,,,,,,, A,D,20241014,144,145.07,142.82,144.25,1765100 AA,D,20241014,40.45,41.99,40.44,41.8,5480900 AAC.S,D,20241014,10.94,10.95,10.94,10.95,400 AAC.T,D,20241014,0.165,0.165,0.15,0.15,1400 AACT,D,20241014,10.9,10.9,10.82,10.83,8200 AAM,D,20241014,10.03,10.03,10.02,10.02,5100 AAM.U,D,20241014,10.0411,10.0411,10.0411,10.0411,600 AAM.W,D,20241014,0.056,0.056,0.0503,0.0503,30000 AAP,D,20241014,37.55,39.5,37.4,39.47,2882000 AAT,D,20241014,26.67,27.36,26.52,27.19,191300 AB,D,20241014,35.7,36.2,35.485,36.11,320200 ABBV,D,20241014,194.24,196.34,193.662,195.65,3624100 ABCB,D,20241014,63.27,64.21,62.685,63.9,200200 ABEV,D,20241014,2.32,2.34,2.3,2.34,13731500 ABG,D,20241014,221.88,226.0486,221.39,225.65,80200 ABM,D,20241014,53.2,54.45,53.14,53.98,565000 ABR,D,20241014,15.1,15.27,15.04,15.24,1857200 ABR-D,D,20241014,19.76,19.925,19.7221,19.925,25900 ABR-E,D,20241014,20.42,20.6,20.12,20.43,4600 ABR-F,D,20241014,20,20.165,19.88,20.02,34100 ABT,D,20241014,116.26,117.58,115.98,117.25,3674100 AC,D,20241014,36.9,37,36.74,36.86,4000 ACA,D,20241014,94.42,95.635,94.42,95.36,130500 ACCO,D,20241014,5.25,5.26,5.155,5.16,323400 ACEL,D,20241014,11.41,11.545,11.37,11.54,98000 ACH.W,D,20241014,0.3477,0.3477,0.31,0.31,51000 ACHR,D,20241014,3.09,3.1,3.02,3.08,6647100 ACI,D,20241014,18.39,18.39,18.2,18.26,3012200 ACM,D,20241014,105.86,106.7,105.33,106.36,707600 ACN,D,20241014,361.58,365.62,361.1601,364.6,2255700 ACP,D,20241014,6.62,6.64,6.58,6.61,662300 ACP-A,D,20241014,24.22,24.37,24.18,24.24,3400 ACR,D,20241014,15.72,15.7247,15.48,15.51,10700 ACR-C,D,20241014,24.82,24.9,24.8,24.88,20300 ACR-D,D,20241014,23.06,23.06,22.99,22.99,2200 ACRE,D,20241014,6.45,6.64,6.44,6.6,530700 ACV,D,20241014,21.63,21.7715,21.5,21.66,18000 ADC,D,20241014,73.57,74.59,73.325,74.33,471100 ADC-A,D,20241014,21.35,21.35,20.94,20.99,17400 ADCT,D,20241014,3.08,3.11,2.975,3.06,352600 ADM,D,20241014,57.78,58.165,57.33,57.91,1653800 ADNT,D,20241014,22.03,22.03,21.59,21.86,628200 ADT,D,20241014,6.84,6.9,6.805,6.87,3306500 ADX,D,20241014,21.87,21.92,21.8,21.92,166200 AEE,D,20241014,86.53,87.39,86.505,87.25,798300 AEFC,D,20241014,22.54,22.6,22.47,22.53,31800 AEG,D,20241014,6.22,6.26,6.21,6.26,2491400 AEM,D,20241014,79.02,80.3,78.96,79.82,1212300 AEO,D,20241014,20.51,20.76,20.175,20.71,3503800 AER,D,20241014,94.53,97.47,94.39,97.43,1106900 AES,D,20241014,17.32,17.52,17.302,17.46,5815300 AESI,D,20241014,20.17,20.6,19.99,20.4,663300 AEV.W,D,20241014,0.05,0.05,0.046,0.046,16300 AEVA,D,20241014,3.49,3.52,3.26,3.45,130100 AFB,D,20241014,11.63,11.63,11.51,11.54,109200 AFG,D,20241014,136.16,137.5681,135,137.22,225600 AFGB,D,20241014,24.69,24.835,24.67,24.82,6100 AFGC,D,20241014,23.04,23.05,22.76,22.91,4400 AFGD,D,20241014,24.72,24.86,24.65,24.65,3800 AFGE,D,20241014,20.345,20.52,20.345,20.52,5400 AFL,D,20241014,113.6,114.22,113.25,114.07,1285400 AG,D,20241014,6.43,6.54,6.42,6.53,5012900 AGCO,D,20241014,98.73,99.33,97.42,99.28,609900 AGD,D,20241014,10.53,10.63,10.53,10.62,84400 AGI,D,20241014,19.5,19.855,19.5,19.64,1353100 AGL,D,20241014,3.21,3.52,3.16,3.5,5679300 AGM,D,20241014,184.87,185.86,184.08,185.84,20600 AGM-D,D,20241014,24.42,24.57,24.42,24.57,600 AGM-E,D,20241014,24,24.17,24,24.17,10200 AGM-F,D,20241014,22.81,23.06,22.81,23.025,4900 AGM-G,D,20241014,21.65,21.7999,21.63,21.7999,7400 AGM.A,D,20241014,141,141,141,141,400 AGO,D,20241014,84.24,84.63,84.02,84.32,444200 AGR,D,20241014,35.73,35.79,35.705,35.72,520300 AGRO,D,20241014,10.75,11.1,10.72,11.03,961200 AGS,D,20241014,11.6,11.62,11.6,11.6,95200 AGX,D,20241014,114.8,115.95,113.6,113.85,183500 AHH,D,20241014,10.9,10.99,10.81,10.86,979900 AHH-A,D,20241014,24.61,24.75,24.4464,24.75,57300 AHL-C,D,20241014,26.47,26.7171,26.44,26.69,7900 AHL-D,D,20241014,21.98,21.98,21.78,21.859,10400 AHL-E,D,20241014,21.71,22.05,21.71,21.8,17100 AHR,D,20241014,24.49,24.795,24.385,24.7,651100 AHT,D,20241014,0.61,0.6458,0.609,0.6244,281800 AHT-D,D,20241014,14.18,14.5644,13.9195,14.37,15700 AHT-F,D,20241014,14.35,14.4065,14.01,14.4,2800 AHT-G,D,20241014,15.14,15.43,13.8,13.9,3100 AHT-H,D,20241014,14.78,14.78,14.64,14.64,1200 AHT-I,D,20241014,15.96,15.96,14.5,14.8099,3500 AI,D,20241014,27.24,27.71,26.8206,27.58,3522400 AIFD,D,20241014,28.12,28.2,28.11,28.18,4300 