241011,46.02,47.6,46.02,47.53,87900 FBMS,D,20241011,31.45,32.52,31.4,32.47,140800 FBP,D,20241011,20.51,21.08,20.505,20.93,673900 FBR-E,D,20241011,23.04,23.19,23.04,23.19,10400 FBRT,D,20241011,12.76,12.82,12.58,12.73,289900 FC,D,20241011,40.19,40.89,40.18,40.85,27900 FCF,D,20241011,16.5,17.07,16.5,16.99,427000 FCN,D,20241011,222.86,224.06,222.21,223.49,91600 FCPT,D,20241011,28.68,28.93,28.59,28.65,415700 FCRX,D,20241011,24.5,24.5,24.5,24.5,100 FCT,D,20241011,10.44,10.4519,10.32,10.36,94800 FCX,D,20241011,49.47,50.28,49.37,50.03,6415200 FDP,D,20241011,28.62,28.98,28.62,28.88,144200 FDS,D,20241011,455.39,457.66,449.18,456.81,207000 FDX,D,20241011,265.35,267.18,264.17,264.36,965700 FE,D,20241011,42.4,42.865,42.35,42.71,2053600 FEDU,D,20241011,12,12.5,11.56,12.175,5000 FENG,D,20241011,2.95,3.16,2.71,3.16,5300 FERG,D,20241011,198.25,199.43,196.88,198.69,1903700 FET,D,20241011,15.49,15.63,15.3801,15.63,22600 FF,D,20241011,6.16,6.36,6.16,6.29,236400 FFA,D,20241011,20.46,20.6085,20.46,20.57,18100 FFC,D,20241011,16.38,16.4999,16.3662,16.4,62700 FFWM,D,20241011,6.85,7.21,6.85,7.2,693700 FG,D,20241011,42.57,44.92,42.57,44.07,55900 FGB,D,20241011,4.12,4.12,4.1,4.1,49100 FGN,D,20241011,26.63,26.91,26.63,26.91,10200 FHI,D,20241011,36.09,36.77,36.09,36.66,488900 FHN,D,20241011,15.91,16.45,15.875,16.38,7004700 FHN-B,D,20241011,25.27,25.27,25.27,25.27,200 FHN-C,D,20241011,25.51,25.5143,25.41,25.41,1000 FHN-E,D,20241011,25.2,25.4,25.05,25.4,5000 FHN-F,D,20241011,20.2,20.65,20.2,20.65,7000 FI,D,20241011,188.85,191.225,188.43,190.35,1970500 FICO,D,20241011,1998.39,2031,1991.2,2031,203600 FIGS,D,20241011,6.02,6.44,5.96,6.42,2349000 FIHL,D,20241011,17.93,18.18,17.812,18.13,370000 FINS,D,20241011,13.29,13.29,13.12,13.25,49200 FINV,D,20241011,6.16,6.4105,6.084,6.32,653200 FIS,D,20241011,86.83,87.9,86.57,86.75,2617700 FIX,D,20241011,406.96,417.795,405.8201,415.67,217300 FL,D,20241011,23.31,23.42,22.95,22.99,2055900 FLC,D,20241011,17.25,17.26,17.2,17.26,24600 FLNG,D,20241011,26.12,26.14,25.87,25.96,155000 FLO,D,20241011,22.6,22.725,22.5,22.53,630400 FLR,D,20241011,49.81,51.17,49.81,51.06,1208900 FLS,D,20241011,53.89,55.175,53.795,55.1,1042300 FLUT,D,20241011,239.49,244.17,217.7,219.5,5724200 FLXR,D,20241011,39.2,39.4,39.19,39.27,130500 FMC,D,20241011,60.71,61.24,60.28,60.66,707600 FMN,D,20241011,12.43,12.43,12.28,12.36,20200 FMS,D,20241011,19.78,19.84,19.58,19.6,156100 FMX,D,20241011,98.55,99.055,98.26,98.58,268400 FMY,D,20241011,12.39,12.4,12.2301,12.33,16000 FN,D,20241011,252.26,264.55,252.26,263.59,324900 FNA,D,20241011,5.37,5.73,5.37,5.72,826700 FNB,D,20241011,14.07,14.44,14.02,14.31,1823400 FND,D,20241011,111.28,114.155,111.11,111.82,748700 FNF,D,20241011,59.29,60.655,59.29,60.49,1160100 FNV,D,20241011,123.47,124.75,123.24,123.57,592400 FOA,D,20241011,10.4,10.5185,10.31,10.39,5000 FOF,D,20241011,13.1,13.1745,13.0419,13.12,53700 FOR,D,20241011,31.37,31.975,31.23,31.65,72500 FOUR,D,20241011,92.93,96.45,92.375,96.4,809000 FPF,D,20241011,19.29,19.42,19.29,19.39,66500 FPH,D,20241011,3.98,4.055,3.97,4.01,164500 FPI,D,20241011,10.65,10.74,10.65,10.7,208300 FR,D,20241011,54.13,54.605,53.96,54.56,924200 FRA,D,20241011,13.74,13.78,13.6001,13.64,121500 FRE.W,D,20241011,0.0441,0.0698,0.044,0.0698,2400 FREY,D,20241011,0.96,1.02,0.95,1.02,826000 FRGE,D,20241011,1.19,1.29,1.18,1.28,482500 FRO,D,20241011,24.34,24.43,23.705,24.26,1714900 FRT,D,20241011,110.86,111.61,110.76,111.45,394800 FRT-C,D,20241011,22.82,22.85,22.5459,22.81,3800 FSCO,D,20241011,6.68,6.71,6.652,6.66,530400 FSK,D,20241011,20.17,20.19,20.12,20.17,1110700 FSLY,D,20241011,7.24,7.53,7.21,7.38,1865600 FSM,D,20241011,4.72,4.89,4.72,4.75,6451800 FSS,D,20241011,90.19,92.59,90.19,92.29,348500 FT,D,20241011,7.48,7.5,7.44,7.49,25100 FTHY,D,20241011,15,15,14.9501,14.9727,41500 FTI,D,20241011,27.34,27.92,27.32,27.65,2087600 FTK,D,20241011,4.75,5.15,4.75,5.05,101500 FTS,D,20241011,43.06,43.475,43.06,43.4,342200 FTV,D,20241011,77.27,78.56,77.24,78.02,1286800 FTWO,D,20241011,31.44,31.84,31.44,31.83,5400 FUBO,D,20241011,1.53,1.65,1.53,1.62,13757800 FUL,D,20241011,78.11,79.31,78.11,78.95,170500 FUN,D,20241011,36.31,38.04,36.27,38.04,1635800 FVR,D,20241011,18.62,18.9,18.365,18.45,601500 FVRR,D,20241011,22.86,23.65,22.85,23.62,652400 FXED,D,20241011,18.92,19.09,18.92,19.09,4200 G,D,20241011,38.47,38.99,38.44,38.96,623500 GAB,D,20241011,5.4,5.47,5.4,5.44,411400 GAB-G,D,20241011,23.6,23.6,23.6,23.6,300 GAB-H,D,20241011,23.82,23.88,23.76,23.8,9500 GAB-K,D,20241011,23.89,23.91,23.73,23.75,2900 GAM,D,20241011,53.45,53.88,53.45,53.64,13200 GAM-B,D,20241011,25.7,25.85,25.7,25.8,2300 GAP,D,20241011,20.67,21.83,20.555,21.8,3923500 GATO,D,20241011,16.73,16.95,16.43,16.43,680800 GATX,D,20241011,134.09,135.15,133.055,133.15,162300 GB,D,20241011,5.28,5.44,5.2,5.27,27100 GB.W,D,20241011,0.0724,0.0724,0.0724,0.0724,200 GBAB,D,20241011,16.68,16.9,16.6,16.8,76000 GBCI,D,20241011,45.69,47.43,45.625,46.77,426700 GBLI,D,20241011,34,34.0471,33.5,33.5,3600 GBTG,D,20241011,7.47,7.57,7.47,7.56,373700 GBX,D,20241011,50.44,52.3,50.44,52,253400 GCI,D,20241011,5.29,5.455,5.15,5.39,2134000 GCO,D,20241011,26.66,27.52,26.66,27.5,159400 GCT.W,D,20241011,0.1,0.1,0.0786,0.0786,3300 GCTS,D,20241011,2.65,2.68,2.45,2.53,172500 GCV,D,20241011,3.76,3.7999,3.695,3.73,93200 GD,D,20241011,295,299.7725,294.29,299.44,986300 GDDY,D,20241011,162.57,163.83,162.06,163.13,768900 GDIV,D,20241011,15.38,15.4832,15.38,15.4832,25100 GDL,D,20241011,8.12,8.12,8.12,8.12,500 GDL-C,D,20241011,49.81,49.8101,49.81,49.81,700 GDO,D,20241011,12.36,12.4361,12.3501,12.42,40700 GDOT,D,20241011,11.21,11.485,11.21,11.34,304400 GDV,D,20241011,24.6,24.71,24.59,24.64,127800 GDV-H,D,20241011,24.97,24.9714,24.85,24.95,1500 GDV-K,D,20241011,20.9751,20.9899,20.4785,20.7899,5000 GE,D,20241011,189.41,191.765,189.06,191.16,2983900 GEF,D,20241011,61.72,62.75,61.72,62.5,233800 GEF.B,D,20241011,68,68.47,68,68.47,4900 GEL,D,20241011,13.8,13.84,13.56,13.57,158800 GENI,D,20241011,7.35,7.68,7.33,7.57,2811300 GEO,D,20241011,13.83,14.16,13.75,13.92,1652300 GES,D,20241011,19.12,19.46,19.06,19.43,375200 GETY,D,20241011,3.7,3.82,3.7,3.77,172800 GEV,D,20241011,263.75,270.11,261.05,266.89,1848300 GF,D,20241011,8.61,8.7054,8.61,8.69,11800 GFF,D,20241011,66.71,68.17,66.71,68.09,345800 GFI,D,20241011,15.62,15.69,15.39,15.4,2189300 GFL,D,20241011,40.44,40.68,40.39,40.5,586000 GFR,D,20241011,7.99,7.99,7.88,7.95,90600 GGB,D,20241011,3.33,3.3499,3.235,3.3,15799400 GGG,D,20241011,85.28,86.4495,85.05,86.3,879900 GGT,D,20241011,4.7,4.759,4.7,4.73,70900 GGT-E,D,20241011,23.77,23.9,23.56,23.56,2200 GGZ,D,20241011,12.2445,12.2445,12.2445,12.2445,700 GHC,D,20241011,794.94,804.68,792.56,795.7,13100 GHG,D,20241011,3.28,3.28,3.1301,3.16,2300 GHI,D,20241011,13.85,13.9,13.66,13.73,53600 GHLD,D,20241011,15.9,16.15,15.64,15.64,10500 GHM,D,20241011,30.17,30.92,29.08,30.92,38600 GHY,D,20241011,12.76,12.765,12.65,12.68,132500 GIB,D,20241011,114.28,115.77,113.9266,115.3,107900 GIC,D,20241011,32.08,32.94,32.08,32.85,65700 GIL,D,20241011,46.69,47.715,46.62,47.66,473800 GIS,D,20241011,71.59,71.59,70.75,70.81,2815900 GJR,D,20241011,24.86,24.86,24.86,24.86,200 GJS,D,20241011,23.01,23.01,23,23,1500 GKOS,D,20241011,128.3,130.31,126.69,126.9,583200 GL,D,20241011,107.74,109.72,107.56,107.78,516000 GL-D,D,20241011,18.33,18.61,18.2001,18.53,16600 GLO-A,D,20241011,25.96,25.96,25.77,25.9,13900 GLO-B,D,20241011,25.57,25.5739,25.53,25.5527,1600 GLO-C,D,20241011,25.36,25.36,25.27,25.28,900 GLOB,D,20241011,210.88,211.69,205.12,207.34,578500 GLP,D,20241011,47.15,47.64,46.57,46.98,25000 GLP-B,D,20241011,26.28,26.31,26.2738,26.3,5400 GLT,D,20241011,1.75,1.84,1.68,1.75,175800 GLW,D,20241011,46.14,46.92,46.11,46.46,3277500 GM,D,20241011,47.37,48.248,47.29,47.87,9181000 GME,D,20241011,20.66,21.22,20.66,20.83,3931500 GMED,D,20241011,70.23,71.6,69.95,70.57,758000 GMR-A,D,20241011,25.3944,25.52,25.3944,25.52,1100 GMRE,D,20241011,9.21,9.35,9.2,9.34,266100 GMS,D,20241011,91.23,92.5,90.7681,92.19,198700 GNE,D,20241011,16.14,16.36,15.95,16,68800 GNK,D,20241011,18.03,18.03,17.635,17.84,340400 GNL,D,20241011,8.15,8.25,8.1201,8.22,1198900 GNL-A,D,20241011,23.17,23.17,22.859,23.05,11600 GNL-B,D,20241011,22.59,22.86,22.59,22.7,27000 GNL-D,D,20241011,22.7,23.38,22.7,23.36,31600 GNL-E,D,20241011,22.92,23.25,22.19,23.25,4300 GNRC,D,20241011,166,173.9,164.898,173.59,1197400 GNT,D,20241011,6.09,6.11,6.05,6.06,36100 GNT-A,D,20241011,24,24,23.91,23.91,300 GNTY,D,20241011,33,33.72,32.885,33.72,14400 GNW,D,20241011,7.13,7.23,7.11,7.17,2105700 GOF,D,20241011,15.95,15.965,15.86,15.89,840300 GOLD,D,20241011,20.21,20.34,19.92,19.99,15201900 GOLF,D,20241011,63.07,64.42,63.07,63.8,188600 GOOS,D,20241011,11.49,11.88,11.49,11.85,856100 GOTU,D,20241011,3.58,3.82,3.465,3.73,2977400 GPC,D,20241011,133.68,137.735,133.68,137.24,864500 GPI,D,20241011,352.82,357.775,352.82,355.63,55400 GPJA,D,20241011,24.1927,24.49,24.1927,24.49,12400 GPK,D,20241011,28.58,29.17,28.48,29.11,1764300 GPM-A,D,20241011,16.65,16.9296,16.63,16.9,4900 GPMT,D,20241011,2.82,2.915,2.82,2.89,335500 GPN,D,20241011,98.9,100.7,98.71,100.61,1833500 GPOR,D,20241011,149.55,151.945,149.55,149.95,185800 GPRK,D,20241011,8.66,8.77,8.36,8.37,206200 GRB-A,D,20241011,24.5999,24.5999,24.052,24.0737,9500 GRBK,D,20241011,77.01,79.45,77.01,79.39,438500 GRC,D,20241011,38.07,39.01,38.07,38.92,43900 GRDN,D,20241011,16.54,17.5199,16.5032,17,82100 GRMN,D,20241011,165.9,166.8,165.5318,165.89,531600 GRN.T,D,20241011,3.3517,3.3517,3.3517,3.3517,21400 GRND,D,20241011,12.52,12.665,12.49,12.66,305500 GRNT,D,20241011,6.16,6.285,6.13,6.22,253200 GROV,D,20241011,1.3282,1.3282,1.28,1.29,15200 GRP.U,D,20241011,55.53,56,55.53,55.96,14700 GRW,D,20241011,37.25,37.63,37.25,37.6,5900 GRX,D,20241011,10.74,10.815,10.74,10.78,15900 GS,D,20241011,508,517.97,507.8,516.3,2409600 GS-A,D,20241011,23.44,23.575,23.385,23.46,34500 GS-C,D,20241011,24.06,24.12,23.945,24.085,4000 GS-D,D,20241011,22.99,23.1274,22.952,23.09,68900 GSBD,D,20241011,13.55,13.57,13.47,13.54,484000 GSK,D,20241011,39.02,39.15,38.634,38.83,7244100 GSL,D,20241011,25.1,25.23,24.7731,24.89,255100 GSL-B,D,20241011,26.4,26.6442,26.3854,26.6032,3600 GTES,D,20241011,17.43,17.74,17.43,17.7,1381300 GTL-B,D,20241011,51.5,52.23,51.42,51.64,23700 GTLS,D,20241011,124.71,129.27,124.71,127.28,679300 GTN,D,20241011,5.38,5.68,5.33,5.6,1629500 GTN.A,D,20241011,7.36,7.48,7.23,7.27,3800 GTY,D,20241011,30.94,31.14,30.81,30.97,153000 GUG,D,20241011,16.14,16.1795,15.96,16,72100 GUT,D,20241011,5.18,5.27,5.18,5.2,304400 GUT.P,D,20241011,0.01,0.012,0.0055,0.01,693100 GVA,D,20241011,80.57,82.01,80.57,81.78,489200 GWH,D,20241011,7.35,7.86,7.21,7.85,49000 GWRE,D,20241011,185.2,187.85,184.625,185.82,995900 GWW,D,20241011,1048.1,1088.84,1046,1085.04,514500 GXO,D,20241011,58.4,62.645,58.4,61.98,3813900 GYLD,D,20241011,13.6,13.6,13.5,13.5462,1600 H,D,20241011,154.05,156.35,154.05,155.09,363800 