AIG,D,20241014,77.47,77.93,77.24,77.62,2623900 AIN,D,20241014,72.04,73.09,71.5809,73.05,210200 AIO,D,20241014,22.69,22.75,22.52,22.73,48900 AIR,D,20241014,61.35,61.7,61.1,61.45,230200 AIT,D,20241014,226.59,228.2,225.1,227.85,95800 AIV,D,20241014,8.66,8.73,8.635,8.65,474500 AIZ,D,20241014,191.85,193.19,190.2,192.87,207800 AIZN,D,20241014,22.52,22.79,22.4794,22.64,6100 AJG,D,20241014,288.63,290.47,287.4,289.71,735900 AJX,D,20241014,3.12,3.22,3.11,3.15,47600 AKA,D,20241014,25.16,25.66,23.47,25.52,10700 AKO.A,D,20241014,14.12,14.25,14.12,14.2,6000 AKO.B,D,20241014,18.84,19.14,18.79,19.14,27000 AKR,D,20241014,23.65,23.84,23.5,23.77,754600 AL,D,20241014,43.4,44.605,43.37,44.4,428700 AL-A,D,20241014,25.18,25.1898,25.18,25.1835,4800 ALB,D,20241014,101.17,102,98,99.6,2352700 ALB-A,D,20241014,47.85,47.85,46.3,46.79,42100 ALC,D,20241014,96.74,97.32,96.45,97.2,562200 ALE,D,20241014,64.49,64.5804,64.35,64.4,243200 ALEX,D,20241014,18.6,18.69,18.52,18.52,184800 ALG,D,20241014,176.24,178.96,175.35,178.82,63400 ALIT,D,20241014,7.18,7.33,7.14,7.29,3059900 ALK,D,20241014,44.7,44.94,44.17,44.69,2429200 ALL,D,20241014,188.31,191.19,186.97,190.53,1200100 ALL-B,D,20241014,25.8,25.87,25.8,25.87,10600 ALL-H,D,20241014,24.49,24.6696,24.35,24.56,60500 ALL-I,D,20241014,23.11,23.32,23.11,23.24,9600 ALL-J,D,20241014,27.75,27.8,27.66,27.74,27900 ALLE,D,20241014,147.13,149.66,146.095,149.46,688400 ALLY,D,20241014,35.54,36.025,35.22,35.79,4189100 ALSN,D,20241014,100.04,100.25,99.36,99.8,439800 ALT-A,D,20241014,25.85,25.97,25.8068,25.97,1700 ALTG,D,20241014,6.15,6.54,6.15,6.28,268600 ALTM,D,20241014,5.54,5.55,5.5,5.54,29961600 ALU.W,D,20241014,0.0592,0.0598,0.0509,0.056,9900 ALUR,D,20241014,0.7,0.7099,0.68,0.681,70800 ALV,D,20241014,94.23,94.85,93.79,94.54,707300 ALX,D,20241014,227.21,230.45,227.01,230.45,11000 AM,D,20241014,15.55,15.805,15.55,15.57,2242600 AMBC,D,20241014,11.26,11.75,11.26,11.6,562000 AMBP,D,20241014,3.73,3.83,3.7,3.83,920200 AMC,D,20241014,4.15,4.24,4.12,4.12,5554900 AMCR,D,20241014,11.19,11.36,11.155,11.34,3973200 AME,D,20241014,170.75,171.71,170.215,171.57,2034200 AMG,D,20241014,188.33,190.11,188.33,190,127600 AMH,D,20241014,37.83,37.965,37.61,37.83,832500 AMH-G,D,20241014,24.85,24.85,24.75,24.76,1300 AMH-H,D,20241014,25.05,25.39,25.045,25.35,5400 AMN,D,20241014,39.6,41.08,39.01,40.19,639600 AMP,D,20241014,503.54,504.82,498.86,504.35,252300 AMP.V,D,20241014,0.1125,0.118,0.1125,0.115,6800 AMPS,D,20241014,2.99,3.15,2.931,3.15,1389600 AMPX,D,20241014,1.38,1.4499,1.3216,1.37,1472900 AMPY,D,20241014,7.01,7.035,6.895,6.91,172600 AMR,D,20241014,222,224.11,220.115,223.8,108400 AMRC,D,20241014,34.79,35,34.32,34.94,184400 AMT,D,20241014,217.71,221.99,217.0125,221.7,1501900 AMTB,D,20241014,20.26,20.69,20.125,20.43,153900 AMTD,D,20241014,1.44,1.51,1.38,1.42,35000 AMTM,D,20241014,26.81,28.64,26.68,28.38,3154100 AMWL,D,20241014,10.18,10.18,9.8,10.07,35500 AMX,D,20241014,16.02,16.4,16.02,16.35,2939900 AN,D,20241014,164.55,168.5,163.98,167.27,587500 ANET,D,20241014,419.17,422.73,413.34,413.47,1247800 ANF,D,20241014,150.54,157.72,149.69,155.52,1821900 ANG-A,D,20241014,25.05,25.06,24.99,25.04,6100 ANG-B,D,20241014,24.95,25.15,24.95,25.15,7200 ANRO,D,20241014,13.62,14.015,13.41,13.91,396600 ANVS,D,20241014,8.13,8.13,7.29,7.51,362000 AOD,D,20241014,9.03,9.1,9.02,9.06,457200 AOMN,D,20241014,25.96,26.09,25.96,26.09,9300 AOMR,D,20241014,9.93,9.93,9.825,9.88,45600 AON,D,20241014,355.83,359.43,354.3898,358.58,725500 AORT,D,20241014,25.95,26.5,25.73,26.2,148800 AOS,D,20241014,81.03,82.71,80.65,82.62,1345400 AP,D,20241014,1.73,1.855,1.73,1.84,60200 APAM,D,20241014,43.31,44.39,43.08,44.35,375600 APD,D,20241014,316.88,320.61,316.01,320.34,1058200 APG,D,20241014,33.21,33.54,33.115,33.38,745100 APH,D,20241014,66.11,67.41,66.05,67.38,6682600 APLE,D,20241014,15.15,15.15,14.9699,14.99,1416300 APO,D,20241014,141.07,141.63,139.63,141.37,2113200 APO-A,D,20241014,75.68,76.27,75.51,76.27,121000 APOS,D,20241014,27.31,27.4581,27.19,27.43,13500 APTV,D,20241014,71.15,71.51,70.3934,71.09,2298400 AQN,D,20241014,5,5.09,5,5.06,1830800 AQNB,D,20241014,25.69,25.69,25.52,25.57,17200 AR,D,20241014,28.9,29.09,27.97,28.05,3479600 ARC,D,20241014,3.41,3.41,3.38,3.39,256900 ARCH,D,20241014,144.75,146.19,143.42,145.86,169700 ARCO,D,20241014,9.65,10.03,9.64,9.9,1730800 ARDC,D,20241014,15.28,15.3501,15.24,15.33,73900 ARDT,D,20241014,18.76,19.05,18.5601,18.87,123400 ARE,D,20241014,117.27,120.06,116.875,120,1163000 ARES,D,20241014,163,164.55,161.69,163.35,596200 ARG-A,D,20241014,24.88,24.88,24.75,24.75,11200 ARGD,D,20241014,22.45,22.51,22.34,22.51,8200 ARI,D,20241014,8.65,8.88,8.58,8.82,997900 ARIS,D,20241014,17.26,17.36,16.98,17.02,114400 ARL,D,20241014,15.55,15.61,15.5,15.61,2200 ARLO,D,20241014,11.08,11.525,10.98,11.44,816000 ARMK,D,20241014,38.27,38.88,38.23,38.72,1380900 AROC,D,20241014,21.17,21.425,21.08,21.32,1231800 ARR,D,20241014,19.75,19.87,19.67,19.83,1575800 ARR-C,D,20241014,23.45,23.5,23.3101,23.41,13200 ARW,D,20241014,133.66,135.23,133.475,134.83,197000 AS,D,20241014,18.69,19.43,18.41,19.33,4111400 ASA,D,20241014,21.12,21.26,21.0101,21.16,13500 ASAI,D,20241014,6.19,6.48,6.19,6.47,603100 ASAN,D,20241014,12,12.3,11.74,12.2,1195500 ASB,D,20241014,21.91,22.18,21.71,22.09,1073000 ASB-E,D,20241014,23.03,23.31,23.03,23.15,7000 ASB-F,D,20241014,21.95,22,21.95,22,1800 ASBA,D,20241014,24.6,24.8599,24.5828,24.7,14300 ASC,D,20241014,17.61,17.61,17.29,17.29,386700 ASG,D,20241014,5.75,5.75,5.66,5.71,293700 ASGI,D,20241014,20.04,20.1,19.95,20.06,105500 ASGN,D,20241014,96.67,97.895,96.5025,97.65,125000 ASH,D,20241014,85.48,87.08,85.3436,87.07,396600 ASIX,D,20241014,30.57,30.57,29.765,30.51,93400 ASPN,D,20241014,23,23.58,22.3,22.76,1863200 ASR,D,20241014,282.18,284.3,278.5,281.09,27400 ASX,D,20241014,10.07,10.2,10.02,10.16,7672500 ATC-D,D,20241014,25.52,25.52,25.4819,25.4819,2400 ATC-H,D,20241014,25.31,25.35,25.2571,25.2873,6700 ATEN,D,20241014,14.91,14.91,14.67,14.72,238800 ATGE,D,20241014,73.44,75.3202,73.27,74.95,163700 ATH-A,D,20241014,25.03,25.19,25,25.18,18000 ATH-B,D,20241014,22.78,22.9494,22.5752,22.78,12400 ATH-C,D,20241014,25.11,25.12,25.03,25.06,27100 ATH-D,D,20241014,20.18,20.38,20.0356,20.38,30400 ATH-E,D,20241014,26.83,26.83,26.6,26.76,13800 ATHM,D,20241014,32.34,32.94,32.27,32.37,389000 ATHS,D,20241014,25.56,25.62,25.5,25.57,39500 ATI,D,20241014,63.4,63.45,62.41,62.8,1010400 ATIP,D,20241014,5.68,5.8626,5.68,5.83,700 ATKR,D,20241014,87.24,87.24,85.7601,86.86,480000 ATMU,D,20241014,39.6,40,39.42,39.45,464800 ATO,D,20241014,139.4,140.57,139.145,140.28,484400 ATR,D,20241014,164.99,167.76,163.46,167.19,469700 ATS,D,20241014,30.26,30.26,29.67,30.07,18500 ATUS,D,20241014,2.44,2.465,2.38,2.41,755700 AU,D,20241014,26.89,27.34,26.82,27.34,1489500 AUB,D,20241014,37.83,38.69,37.485,38.61,310500 AUB-A,D,20241014,24.44,24.5399,24.41,24.43,11700 AUNA,D,20241014,7,7.2334,6.89,6.94,32100 AVA,D,20241014,37.58,38,37.49,37.98,329500 AVAL,D,20241014,2.05,2.05,2.04,2.045,6000 AVB,D,20241014,219.62,222.32,218.49,221.63,539200 AVD,D,20241014,5.15,5.19,5.06,5.17,148000 AVK,D,20241014,11.54,11.555,11.5,11.55,216000 AVK.P,D,20241014,0.02,0.0291,0.0159,0.02,916000 AVNS,D,20241014,22.53,22.75,22.53,22.65,127600 AVNT,D,20241014,48.67,49.83,48.26,49.8,530300 AVTR,D,20241014,24.7,25.21,24.47,25.06,5435600 AVY,D,20241014,217.79,220.7,217,220.52,305800 AWF,D,20241014,11.15,11.15,11.05,11.07,214700 AWI,D,20241014,136.18,138.18,136.0415,138.14,181000 AWK,D,20241014,139.24,140.72,138.9764,140.37,597600 AWP,D,20241014,4.32,4.34,4.31,4.32,223300 AWR,D,20241014,83.66,85.73,83.53,85.38,155600 AX,D,20241014,63.98,65.23,63.77,64.85,257300 AXL,D,20241014,6.09,6.15,6.02,6.14,1201000 AXP,D,20241014,276.16,277.7,275.1101,276.52,1398900 AXR,D,20241014,29.71,29.89,28.84,29.17,11600 AXS,D,20241014,80.6,81.12,80.21,80.93,627900 AXS-E,D,20241014,22.38,22.5996,22.29,22.54,49500 AXTA,D,20241014,37.11,37.185,36.71,36.91,1568800 AYI,D,20241014,307.56,309.715,307.415,308.87,234300 AZEK,D,20241014,44.48,45.71,44.32,45.56,1096200 AZO,D,20241014,3075.15,3167.26,3075.15,3153.04,98600 AZUL,D,20241014,3.15,3.29,3.125,3.28,1022000 AZZ,D,20241014,78.27,81.41,77.44,81.13,226900 B,D,20241014,46.59,46.71,46.55,46.65,629000 BA,D,20241014,148,150.09,146.02,148.99,9736900 BABA,D,20241014,108.31,110.08,106.92,107.81,21351600 BAC,D,20241014,41.96,42.1799,41.72,41.91,28098900 BAC-B,D,20241014,25.32,25.35,25.3,25.35,50300 