HAE,D,20241011,74.63,75.74,74.32,74.97,711100 HAFN,D,20241011,7.31,7.39,7.31,7.39,1606000 HAL,D,20241011,30.52,30.985,30.49,30.82,4922000 HASI,D,20241011,33.25,34.08,33.25,34.06,463500 HAYW,D,20241011,14.56,14.89,14.475,14.76,685500 HBB,D,20241011,30.22,30.9083,29.75,30.85,35800 HBI,D,20241011,7.28,7.365,7.205,7.24,3699900 HBM,D,20241011,9.26,9.42,9.26,9.37,3274700 HCA,D,20241011,391.05,395.75,390.04,394.54,754900 HCC,D,20241011,63.21,64.5,63.11,63.86,546500 HCI,D,20241011,111.89,113.095,109.29,111.65,206800 HCXY,D,20241011,25.26,25.67,25.26,25.6,1000 HD,D,20241011,410.56,413.14,408.84,411.9,2717400 HDB,D,20241011,60.6,60.945,60.49,60.54,1577400 HE,D,20241011,9.81,9.98,9.71,9.73,1870800 HEI,D,20241011,259.68,264.9429,259.68,264.72,209200 HEI.A,D,20241011,202.4,206.07,202.18,205.93,222800 HEQ,D,20241011,10.96,11,10.96,10.97,9200 HES,D,20241011,138.76,141.03,138.76,139.79,1629300 HESM,D,20241011,35.79,36.16,35.6706,36.16,745800 HFR-A,D,20241011,20.545,20.7499,20.3578,20.4534,20400 HFRO,D,20241011,6.12,6.1399,5.85,5.96,636600 HG,D,20241011,18.75,18.82,18.14,18.5,599100 HGER,D,20241011,23.09,23.18,23.06,23.08,209800 HGLB,D,20241011,7.86,7.995,7.86,7.93,62900 HGTY,D,20241011,10.7,10.87,10.7,10.79,36900 HGV,D,20241011,35,35.83,35,35.72,528600 HHH,D,20241011,75.95,76.94,75.5,76.92,94300 HI,D,20241011,25.5,26.58,25.5,26.43,342000 HIE,D,20241011,12.21,12.28,12.1617,12.25,22900 HIG,D,20241011,117.14,118.005,116.69,117.36,1224400 HIG-G,D,20241011,25.3,25.43,25.27,25.43,9300 HII,D,20241011,253.04,259.595,253.04,259.39,227800 HIMS,D,20241011,17.8,18.73,17.36,18.69,8557000 HIO,D,20241011,4.01,4.03,4,4.01,315400 HIPO,D,20241011,16.49,17.78,16.49,17.66,82700 HIW,D,20241011,33.25,33.68,33.22,33.61,586900 HIX,D,20241011,4.44,4.48,4.44,4.469,354600 HKD,D,20241011,4.07,4.14,3.8,4.09,499200 HL,D,20241011,6.64,6.795,6.62,6.63,9816700 HLF,D,20241011,7.16,7.24,6.825,6.85,1971100 HLI,D,20241011,164.92,167.87,164.92,167.48,270200 HLIO,D,20241011,46.12,48.57,46.12,48.5,130900 HLL.W,D,20241011,0.0594,0.0699,0.0505,0.0505,9800 HLLY,D,20241011,2.72,2.88,2.72,2.86,353100 HLN,D,20241011,10.11,10.14,10.05,10.05,3079100 HLT,D,20241011,236,239.25,236,238.13,954300 HLX,D,20241011,10.63,10.8,10.562,10.73,1447300 HMC,D,20241011,31.37,31.76,31.37,31.69,358200 HMN,D,20241011,34.99,35.29,34.86,34.89,139600 HMY,D,20241011,10.05,10.15,9.91,9.96,2593200 HNI,D,20241011,52.24,53.24,52.24,53.05,210900 HOG,D,20241011,33.82,34.83,33.76,34.78,1082900 HOMB,D,20241011,26.47,27.02,26.47,26.95,1137300 HOUS,D,20241011,4.52,4.7,4.52,4.62,608800 HOV,D,20241011,188.36,191.38,187.8737,189.44,46100 HP,D,20241011,35.05,36.49,34.93,36.43,1975400 HPE,D,20241011,20.53,20.8199,20.5,20.67,8488000 HPE-C,D,20241011,60.87,61.16,60.56,60.56,79500 HPF,D,20241011,18.81,18.9099,18.67,18.693,47700 HPI,D,20241011,19.11,19.15,18.7,18.95,39900 HPP,D,20241011,4.37,4.41,4.325,4.34,1679800 HPP-C,D,20241011,13.77,14.2,13.52,14.15,28800 HPQ,D,20241011,36.94,37.48,36.86,37.01,5832100 HPS,D,20241011,16.93,17.01,16.785,16.87,61800 HQH,D,20241011,18.29,18.47,18.29,18.38,97500 HQL,D,20241011,14.85,14.88,14.8,14.85,171500 HR,D,20241011,17.14,17.31,17.14,17.28,1812400 HRB,D,20241011,61,61.53,60.845,60.9,1170300 HRI,D,20241011,164.66,167.6,163.965,166.1,208300 HRL,D,20241011,31.18,31.26,30.935,31.08,1814300 HRTG,D,20241011,10.53,11.22,10.33,10.63,663500 HSBC,D,20241011,44.09,44.39,44.06,44.35,771400 HSHP,D,20241011,8.17,8.17,7.86,7.94,70500 HSY,D,20241011,187.81,188.4,185.85,185.98,1157700 HTD,D,20241011,23.14,23.2999,23.07,23.13,38800 HTFC,D,20241011,24.273,24.273,24.273,24.273,200 HTGC,D,20241011,19.8,19.87,19.505,19.63,921200 HTH,D,20241011,31.09,31.6,31.04,31.28,493100 HUBB,D,20241011,443.36,457,443.36,456.57,326400 HUBS,D,20241011,553.7,562.04,551.13,559.4,385700 HUM,D,20241011,246.95,260.48,246.7273,258.07,4020100 HUN,D,20241011,23.74,24.13,23.66,23.94,995800 HUYA,D,20241011,4.17,4.325,4.145,4.3,2513200 HVT,D,20241011,25.34,25.66,25.3,25.61,150000 HWM,D,20241011,102.16,104.42,102.14,103.82,1624000 HXL,D,20241011,58.69,60.57,58.69,60.47,1007700 HY,D,20241011,66.09,68.96,66.09,68.77,54100 HYA.U,D,20241011,10.61,10.9,10.61,10.61,1000 HYA.W,D,20241011,0.17,0.17,0.17,0.17,400 HYAC,D,20241011,10.78,10.78,10.66,10.66,2600 HYB,D,20241011,8.3,8.33,8.25,8.26,38200 HYI,D,20241011,12.36,12.36,12.3001,12.32,45100 HYLN,D,20241011,2.31,2.47,2.31,2.43,724300 HYT,D,20241011,9.97,9.99,9.93,9.99,346200 HZO,D,20241011,29.62,31.62,29.62,31.45,384600 IAE,D,20241011,6.66,6.73,6.66,6.715,27800 IAG,D,20241011,4.94,5.015,4.765,4.83,9135000 IBM,D,20241011,233.25,233.44,230.46,233.26,3469300 IBN,D,20241011,29,29,28.68,28.7,3770900 IBP,D,20241011,233.51,238.92,231.82,238.67,150700 IBTA,D,20241011,66.9,67.84,65.755,66.67,99800 ICE,D,20241011,161.39,162.82,160.73,162.57,2609500 ICL,D,20241011,4.05,4.085,4.03,4.05,453600 ICR-A,D,20241011,21,21,21,21,200 IDA,D,20241011,99.92,101.32,99.92,101.09,153500 IDE,D,20241011,11.06,11.07,11,11.05,46700 IDT,D,20241011,48.1,48.5,47.34,48.01,281600 IEX,D,20241011,207.98,212.62,207.98,211.49,342000 IFF,D,20241011,102.88,103.5,102.05,102.66,724600 IFN,D,20241011,18.67,18.78,18.67,18.72,65500 IFS,D,20241011,26.93,27.5,26.93,27.41,78300 IGA,D,20241011,9.5,9.64,9.49,9.61,125200 IGD,D,20241011,5.56,5.6,5.55,5.595,155700 IGI,D,20241011,17.17,17.28,17.17,17.26,14300 IGR,D,20241011,6.03,6.1,6.03,6.04,464900 IGT,D,20241011,20.31,20.59,20.31,20.38,520800 IH,D,20241011,1.92,2,1.9,1.98,6600 IHD,D,20241011,5.56,5.6,5.56,5.59,46500 IHG,D,20241011,111.03,112.5,111.02,112.26,76400 IHS,D,20241011,2.94,3.03,2.93,3.02,174800 IHTA,D,20241011,7.55,7.58,7.54,7.56,32400 IIF,D,20241011,28.7,28.7844,28.69,28.76,54600 IIIN,D,20241011,29.12,29.82,29.12,29.66,56200 IIM,D,20241011,12.64,12.71,12.635,12.7,183100 IIP-A,D,20241011,26.0491,26.1,26.0491,26.08,1000 IIPR,D,20241011,130.25,130.9899,129.9,130.87,91400 IMAX,D,20241011,20.22,21.84,20.2,21.69,1154300 INFA,D,20241011,25.95,26.53,25.895,26.4,1607000 INFY,D,20241011,22.83,22.99,22.78,22.93,5065600 ING,D,20241011,17.27,17.46,17.27,17.41,1689600 INGR,D,20241011,133.88,134.3688,133.16,133.41,340700 INN,D,20241011,6.64,6.67,6.56,6.66,818200 INN-E,D,20241011,21.17,21.49,21,21.42,20000 INN-F,D,20241011,21.77,21.81,21.61,21.61,5400 INSI,D,20241011,17.38,17.82,17.15,17.74,130200 INSP,D,20241011,204.27,211.52,204.27,210.83,312000 INST,D,20241011,23.54,23.57,23.54,23.56,103100 INSW,D,20241011,51.91,52.43,51.4525,51.93,405100 INVH,D,20241011,33.71,33.875,33.41,33.75,2086700 INVX,D,20241011,15.1,15.44,15.1,15.3,172400 ION.W,D,20241011,2.66,3.075,2.66,3.07,78200 IONQ,D,20241011,9.66,10.72,9.62,10.66,11705800 IOT,D,20241011,50.99,51.53,50.405,50.5,2466100 IP,D,20241011,47,48.43,46.995,48.19,4481100 IPB,D,20241011,26.4911,26.4911,26.4911,26.4911,200 IPG,D,20241011,31.08,31.45,31.05,31.39,5823600 IPI,D,20241011,23.62,23.97,23.62,23.93,29600 IQI,D,20241011,10.35,10.3899,10.34,10.37,202400 IQV,D,20241011,229.97,232.49,228.96,229.26,971300 IR,D,20241011,98.52,100.87,98.52,100.76,2254400 IRM,D,20241011,119.59,120.67,119.28,120.34,718900 IRS,D,20241011,12.39,12.61,12.25,12.52,100300 IRS.W,D,20241011,1.1,1.1,1.09,1.09,5800 IRT,D,20241011,18.89,19.2,18.82,19.19,1908700 ISD,D,20241011,13.95,14.0043,13.83,13.87,166300 IT,D,20241011,520.67,524.77,516.845,521.22,261200 ITGR,D,20241011,128.46,130.125,128.275,129.24,106400 ITT,D,20241011,149.59,153.02,149.1,152.08,217100 ITUB,D,20241011,6.21,6.215,6.1401,6.19,17819800 ITW,D,20241011,257.39,260.92,257.39,260.59,664200 IVR,D,20241011,8.5,8.522,8.45,8.52,942900 IVR-B,D,20241011,24.91,25.18,24.81,24.9,32600 IVR-C,D,20241011,24.39,24.75,24.31,24.75,2400 IVT,D,20241011,28.95,29.18,28.81,28.98,251400 IVZ,D,20241011,17.9,18,17.57,17.69,3481200 IX,D,20241011,111.47,112.85,111.47,112.17,16200 J,D,20241011,136.9,138.75,136.87,138.46,602200 JBGS,D,20241011,17.37,17.56,17.37,17.5,229900 JBI,D,20241011,10,10.35,10,10.15,1262700 JBK,D,20241011,26.59,26.59,26.59,26.59,100 JBL,D,20241011,122.08,125.05,122.08,124.23,891500 JBND,D,20241011,53.6,53.63,53.49,53.6,111000 JBT,D,20241011,94.24,96.665,94.24,96.24,134600 JCE,D,20241011,15.35,15.39,15.28,15.34,56400 JCI,D,20241011,76.43,77.83,76.36,77.61,2613700 JEF,D,20241011,63.18,64.3335,63.04,64.24,1589800 JELD,D,20241011,14.69,15.185,14.69,15.16,479900 JEQ,D,20241011,6.14,6.29,6.14,6.18,11500 JFR,D,20241011,9.01,9.02,8.96,9,334800 JGH,D,20241011,13.36,13.39,13.33,13.341,43200 JHG,D,20241011,38.99,39.64,38.9201,39.27,713300 JHI,D,20241011,14.35,14.4293,14.21,14.24,45000 JHS,D,20241011,11.57,11.6,11.54,11.58,4400 JHX,D,20241011,35.25,35.86,35,35.68,30100 JILL,D,20241011,24.16,25.12,24.16,24.86,133300 JKS,D,20241011,23.075,24.1914,22.75,24.02,1497200 JLL,D,20241011,257.71,265.22,257.71,264.66,264900 JLS,D,20241011,18.72,18.8999,18.61,18.69,12300 JMIA,D,20241011,5.11,5.58,5.06,5.43,2768500 JMM,D,20241011,6.24,6.38,6.18,6.2,1400 JNJ,D,20241011,162.18,162.66,161.2,161.46,5253400 JNPR,D,20241011,38.77,38.82,38.73,38.75,1235500 JOB.W,D,20241011,0.77,0.995,0.7501,0.82,96100 JOBY,D,20241011,5.42,5.7,5.41,5.69,4561700 JOE,D,20241011,57.93,59.385,57.93,59.25,131000 JOF,D,20241011,8,8.0299,7.9504,7.99,64200 JPC,D,20241011,8.13,8.14,8.08,8.12,641400 JPI,D,20241011,21.09,21.18,20.96,20.97,43200 JPM,D,20241011,215.67,224.6299,215.16,222.29,18320600 JPM-C,D,20241011,25.4,25.5,25.39,25.41,92800 JPM-D,D,20241011,25.14,25.25,25.14,25.22,129000 JPM-J,D,20241011,23.36,23.7,23.36,23.65,59500 JPM-K,D,20241011,22.18,22.39,22.1,22.33,117400 JPM-L,D,20241011,22.59,22.84,22.51,22.78,79300 JPM-M,D,20241011,20.64,20.8995,20.57,20.86,151100 JQC,D,20241011,5.83,5.84,5.79,5.82,670200 JRI,D,20241011,13.25,13.27,13.16,13.25,170100 JRS,D,20241011,8.89,8.965,8.88,8.9,99400 JWN,D,20241011,22.06,22.42,22.06,22.35,1161600 JXN,D,20241011,98.14,100.28,97.7877,99.01,564400 JXN-A,D,20241011,27.18,27.29,27.1698,27.27,14700 K,D,20241011,80.59,80.6,80.51,80.55,1151900 KAI,D,20241011,322.87,329.63,322.87,328.16,35800 KAR,D,20241011,15.58,15.905,15.55,15.88,385300 KB,D,20241011,66.9,67.63,66.73,67.25,463600 KBDC,D,20241011,16.05,16.075,15.96,16.04,13200 KBH,D,20241011,79.84,80.48,79.57,79.72,892900 KBR,D,20241011,67.81,69.16,67.81,69.09,796400 KD,D,20241011,24.65,24.83,24.58,24.79,1111300 KEN,D,20241011,26.25,26.4684,26.115,26.13,3600 KEP,D,20241011,7.32,7.38,7.32,7.35,85100 KEX,D,20241011,121.57,125.06,121.26,125.02,378400 KEY,D,20241011,16.98,17.47,16.93,17.22,10220300 KEY-I,D,20241011,25.0917,25.54,25.0917,25.54,19100 KEY-J,D,20241011,23.2,23.35,23.0701,23.22,21300 KEY-K,D,20241011,23.5,23.7,23.3479,23.67,17400 KEY-L,D,20241011,24.81,24.85,24.7,24.85,37600 KEYS,D,20241011,157.2,159.86,157.2,159.01,653800 KF,D,20241011,22.6,22.74,22.6,22.65,3900 KFRC,D,20241011,55.74,56.26,55.485,56.09,129000 KFS,D,20241011,8.46,8.67,8.41,8.62,34000 KFY,D,20241011,70.41,72.13,70.41,71.82,219700 KGC,D,20241011,9.93,10.06,9.8,9.82,9423000 