BAC-E,D,20241014,24.5,24.635,24.5,24.635,5100 BAC-K,D,20241014,25.03,25.12,25.03,25.1001,32500 BAC-L,D,20241014,1257.5,1260.54,1257,1259,8000 BAC-M,D,20241014,24.5,24.58,24.45,24.58,95100 BAC-N,D,20241014,23.3,23.54,23.225,23.53,47200 BAC-O,D,20241014,20.72,20.84,20.61,20.83,35500 BAC-P,D,20241014,19.7,19.8,19.58,19.8,103900 BAC-Q,D,20241014,20.13,20.1992,20.03,20.19,47900 BAC-S,D,20241014,22.6,22.72,22.5,22.72,44300 BAH,D,20241014,160.98,163.13,160.44,162.65,577600 BAK,D,20241014,6.64,6.79,6.62,6.73,291400 BALL,D,20241014,64.56,65.69,64.33,65.39,2222900 BALY,D,20241014,17.49,17.54,17.465,17.5,318400 BAM,D,20241014,48.68,49.39,48.68,49.13,801500 BAN-F,D,20241014,23.82,24.0399,23.64,23.86,142000 BANC,D,20241014,14.52,14.84,14.36,14.79,1237900 BAP,D,20241014,187.2,187.65,185.49,185.49,123300 BAR.W,D,20241014,0.09,0.095,0.09,0.09,1100 BARK,D,20241014,1.6,1.63,1.56,1.57,826500 BAX,D,20241014,36.59,36.98,36.31,36.91,2045600 BB,D,20241014,2.5,2.53,2.48,2.49,3228300 BBA.W,D,20241014,0.16,0.2001,0.15,0.2,514800 BBAI,D,20241014,1.68,1.94,1.67,1.91,22688100 BBAR,D,20241014,12.39,12.73,11.92,12.02,573500 BBD,D,20241014,2.62,2.68,2.61,2.67,25691500 BBDC,D,20241014,9.79,9.79,9.675,9.71,314900 BBDO,D,20241014,2.33,2.35,2.3,2.3487,4200 BBN,D,20241014,17.2,17.21,17.1,17.18,213600 BBU,D,20241014,23.35,23.75,23.35,23.75,2300 BBUC,D,20241014,25.07,25.71,25.0617,25.7,17200 BBVA,D,20241014,10.19,10.25,10.18,10.23,526400 BBW,D,20241014,35.15,36.17,34.88,35.78,221500 BBWI,D,20241014,31.9,31.97,30.75,31.03,3780500 BBY,D,20241014,96.62,97.05,95.45,96.91,2321400 BC,D,20241014,82.07,83.24,81.36,83.19,381400 BC-A,D,20241014,25.24,25.3528,25.15,25.3528,4700 BC-B,D,20241014,25.2,25.2,25.11,25.11,1500 BC-C,D,20241014,25.25,25.42,25.0801,25.33,6000 BCAT,D,20241014,16.6,16.65,16.55,16.65,534800 BCC,D,20241014,142.06,143.86,141.93,142.98,135000 BCE,D,20241014,33.01,33.11,32.38,32.56,3483900 BCH,D,20241014,24.39,24.7212,24.365,24.66,104900 BCO,D,20241014,111.69,112.62,111.14,112.36,115200 BCS,D,20241014,12.27,12.385,12.23,12.35,6906600 BCSF,D,20241014,16.65,16.65,16.52,16.6,107100 BCX,D,20241014,9.58,9.65,9.49,9.6,159500 BDC,D,20241014,120.8,122.75,120.37,121.89,368200 BDJ,D,20241014,8.78,8.81,8.73,8.76,447000 BDN,D,20241014,5.69,6,5.67,5.97,2673200 BDX,D,20241014,236.62,240.47,235.445,240.02,737000 BE,D,20241014,10.62,10.76,10.26,10.46,3637100 BEDU,D,20241014,1.88,1.88,1.88,1.88,200 BEKE,D,20241014,22.47,23.69,22.11,22.31,14237100 BEN,D,20241014,19.99,20.135,19.795,20.12,2797100 BEP,D,20241014,25.93,26.15,25.74,26.07,146600 BEP-A,D,20241014,21.38,21.94,21.38,21.94,5500 BEPC,D,20241014,29.9,30.37,29.66,30.26,416800 BEPH,D,20241014,18.21,18.21,17.975,18.06,8600 BEPI,D,20241014,18.85,18.85,18.46,18.5384,16500 BEPJ,D,20241014,25.66,25.9,25.66,25.89,4900 BERY,D,20241014,68.59,69.345,68.225,69.29,587900 BEST,D,20241014,2.67,2.71,2.67,2.71,3900 BF.A,D,20241014,47.17,47.84,47.15,47.63,83200 BF.B,D,20241014,48.44,48.8,48.03,48.69,1723300 BFAC,D,20241014,11.07,11.07,11.07,11.07,100 BFAM,D,20241014,133.5,134.89,133.18,133.7,373000 BFH,D,20241014,50.69,51.19,50.05,50.76,434900 BFK,D,20241014,10.6,10.62,10.58,10.59,59200 BFL.W,D,20241014,0.0825,0.0825,0.075,0.075,6400 BFLY,D,20241014,1.85,1.85,1.72,1.73,1725000 BFS,D,20241014,40.55,40.8599,40.31,40.6,52100 BFS-D,D,20241014,22.785,23.5354,22.785,23.5354,2200 BFS-E,D,20241014,23.98,23.98,23.6,23.7225,3800 BFZ,D,20241014,12.1,12.1,12.0267,12.04,45900 BG,D,20241014,96.44,96.74,95.81,96.22,826600 BGB,D,20241014,12.43,12.465,12.43,12.45,74400 BGH,D,20241014,15.47,15.47,15.315,15.36,66800 BGR,D,20241014,13.2,13.21,13.14,13.18,76700 BGS,D,20241014,7.98,8.13,7.935,8.13,732300 BGSF,D,20241014,8.94,8.98,8.83,8.83,10100 BGT,D,20241014,13.12,13.15,13.03,13.11,101500 BGX,D,20241014,12.97,12.97,12.84,12.9,66100 BGY,D,20241014,5.7,5.72,5.69,5.71,188600 BH,D,20241014,170,170.54,168.56,170.06,900 BHC,D,20241014,8.37,8.44,8.185,8.24,2653800 BHE,D,20241014,44.52,44.85,44.24,44.31,163300 BHK,D,20241014,11.78,11.805,11.7201,11.77,94400 BHLB,D,20241014,27.26,27.58,26.95,27.49,153900 BHP,D,20241014,58.55,59.56,58.363,59.43,2279100 BHR,D,20241014,3.14,3.2,3.1,3.12,152300 BHR-B,D,20241014,15.18,15.1999,15.0425,15.1999,3000 