KGS,D,20241011,32.02,32.7676,32.02,32.32,568300 KIM,D,20241011,22.95,23.215,22.93,23.18,2946000 KIM-L,D,20241011,23.37,23.5,23.1269,23.3,24300 KIM-M,D,20241011,24.33,24.33,23.7,23.89,68200 KIM-N,D,20241011,59.46,59.46,59.23,59.33,1000 KIND,D,20241011,2.42,2.51,2.4,2.51,787800 KIO,D,20241011,14.83,14.86,14.67,14.72,206300 KKR,D,20241011,134.08,135.9,134.08,135.59,2084700 KKRS,D,20241011,20.41,20.49,20.37,20.49,9500 KLC,D,20241011,27.37,28.96,27.14,28.42,971200 KLG,D,20241011,17.39,17.99,17.31,17.8,720200 KMB,D,20241011,141.77,142.4,141.095,142.25,1384400 KMI,D,20241011,23.98,24.7,23.86,24.7,21490000 KMPB,D,20241011,23.4,23.7,23.4,23.7,13100 KMPR,D,20241011,60.33,61.105,60.33,60.82,229000 KMT,D,20241011,24.89,25.41,24.85,25.4,493000 KMX,D,20241011,71.2,72.37,71.195,72.14,1411600 KN,D,20241011,17.17,17.71,17.17,17.66,301000 KNF,D,20241011,87.02,89.76,87.02,89.68,237300 KNOP,D,20241011,6.53,6.67,6.53,6.62,26800 KNSL,D,20241011,466.46,475.5,466.25,469.56,118400 KNTK,D,20241011,48.54,49.7,48.54,49.69,490200 KNX,D,20241011,50.1,51.34,50.1,50.91,1203800 KO,D,20241011,69.46,69.59,68.995,69.57,8786300 KODK,D,20241011,4.77,4.88,4.75,4.87,887600 KOF,D,20241011,87.37,87.915,86.59,87.19,160200 KOP,D,20241011,36.7,37.08,36.48,37.03,81500 KORE,D,20241011,2.04,2.1,1.9817,2.04,9300 KOS,D,20241011,4.43,4.5,4.415,4.44,5477100 KR,D,20241011,55.36,55.635,55.16,55.36,2179100 KRC,D,20241011,38.26,38.89,38.135,38.88,801200 KRE-A,D,20241011,21.15,21.29,21.08,21.08,12900 KREF,D,20241011,11.56,11.64,11.52,11.63,224900 KRG,D,20241011,25.65,25.74,25.495,25.59,1217800 KRO,D,20241011,12.1,12.22,12.075,12.18,80400 KRP,D,20241011,16.38,16.48,16.325,16.44,329700 KSM,D,20241011,10.14,10.206,10.14,10.18,21400 KSS,D,20241011,18.81,19.91,18.81,19.54,5574500 KT,D,20241011,14.99,15.21,14.925,15.17,1369200 KTB,D,20241011,78.71,81.97,78.71,81.91,306400 KTF,D,20241011,10.08,10.14,10.06,10.12,474300 KTH,D,20241011,29.18,29.47,29.03,29.47,2000 KTN,D,20241011,27.41,27.7,27.4,27.5228,2800 KUKE,D,20241011,0.8,0.8177,0.7161,0.7801,3375200 KVUE,D,20241011,21.39,21.51,21.31,21.46,14513000 KVYO,D,20241011,36.58,37.64,36.58,37,642000 KW,D,20241011,10.6,10.78,10.58,10.74,374300 KWR,D,20241011,159.8,162.2903,159.35,161.6,67500 KYN,D,20241011,11.76,11.76,11.66,11.69,443700 L,D,20241011,78.62,79.81,78.62,79.35,644200 LAAC,D,20241011,3.29,3.745,3.27,3.67,2973400 LAC,D,20241011,2.67,2.94,2.67,2.9,7554800 LAD,D,20241011,303.31,309.23,303.31,305.45,202200 LADR,D,20241011,11.03,11.15,11.025,11.15,657100 LAW,D,20241011,5.93,6.05,5.91,6.01,75000 LAZ,D,20241011,50.07,52.88,49.94,52.7,1183700 LB,D,20241011,46.5,49.99,46.5,49.02,271000 LBRT,D,20241011,20.03,20.58,20.02,20.45,1475400 LC,D,20241011,12.45,12.633,12.0636,12.43,1662000 LCII,D,20241011,114.49,117.62,114.49,117.42,127200 LDI,D,20241011,2.04,2.14,1.995,2.13,1045700 LDOS,D,20241011,165.29,167.51,165.24,167.2,428500 LDP,D,20241011,21.5,21.6,21.5,21.6,73300 LEA,D,20241011,104.81,107.6,104.81,106.99,596000 LEG,D,20241011,12.75,12.87,12.71,12.76,760300 LEN,D,20241011,178.67,180.26,178.07,178.19,1766100 LEN.B,D,20241011,165.27,166.79,164.53,164.53,39100 LEO,D,20241011,6.47,6.5,6.47,6.47,99000 LEV,D,20241011,0.69,0.6999,0.6401,0.66,125900 LEV.W,D,20241011,0.0158,0.0159,0.0158,0.0159,8700 LEVI,D,20241011,18.67,19.16,18.66,19.14,2337300 LFT,D,20241011,2.41,2.44,2.38,2.43,83100 LFT-A,D,20241011,21.93,22.1099,21.593,21.87,1600 LGF.A,D,20241011,7.63,7.68,7.57,7.6,632600 LGF.B,D,20241011,6.75,6.805,6.73,6.75,706800 LGI,D,20241011,17.5,17.6,17.4,17.4,52200 LH,D,20241011,215.48,217.47,215.435,216.39,435100 LHX,D,20241011,243.12,246.34,242.66,246.04,692200 LICY,D,20241011,2.41,2.455,2.28,2.35,421500 LII,D,20241011,596.47,607.21,596.47,604.04,193700 LITB,D,20241011,2.58,2.75,2.49,2.69,15000 LLAP,D,20241011,0.2452,0.2501,0.2431,0.2477,7370900 LLY,D,20241011,916.04,932.24,911.1845,932.06,2293800 LMND,D,20241011,16.92,17.46,16.87,17.39,1493300 LMT,D,20241011,600.58,604.55,600.0871,604.17,526000 LNC,D,20241011,31.72,32.54,31.645,32.43,1574400 LNC-D,D,20241011,28.47,28.64,28.44,28.6,20800 LND,D,20241011,4.49,4.49,4.41,4.47,52500 LNG,D,20241011,191.63,191.945,190.14,190.83,1163900 LNN,D,20241011,119.45,122.3,119.45,122.12,41800 LOAR,D,20241011,75.59,78.09,74.37,77.01,176800 LOB,D,20241011,45.6,47.34,45.6,47.25,161700 LOCL,D,20241011,2.66,2.83,2.66,2.6898,3100 LOMA,D,20241011,8.52,8.6498,8.455,8.48,157900 LOW,D,20241011,274.01,276.73,274.01,275.76,1303700 LPG,D,20241011,34.51,35.37,34.51,35.29,297000 LPL,D,20241011,3.78,3.83,3.78,3.81,180800 LPX,D,20241011,104.57,105.25,104.04,104.7,659200 LRN,D,20241011,73.98,74.41,71.5704,71.75,1419400 LSPD,D,20241011,15.93,16.1196,15.86,15.91,353900 LTC,D,20241011,35.52,35.75,35.44,35.58,170300 LTH,D,20241011,24.82,25.43,24.7,25.27,1081000 LTM,D,20241011,25.99,26.3,25.81,26.29,162600 LU,D,20241011,3.33,3.42,3.25,3.37,1848100 LUMN,D,20241011,6.32,6.49,6.13,6.2,9031300 LUV,D,20241011,30.04,30.74,29.97,30.62,4451500 LVS,D,20241011,51.86,53.41,51.75,52.87,5721700 LVW.W,D,20241011,0.0621,0.0661,0.0582,0.0661,19600 LVWR,D,20241011,5.84,6.25,5.84,6.2,14800 LW,D,20241011,71.11,71.61,70.7801,71.35,1252500 LXFR,D,20241011,12.63,13.015,12.63,13,93100 LXP,D,20241011,9.51,9.62,9.51,9.61,1302500 LXP-C,D,20241011,51.53,53.36,51.5297,53.36,600 LXU,D,20241011,9.48,9.57,9.29,9.4,590400 LYB,D,20241011,94.6,95.27,93.77,93.79,1766600 LYG,D,20241011,3.08,3.12,3.0747,3.11,6196700 LYV,D,20241011,112.84,115.27,112.79,114.81,1860400 LZB,D,20241011,38.64,39.94,38.64,39.45,273200 LZM,D,20241011,6.02,6.75,6.02,6.51,98600 M,D,20241011,15.46,15.87,15.41,15.78,3717400 MA,D,20241011,496.51,502.92,496.465,502.26,1920000 MAA,D,20241011,153.34,153.55,152.195,153.41,445000 MAC,D,20241011,17.88,18.35,17.82,18.13,838000 MAIN,D,20241011,51,51.35,50.7666,51.22,458200 MAN,D,20241011,70.34,71.75,70.34,71.55,421900 MANU,D,20241011,16.15,16.35,16.12,16.26,115400 MAS,D,20241011,82.96,83.89,82.89,83.49,823000 MATV,D,20241011,16.43,16.67,16.43,16.64,194500 MATX,D,20241011,134.43,137.35,134.43,137.05,147200 MAV,D,20241011,8.77,8.83,8.76,8.78,24000 MAX,D,20241011,18.28,19.065,18.28,18.83,375300 MBC,D,20241011,17.2,17.79,17.16,17.78,491000 MBI,D,20241011,3.43,3.54,3.4292,3.51,196700 MC,D,20241011,66.92,69.01,66.92,68.98,439600 MCB,D,20241011,55.11,57.2141,55.11,56.03,91500 MCD,D,20241011,304.42,305.5,302.97,305.04,1775700 MCI,D,20241011,19.14,19.1844,19.05,19.09,4600 MCK,D,20241011,508.13,510.73,505.47,505.59,645500 MCN,D,20241011,7.03,7.08,7.03,7.07,84900 MCO,D,20241011,471.58,475.29,471.01,475.11,527400 MCR,D,20241011,6.52,6.52,6.4949,6.51,37800 MCS,D,20241011,15.56,15.92,15.48,15.92,387300 MCW,D,20241011,6.39,6.435,6.24,6.27,738200 MCY,D,20241011,64.95,66.2,64.35,65.06,158200 MD,D,20241011,12.05,12.15,11.94,12.11,519200 MDST,D,20241011,26.22,26.58,26.22,26.5678,5500 MDT,D,20241011,88.98,89.59,88.91,89.36,4482900 MDU,D,20241011,27.63,28.6,27.59,28.58,2861100 MDV,D,20241011,16.19,16.4,15.91,16.08,31100 MDV-A,D,20241011,24.8,24.8,24.73,24.73,1400 MEC,D,20241011,19.79,21.14,19.79,21,136000 MED,D,20241011,18,18.7,17.9731,18.02,186900 MEG,D,20241011,20.28,22.4097,20.28,22.33,737000 MEGI,D,20241011,14.12,14.1985,14.0216,14.06,144800 MEI,D,20241011,10.49,11.105,10.41,10.97,591800 MER-K,D,20241011,25.76,25.89,25.76,25.88,24400 MET,D,20241011,84.5,85.97,84.5,85.51,2587100 MET-A,D,20241011,24.28,24.44,24.19,24.44,24600 MET-E,D,20241011,24.86,25.07,24.86,25.07,43800 MET-F,D,20241011,22.46,22.77,22.33,22.77,54600 MFA,D,20241011,12.28,12.28,12.13,12.22,579700 MFA-B,D,20241011,23.12,23.49,23.1175,23.47,23400 MFA-C,D,20241011,24.2,24.25,24.1101,24.22,36400 MFAN,D,20241011,25.59,25.72,25.59,25.7,5200 MFAO,D,20241011,25.73,25.7301,25.6,25.65,4500 MFC,D,20241011,30.15,30.52,30.07,30.39,1006400 MFG,D,20241011,4.2,4.27,4.2,4.26,1165100 MFM,D,20241011,5.68,5.7,5.67,5.7,85000 MG,D,20241011,11,11.53,11,11.52,127900 MGA,D,20241011,41.15,41.93,41.15,41.4,842200 MGF,D,20241011,3.24,3.26,3.21,3.24,58700 MGM,D,20241011,39.52,40.23,39.52,39.66,2337400 MGR,D,20241011,24.81,25.04,24.75,24.94,12200 MGRB,D,20241011,20.65,20.7255,20.5,20.72,11400 MGRD,D,20241011,18.09,18.17,18.06,18.15,10700 MGRE,D,20241011,25.89,25.9599,25.7588,25.9,13200 MGY,D,20241011,26.35,27.41,26.35,27.04,1479400 MHD,D,20241011,12.77,12.83,12.74,12.83,71200 MHF,D,20241011,7.24,7.25,7.21,7.24,60900 MHI,D,20241011,9.55,9.6,9.54,9.57,23700 MHK,D,20241011,156.87,157.915,156.31,157.3,284200 MHLA,D,20241011,16.46,16.69,16.46,16.6,1300 MHN,D,20241011,10.98,11.03,10.98,10.99,40700 MHNC,D,20241011,17.75,17.82,17.75,17.8,1600 MHO,D,20241011,161.15,164.0499,161.15,162.81,142400 MIN,D,20241011,2.74,2.75,2.73,2.74,89600 MIO,D,20241011,12.38,12.38,12.31,12.34,16700 MIR,D,20241011,12.79,13.35,12.715,13.35,2271800 MIT-A,D,20241011,22.91,23.19,22.9,23.05,1900 MIT-B,D,20241011,22.3,22.9,22.3,22.8,23300 MIT-C,D,20241011,24.94,25.09,24.92,25.08,5800 MITN,D,20241011,25.47,25.54,25.441,25.54,21400 MITP,D,20241011,25.5,25.65,25.455,25.65,12300 MITT,D,20241011,7.26,7.29,7.2193,7.27,67700 MIY,D,20241011,11.97,11.97,11.91,11.91,17300 MKC,D,20241011,80.02,80.43,79.8,80.18,1550300 MKC.V,D,20241011,79.58,79.58,79.58,79.58,300 MKFG,D,20241011,4.61,4.65,4.59,4.62,121300 MKL,D,20241011,1555,1568.87,1541.79,1557.18,34200 ML,D,20241011,40.84,42.2,40.84,41.69,106800 ML.W,D,20241011,0.0488,0.0488,0.0488,0.0488,100 MLI,D,20241011,71.63,73.28,71.63,72.84,446000 MLM,D,20241011,532.78,545.97,532.78,544.9,270700 MLNK,D,20241011,20.44,20.74,20.25,20.73,312000 MLP,D,20241011,22.48,23.08,22.48,22.89,8000 MLR,D,20241011,61,63.06,60.45,62.99,67500 MMC,D,20241011,224.61,225.54,223.73,225.05,1113700 MMD,D,20241011,16.74,16.8,16.74,16.74,56600 MMI,D,20241011,35.67,36.78,35.67,36.77,50300 MMKT,D,20241011,100.22,100.22,100.195,100.22,60700 MMM,D,20241011,133.4,134.859,133.1,134.75,3103600 MMS,D,20241011,88.69,90.11,88.66,90.1,226300 MMT,D,20241011,4.84,4.87,4.84,4.87,20500 MMU,D,20241011,10.88,10.945,10.85,10.91,404400 MNR,D,20241011,17.09,17.1799,16.8,16.93,128100 MNSO,D,20241011,17.98,18.3,17.85,18.08,1941600 MO,D,20241011,49.9,49.99,49.56,49.84,4542800 MOD,D,20241011,130.8,134.9,128.1415,134.2,589400 MODG,D,20241011,9.88,10.495,9.88,10.41,2126300 MOG.A,D,20241011,194.87,201.6317,194.87,201.2,114300 MOGU,D,20241011,2.05,2.11,2.0059,2.11,3900 MOH,D,20241011,325.39,333.02,325.39,330.12,381500 MOS,D,20241011,26.38,26.63,26.14,26.16,3071000 MOV,D,20241011,18.52,18.8589,18.52,18.64,189800 MP,D,20241011,17.24,18.03,17.24,17.81,1942100 MPA,D,20241011,12.53,12.56,12.44,12.45,37500 MPC,D,20241011,164.01,166.85,163.4,164.26,1839400 MPLN,D,20241011,10.3,10.96,10.04,10.57,23400 MPLX,D,20241011,43.95,44.37,43.925,44.32,799300 MPV,D,20241011,17.11,17.3,16.82,16.91,20300 MPW,D,20241011,4.9,4.965,4.74,4.75,12661700 MPX,D,20241011,9.6,9.9094,9.6,9.87,38900 MQT,D,20241011,10.7,10.7184,10.67,10.68,79100 MQY,D,20241011,13.07,13.1,13.05,13.08,141800 MRC,D,20241011,12.75,12.92,12.74,12.91,190100 MRK,D,20241011,109.1,109.915,107.9,109.73,8578400 MRO,D,20241011,28.2,28.335,28.04,28.06,5418200 MS,D,20241011,109,111.475,109,110.46,5826100 MS-A,D,20241011,22.76,22.9395,22.76,22.87,44000 MS-E,D,20241011,25.26,25.3,25.26,25.3,72000 MS-F,D,20241011,25.23,25.2999,25.23,25.28,28200 MS-I,D,20241011,25.4,25.5,25.375,25.49,36700 MS-K,D,20241011,25.45,25.65,25.42,25.6,48000 MS-L,D,20241011,23.54,23.94,23.5231,23.93,21300 MS-O,D,20241011,20.29,20.61,20.08,20.61,208000 MS-P,D,20241011,26.31,26.58,26.31,26.56,45400 MS-Q,D,20241011,26.81,26.84,26.74,26.83,48200 MSA,D,20241011,172.18,173.56,171.7001,172.5,103700 MSB,D,20241011,24.06,24.7775,23.85,24.55,19900 MSC,D,20241011,6.87,7.3999,6.87,7.055,6100 MSCI,D,20241011,600.11,605.9,600.025,605.59,256500 MSD,D,20241011,7.82,7.8453,7.76,7.79,100400 MSDL,D,20241011,20.16,20.2,19.75,20.09,523600 MSGE,D,20241011,42.23,42.655,41.7,42.31,254200 MSGS,D,20241011,213.86,216.99,212.87,216.29,60800 MSI,D,20241011,465.99,469.01,463.71,467.94,531200 MSM,D,20241011,82.27,84.3,81.905,83.37,665200 MT,D,20241011,24.65,24.9499,24.65,24.85,2101400 MTAL,D,20241011,12.85,13,12.54,12.97,293900 MTB,D,20241011,179.85,185.98,179.85,185.19,1154900 MTB-H,D,20241011,25.35,25.41,25.26,25.35,15000 MTB-J,D,20241011,27.6,27.81,27.6,27.73,25200 MTD,D,20241011,1449.28,1463.392,1446.9,1450.95,61700 MTDR,D,20241011,53.75,55.275,53.73,54.75,1329200 MTG,D,20241011,25.58,25.81,25.515,25.67,888900 MTH,D,20241011,191.79,194.91,191.79,193.79,175700 MTN,D,20241011,169.99,173,169.99,172.8,506800 MTR,D,20241011,6.09,6.2583,6.08,6.12,9000 MTRN,D,20241011,104.57,105.88,104.57,105.18,60500 MTUS,D,20241011,14.61,15.08,14.6,14.88,202900 MTW,D,20241011,9.25,9.825,9.25,9.75,157900 MTX,D,20241011,75.46,77.19,75.46,76.98,110000 MTZ,D,20241011,126.42,127.69,124.16,127.39,723300 MUA,D,20241011,12.29,12.4,12.2378,12.4,69100 MUC,D,20241011,11.48,11.53,11.445,11.5,248600 MUE,D,20241011,10.6,10.626,10.59,10.61,59900 MUFG,D,20241011,10.45,10.69,10.42,10.66,1967700 MUI,D,20241011,12.64,12.655,12.6,12.6,449800 MUJ,D,20241011,12.03,12.07,12.03,12.06,55700 MUR,D,20241011,35.49,36.235,35.47,35.91,2028000 MUSA,D,20241011,486.07,492.755,484.495,490.03,102400 MUX,D,20241011,9.94,10.27,9.94,10.06,507600 MVF,D,20241011,7.54,7.54,7.512,7.512,58200 MVO,D,20241011,9.89,10.14,9.85,10,125000 MVT,D,20241011,11.38,11.39,11.32,11.34,34000 MWA,D,20241011,22.04,22.74,21.83,22.73,1516400 MX,D,20241011,4.81,4.86,4.7399,4.74,113100 MXE,D,20241011,9.32,9.32,9.305,9.31,1700 MXF,D,20241011,15.06,15.19,15.05,15.18,67600 MYD,D,20241011,11.46,11.475,11.43,11.43,70800 MYE,D,20241011,12.69,12.985,12.69,12.95,145000 MYI,D,20241011,11.86,11.8799,11.82,11.85,175200 MYN,D,20241011,10.64,10.67,10.61,10.64,144600 MYTE,D,20241011,7.44,8.1,7.25,7.95,505000 NABL,D,20241011,12.56,12.665,12.56,12.6,260100 NAC,D,20241011,11.86,11.8773,11.8235,11.85,512100 NAD,D,20241011,12.28,12.33,12.28,12.33,585300 NAN,D,20241011,11.72,11.78,11.68,11.75,161700 NAPA,D,20241011,10.93,10.96,10.93,10.94,1844800 NAT,D,20241011,3.66,3.67,3.61,3.66,1342900 NATL,D,20241011,28.26,29.005,28.09,28.89,313400 NAZ,D,20241011,11.82,11.85,11.82,11.83,18900 NBB,D,20241011,16.26,16.4,16.2579,16.3,70100 NBHC,D,20241011,41.07,42.37,41.07,42.12,138800 NBR,D,20241011,76,80.09,75.32,79.96,210100 NBXG,D,20241011,13.01,13.0999,12.99,13.05,143200 NC,D,20241011,27.22,27.22,26.31,27.04,19400 NCA,D,20241011,9.12,9.155,9.07,9.15,48300 NCDL,D,20241011,17.67,17.67,17.4,17.53,43100 NCLH,D,20241011,23.16,23.82,23.13,23.38,12649000 NCV,D,20241011,3.49,3.56,3.49,3.55,340300 NCV-A,D,20241011,22.9,23.01,22.78,22.98,8900 NCZ,D,20241011,3.11,3.15,3.1,3.13,389100 NCZ-A,D,20241011,21.82,21.95,21.8,21.91,6200 NDMO,D,20241011,11.18,11.24,11.18,11.19,126600 NDP,D,20241011,40.4129,40.6632,40.4129,40.63,2000 NE,D,20241011,35.4,36.03,35.245,35.87,1651700 NEA,D,20241011,11.88,11.92,11.85,11.92,1166400 NEE,D,20241011,80.98,81.88,80.39,81.86,7057000 NEE-N,D,20241011,25.28,25.29,25.13,25.29,29300 NEE-R,D,20241011,45.8,45.8,45.3701,45.7,269600 NEE-S,D,20241011,54.46,54.6,54.35,54.6,272200 NEM,D,20241011,53.71,54.6,53.71,54.3,7422900 NEP,D,20241011,24.65,25.3699,24.63,25.24,1079600 NET,D,20241011,92.94,94.31,92.1,93.47,3841300 NETZ,D,20241011,74.585,75.39,74.585,75.39,10300 NEU,D,20241011,525.28,528.8,524.35,525.23,18100 NEUE,D,20241011,5.73,5.9,5.7,5.85,29200 NEXA,D,20241011,7.46,7.62,7.38,7.56,18000 NFG,D,20241011,59.95,60.63,59.945,60.36,267200 NFJ,D,20241011,12.83,12.96,12.7852,12.92,76000 NGG,D,20241011,65.84,66.35,65.79,66.24,296700 NGL,D,20241011,4.74,4.81,4.56,4.56,102600 NGL-B,D,20241011,23.2,23.25,23.19,23.2399,8600 NGL-C,D,20241011,23.01,23.1,23.01,23.1,700 NGS,D,20241011,20.13,20.69,20.125,20.59,19400 NGVC,D,20241011,26.04,26.68,26.04,26.67,46100 NGVT,D,20241011,33.61,34.55,33.53,34.23,217200 NHI,D,20241011,78.45,79.39,77.65,77.97,467300 NI,D,20241011,33.74,34,33.74,33.93,1706000 NIC,D,20241011,96.69,96.76,95.51,96.7,23000 NIE,D,20241011,23.35,23.4234,23.2901,23.32,32100 NIM,D,20241011,9.29,9.3051,9.28,9.3051,3000 NINE,D,20241011,1.2,1.25,1.15,1.15,455700 NIO,D,20241011,6.06,6.3,6.03,6.24,42897900 NJR,D,20241011,45.24,45.755,45.205,45.68,234600 NKE,D,20241011,82.04,82.27,81.18,82.15,10171100 NKX,D,20241011,13.53,13.59,13.46,13.54,62500 NL,D,20241011,7.86,8.04,7.8201,8.04,33000 NLOP,D,20241011,30.22,31.05,30.22,31.02,53700 NLY,D,20241011,19.85,19.87,19.6,19.63,4391400 NLY-F,D,20241011,25.49,25.69,25.49,25.66,35900 NLY-G,D,20241011,25.26,25.3,25.23,25.29,24500 NLY-I,D,20241011,25.52,25.6,25.5,25.57,23600 NMAI,D,20241011,12.86,12.99,12.84,12.95,189300 NMCO,D,20241011,11.69,11.74,11.64,11.64,158100 NMG,D,20241011,1.55,1.64,1.55,1.59,80800 NMI,D,20241011,10,10.03,9.97,10.0124,12000 NMM,D,20241011,61.04,61.5,60.22,61.33,111600 NMR,D,20241011,5.31,5.39,5.3,5.33,401400 NMS,D,20241011,12.9,12.9,12.87,12.9,4000 NMT,D,20241011,11.64,11.74,11.64,11.64,30600 NMZ,D,20241011,11.58,11.63,11.5401,11.56,195800 NNI,D,20241011,111.29,112.66,111.29,112.66,27800 NNN,D,20241011,47.55,47.74,47.35,47.49,809000 NNY,D,20241011,8.5,8.5661,8.47,8.52,69400 NOA,D,20241011,18.66,19.08,18.66,18.94,28200 NOAH,D,20241011,13.02,13.765,13.02,13.65,211300 NOC,D,20241011,529.01,531,526.53,528.7,325100 NOG,D,20241011,39.2,40.4,39.12,39.88,1380200 NOK,D,20241011,4.39,4.4,4.34,4.36,7260000 NOM,D,20241011,10.97,11,10.97,10.9744,3200 NOMD,D,20241011,17.77,17.84,17.6,17.63,337800 NOT.W,D,20241011,0.0825,0.1138,0.0825,0.1138,300 NOTE,D,20241011,1.14,1.23,1.14,1.23,515200 NOV,D,20241011,16.13,16.445,16.07,16.39,3969400 NOVA,D,20241011,6.45,6.889,6.35,6.57,7372800 NOW,D,20241011,942.82,946.77,937.09,938.59,854000 NPCT,D,20241011,11.68,11.72,11.65,11.72,96900 NPFD,D,20241011,19.15,19.2,19.0601,19.13,64600 NPK,D,20241011,69.84,71.24,69.8,71.1,34400 NPO,D,20241011,159.23,162.5,159.23,161.67,55600 NPV,D,20241011,13.04,13.0699,13.0165,13.045,9200 NPW.W,D,20241011,1.44,1.44,1.24,1.265,62700 NPWR,D,20241011,6.81,7,6.81,6.9,347500 NQP,D,20241011,12.53,12.53,12.37,12.45,126300 NR,D,20241011,7.07,7.255,7.055,7.21,591600 NRDY,D,20241011,0.99,1.01,0.9801,0.9923,1064400 NRE-A,D,20241011,24.5,24.5,24.22,24.24,2200 NREF,D,20241011,15.17,15.29,15,15.18,28400 NRG,D,20241011,87.04,89.835,85.63,89.75,2596100 NRGV,D,20241011,0.95,1.13,0.933,1.1,1436900 NRK,D,20241011,11.09,11.12,11.08,11.11,137000 NRP,D,20241011,100.15,100.75,99.92,100.75,6800 NRT,D,20241011,5.27,5.375,5.18,5.33,28000 NRUC,D,20241011,25.16,25.33,25.16,25.33,4100 NSA,D,20241011,44.54,44.61,43.92,44.16,338900 NSA-A,D,20241011,23.54,23.855,23.37,23.74,39900 NSA-B,D,20241011,22.6,22.64,22.5956,22.64,3200 NSC,D,20241011,246.72,250.56,245.89,250.17,1039700 NSP,D,20241011,86.4,87.6,86.4,87.55,178700 NTB,D,20241011,36.65,37.67,36.65,37.34,170900 NTG,D,20241011,49.8,50.25,49.7565,50.25,14400 NTR,D,20241011,49.19,49.69,49.03,49.05,1897900 NTST,D,20241011,15.5,15.71,15.43,15.7,540500 NU,D,20241011,13.51,13.75,13.48,13.71,18927700 NUE,D,20241011,150.98,153.83,150.98,151.91,1594600 NUS,D,20241011,6.25,6.4252,6.18,6.27,966700 NUV,D,20241011,9.12,9.125,9.1,9.1,425200 NUV.W,D,20241011,0.09,0.105,0.0883,0.09,25200 NUVB,D,20241011,2.12,2.35,2.09,2.27,3128100 NUW,D,20241011,14.23,14.31,14.23,14.29,17200 NVG,D,20241011,13.35,13.45,13.33,13.38,399300 NVGS,D,20241011,16.15,16.29,16.06,16.26,135000 NVO,D,20241011,119.92,120.56,119.48,120.04,4115700 NVR,D,20241011,9511.66,9607.067,9498.19,9534.19,9700 NVRI,D,20241011,10.21,10.72,10.21,10.59,293600 NVRO,D,20241011,4.61,4.845,4.55,4.83,296100 NVS,D,20241011,115.7,116.255,115.5,116.22,1095900 NVST,D,20241011,17.93,18.17,17.845,18.13,1934200 NVT,D,20241011,72.13,73.21,71.83,72.87,1796700 NWG,D,20241011,9.25,9.37,9.24,9.36,1787600 NWN,D,20241011,39.25,40.04,39.25,39.84,147900 NX,D,20241011,27.58,28.561,27.58,28.46,318700 NXC,D,20241011,14.01,14.03,13.9,13.91,12700 NXD-A,D,20241011,15.48,15.4827,15.35,15.35,3900 NXDT,D,20241011,6.03,6.12,6.02,6.05,64000 NXE,D,20241011,7.01,7.125,6.915,7.1,4546700 NXG,D,20241011,44.37,44.75,43.9901,44.43,37500 NXJ,D,20241011,12.97,13.05,12.97,13.04,59800 NXN,D,20241011,12.0922,12.115,12.07,12.0899,2600 NXP,D,20241011,14.91,14.975,14.8701,14.93,72200 NXRT,D,20241011,42.38,42.779,42.25,42.73,106900 NYC,D,20241011,8.999,9.06,8.9,8.9001,1200 NYC-A,D,20241011,21.45,21.98,21.45,21.97,36700 NYC-U,D,20241011,38.62,39.6515,38.62,39,12500 NYCB,D,20241011,11.05,11.83,10.98,11.78,6217700 NYT,D,20241011,54.82,55.66,54.82,55.44,836400 NZF,D,20241011,12.89,12.97,12.87,12.94,510700 O,D,20241011,61.73,62.0152,61.5,61.75,2913800 OAK-A,D,20241011,24.19,24.44,24.165,24.3335,4700 OAK-B,D,20241011,23.33,23.67,23.3243,23.66,3800 OBDC,D,20241011,14.95,14.95,14.8202,14.85,1240900 OBDE,D,20241011,14.65,14.77,14.51,14.6,308300 OBK,D,20241011,31.38,32.42,31.38,32.31,52100 OC,D,20241011,175.93,181.9,175.3,180.45,459300 OCFT,D,20241011,2.73,3.14,2.65,3.02,133000 ODC,D,20241011,68.75,69.58,67.343,69.03,30000 ODV,D,20241011,2.08,2.11,2.07,2.07,99000 OEC,D,20241011,16.85,17.21,16.85,17.15,264400 OFG,D,20241011,42.95,44.29,42.95,44.15,158300 OGE,D,20241011,39.72,40.01,39.63,39.84,522400 OGN,D,20241011,17.97,18.16,17.88,18,1841000 OGS,D,20241011,70.94,72.0398,70.94,71.71,246000 OHI,D,20241011,39.81,39.86,39.5,39.78,610900 OI,D,20241011,13.06,13.47,12.85,13.31,1251700 OIA,D,20241011,6.92,6.95,6.82,6.83,49500 OII,D,20241011,25.74,26.235,25.73,26.18,545700 OIS,D,20241011,4.74,4.905,4.74,4.9,630400 OKE,D,20241011,94.79,96.64,94.67,96.61,4026400 OKLO,D,20241011,9.61,9.69,9.08,9.15,3704400 OLN,D,20241011,46.91,47.8,46.91,47.41,891200 OLO,D,20241011,4.64,4.77,4.64,4.76,467200 OLP,D,20241011,26.77,27.2199,26.73,26.9,52600 OMC,D,20241011,102.05,103.18,101.885,102.86,696500 OMF,D,20241011,45.75,46.75,45.75,46.18,868000 OMI,D,20241011,13.46,13.6799,13.46,13.57,427100 ONIT,D,20241011,30.36,30.8,30.1,30.27,21800 ONL,D,20241011,3.75,3.8008,3.75,3.79,121100 