BHR-D,D,20241014,21.94,21.94,21.5,21.65,2700 BHV,D,20241014,11.42,11.42,11.36,11.37,8700 BHVN,D,20241014,52.6,53.88,52.2901,52.77,625700 BIGZ,D,20241014,7.71,7.72,7.67,7.71,424700 BILL,D,20241014,56.48,56.48,55.59,55.92,1029300 BIO,D,20241014,336.91,342.64,334.355,341.06,151900 BIP,D,20241014,34.06,34.35,33.96,34.1,115200 BIP-A,D,20241014,20.74,20.74,20.62,20.6595,3700 BIP-B,D,20241014,20.37,20.4,20.21,20.24,15600 BIPC,D,20241014,41.46,42.36,41.2832,42.14,293000 BIPH,D,20241014,19.33,19.37,19.1,19.27,8800 BIPI,D,20241014,19.51,19.84,19.485,19.71,6200 BIPJ,D,20241014,25.32,25.35,25.13,25.28,16200 BIRK,D,20241014,50.23,51.79,50.23,51.77,1695100 BIT,D,20241014,14.97,15,14.91,14.98,152300 BJ,D,20241014,86.8,87.07,84.92,85.36,1572300 BK,D,20241014,74.77,76.61,74.45,76.51,5628700 BKD,D,20241014,5.9,6.12,5.9,6.05,2116000 BKDT,D,20241014,82.81,82.81,82.81,82.81,500 BKE,D,20241014,42.34,43.09,42.15,43.08,304700 BKH,D,20241014,59.49,60.835,59.29,60.45,508400 BKK.W,D,20241014,0.105,0.105,0.105,0.105,500 BKKT,D,20241014,10.79,11.24,10.4638,11.17,112800 BKN,D,20241014,12.87,13,12.87,12.95,24100 BKS.W,D,20241014,0.0438,0.0438,0.0369,0.0374,63200 BKSY,D,20241014,6.28,6.4,5.9523,6.26,744700 BKT,D,20241014,12.38,12.385,12.29,12.315,41800 BKU,D,20241014,36.5,37.12,36.24,36.8,723500 BKV,D,20241014,18.54,18.54,18,18.02,184900 BLCO,D,20241014,21.19,21.69,20.59,20.87,2934400 BLD,D,20241014,387.65,402.595,387.65,401.12,169600 BLDR,D,20241014,193.64,198.04,192.39,196.71,915800 BLE,D,20241014,11.18,11.19,11.12,11.19,113100 BLK,D,20241014,999.17,1001.45,989.19,991.72,768500 BLND,D,20241014,3.63,3.71,3.58,3.7,690100 BLW,D,20241014,14.47,14.475,14.42,14.43,76900 BLX,D,20241014,33.69,33.925,33.4647,33.71,68600 BMA,D,20241014,74.89,76.6289,73.3101,74.18,141300 BME,D,20241014,41.97,42.3,41.94,42.26,19700 BMEZ,D,20241014,15.84,15.93,15.79,15.91,165500 BMI,D,20241014,226.38,227.06,224.4175,225.23,148400 BML-G,D,20241014,22.77,22.92,22.77,22.88,5000 BML-H,D,20241014,22.8,22.96,22.8,22.95,12200 BML-J,D,20241014,24.33,24.3887,24.3,24.31,13900 BML-L,D,20241014,24.05,24.2,24.047,24.19,7800 BMN,D,20241014,25.28,25.28,25.06,25.08,24000 BMO,D,20241014,92.91,93.71,92.625,93.25,855000 BMY,D,20241014,52.13,52.71,51.9387,52.67,6891000 BN,D,20241014,53.89,54.19,53.64,53.87,836900 BNED,D,20241014,8.9,8.975,8.71,8.91,59000 BNH,D,20241014,18.49,18.71,18.43,18.59,18200 BNJ,D,20241014,17.42,17.42,17.2001,17.36,11600 BNL,D,20241014,18.09,18.355,18.05,18.31,333500 BNS,D,20241014,52.28,52.735,52.23,52.39,694700 BNT,D,20241014,53.5,54.07,53.5,53.95,5600 BNY,D,20241014,10.92,10.95,10.9073,10.93,36200 BOC,D,20241014,14.59,14.68,14.43,14.66,101100 BODI,D,20241014,6.91,7.119,6.6748,6.76,15500 BOE,D,20241014,11.42,11.425,11.38,11.42,88000 BOH,D,20241014,66.31,67.19,65.73,66.76,288900 BOH-A,D,20241014,18.34,18.34,18.1801,18.3,4900 BOH-B,D,20241014,26.7799,26.7799,26.6,26.71,18300 BOND,D,20241014,92.84,92.98,92.67,92.98,207200 BOOT,D,20241014,160.04,162.4,159.07,161.65,527800 BORR,D,20241014,5.25,5.31,5.22,5.29,1283100 BOW,D,20241014,29.08,29.21,28.835,29.14,42400 BOWL,D,20241014,11.71,11.985,11.56,11.74,284000 BOX,D,20241014,32.77,33.075,32.44,32.63,1259800 BP,D,20241014,31.9,32.11,31.825,31.99,5522700 BPT,D,20241014,1.34,1.4,1.28,1.37,199500 BR,D,20241014,221,222.525,220.3,221.51,334100 BRBR,D,20241014,63.6,64.25,63.25,63.75,696800 BRC,D,20241014,74.91,75.47,74.71,75.02,196100 BRCC,D,20241014,3.47,3.505,3.42,3.5,361400 BRDG,D,20241014,10.36,10.48,9.93,10.4,580300 BRFS,D,20241014,4.08,4.18,4.065,4.16,2118500 BRK.A,D,20241014,692695,693598,685000.1,685000.1,1800 BRK.B,D,20241014,461.92,462,458.1,459.98,2969700 BRO,D,20241014,105.23,106.25,104.92,105.94,1077700 BROS,D,20241014,32.72,34.24,32.46,34.24,3078500 BRSP,D,20241014,5.33,5.46,5.32,5.43,505100 BRT,D,20241014,17.55,17.6,17.22,17.36,13800 BRW,D,20241014,7.4,7.42,7.4,7.41,56000 BRX,D,20241014,26.88,27.225,26.76,27.17,1109200 BSAC,D,20241014,20,20.31,19.92,20.18,1355400 BSBR,D,20241014,5.14,5.215,5.125,5.19,189100 BSIG,D,20241014,26.08,26.78,25.89,26.6,215300 BSL,D,20241014,14.18,14.24,14.17,14.19,29500 BSM,D,20241014,15.23,15.23,14.96,15.07,445000 BST,D,20241014,37.06,37.46,36.995,37.33,205100 BSTZ,D,20241014,19.47,19.654,19.4415,19.6,138100 