ONON,D,20241011,49.95,50.23,49.55,50,2640800 ONTF,D,20241011,6,6.235,6,6.21,96300 ONTO,D,20241011,207.24,219.61,207.1,217.79,570800 OOMA,D,20241011,11.37,11.72,11.37,11.66,107600 OPAD,D,20241011,2.86,3.14,2.85,3.09,28000 OPF.W,D,20241011,0.24,0.24,0.22,0.22,1200 OPFI,D,20241011,4.86,4.92,4.68,4.7,181000 OPP,D,20241011,9.05,9.08,9.035,9.045,61200 OPP-A,D,20241011,19.57,19.58,19.4,19.57,4100 OPP-B,D,20241011,20.91,21.02,20.8511,21.02,2600 OPY,D,20241011,48.03,48.52,47.86,48.25,12700 OR,D,20241011,19.23,19.545,19.17,19.31,541900 ORA,D,20241011,74.86,76.28,74.86,76,276400 ORAN,D,20241011,11,11.04,10.96,10.99,510500 ORC,D,20241011,7.87,7.87,7.77,7.79,1089200 ORCL,D,20241011,175.49,177,174.4,175.77,5869400 ORI,D,20241011,35.46,35.66,35.31,35.42,710100 ORN,D,20241011,5.59,5.81,5.59,5.75,376400 OSCR,D,20241011,17.32,18.125,17.21,18,2580200 OSK,D,20241011,99.6,103.96,99.51,103.96,601700 OTIS,D,20241011,103.26,105.365,103.26,104.03,2408300 OUS.W,D,20241011,0.059,0.069,0.059,0.0635,15800 OUST,D,20241011,6.55,7.31,6.53,7.15,1288300 OUT,D,20241011,18.08,18.44,17.9801,18.41,1210300 OVV,D,20241011,42.48,43.285,42.48,43.13,3060900 OWL,D,20241011,20.97,21.555,20.9114,21.4,3121600 OWLT,D,20241011,4.47,4.59,4.34,4.55,22600 OXM,D,20241011,74.3,76.63,74.29,76.49,244100 OXY,D,20241011,54.35,55.24,54.23,54.76,9436800 OXY.W,D,20241011,32.66,33.23,32.52,32.93,30500 PAAS,D,20241011,22.6,22.91,22.25,22.26,3412900 PAC,D,20241011,175.6,175.93,169.2,173.07,143000 PACK,D,20241011,5.98,6.265,5.98,6.2,174200 PACS,D,20241011,38.62,39.99,38.54,39.14,597400 PAG,D,20241011,153.01,155.62,153.01,155.17,134000 PAGS,D,20241011,8.11,8.21,8.04,8.17,4016700 PAI,D,20241011,12.99,13.12,12.959,13.03,9300 PAM,D,20241011,63.78,65.62,63.56,64.97,267300 PAR,D,20241011,56.24,57.775,56.24,56.62,551400 PARR,D,20241011,17.82,18.37,17.73,18.26,752100 PATH,D,20241011,12.51,12.81,12.5,12.7,6781700 PAXS,D,20241011,16.65,16.76,16.59,16.69,88500 PAY,D,20241011,21.24,22.78,21.24,22.78,187500 PAYC,D,20241011,164.11,165.1552,162.46,162.5,377900 PB,D,20241011,71.71,73.41,71.71,72.63,389600 PBA,D,20241011,42.49,42.87,42.36,42.71,890900 PBF,D,20241011,32.97,33.54,32.71,33.14,1966800 PBH,D,20241011,68.41,69.59,68.41,69.58,166800 PBI,D,20241011,6.92,7.18,6.92,7.13,1019800 PBI-B,D,20241011,20.67,21.65,20.67,21.65,64500 PBR,D,20241011,14.71,14.7899,14.6413,14.74,9405700 PBR.A,D,20241011,13.38,13.39,13.2525,13.34,4913600 PBT,D,20241011,11.35,12.12,11.35,12.11,152500 PCF,D,20241011,6.82,6.82,6.8,6.81,49900 PCG,D,20241011,19.55,19.71,19.52,19.63,5997100 PCK,D,20241011,6.12,6.18,6.12,6.16,68000 PCM,D,20241011,8.02,8.05,7.97,8.01,51500 PCN,D,20241011,14.04,14.06,13.955,14.02,124700 PCOR,D,20241011,61,64.53,61,62.96,2644700 PCQ,D,20241011,9.96,10,9.91,9.95,77000 PD,D,20241011,17.98,18.55,17.92,18.27,672100 PDCC,D,20241011,20.95,20.95,20.86,20.86,400 PDI,D,20241011,20.55,20.65,20.42,20.6,2466800 PDM,D,20241011,9.88,9.985,9.864,9.93,369500 PDO,D,20241011,14.03,14.03,13.89,13.99,374300 PDS,D,20241011,62.81,63.41,62.6,63.27,72900 PDT,D,20241011,13.34,13.39,13.22,13.29,78500 PDX,D,20241011,23.63,23.92,23.4001,23.73,63100 PEB,D,20241011,12.82,12.9,12.595,12.68,1594600 PEB-E,D,20241011,22.65,22.88,22.65,22.88,3100 PEB-F,D,20241011,23.08,23.17,23.01,23.0324,16900 PEB-G,D,20241011,22.8,22.8,22.42,22.8,6800 PEB-H,D,20241011,20.5,20.77,20.5,20.65,3900 PEG,D,20241011,87.03,88.33,85.2,87.66,3781600 PEN,D,20241011,193.7,203.86,193.495,203.19,387600 PEO,D,20241011,24.12,24.42,24.12,24.35,32200 PERF,D,20241011,2,2,1.975,1.99,2300 PFD,D,20241011,12.01,12.01,11.9635,12.01,19200 PFE,D,20241011,29.36,29.44,28.95,29.16,29617600 PFGC,D,20241011,79.86,81.315,79.77,81.24,634300 PFH,D,20241011,20.64,20.88,20.64,20.87,18000 PFL,D,20241011,8.63,8.69,8.63,8.66,132700 PFLT,D,20241011,11.7,11.7199,11.66,11.68,511800 PFN,D,20241011,7.62,7.67,7.62,7.64,349200 PFO,D,20241011,9.42,9.43,9.36,9.4,13100 PFS,D,20241011,18.26,18.92,18.165,18.83,549000 PFSI,D,20241011,106.41,107.57,105.13,106.27,281500 PG,D,20241011,169.46,171.41,168.97,171.09,7036400 PGP,D,20241011,8.39,8.4,8.2901,8.34,28500 PGR,D,20241011,251.55,254.17,251.47,254.09,1643700 PGRE,D,20241011,4.96,5.015,4.96,5,664200 PGRU,D,20241011,6.62,6.63,6.61,6.62,380000 PGZ,D,20241011,10.94,10.94,10.86,10.9199,33700 PH,D,20241011,632,640,632,637.15,485500 PHD,D,20241011,9.91,9.928,9.8857,9.92,22500 PHG,D,20241011,32.02,32.175,32.02,32.13,369000 PHI,D,20241011,26.69,26.8,25.46,26.76,67600 PHIN,D,20241011,44.57,45.81,44.41,45.59,331200 PHK,D,20241011,5.07,5.11,5.02,5.08,530200 PHM,D,20241011,138.92,140.15,138.62,139.2,785700 PHR,D,20241011,20.49,21.175,20.49,20.99,213800 PHT,D,20241011,8.03,8.03,7.992,8.01,42900 PHX,D,20241011,3.47,3.52,3.42,3.52,71000 PHY.W,D,20241011,0.0399,0.04,0.0301,0.0301,1400 PHYT,D,20241011,11.54,11.54,11.54,11.54,100000 PII,D,20241011,80.33,82.06,80.32,80.94,393600 PIM,D,20241011,3.3744,3.3778,3.36,3.3624,6800 PINE,D,20241011,17.4,17.975,17.4,17.9,121200 PINS,D,20241011,33.65,34.305,33.61,34.15,6900200 PIPR,D,20241011,284.19,293.505,284.19,292.75,113100 PJT,D,20241011,139.91,146.04,139.91,144.23,212600 PK,D,20241011,14.34,14.545,14.175,14.52,2638200 PKE,D,20241011,13.18,13.48,13.18,13.48,64000 PKG,D,20241011,217.13,218.67,217.04,217.95,368000 PKST,D,20241011,13.52,14.27,13.52,13.98,119200 PKX,D,20241011,67.76,67.925,67.54,67.68,199600 PL,D,20241011,2.1,2.28,2.095,2.26,1474000 PL.W,D,20241011,0.16,0.18,0.1575,0.17,3400 PLD,D,20241011,118.78,120.42,118.145,120.24,2711900 PLNT,D,20241011,79.92,81,79.69,80.91,790400 PLOW,D,20241011,25.99,26.52,25.96,26.49,95600 PLTR,D,20241011,43.4,44.38,42.62,43.51,66206800 PLYM,D,20241011,20.96,21.27,20.915,21.26,304100 PM,D,20241011,119.65,120.17,119.03,120.1,2630000 PMF,D,20241011,10.03,10.03,9.98,9.99,45900 PML,D,20241011,9.15,9.23,9.13,9.15,207900 PMM,D,20241011,6.49,6.52,6.48,6.485,90100 PMO,D,20241011,10.76,10.77,10.715,10.74,64300 PMT,D,20241011,13.85,13.965,13.56,13.92,1066400 PMT-A,D,20241011,25.09,25.2,25.09,25.2,5900 PMT-B,D,20241011,24.8,24.97,24.8,24.97,9100 PMT-C,D,20241011,21.2,21.2,21.1292,21.2,12800 PMTU,D,20241011,26.0299,26.03,25.965,26.0008,900 PMX,D,20241011,8.2,8.301,8.2,8.26,73400 PNC,D,20241011,185,189.17,184.705,187.77,1386800 PNF,D,20241011,8.27,8.3,8.18,8.2,29200 PNI,D,20241011,7.63,7.675,7.63,7.66,71700 PNNT,D,20241011,6.98,7.01,6.95,7.01,373800 PNR,D,20241011,96.48,97.98,96.48,97.63,1776700 PNS.W,D,20241011,0.01,0.0189,0.01,0.01,60900 PNST,D,20241011,0.6109,0.624,0.5605,0.5791,116100 PNW,D,20241011,85.7,86.2,85.6,85.9,840000 POR,D,20241011,46.02,46.52,45.97,46.48,486600 POST,D,20241011,113.75,114.61,113.6,113.69,326500 PPG,D,20241011,127.36,128.475,127.25,128.25,850400 PPL,D,20241011,31.57,31.73,31.39,31.71,4188800 PPT,D,20241011,3.69,3.701,3.68,3.69,92100 PR,D,20241011,14.28,14.615,14.28,14.52,9771700 PRA,D,20241011,14.53,14.865,14.53,14.73,196300 PRG,D,20241011,47,48.09,47,47.99,182400 PRGO,D,20241011,24.39,24.49,24.17,24.37,1044200 PRH,D,20241011,26.53,26.63,26.52,26.62,31100 PRI,D,20241011,276,279.11,275.37,277.57,137500 PRI-F,D,20241011,24.16,24.2,24.06,24.2,1200 PRI-G,D,20241011,24.27,24.27,24.1,24.25,500 PRI-H,D,20241011,24.1,24.1,24.0999,24.0999,400 PRI-I,D,20241011,23.65,24.975,23.42,23.6001,6500 PRI-J,D,20241011,23.5,23.5,23.32,23.3902,2100 PRI-K,D,20241011,21.84,22.0301,21.84,22.0301,600 PRI-L,D,20241011,23.65,23.65,23.62,23.62,1100 PRIM,D,20241011,60.22,61.57,58.97,61.47,519100 PRKS,D,20241011,50.04,51.07,50.04,51.02,605900 PRLB,D,20241011,27.83,28.655,27.83,28.44,91500 PRM,D,20241011,12.53,12.99,12.53,12.92,526700 PRMW,D,20241011,25.17,25.89,25.17,25.85,1118100 PRO,D,20241011,18.38,18.83,18.275,18.65,341600 PRS,D,20241011,25.21,25.39,25.06,25.39,29900 PRT,D,20241011,3.9,3.9929,3.9,3.96,49100 PRU,D,20241011,122.38,124.8,122.3,123.72,1374700 PSA,D,20241011,343.95,344.95,341.59,342.83,445100 PSA-F,D,20241011,24.66,24.91,24.66,24.91,11800 PSA-G,D,20241011,24.51,24.7,24.51,24.64,11200 PSA-H,D,20241011,24.94,25.06,24.9,25.06,15500 PSA-I,D,20241011,23.2,23.3,23.2,23.3,21400 PSA-J,D,20241011,22.55,22.81,22.55,22.81,6000 PSA-K,D,20241011,22.57,22.8,22.57,22.8,5000 PSA-L,D,20241011,22.05,22.24,22.05,22.24,18000 PSA-M,D,20241011,20.03,20.16,19.96,20.16,11500 PSA-N,D,20241011,18.6601,18.83,18.6601,18.82,5500 PSA-O,D,20241011,18.5046,18.67,18.5046,18.65,8200 PSA-P,D,20241011,19.02,19.21,18.94,19.19,90800 PSA-Q,D,20241011,19,19.075,18.77,18.9,14400 PSA-R,D,20241011,19.48,19.68,19.455,19.68,16400 PSA-S,D,20241011,19.91,20.078,19.91,20.07,14100 PSBD,D,20241011,16.09,16.3,16.09,16.25,27500 PSE-A,D,20241011,19.95,20.85,19.7501,20.85,16800 PSF,D,20241011,21.27,21.3084,21.14,21.22,40000 PSF.W,D,20241011,0.0242,0.0315,0.0242,0.0244,85800 PSFE,D,20241011,21.42,21.83,21.2808,21.77,148700 PSN,D,20241011,105.07,107.09,104.7564,107.05,722600 PSO,D,20241011,13.33,13.465,13.33,13.39,324500 PSQ.W,D,20241011,0.1711,0.1978,0.1681,0.1681,4600 PSQH,D,20241011,2.43,2.58,2.42,2.48,54200 PSTG,D,20241011,52.83,53.74,52.61,53.2,2602600 PSTL,D,20241011,14.03,14.11,13.98,14.1,64700 PSX,D,20241011,135.91,137.02,135.85,136.35,1460700 PTA,D,20241011,21.11,21.15,21.01,21.1,95100 PTY,D,20241011,14.45,14.52,14.45,14.49,628000 PUK,D,20241011,17.58,17.78,17.55,17.73,877800 PUMP,D,20241011,8.17,8.46,8.17,8.38,649600 PVH,D,20241011,96.1,97.4,96.1,97.14,515900 PVL,D,20241011,1.6,1.6496,1.57,1.63,211700 PWR,D,20241011,306.35,310.06,303.45,309.42,375000 PX,D,20241011,11.12,11.21,11.11,11.12,168500 PYN,D,20241011,6.26,6.26,6.12,6.16,16800 PZC,D,20241011,7.51,7.57,7.46,7.465,42600 QBT.W,D,20241011,0.0907,0.11,0.0907,0.098,49800 QBTS,D,20241011,0.88,0.9886,0.875,0.97,4384900 QD,D,20241011,2.07,2.18,2.03,2.12,430700 QGEN,D,20241011,43.78,44.08,43.75,43.92,1141000 QS,D,20241011,5.36,5.67,5.36,5.62,5331500 QSR,D,20241011,69.64,70.975,69.6,70.81,870700 QTWO,D,20241011,79.73,82.16,79.73,82.14,357500 QUAD,D,20241011,5.38,5.54,5.3,5.5,103100 QVCC,D,20241011,13.66,13.88,13.5,13.88,13400 QVCD,D,20241011,13.6,13.79,13.6,13.79,7700 R,D,20241011,147.2,150.95,147.2,150.72,221500 RA,D,20241011,13.56,13.57,13.5,13.55,238400 RACE,D,20241011,465.68,469.62,464.31,469.08,336600 RAMP,D,20241011,24.2,24.56,24.04,24.42,1052800 RBA,D,20241011,79.46,80.5875,79.46,80.08,522100 RBC,D,20241011,278.7,283.1799,278.7,280.88,156700 RBCP,D,20241011,121.43,124.41,121.43,123.51,211000 RBLX,D,20241011,41.32,41.65,41.1,41.6,4436400 RBOT,D,20241011,6.32,6.44,6.32,6.41,4500 RBRK,D,20241011,38.73,40.36,38.47,39.54,3456000 RC,D,20241011,7.17,7.185,7.08,7.12,1120700 RC-C,D,20241011,18.65,18.65,18.65,18.65,500 RC-E,D,20241011,19.09,19.34,19.086,19.29,10200 RCB,D,20241011,24.53,24.6,24.5287,24.6,3400 RCC,D,20241011,24.64,24.64,24.64,24.64,600 RCF.W,D,20241011,0.0401,0.0401,0.0401,0.0401,1200 RCI,D,20241011,38.45,38.62,38.1,38.11,402600 RCL,D,20241011,194.4,196.07,194.1,195.69,2234800 RCS,D,20241011,7.9,7.96,7.8501,7.9,146900 RCUS,D,20241011,16.99,18.4,16.88,18.37,1022800 RDDT,D,20241011,69.95,73.25,69.74,73.25,5076300 RDN,D,20241011,34.59,35.02,34.565,34.58,552300 RDW,D,20241011,7.52,8.07,7.4791,7.75,253300 RDW.W,D,20241011,1.5,1.65,1.46,1.65,10100 RDY,D,20241011,77.8,78.77,77.8,78.25,162600 RELX,D,20241011,46.88,47.1,46.76,46.83,788600 RERE,D,20241011,2.7,2.84,2.665,2.78,835300 RES,D,20241011,6.82,7.04,6.77,7.03,1849600 REVG,D,20241011,26.6,28.18,26.6,28.17,680000 REX,D,20241011,45.98,46.93,45.98,46.51,73000 REX-B,D,20241011,24.2,24.21,24.15,24.15,1600 REX-C,D,20241011,24,24,23.72,23.74,8800 REXR,D,20241011,46.69,47.43,46.605,47.34,1099600 REZI,D,20241011,19.92,20.52,19.92,20.5,515600 RF,D,20241011,23.3,23.82,23.275,23.69,7084200 RF-C,D,20241011,25,25.21,24.95,25.19,22500 RF-E,D,20241011,19.09,19.36,19.09,19.35,20100 RF-F,D,20241011,26.14,26.2,26.07,26.09,184100 RFI,D,20241011,12.87,12.94,12.84,12.88,58600 RFL,D,20241011,2.27,2.44,2.22,2.37,228100 RFM,D,20241011,16.35,16.36,16.3,16.33,8400 RFMZ,D,20241011,14.59,14.6081,14.56,14.57,69000 RGA,D,20241011,216.3,218.76,215.785,216.49,255800 RGR,D,20241011,41.01,41.3814,41.01,41.33,95100 RGT,D,20241011,11.54,11.67,11.54,11.59,19900 RH,D,20241011,315.26,334.34,315.26,330.07,893800 RHI,D,20241011,66.75,67.87,66.75,67.24,567000 RHP,D,20241011,110.43,112.1,109.89,111.37,300400 RIG,D,20241011,4.21,4.31,4.18,4.3,8253400 RIO,D,20241011,66.81,67.38,66.78,67.23,3490000 RIT-A,D,20241011,25.9,26.16,25.79,26.0506,35900 RIT-B,D,20241011,25.62,25.7341,25.62,25.73,42400 RIT-C,D,20241011,24.5,24.5,24.3,24.39,23000 RIT-D,D,20241011,24.4,24.44,24.318,24.41,17000 RITM,D,20241011,10.7,10.7197,10.6,10.65,4193300 RIV,D,20241011,12.87,12.89,12.76,12.8,53100 RIV-A,D,20241011,24.4,24.5,24.3575,24.45,5800 RJF,D,20241011,127.78,129.96,126.72,129.95,1094600 RJF-B,D,20241011,25.1654,25.1654,25.12,25.12,2700 RKT,D,20241011,17.5,17.85,17.43,17.74,2601300 RL,D,20241011,199.08,202.89,197.86,201.89,556400 RLI,D,20241011,157.9,159.26,156.41,157.45,156900 RLJ,D,20241011,9.2,9.29,9.05,9.15,1712500 RLJ-A,D,20241011,25.73,25.895,25.6501,25.89,37700 RLTY,D,20241011,16.66,16.95,16.66,16.95,58700 RLX,D,20241011,1.72,1.77,1.711,1.76,2633100 RM,D,20241011,30.5,31.205,30.495,31.02,14200 RMAX,D,20241011,11.39,11.96,11.39,11.96,183600 RMD,D,20241011,238.48,242.51,238.41,240.51,504700 RMI,D,20241011,16.38,16.4,16.32,16.4,3700 RMM,D,20241011,16.02,16.0999,15.88,15.96,50100 RMMZ,D,20241011,16.54,16.55,16.43,16.44,37300 RMP.P,D,20241011,25.23,25.2301,25.23,25.2301,3800 RMT,D,20241011,9.43,9.64,9.43,9.63,114900 RNG,D,20241011,31.53,32.75,31.3413,32.72,1231300 RNGR,D,20241011,12.15,12.45,12.1,12.36,62100 RNP,D,20241011,23.31,23.4699,23.26,23.3,91000 RNR,D,20241011,279.82,280.4001,272.66,275.55,431600 RNR-F,D,20241011,24.16,24.38,24.16,24.33,15000 RNR-G,D,20241011,18.23,18.3599,18.12,18.34,53600 RNST,D,20241011,31.83,32.94,31.83,32.74,333900 ROG,D,20241011,102.16,104.47,102.16,104.37,81600 ROK,D,20241011,268.48,273.84,268.325,271.16,597900 ROL,D,20241011,49.38,49.665,49.19,49.66,1363700 RPM,D,20241011,131.67,133.2,130.887,133.04,730300 RQI,D,20241011,13.62,13.74,13.61,13.67,184300 RRC,D,20241011,30.94,31.67,30.9201,31.42,2344300 RRX,D,20241011,164.32,172.66,164.32,171.22,409900 RS,D,20241011,286.67,291.4598,284.63,290.95,274600 RSF,D,20241011,15.53,15.56,15.51,15.51,13000 RSG,D,20241011,203.8,204.85,202.8401,204.44,780800 RSI,D,20241011,11.03,11.45,11,11.41,2161100 RSKD,D,20241011,4.49,4.62,4.46,4.61,266400 RTO,D,20241011,23.46,23.51,23.325,23.37,518100 RTX,D,20241011,123,123.93,122.9,123.93,2556100 RVLV,D,20241011,24.95,25.625,24.85,25.35,691000 RVT,D,20241011,15.6,15.72,15.5801,15.7,207700 RVTY,D,20241011,120.04,122.84,120.04,121.51,575600 RWT,D,20241011,7.41,7.465,7.35,7.45,826500 RWT-A,D,20241011,25.2,25.57,25.12,25.25,18000 RWTN,D,20241011,25.48,25.48,25.27,25.45,3000 RWTO,D,20241011,25.25,25.6,25.246,25.6,8500 RXO,D,20241011,28.12,29.91,28.12,29.88,1212800 RY,D,20241011,121.75,123.95,121.75,123.79,1973700 RYAM,D,20241011,8.69,8.97,8.69,8.95,350900 RYAN,D,20241011,70.72,72.11,70.4,71.76,781000 RYI,D,20241011,21.15,21.65,21.125,21.34,232100 RYN,D,20241011,31.49,31.735,31.3909,31.64,335600 RZB,D,20241011,25,25.09,25,25.07,17000 RZC,D,20241011,26.25,26.35,26.16,26.34,25300 S,D,20241011,25.78,26.215,25.63,25.71,3229300 SA,D,20241011,17.34,17.4926,17.02,17.08,271200 SABA,D,20241011,8.57,8.64,8.5101,8.62,262900 SAFE,D,20241011,24.65,25.07,24.45,24.54,278900 SAH,D,20241011,53.87,54.79,53.65,54.62,135300 SAJ,D,20241011,25.3,25.3,25.2201,25.2201,600 SAM,D,20241011,277.6,279.686,273.74,273.74,108800 SAN,D,20241011,4.97,5.02,4.965,5.01,1589200 SAND,D,20241011,5.88,6,5.85,5.89,1624700 SAP,D,20241011,226.18,228.63,225.67,228.15,553500 SAR,D,20241011,24.15,24.15,23.76,23.82,78600 SARO,D,20241011,31.6,32.05,30.73,30.75,1540700 SAT,D,20241011,24.705,24.705,24.6,24.636,1500 SAVE,D,20241011,1.7,1.7,1.58,1.61,7630200 SAY,D,20241011,25.4399,25.4399,25.4001,25.406,1200 SAZ,D,20241011,25.58,25.62,25.56,25.5915,2800 SB,D,20241011,4.8,4.8,4.655,4.72,531500 SB-C,D,20241011,25.8,25.87,25.65,25.87,4300 SB-D,D,20241011,26.05,26.05,25.91,25.91,500 SBBA,D,20241011,25.21,25.21,25.1667,25.17,1500 SBH,D,20241011,12.53,12.725,12.53,12.63,591600 SBI,D,20241011,8.23,8.24,8.22,8.235,76500 SBR,D,20241011,62.47,64,62.47,63.39,31600 SBS,D,20241011,15.7,15.77,15.58,15.76,1782600 SBSW,D,20241011,4.15,4.279,4.13,4.17,4827200 SBX.U,D,20241011,10.89,11.4,10.8,11.4,4600 SBX.W,D,20241011,0.11,0.111,0.11,0.11,4900 SBXC,D,20241011,10.77,10.79,10.77,10.79,700 SBXD,D,20241011,10,10,10,10,1400 SCCO,D,20241011,116.21,118.46,116.21,117.64,607400 SCD,D,20241011,17.39,17.5106,17.2408,17.34,37200 SCE-G,D,20241011,21.15,21.54,21.15,21.54,13200 SCE-H,D,20241011,25.12,25.16,25.11,25.15,32400 SCE-J,D,20241011,24.3123,24.63,24.3123,24.62,66600 SCE-K,D,20241011,24.95,25.11,24.95,25.11,11100 SCE-L,D,20241011,20.54,20.65,20.4,20.64,69200 SCE-M,D,20241011,26.92,27.19,26.92,27.19,19200 SCE-N,D,20241011,26.77,26.78,26.65,26.75,9000 SCH-D,D,20241011,25.33,25.45,25.327,25.45,33600 SCH-J,D,20241011,21.83,22.16,21.83,22.15,46900 SCHW,D,20241011,66.96,68.0901,66.81,67.68,7369900 SCI,D,20241011,74.7,75.65,74.3,75.6,564900 SCL,D,20241011,73.94,75.19,73.305,74.96,124900 SCM,D,20241011,13.99,14.01,13.95,13.96,82200 SCS,D,20241011,12.95,13.02,12.83,12.91,453600 SD,D,20241011,12.33,12.42,12.22,12.37,234200 SDHC,D,20241011,37.25,37.65,36.81,37.07,30800 SDHY,D,20241011,16.6,16.65,16.51,16.59,34000 SDRL,D,20241011,37.58,38.36,37.51,38.35,729000 SE,D,20241011,96.33,101.01,95.84,99.29,4991200 SEA-A,D,20241011,25.43,25.57,25.4152,25.57,1600 SEA-B,D,20241011,25.34,25.86,25.34,25.86,20100 SEE,D,20241011,34.59,35.16,34.59,35.12,844700 SEI,D,20241011,13.79,14.1,13.545,13.96,185500 SEM,D,20241011,33.24,33.7399,33.195,33.7,483200 SEMR,D,20241011,13.06,13.27,13.03,13.16,202300 SES,D,20241011,0.5793,0.6346,0.5686,0.6263,4192700 SES.W,D,20241011,0.035,0.0468,0.035,0.0468,4500 SF,D,20241011,96.47,98.4,96.045,97.44,482000 SF-B,D,20241011,25.07,25.15,24.9504,25.15,6800 SF-C,D,20241011,25.29,25.38,25.1668,25.38,5200 SF-D,D,20241011,20.98,21.27,20.98,21.1,15000 SFB,D,20241011,23.14,23.32,23.0401,23.22,23400 SFBS,D,20241011,78.6,82.43,78.28,82.03,175300 SFL,D,20241011,11.53,11.6212,11.51,11.61,389400 SG,D,20241011,36.34,39.75,36.32,37.88,4341300 SGHC,D,20241011,4.01,4.07,3.995,4.01,211900 SGU,D,20241011,11.32,11.65,11.25,11.52,20100 SHAK,D,20241011,111.14,113.5,102,107.81,1800300 SHCO,D,20241011,5.14,5.235,5.05,5.07,112900 SHEL,D,20241011,68.56,68.86,68.4,68.49,2992000 SHG,D,20241011,42.36,42.8,41.75,42.6,574200 SHO,D,20241011,10.07,10.41,10.025,10.39,3423800 SHO-H,D,20241011,22.54,22.62,22.44,22.62,1000 SHO-I,D,20241011,21.7,21.73,21.3799,21.73,6300 SHOC,D,20241011,48.03,48.72,48.03,48.6403,11100 SHOP,D,20241011,81.97,84.2,81.89,83.24,3775000 SHW,D,20241011,377.31,379.07,375.82,378.99,945300 SID,D,20241011,2.09,2.136,2.065,2.13,3071200 SIG,D,20241011,96.4,97.385,96.1,96.16,693400 SII,D,20241011,44.71,45.0577,44.335,44.55,88800 SILA,D,20241011,25.06,25.42,24.9,25.39,277000 SIT-A,D,20241011,24.24,24.49,24.21,24.4,6300 SITC,D,20241011,17.28,17.525,17.2,17.31,1278900 SITE,D,20241011,142.28,148.36,141.875,148.32,304400 SJM,D,20241011,117.38,117.82,116.56,116.82,606500 SJT,D,20241011,3.89,4.17,3.8648,4.17,180000 SJW,D,20241011,56.4,57.53,56.4,57.45,74900 SKE,D,20241011,8.77,9.01,8.77,8.84,222900 SKIL,D,20241011,15.85,16.15,15.3957,15.95,46700 SKLZ,D,20241011,5.38,5.67,5.38,5.61,78600 SKM,D,20241011,22.87,22.995,22.87,22.94,220700 SKT,D,20241011,33.81,34.13,33.62,33.64,497900 SKX,D,20241011,66.85,68.15,66.85,67.56,1502800 SKY,D,20241011,92.47,94.38,92.47,93.91,216300 SLB,D,20241011,44.32,44.96,44.28,44.78,8892200 SLF,D,20241011,57.11,57.77,57.1,57.22,318500 SLG,D,20241011,67.77,68.4181,67.49,67.91,514000 SLG-I,D,20241011,23.84,24.22,23.81,24.22,27600 SLGN,D,20241011,51.04,51.905,50.98,51.57,376200 SLQT,D,20241011,2.13,2.25,2.1,2.24,623100 SLVM,D,20241011,81.9,84.14,81.8151,83.7,185200 SM,D,20241011,44.55,46.38,44.55,45.55,1539900 SMAR,D,20241011,55.56,55.89,55.51,55.8,5019100 SMBK,D,20241011,28.48,29.59,28.48,29.58,62800 SMC,D,20241011,36.25,36.87,35.7,36.15,61800 SMFG,D,20241011,12.76,13.19,12.76,13.11,1814100 SMG,D,20241011,85.22,86.5,84.6575,86.37,593700 SMHI,D,20241011,9.23,9.615,9.22,9.52,168600 SMP,D,20241011,30.87,31.075,30.62,30.9,295000 SMR,D,20241011,11.78,13.54,11.66,13.14,7317300 SMR.W,D,20241011,3.4,4.09,3.3977,3.87,368200 SMRT,D,20241011,1.6,1.705,1.59,1.68,981700 SMWB,D,20241011,8.54,8.99,8.54,8.91,123900 SN,D,20241011,108.1,108.67,107,107.3,1362800 SNA,D,20241011,287.44,292.12,287.44,291.81,401300 SNAP,D,20241011,10.55,11.19,10.55,11.13,17306000 SNDA,D,20241011,22.78,23.1045,22.51,22.74,41700 SNDR,D,20241011,27.38,27.695,27.26,27.64,431400 SNN,D,20241011,28.64,28.8,28.39,28.41,550600 SNOW,D,20241011,123.57,126.99,122.89,124.03,6703100 SNV,D,20241011,44.42,45.9,44.405,45.81,1746900 SNV-D,D,20241011,25.13,25.13,25.0601,25.1127,5700 SNV-E,D,20241011,26.5,26.55,26.45,26.5,73000 SNX,D,20241011,119.03,120.6849,118.445,118.69,532000 SO,D,20241011,88.61,89.075,88.32,88.96,3081100 SOBO,D,20241011,22.92,23.61,22.79,23.17,1911000 SOC,D,20241011,19.44,21.7,19.44,20.52,1250300 SOC.W,D,20241011,8.23,10.16,8.23,9.08,64400 SOJC,D,20241011,24.35,24.5,24.25,24.49,25100 SOJD,D,20241011,23.32,23.51,23.3146,23.5,78100 SOJE,D,20241011,21.25,21.5,21.25,21.47,65500 SOL,D,20241011,2.68,2.7389,2.635,2.67,103000 SOLV,D,20241011,68.25,68.85,67.74,68.14,1235800 SON,D,20241011,53.73,54.345,53.73,54.2,746100 SONY,D,20241011,18.74,19.05,18.74,18.98,1725800 SOR,D,20241011,44.17,44.22,44.15,44.16,2600 SOS,D,20241011,0.8,0.91,0.8,0.89,168700 SPB,D,20241011,89.23,90.61,89.23,90.6,226900 SPCE,D,20241011,6.11,6.3,6.085,6.25,860000 SPE,D,20241011,14.105,14.2299,14.105,14.19,11200 SPG,D,20241011,168.94,171.51,168.85,170.78,1135400 