BSX,D,20241014,87.6,87.79,86.915,87.55,5360900 BTA,D,20241014,10.66,10.66,10.59,10.6,7300 BTCM,D,20241014,2.26,2.3,2.2,2.29,49200 BTE,D,20241014,3.19,3.19,3.11,3.13,7076800 BTI,D,20241014,35.15,35.5,35.09,35.45,6502400 BTO,D,20241014,33.22,33.6,32.88,33.58,27100 BTT,D,20241014,21.57,21.57,21.475,21.51,74400 BTU,D,20241014,27,27.09,26.585,26.75,1228700 BTZ,D,20241014,11.16,11.175,11.14,11.16,167300 BUD,D,20241014,64.48,65.43,64.45,65.42,1462700 BUI,D,20241014,23.88,24.17,23.875,23.99,45200 BUR,D,20241014,13.36,13.595,13.28,13.58,297100 BURL,D,20241014,253.46,253.88,249.66,251.2,650900 BUXX,D,20241014,20.39,20.39,20.32,20.33,95200 BV,D,20241014,16.45,16.59,16.365,16.38,299800 BVN,D,20241014,13.52,13.75,13.45,13.56,583300 BW,D,20241014,2.37,2.59,2.332,2.56,2256000 BW-A,D,20241014,14.8,14.8983,14.49,14.84,18700 BWA,D,20241014,35.06,35.455,34.86,35.43,1283100 BWG,D,20241014,8.69,8.71,8.64,8.65,58000 BWLP,D,20241014,15.1,15.14,14.91,14.95,234100 BWMX,D,20241014,12.66,12.9,12.45,12.66,21900 BWNB,D,20241014,22.14,22.35,22.0001,22.215,5600 BWSN,D,20241014,24.6,24.6,24,24.25,8300 BWXT,D,20241014,118.07,119.53,117.225,119.32,755200 BX,D,20241014,153.95,155.805,153.56,155.49,2576800 BXC,D,20241014,108.73,110.46,108.0201,109.83,33000 BXMT,D,20241014,17.67,18.08,17.66,18.04,1289600 BXMX,D,20241014,13.76,13.85,13.76,13.81,55500 BXP,D,20241014,82.8,84.63,82.31,84.39,763200 BXSL,D,20241014,29.71,29.89,29.6,29.83,766800 BY,D,20241014,25.9,26.31,25.83,26.11,86400 BYD,D,20241014,63.06,64.17,62.83,64.13,664800 BYM,D,20241014,12.02,12.02,11.9175,11.94,32500 BYON,D,20241014,10.27,10.48,10,10.17,1090300 BZH,D,20241014,31.88,32.365,31.71,32.29,148900 C,D,20241014,65.81,66.43,65.65,66.01,14682900 C-N,D,20241014,30.53,30.63,30.38,30.54,75700 CAAP,D,20241014,18.9,18.9518,18.6169,18.68,86300 CABO,D,20241014,337.72,347.84,335.37,341.88,112900 CACI,D,20241014,523.34,528.93,523.34,528.05,63000 CAD-A,D,20241014,23,23.05,22.8,22.8,2300 CADE,D,20241014,32.36,32.79,32.01,32.65,803500 CAE,D,20241014,18.46,18.46,18.295,18.45,239600 CAF,D,20241014,13.58,13.67,13.41,13.44,54900 CAG,D,20241014,29.37,29.475,29.14,29.45,2587700 CAH,D,20241014,112.62,112.62,111.7,111.92,2267600 CAL,D,20241014,32.77,33.25,32.46,32.54,719900 CALX,D,20241014,38.15,38.37,37.87,38.2,358200 CANG,D,20241014,1.77,1.83,1.76,1.83,38000 CAPL,D,20241014,22,22,21.86,21.93,13000 CARR,D,20241014,81.64,82.95,81.54,82.67,2670100 CARS,D,20241014,15.65,15.96,15.65,15.89,270400 CAT,D,20241014,393.39,396.29,386.87,393.95,3006100 CATO,D,20241014,5.66,5.6644,5.485,5.52,27400 CAVA,D,20241014,134.68,135.57,132.01,134.75,2322400 CB,D,20241014,287.69,289.9,285.51,288.71,656700 CBL,D,20241014,26,26.42,25.92,26.26,104700 CBNA,D,20241014,20.96,20.96,20.71,20.72,4300 CBRE,D,20241014,121.24,122.385,120.9,122.09,915600 CBT,D,20241014,111.82,114.13,111.4,113.83,169600 CBU,D,20241014,59.61,61.24,59.15,60.85,249400 CBZ,D,20241014,65.55,65.83,65.19,65.41,234600 CC,D,20241014,20.23,20.27,19.71,19.96,1398700 CCI,D,20241014,110.45,112.425,110.14,112.03,1276200 CCIA,D,20241014,25.87,25.87,25.87,25.87,200 CCIF,D,20241014,8.37,8.46,8.33,8.41,329300 CCJ,D,20241014,51.35,52.16,51.03,51.88,3248500 CCK,D,20241014,92.83,94.16,92.6,93.46,757900 CCL,D,20241014,20.33,20.43,19.97,20.21,27465800 CCM,D,20241014,7.35,7.35,7.04,7.085,1200 CCO,D,20241014,1.61,1.61,1.55,1.55,531700 CCRD,D,20241014,12.7969,12.7969,12.34,12.41,10600 CCS,D,20241014,97.08,98.97,96.82,98.83,135500 CCU,D,20241014,11.16,11.35,11.14,11.35,118600 CCZ,D,20241014,59,59.8,58.275,58.76,28700 CDE,D,20241014,6.32,6.4587,6.28,6.43,8106300 CDLR,D,20241014,28.56,28.645,28.24,28.27,46800 CDP,D,20241014,31.01,31.485,30.87,31.31,498500 CDR-B,D,20241014,16.07,16.2,15.89,15.89,1700 CDR-C,D,20241014,14.77,14.99,14.7363,14.83,7200 CDRE,D,20241014,40.06,40.11,38.51,38.52,276700 CE,D,20241014,135.13,135.95,133.645,135.66,420700 CEE,D,20241014,10.33,10.37,10.26,10.29,7900 CEIX,D,20241014,110,110.84,108.9,110.67,310300 CEL.P,D,20241014,0.06,0.065,0.05,0.06,2900 CEPU,D,20241014,10.47,10.688,10.24,10.38,201200 CF,D,20241014,87.21,87.31,86.24,87,909000 CFG,D,20241014,42.64,43.36,42.3,43.27,4091100 CFG-E,D,20241014,22.02,22.3602,22.02,22.23,21300 