SPGI,D,20241011,517.52,522.72,516.67,522.01,662100 SPH,D,20241011,18.3,18.56,18.17,18.17,60300 SPHR,D,20241011,42.97,44.49,42.79,44.48,450100 SPIR,D,20241011,9.02,9.46,9.02,9.45,115300 SPL-A,D,20241011,24.3837,24.4,24.29,24.3999,2800 SPLP,D,20241011,39.62,40,39.6181,40,500 SPMC,D,20241011,19.85,19.9,19.5,19.58,9800 SPN-B,D,20241011,25.38,25.48,25.38,25.48,7200 SPNT,D,20241011,13.56,13.75,13.52,13.62,368000 SPOT,D,20241011,379.11,380,373.39,373.7,1260600 SPR,D,20241011,30.92,31.5,30.75,31.46,2610100 SPRU,D,20241011,2.69,2.8099,2.69,2.74,23300 SPXC,D,20241011,164.13,169.52,164.13,168.8,348300 SPXX,D,20241011,16.76,16.81,16.75,16.78,34700 SQ,D,20241011,69.96,70.61,68.8,69.7,6098500 SQM,D,20241011,42.74,43.44,42.29,42.43,1589300 SQNS,D,20241011,2.38,2.4601,2.36,2.4,56500 SQSP,D,20241011,46.48,46.5,46.25,46.44,2373500 SR,D,20241011,64,64.97,64,64.87,167100 SR-A,D,20241011,25.13,25.27,25.13,25.18,6400 SRE,D,20241011,81.54,82.39,81.37,82.16,1794300 SREA,D,20241011,24.85,25,24.784,25,15700 SRFM,D,20241011,2.75,2.85,2,2.05,2667600 SRG,D,20241011,4.2,4.35,4.2,4.34,133700 SRG-A,D,20241011,21.75,21.82,21.71,21.77,8000 SRI,D,20241011,9.79,10.07,9.79,10.06,247700 SRL,D,20241011,8.08,8.25,7.9137,7.92,14000 SRV,D,20241011,46.67,46.67,44.82,45.5,106600 SSB,D,20241011,96.46,99.58,95.98,99.07,388400 SSD,D,20241011,188.97,192.4453,188.97,191.31,169800 SSL,D,20241011,6.98,7.009,6.88,6.91,413200 SST,D,20241011,1.06,1.145,1.06,1.13,113500 SST.W,D,20241011,0.04,0.04,0.0278,0.0278,9900 SSTK,D,20241011,30.92,31.6972,30.92,31.46,400900 ST,D,20241011,35.2,36.08,35.11,35.96,991300 STAG,D,20241011,36.97,37.24,36.87,37.23,607400 STC,D,20241011,67.5,69.25,67.5,69.21,268900 STE,D,20241011,227.23,228.9599,225.42,226.9,361000 STEL,D,20241011,25.38,26.18,25.38,26.04,86000 STEM,D,20241011,0.506,0.5819,0.502,0.5422,13027200 STEW,D,20241011,15.68,15.885,15.68,15.86,57000 STG,D,20241011,7.31,8.56,7.31,8.56,11700 STK,D,20241011,33.58,33.72,33.4609,33.65,23400 STLA,D,20241011,12.78,13.03,12.74,13.01,14645600 STM,D,20241011,27.47,28.04,27.44,27.94,2583300 STN,D,20241011,82.78,84.94,82.78,84.92,179500 STNG,D,20241011,70.13,71.02,70,70.89,588100 STR,D,20241011,22.22,23.75,22.15,23.6,1290100 STRV,D,20241011,37.05,37.3,37.05,37.22,31100 STT,D,20241011,89.94,90.8,89.09,89.83,2793300 STT-G,D,20241011,24.97,25.0491,24.97,25,75600 STVN,D,20241011,18.37,19.25,18,19,1172000 STWD,D,20241011,19.75,19.84,19.69,19.74,1691300 STXD,D,20241011,33.74,33.9293,33.74,33.9293,4200 STXE,D,20241011,30.3,30.38,30.018,30.3,17300 STXG,D,20241011,41.91,42.15,41.91,42.0794,13200 STXI,D,20241011,25.75,26.3352,25.75,26.3352,1600 STXK,D,20241011,30.85,31.37,30.85,31.37,5900 STXM,D,20241011,25.94,26.2772,25.94,26.2772,1500 STXT,D,20241011,20.35,20.3935,20.35,20.3899,11600 STXV,D,20241011,30.39,30.65,30.39,30.65,17400 STZ,D,20241011,240.93,241.815,239.65,241.06,1108100 SU,D,20241011,40.43,40.46,40.105,40.39,2482900 SUI,D,20241011,129.72,130,128.72,129.8,1165200 SUM,D,20241011,37.84,38.71,37.79,38.59,887500 SUN,D,20241011,53.89,54,53.29,53.76,266600 SUP,D,20241011,2.93,2.94,2.825,2.92,75400 SUPP,D,20241011,66.7145,66.7145,66.7145,66.7145,100 SUPV,D,20241011,7.83,8.03,7.77,7.93,599900 SUZ,D,20241011,9.64,9.83,9.595,9.67,1712300 SVV,D,20241011,10.03,10.57,9.91,10.49,467100 SW,D,20241011,45.45,46.05,45.32,45.6,1936200 SWI,D,20241011,13.27,13.33,13.185,13.2,281500 SWK,D,20241011,106.4,108.06,106,107.96,732200 SWX,D,20241011,72.83,74.505,72.83,74.33,117100 SWZ,D,20241011,8.72,8.78,8.72,8.75,4600 SXC,D,20241011,8.54,8.705,8.54,8.67,371700 SXI,D,20241011,175.165,177.7293,175.165,175.76,79100 SXT,D,20241011,76.89,77.75,76.89,77.6,65300 SYF,D,20241011,51.87,53.3,51.77,53.15,2172500 SYF-A,D,20241011,21,21.5792,20.9001,21.35,51900 SYF-B,D,20241011,25.58,25.84,25.58,25.84,66900 SYK,D,20241011,355,358.87,352.93,355.6,787900 SYY,D,20241011,73.81,74.88,73.62,74.42,4011900 T,D,20241011,21.3,21.445,21.2219,21.37,25249800 T-A,D,20241011,22.14,22.38,22.1001,22.38,70100 T-C,D,20241011,20.9,21.23,20.9,21.22,78300 TAC,D,20241011,10.25,10.455,10.25,10.33,630600 TAK,D,20241011,14.12,14.31,14.11,14.3,3156000 TAL,D,20241011,11.2,11.4088,11.025,11.22,5686500 TALO,D,20241011,10.85,11.17,10.8,11.07,1494400 TAP,D,20241011,54.42,54.885,54.31,54.45,823400 TBB,D,20241011,24.55,24.75,24.55,24.71,49700 TBBB,D,20241011,32.04,32.99,31.845,32.84,1030300 TBC,D,20241011,25.16,25.44,25.16,25.44,19100 TBI,D,20241011,7.04,7.23,7.04,7.21,110300 TBN,D,20241011,19.2,19.79,19.005,19.79,15400 TCI,D,20241011,27.5,28.12,27.3708,28.12,2800 TCS,D,20241011,10.44,18.185,10.44,17.18,457300 TD,D,20241011,58.9,59.14,56.9,57.01,7355300 TDC,D,20241011,31.23,31.62,31.198,31.47,470200 TDF,D,20241011,9.19,9.36,9.19,9.33,55200 TDG,D,20241011,1372.42,1414.51,1372.42,1410.42,192000 TDOC,D,20241011,9.45,9.56,9.2,9.2,4526000 TDS,D,20241011,22.88,23.27,22.64,23.13,525700 TDS-U,D,20241011,20.86,21.92,20.86,21.92,16500 TDS-V,D,20241011,18.75,19.69,18.6243,19.67,35900 TDW,D,20241011,67.31,68.9,67.27,67.88,821100 TDY,D,20241011,446.6,455.69,445.135,454.08,271400 TEAF,D,20241011,13.01,13.057,12.97,13.057,29600 TECK,D,20241011,50.62,51.58,50.49,51.2,5335600 TEF,D,20241011,4.76,4.795,4.76,4.77,252100 TEI,D,20241011,5.81,5.86,5.8,5.82,88200 TEL,D,20241011,146.2,147.87,145.75,147.51,1213600 TEN,D,20241011,25.17,25.47,25.0401,25.37,182800 TEN-E,D,20241011,26.42,26.5,26.42,26.45,4500 TEN-F,D,20241011,27.25,27.3417,27.15,27.33,5400 TEO,D,20241011,7.9,8.02,7.81,7.91,86500 TEVA,D,20241011,17.4,17.43,17.23,17.25,6764400 TEX,D,20241011,53.09,55.52,53.09,55.48,847000 TFC,D,20241011,42.78,43.49,42.745,43.26,15639500 TFC-I,D,20241011,23.87,23.89,23.81,23.87,12700 TFC-O,D,20241011,23.54,23.7853,23.47,23.77,137900 TFC-R,D,20241011,21.39,21.77,21.39,21.74,81400 TFII,D,20241011,134.85,139.76,134.85,139.27,276100 TFPM,D,20241011,16.27,16.67,16.27,16.41,176800 TFSA,D,20241011,23.75,23.75,23.75,23.75,200 TFX,D,20241011,235.96,239.28,235.52,236.03,213800 TG,D,20241011,7.05,7.2799,7.05,7.2,43400 TGI,D,20241011,14.26,15.4,14.2,15,3816500 TGLS,D,20241011,72.85,75.07,72.75,74.66,301800 TGNA,D,20241011,15.73,16.195,15.67,16.07,1479100 TGS,D,20241011,20.77,21.09,20.6501,20.82,85500 TGT,D,20241011,156.69,158.83,156.43,158.46,3594000 THC,D,20241011,155.19,156.395,153.95,155.82,787800 THG,D,20241011,148.33,149.71,146.76,147.66,134200 THIR,D,20241011,25.5,25.5,25.4861,25.4861,900 THLV,D,20241011,28.65,28.71,28.65,28.7063,10000 THO,D,20241011,105.61,109.84,105.15,109.82,721200 THQ,D,20241011,22.11,22.33,22.11,22.3,57000 THR,D,20241011,28.2,28.825,28.2,28.8,69200 THS,D,20241011,40.9,41.1,40.475,40.82,203800 THW,D,20241011,12.92,13.03,12.9,12.94,78200 TIMB,D,20241011,15.16,15.31,15.11,15.2,605600 TISI,D,20241011,25.03,25.4485,19.9599,21.14,71500 TIXT,D,20241011,3.67,3.835,3.66,3.82,318500 TJX,D,20241011,112.63,113.875,112.35,113.73,3865500 TK,D,20241011,9.25,9.39,9.03,9.17,797900 TKC,D,20241011,6.28,6.28,6.18,6.21,594100 TKO,D,20241011,126.57,128.17,126.57,127.52,435800 TKR,D,20241011,82.17,84.28,82.17,84.04,479800 TLK,D,20241011,18.74,18.88,18.74,18.84,144700 TLYS,D,20241011,4.33,4.55,4.33,4.54,29700 TM,D,20241011,172.06,174.52,171.8,174.06,344600 TME,D,20241011,12.3,13.385,12.245,12.78,13612500 TMHC,D,20241011,66.97,67.945,66.9,67.4,317800 TMO,D,20241011,595.64,602.41,594.31,596.92,2138100 TNC,D,20241011,93.43,93.69,92.58,93.24,87200 TNET,D,20241011,96.65,98.1,96.65,97.5,151000 TNK,D,20241011,59.05,59.64,58.41,59.23,227300 TNL,D,20241011,45.27,45.9401,45.27,45.92,476600 TOL,D,20241011,149.63,150.7,149.465,149.86,841700 TOST,D,20241011,28.05,28.77,27.72,28.34,5757600 TPB,D,20241011,41.54,42.21,41.35,42.14,58700 TPC,D,20241011,25.73,26.75,25.73,26.73,189600 TPH,D,20241011,43.01,43.86,43.01,43.66,456400 TPL,D,20241011,1004,1070.23,1004,1058.42,175200 TPR,D,20241011,44.58,45.45,44.58,45.27,2726300 TPTA,D,20241011,18.05,18.05,18.0084,18.0084,500 TPVG,D,20241011,6.68,6.7,6.62,6.67,194500 TPX,D,20241011,51.13,51.512,50.42,50.64,1886000 TPZ,D,20241011,18.6,18.7655,18.6,18.7,45200 TR,D,20241011,30.35,30.7642,30.15,30.27,241800 TRAK,D,20241011,18.71,19.38,18.71,19.26,36800 TRC,D,20241011,16.54,16.79,16.54,16.7,113100 TREX,D,20241011,63.33,65.348,63.2047,64.49,857300 TRGP,D,20241011,162.92,166.07,162.03,165.76,2355000 TRI,D,20241011,167.17,167.89,166.43,167.26,171400 TRN,D,20241011,35.57,36.7,35.57,35.98,607000 TRNO,D,20241011,62.79,63.565,62.31,63.3,854200 TROX,D,20241011,14.35,14.775,14.18,14.75,817300 TRP,D,20241011,45.11,45.93,45.06,45.67,5290500 TRT-A,D,20241011,25.78,25.805,25.76,25.805,2200 TRT-B,D,20241011,25.35,25.38,25.28,25.36,9000 TRT-C,D,20241011,25.11,25.34,25.04,25.34,6300 TRT-D,D,20241011,24.29,24.79,24.29,24.79,9500 TRT-E,D,20241011,22.53,23.08,22.52,23,8100 TRT-P,D,20241011,19.77,19.77,19.1261,19.38,5000 TRTX,D,20241011,8.27,8.3,8.23,8.28,261100 TRU,D,20241011,105.44,106.35,104.81,105.7,1196200 TRV,D,20241011,233.49,236.89,233.49,236.58,932500 TS,D,20241011,32.16,32.42,32.16,32.33,592900 TSE,D,20241011,6.37,6.825,6.31,6.51,485100 TSI,D,20241011,5.09,5.12,5.0277,5.12,57400 TSLX,D,20241011,20.46,20.54,20.41,20.5,276200 TSM,D,20241011,188.17,191.4899,188.01,190.81,12163800 TSN,D,20241011,58.46,59.06,58.26,58.83,1434500 TSQ,D,20241011,10.2,10.57,10.2,10.45,34800 TT,D,20241011,393,400.29,393,399.86,655200 TTC,D,20241011,82.21,83.58,82.08,83.57,1021000 TTE,D,20241011,68.19,68.58,68.055,68.28,1793500 TTI,D,20241011,3.42,3.48,3.405,3.45,1226800 TTP,D,20241011,44.23,44.833,44.23,44.833,2900 TU,D,20241011,16.04,16.25,16.02,16.19,1677900 TUYA,D,20241011,1.67,1.68,1.64,1.67,751700 TV,D,20241011,2.51,2.51,2.34,2.44,838800 TVC,D,20241011,22.84,23.02,22.84,22.97,17700 TVE,D,20241011,22.77,22.77,22.615,22.72,8000 TWI,D,20241011,7,7.25,7,7.24,325200 TWLO,D,20241011,70.1,71.02,69.9,70.28,1440200 TWN,D,20241011,44.68,44.9399,44.1,44.5,9000 TWO,D,20241011,12.81,12.81,12.655,12.72,961900 TWO-A,D,20241011,24.73,24.84,24.7,24.84,8900 TWO-B,D,20241011,24.71,24.91,24.7,24.91,14700 TWO-C,D,20241011,24.5,24.75,24.48,24.75,12200 TX,D,20241011,36.01,36.499,35.93,36.1,79500 TXNM,D,20241011,43.51,43.73,43.15,43.18,515100 TXO,D,20241011,19.36,19.7099,19.05,19.52,35200 TXT,D,20241011,86.35,88.08,86.35,87.96,662400 TY,D,20241011,33.03,33.41,32.99,33.31,23200 TY.P,D,20241011,47.5001,47.5001,47.5001,47.5001,200 TYG,D,20241011,40.33,40.38,40.05,40.2,36400 TYL,D,20241011,588.82,597.42,588.82,594.41,222500 U,D,20241011,20.82,22.2,20.56,21.62,8506000 UA,D,20241011,7.87,7.955,7.8,7.88,2031800 UAA,D,20241011,8.34,8.44,8.27,8.31,8147200 UAN,D,20241011,68.61,71.42,68.61,71.07,34400 UBER,D,20241011,82,87,81.86,86.34,57290400 UBS,D,20241011,31.61,32.13,31.6,32.02,2082300 UCB,D,20241011,27.72,28.72,27.72,28.53,471300 UCB-I,D,20241011,24.65,24.8499,24.5001,24.74,5200 UDR,D,20241011,43.7,43.84,43.47,43.72,2273700 UE,D,20241011,21.14,21.32,21.07,21.24,610700 UFI,D,20241011,6.93,6.95,6.8,6.92,51300 