CFG-H,D,20241014,27.33,27.45,27.24,27.4,34600 CFR,D,20241014,119.26,120.26,118.51,120,224700 CFR-B,D,20241014,21.45,21.4714,21.21,21.22,3200 CGA,D,20241014,1.94,2.0686,1.7978,1.94,5700 CGAU,D,20241014,7.08,7.16,7.05,7.12,251600 CGV,D,20241014,13.4,13.4438,13.4,13.4349,1700 CHCT,D,20241014,16.62,16.92,16.56,16.81,260000 CHD,D,20241014,101.96,103.345,101.42,103.16,1039600 CHE,D,20241014,592.55,601.875,592.55,600.27,44500 CHGG,D,20241014,1.55,1.57,1.49,1.5,3847600 CHH,D,20241014,135,135,133.51,134.3,212700 CHM-A,D,20241014,23.63,23.72,23.63,23.675,4000 CHM-B,D,20241014,24.77,24.8999,24.7,24.88,6700 CHMI,D,20241014,3.42,3.44,3.39,3.4,107600 CHN,D,20241014,13.4,13.41,13.02,13.04,47900 CHPT,D,20241014,1.34,1.35,1.31,1.32,10908800 CHT,D,20241014,37.67,37.97,37.67,37.95,134200 CHWY,D,20241014,28.96,29.085,28.26,28.45,5306300 CI,D,20241014,350.13,352.2,348.36,351.45,952400 CIA,D,20241014,4.65,5.07,4.6201,4.86,146600 CIB,D,20241014,32.32,33.03,32.1,32.64,209200 CICB,D,20241014,25.28,25.4,25.25,25.34,55000 CIEN,D,20241014,68.87,68.93,67.35,67.73,1461300 CIF,D,20241014,1.79,1.79,1.78,1.79,9700 CIG,D,20241014,1.96,1.97,1.934,1.97,714500 CIG.C,D,20241014,2.5,2.5,2.5,2.5,800 CII,D,20241014,19.92,19.9994,19.87,19.99,135600 CIM,D,20241014,15.18,15.35,15.1,15.27,445200 CIM-A,D,20241014,24.33,24.36,24.255,24.2925,6400 CIM-B,D,20241014,25.05,25.05,24.94,24.94,13100 CIM-C,D,20241014,23.06,23.34,23.06,23.28,12300 CIM-D,D,20241014,24.4,24.4561,24.38,24.42,39900 CIMN,D,20241014,25.54,25.54,25.47,25.52,5200 CIMO,D,20241014,25.83,25.83,25.5,25.53,45800 CINT,D,20241014,7.1,7.4,6.99,7.24,73600 CIO,D,20241014,5.57,5.57,5.33,5.47,252900 CIO-A,D,20241014,18.66,19,18.66,19,4100 CION,D,20241014,11.85,11.895,11.8298,11.87,119200 CIVI,D,20241014,53.47,53.7,52.85,53.06,878700 CL,D,20241014,100.01,100.84,99.92,100.73,3180500 CLB,D,20241014,18.88,19.1669,18.69,19,267800 CLB.W,D,20241014,0.32,0.32,0.2423,0.28,2200 CLBR,D,20241014,10.2,10.27,10.2,10.26,14400 CLCO,D,20241014,11.5,11.63,11.42,11.57,180800 CLD-A,D,20241014,23.46,23.57,22.96,22.96,1500 CLDT,D,20241014,8.43,8.45,8.33,8.44,212200 CLF,D,20241014,12.94,13.06,12.77,13.05,8488400 CLH,D,20241014,260,261.8122,258.07,259.69,303700 CLPR,D,20241014,6.11,6.87,6.1,6.65,288400 CLS,D,20241014,64.19,64.555,62.63,63.16,2081400 CLVT,D,20241014,6.76,6.83,6.67,6.83,2487700 CLW,D,20241014,27.89,28.38,27.645,28.12,180500 CLX,D,20241014,160.62,161.735,160,161.51,991400 CM,D,20241014,60.97,61.33,60.1,60.52,1483000 CMA,D,20241014,61.12,61.835,60.75,61.33,1916800 CMBT,D,20241014,16.57,16.57,16.23,16.27,50400 CMC,D,20241014,53.25,54.05,53,54.01,692900 CMCM,D,20241014,4.58,4.58,4.23,4.3,54200 CMG,D,20241014,59.28,59.6,58.6942,59.28,5988200 CMI,D,20241014,335.25,338.78,333.61,338.37,442700 CMP,D,20241014,12.28,12.28,11.7,11.95,410200 CMR-B,D,20241014,25.65,25.65,25.6,25.6,2900 CMR-C,D,20241014,26.63,26.63,26.17,26.38,2100 CMR-D,D,20241014,26.5,26.5,26.2001,26.5,1300 CMRE,D,20241014,14.51,14.54,14.19,14.3,219400 CMS,D,20241014,69.47,69.99,69.27,69.87,1329600 CMS-B,D,20241014,85.02,88.7399,85.02,85.375,600 CMS-C,D,20241014,20.13,20.27,20.07,20.22,15400 CMSA,D,20241014,24.88,24.905,24.82,24.82,4000 CMSC,D,20241014,24.69,24.739,24.6,24.69,11900 CMSD,D,20241014,24.93,24.99,24.815,24.98,26900 CMTG,D,20241014,6.15,6.365,6.08,6.29,380000 CMU,D,20241014,3.63,3.65,3.63,3.645,38200 CNA,D,20241014,49.01,49.53,48.68,49.48,212900 CNC,D,20241014,72.47,73.14,71.81,72.9,3666700 CNF,D,20241014,1.66,1.79,1.5,1.63,107200 CNH,D,20241014,11.16,11.215,11.02,11.14,6593200 CNI,D,20241014,115.31,115.68,114.6367,115.52,966000 CNK,D,20241014,29.67,29.83,28.83,29.09,2465800 CNM,D,20241014,44.92,45.41,44.35,45.28,1717600 CNMD,D,20241014,63.99,65.1325,62.87,64.59,462800 CNNE,D,20241014,18.72,18.74,18.56,18.6,574700 CNO,D,20241014,35.02,35.435,34.87,35.39,406200 CNP,D,20241014,29.64,29.81,29.49,29.78,3199500 CNQ,D,20241014,37.06,37.355,36.85,37.01,2997300 CNS,D,20241014,93.95,96.56,93.38,96.53,135000 CNX,D,20241014,35.85,36.12,34.86,35.05,2744800 COD-A,D,20241014,24.2,24.2,24.1,24.13,11500 COD-B,D,20241014,24.4,24.45,24.3168,24.4,62300 COD-C,D,20241014,24.43,24.51,24.371,24.48,48500 CODI,D,20241014,20.98,21.01,20.83,20.9,162000 COF,D,20241014,155.68,157.355,154.0392,156.61,2379600 