UGI,D,20241011,24.15,24.685,24.14,24.6,1273300 UGP,D,20241011,3.69,3.72,3.665,3.72,916000 UHA.B,D,20241011,67.12,68.57,67.12,67.9,235900 UHAL,D,20241011,74.89,76.183,74.89,75.31,85100 UHS,D,20241011,213.87,214.9515,213.12,214.33,420600 UHT,D,20241011,41.5,42.09,41.23,41.66,56400 UI,D,20241011,233.8,238.48,233.8,235.7,55500 UIS,D,20241011,6.26,6.53,6.2,6.37,409800 UL,D,20241011,62.81,62.965,62.73,62.79,997000 ULS,D,20241011,51.57,52.529,51.57,52.49,588200 UMC,D,20241011,8.07,8.13,8.01,8.09,5395200 UMH,D,20241011,18.66,18.83,18.65,18.79,226400 UMH-D,D,20241011,23.63,23.86,23.45,23.72,34900 UNF,D,20241011,184.56,188.83,184.56,188.61,46400 UNFI,D,20241011,20.85,21,19.954,20.63,655700 UNH,D,20241011,596.49,601.5225,596.2,598.05,1909700 UNM,D,20241011,61.91,63.25,61.77,62.73,1128700 UNMA,D,20241011,25.13,25.21,25.0784,25.17,7100 UNP,D,20241011,240.08,242.54,239.55,242.31,1663800 UP,D,20241011,2.04,2.14,2.04,2.14,462600 UPS,D,20241011,133.27,134.9,133.1,134.6,2429700 URI,D,20241011,805.36,821.955,805.36,819,484000 USA,D,20241011,7.21,7.24,7.2013,7.23,410100 USAC,D,20241011,23.16,23.27,22.97,23.06,116900 USB,D,20241011,45.4,46.5808,45.34,46.26,8809000 USB-A,D,20241011,864.23,865,862.5,862.5,2100 USB-H,D,20241011,21.81,22.01,21.78,21.98,36100 USB-P,D,20241011,24.84,25.09,24.8189,25.09,20400 USB-Q,D,20241011,18,18.23,18,18.11,28700 USB-R,D,20241011,19.48,19.665,19.48,19.65,122100 USB-S,D,20241011,22,22.13,21.94,22.13,36000 USFD,D,20241011,60.65,61.34,60.4,61.29,1246900 USM,D,20241011,55.2,56.13,55.12,56.1,81200 USNA,D,20241011,35.72,36.18,35.72,35.79,47900 USPH,D,20241011,77.52,80.35,77.265,80.29,161200 UTF,D,20241011,25.24,25.38,25.22,25.23,122000 UTI,D,20241011,15.51,15.89,15.51,15.87,167300 UTL,D,20241011,57.18,58.36,57.015,58.12,29700 UTZ,D,20241011,16.89,17.115,16.835,17.09,450900 UVE,D,20241011,19,19.42,18.54,19.01,305300 UVV,D,20241011,50.87,51.33,50.43,50.6,119900 UWM.W,D,20241011,0.38,0.38,0.36,0.36,1300 UWMC,D,20241011,7.22,7.38,7.165,7.38,2646800 UZD,D,20241011,23.78,23.9199,23.71,23.84,24400 UZE,D,20241011,22.35,22.45,22.325,22.45,37300 UZF,D,20241011,22.47,22.52,22.34,22.52,60500 V,D,20241011,276.04,278.8,275.37,277.84,4746400 VAC,D,20241011,72.39,74.03,72.39,73.64,212700 VAL,D,20241011,52.77,53.39,52.55,52.93,939000 VAL.W,D,20241011,8.23,9,8.23,8.9799,1800 VALE,D,20241011,10.89,11.08,10.86,11.08,22288400 VATE,D,20241011,4.9,5.44,4.73,5.3,113600 VBF,D,20241011,16.7,16.7,16.53,16.66,20800 VCV,D,20241011,10.73,10.78,10.68,10.78,154800 VEEV,D,20241011,211.05,212.87,210.2773,211.32,797100 VEL,D,20241011,19.33,19.36,19.2449,19.35,13800 VET,D,20241011,10.02,10.23,9.97,10.2,811500 VFC,D,20241011,20,20.37,19.91,20.33,5068400 VGI,D,20241011,8.11,8.11,8.05,8.07,39000 VGM,D,20241011,10.46,10.52,10.45,10.5,309800 VHC,D,20241011,7.05,7.14,7.05,7.14,1700 VHI,D,20241011,33.3,35.7796,33.3,35.61,17500 VICI,D,20241011,32.25,32.56,32.22,32.55,3381900 VIK,D,20241011,37.66,38.55,37.5,38.1,1109000 VIPS,D,20241011,16.06,16.59,16.06,16.5,1992300 VIST,D,20241011,49,49.89,48.52,49.34,321200 VIV,D,20241011,9.46,9.47,9.34,9.37,634200 VKQ,D,20241011,10.18,10.18,10.15,10.16,581400 VLN,D,20241011,2.03,2.12,2.03,2.11,50700 VLN.W,D,20241011,0.0263,0.0349,0.026,0.026,12200 VLO,D,20241011,142.1,144.07,141.423,142.34,1632100 VLRS,D,20241011,6.21,6.3,6.18,6.29,228700 VLT,D,20241011,11.54,11.54,11.49,11.52,12800 VLTO,D,20241011,112.17,114.18,112.13,113.13,1365600 VMC,D,20241011,243.94,248.53,243.94,247.51,607500 VMI,D,20241011,294.7,302.24,294.7,301.15,101000 VMO,D,20241011,10.15,10.17,10.125,10.15,270900 VNCE,D,20241011,1.98,2.0021,1.98,2.0021,6200 VNO,D,20241011,39.73,40.19,39.44,39.66,1190400 VNO-L,D,20241011,18.83,18.88,18.71,18.85,49300 VNO-M,D,20241011,18.24,18.24,17.96,18.12,42600 VNO-N,D,20241011,18.11,18.42,17.995,18.2,42700 VNO-O,D,20241011,16.81,17.02,16.628,17.02,41600 VNT,D,20241011,33.84,34.85,33.84,34.51,826000 VOC,D,20241011,5.2,5.305,5.1815,5.22,38000 VOTE,D,20241011,67.44,67.9,67.44,67.85,14300 VOY-B,D,20241011,25.57,25.92,25.57,25.92,23300 VOYA,D,20241011,79.2,80.36,79.2,79.84,655900 VPG,D,20241011,23.74,24.87,23.74,24.83,77200 VPV,D,20241011,11.18,11.25,11.18,11.23,23900 VRE,D,20241011,17.28,17.39,17.22,17.31,189500 VRN,D,20241011,6.43,6.48,6.39,6.46,5356200 VRT,D,20241011,107.54,112.065,107.31,111.84,6544900 VRTS,D,20241011,205.99,208.15,205.99,207.91,19200 VSCO,D,20241011,25.09,26.355,25.03,26.05,2032000 VSH,D,20241011,17.73,18.21,17.65,18.21,769200 VST,D,20241011,117.5,125.31,114.5,125.29,10896100 VSTO,D,20241011,44.1,44.4,44.04,44.27,540100 VSTS,D,20241011,14.75,14.95,14.75,14.94,792000 VTEX,D,20241011,7.28,7.305,7.125,7.13,319400 VTLE,D,20241011,28.99,30.18,28.99,29.65,983200 VTMX,D,20241011,27.23,27.26,26.5601,27.21,112000 VTN,D,20241011,11.44,11.5,11.43,11.495,17200 VTOL,D,20241011,34.18,35.37,34.14,35.15,57500 VTR,D,20241011,62.17,63.015,61.96,62.95,1476900 VTS,D,20241011,25.59,26.05,25.59,25.69,178900 VVI,D,20241011,34.94,35.82,34.94,35.74,32600 VVR,D,20241011,4.01,4.02,3.99,4.01,599900 VVV,D,20241011,40.47,40.76,40.36,40.74,970100 VVX,D,20241011,60.73,64.2,60.66,64,235200 VYX,D,20241011,13.04,13.49,12.92,13.35,1368600 VZ,D,20241011,43.15,43.24,42.8,43,10658600 VZIO,D,20241011,11.26,11.29,11.165,11.2,4670500 W,D,20241011,53.22,54.45,52.89,54.35,3787500 WAB,D,20241011,184.5,188.04,183.7,187.95,705600 WAL,D,20241011,86.34,88.88,86.225,88.69,1302700 WAL-A,D,20241011,19.88,20.37,19.88,20.37,23500 WAT,D,20241011,354.53,360.19,353.21,357.97,270400 WBS,D,20241011,46.45,47.94,46.305,47.86,1109200 WBS-F,D,20241011,21.57,21.83,21.47,21.83,8500 WBS-G,D,20241011,24.08,24.4999,24.07,24.4999,5200 WBX,D,20241011,1.09,1.19,1.09,1.18,333700 WCC,D,20241011,167.54,176.54,167.54,174.72,1321000 WCC-A,D,20241011,25.91,25.92,25.84,25.85,43600 WCN,D,20241011,180.27,181.4,180.08,181.4,510600 WD,D,20241011,108.54,110.51,107.9,110.36,108900 WDH,D,20241011,1.2,1.33,1.2,1.32,327100 WDI,D,20241011,15.54,15.628,15.525,15.59,103900 WDS,D,20241011,17.39,17.69,17.37,17.6,776400 WEA,D,20241011,11.25,11.25,11.1907,11.2,12000 WEAV,D,20241011,13.11,13.28,13.08,13.24,257300 WEC,D,20241011,94.36,95.57,94,95.45,1766500 WEL,D,20241011,12.02,12.02,11.87,11.87,200 WEL.W,D,20241011,0.0156,0.0156,0.011,0.0117,14500 WELL,D,20241011,124.34,125.31,123.6,125.18,1758300 WES,D,20241011,39.54,39.79,39.42,39.79,467500 WEX,D,20241011,213,215.5,212.72,213.63,284000 WF,D,20241011,35.8,35.9007,35.55,35.77,88900 WFC,D,20241011,59.96,61.72,59.92,60.99,37049200 WFC-A,D,20241011,21.46,21.68,21.46,21.61,93500 WFC-C,D,20241011,20.07,20.29,20.07,20.29,165900 WFC-D,D,20241011,19.57,19.86,19.57,19.86,195800 WFC-L,D,20241011,1265,1265.05,1265,1265.05,3500 WFC-Y,D,20241011,25.01,25.23,25.01,25.18,31600 WFC-Z,D,20241011,21.43,21.66,21.43,21.66,98700 WFG,D,20241011,100.39,101.29,100.39,101.14,184500 WGO,D,20241011,56.35,58.22,56.25,58.14,465200 WH,D,20241011,79.87,82.02,79.87,81.77,873600 WHD,D,20241011,62.06,63.035,61.87,62.97,611500 WHG,D,20241011,15.04,16.67,14.89,16.61,19400 WHR,D,20241011,103.6,105.655,103.27,105.11,799800 WIA,D,20241011,8.43,8.45,8.41,8.44,22500 WINN,D,20241011,26.02,26.19,25.97,26.12,77500 WIT,D,20241011,6.3,6.38,6.28,6.37,1566300 WIW,D,20241011,8.8,8.8,8.78,8.79,93200 WK,D,20241011,78.69,79.63,78.385,79.09,215800 WKC,D,20241011,30.28,30.7524,30.15,30.75,554000 WLK,D,20241011,143.01,144.95,142.5201,144.2,231100 WLKP,D,20241011,22.48,22.65,22.425,22.59,37200 WLTG,D,20241011,29.4464,29.4464,29.4464,29.4464,100 WLY,D,20241011,49.08,49.67,49.08,49.67,142200 WLYB,D,20241011,49.51,49.51,49.5099,49.5099,400 WM,D,20241011,211.91,212.345,210.77,211.81,956400 WMB,D,20241011,49.51,50.53,49.3,50.48,9246700 WMK,D,20241011,64.63,65.36,64.63,65.18,49400 WMS,D,20241011,150.55,154.37,150.55,153.01,364800 WMT,D,20241011,79.7,80.13,79.37,80.1,9570700 WNC,D,20241011,18.16,18.71,18.15,18.64,308700 WNS,D,20241011,47.55,48.23,47.211,47.64,343200 WOLF,D,20241011,9.93,12.015,9.87,11.48,20391200 WOR,D,20241011,39.24,40.455,39.24,40.28,154300 WOW,D,20241011,5.12,5.25,5.08,5.13,492300 WPC,D,20241011,59.61,59.98,59.39,59.82,589300 WPM,D,20241011,61.41,61.97,60.52,60.71,1858900 WPP,D,20241011,49.18,49.44,49.18,49.38,107100 WRB,D,20241011,58.47,58.95,58.27,58.57,1040400 WRB-E,D,20241011,25.05,25.12,25.035,25.12,3400 WRB-F,D,20241011,22.98,23.1486,22.98,23.07,12700 WRB-G,D,20241011,20.32,20.39,20.2201,20.39,1200 WRB-H,D,20241011,20.21,20.31,20,20.07,18400 WRBY,D,20241011,15.07,15.76,15.03,15.75,1227400 WS,D,20241011,33.33,33.845,33.2177,33.75,91700 WSM,D,20241011,141.42,145.6,141.42,144.35,1395300 WSO,D,20241011,489.38,497.275,489.22,491.58,240000 WSR,D,20241011,14.06,14.24,13.96,14.15,409500 WST,D,20241011,288.28,296.79,285.93,294.91,1447500 WT,D,20241011,9.88,9.99,9.87,9.91,707200 WTI,D,20241011,2.21,2.26,2.21,2.24,1870300 WTM,D,20241011,1810,1821,1810,1821,9200 WTRG,D,20241011,38.53,39.21,38.3779,39.16,1231000 WTS,D,20241011,203.92,208.19,203.92,207.36,87200 WTTR,D,20241011,11.37,11.585,11.32,11.53,353800 WU,D,20241011,11.7,11.895,11.7,11.85,3443200 WWW,D,20241011,16.45,16.605,16.35,16.52,723900 WY,D,20241011,32.77,33.08,32.69,33.03,2270100 X,D,20241011,35.69,36.705,35.65,36.61,2199500 XFL-A,D,20241011,25.2,25.2,25.1482,25.1482,1700 XFLT,D,20241011,6.86,6.9,6.86,6.89,435700 XHR,D,20241011,14.88,15.03,14.77,14.91,525100 XIN,D,20241011,3.76,4.34,3.736,4.34,54700 XOM,D,20241011,123.1,124.0339,122.94,123.61,8294800 XPER,D,20241011,8.56,8.71,8.535,8.68,274300 XPEV,D,20241011,12.27,13.04,12.15,12.9,11744200 XPO,D,20241011,112.29,115.8,112.25,115.54,1056300 XPOF,D,20241011,11.87,12.3,11.87,12.2,181100 XPRO,D,20241011,16.85,17.91,16.78,17.83,1222900 XYF,D,20241011,6.86,7,6.785,6.86,49100 XYL,D,20241011,134.68,137.06,134.27,136.86,812700 YALA,D,20241011,4.4,4.4901,4.35,4.45,129100 YELP,D,20241011,34.02,34.425,34.01,34.26,408100 YETI,D,20241011,41.9,42.78,41.9,42.04,1116500 YEXT,D,20241011,6.79,7.05,6.78,6.97,672700 YMM,D,20241011,9.13,9.385,9.04,9.3,7879400 YOU,D,20241011,33.35,34.21,33.25,34.18,1640800 YPF,D,20241011,24.24,25.09,24.01,24.88,1895900 YRD,D,20241011,6.11,6.68,6.05,6.49,207000 YSG,D,20241011,3.55,3.82,3.55,3.76,320100 YUM,D,20241011,133.47,134.89,133.335,134.02,1334300 YUMC,D,20241011,46.42,47.85,46.36,47.49,1543700 ZBH,D,20241011,103.26,105.025,103.26,103.5,975000 ZEPP,D,20241011,3.21,3.4499,3.2,3.44,8600 ZETA,D,20241011,30,31.69,28.6,31.67,5893500 ZGN,D,20241011,8.75,8.87,8.75,8.79,206400 ZH,D,20241011,3.8,3.965,3.7342,3.94,533900 ZIM,D,20241011,18.74,19.8,18.73,19.8,4562800 ZIP,D,20241011,9.49,9.81,9.49,9.79,406400 ZK,D,20241011,23.64,24.4,22.84,23.85,961700 ZKH,D,20241011,3.64,3.78,3.56,3.75,41600 ZTO,D,20241011,25.45,26.045,25.45,25.99,1286700 ZTR,D,20241011,6.05,6.05,5.99,6.02,153900 ZTS,D,20241011,190.21,192.82,189.7,190.08,1819900 ZUO,D,20241011,8.93,9.06,8.92,8.95,860900 ZVIA,D,20241011,1.08,1.17,1.08,1.16,141400 ZWS,D,20241011,35.97,36.54,35.92,36.52,786000