COF-I,D,20241014,21.3,21.5396,21.1,21.51,73300 COF-J,D,20241014,20.25,20.5,20.1901,20.47,61900 COF-K,D,20241014,20.3,20.53,20.286,20.5175,6400 COF-L,D,20241014,19.71,19.85,19.61,19.84,19400 COF-N,D,20241014,19.39,19.49,19.2,19.49,17500 COHR,D,20241014,106,106.5,102.48,102.58,2275300 COLD,D,20241014,26.74,26.98,26.49,26.78,1136300 COMP,D,20241014,5.9,5.99,5.84,5.94,2054900 CON,D,20241014,20.16,20.96,20.11,20.95,158700 COOK,D,20241014,3.32,3.32,3.23,3.24,68600 COP,D,20241014,109.7,110.4349,108.9,109.47,5173900 COR,D,20241014,222.97,226.0275,221.95,224.81,1767700 COTY,D,20241014,9.17,9.23,9.09,9.17,4665100 COUR,D,20241014,7.55,7.6325,7.39,7.57,1219200 CP,D,20241014,81.67,81.94,81.2,81.89,1137300 CPA,D,20241014,95.86,97.54,95.1801,97.4,197000 CPAC,D,20241014,5.76,5.8,5.7,5.77,6100 CPAY,D,20241014,340.34,343.83,338.76,338.87,230100 CPF,D,20241014,29.22,29.54,28.95,29.11,166500 CPK,D,20241014,117.27,119.88,117.27,119.36,44900 CPNG,D,20241014,25.65,25.918,25.51,25.64,4361900 CPRI,D,20241014,43.01,43.2,42.76,43.05,1023000 CPS,D,20241014,13.1,13.185,12.8,12.98,126800 CPT,D,20241014,118.81,120.24,118.415,119.65,566000 CQP,D,20241014,50.48,50.5,49.9,50.01,65100 CR,D,20241014,158.78,159.51,157.29,158.67,201900 CRBG,D,20241014,30.44,30.875,30.37,30.64,2178300 CRC,D,20241014,52.77,53.22,52.42,53.12,403900 CRD.A,D,20241014,11.97,12.1656,11.84,12,45800 CRD.B,D,20241014,11.96,12.0822,11.95,11.95,3300 CRGY,D,20241014,13.29,13.405,13.225,13.39,1737900 CRH,D,20241014,91.63,92.67,90.92,92.28,2634700 CRI,D,20241014,61.55,64.42,61.44,63.9,1538300 CRK,D,20241014,11.83,11.95,11.735,11.84,1803300 CRL,D,20241014,192.49,194.1354,190.32,193.14,448100 CRM,D,20241014,289.92,292.4499,288.25,291.64,3642500 CRS,D,20241014,161,161.63,156.79,157.28,440500 CRT,D,20241014,10.65,11.21,10.65,11.1,33700 CSAN,D,20241014,8.58,8.7887,8.54,8.76,461800 CSL,D,20241014,470.52,481.26,468.89,480.93,242000 CSR,D,20241014,69.67,71.345,69.37,71.1,69100 CSTM,D,20241014,14.38,14.77,14.26,14.76,879000 CSV,D,20241014,30.81,30.99,30.6,30.86,28900 CTA-B,D,20241014,79.87,79.9996,79.625,79.625,1100 CTBB,D,20241014,16.53,16.7,16.4101,16.69,57600 CTDD,D,20241014,17.1,17.2,16.89,17.175,27100 CTLT,D,20241014,60.5,60.73,60.5,60.65,1209800 CTO,D,20241014,18.81,19.12,18.73,18.96,225100 CTO-A,D,20241014,24.75,24.75,24.17,24.655,3600 CTOS,D,20241014,3.41,3.475,3.37,3.4,416100 CTRA,D,20241014,24.57,24.66,24.23,24.41,5041500 CTRE,D,20241014,30.28,30.35,30.11,30.2,915800 CTRI,D,20241014,18.01,18.01,17.15,17.6,497600 CTS,D,20241014,48.16,48.8062,48.16,48.49,93500 CTV,D,20241014,1.88,1.88,1.82,1.83,80800 CTV.W,D,20241014,0.0251,0.0251,0.0223,0.0223,12200 CTVA,D,20241014,56.72,57.83,56.45,57.76,1925800 CUB-E,D,20241014,25.45,25.5499,25.36,25.5499,4200 CUB-F,D,20241014,25.3,25.3112,25.22,25.28,8700 CUBE,D,20241014,49.6,50.17,49.47,49.95,1504500 CUBI,D,20241014,47.34,48.35,46.655,48.17,273300 CUK,D,20241014,18.55,18.65,18.27,18.43,1420900 CULP,D,20241014,5.99,6.2,5.78,5.9,6200 CURB,D,20241014,23.46,23.99,22.925,23.35,772200 CURV,D,20241014,3.88,3.88,3.435,3.54,670400 CUZ,D,20241014,29.57,30.32,29.4,30.25,860800 CVE,D,20241014,17.64,17.79,17.49,17.6,4823500 CVE.W,D,20241014,12.815,12.815,12.815,12.815,200 CVEO,D,20241014,27.9,28.15,27.56,27.56,27600 CVI,D,20241014,24.56,24.7099,24.2,24.62,712500 CVLG,D,20241014,52.66,53.15,50.59,52.96,45500 CVNA,D,20241014,193.58,194.17,187.77,189.09,2183000 CVS,D,20241014,66.77,67.795,66.52,67.46,13436300 CVX,D,20241014,150.52,151.9,150.18,151.78,4214700 CW,D,20241014,348.91,349.95,347.365,347.75,172700 CWAN,D,20241014,25.89,26.18,25.77,26.02,1077500 CWE.A,D,20241014,25.71,25.95,25.41,25.87,145100 CWEN,D,20241014,27.6,27.88,27.25,27.81,867000 CWH,D,20241014,23.07,23.605,22.85,23.47,907800 CWK,D,20241014,12.43,12.565,12.36,12.49,1592600 CWT,D,20241014,52.65,54.08,52.65,53.22,190900 CX,D,20241014,6.12,6.19,6.01,6.02,8515900 CXE,D,20241014,3.93,3.97,3.915,3.94,124500 CXH,D,20241014,8.17,8.19,8.165,8.19,4600 CXM,D,20241014,7.22,7.25,7.08,7.21,905900 CXT,D,20241014,55.19,55.45,54.82,55.03,170900 CXW,D,20241014,13.12,13.73,13.12,13.72,636000 CYD,D,20241014,12.22,12.3,12.18,12.25,7000 CYH,D,20241014,5.43,5.7,5.43,5.59,1186900 D,D,20241014,56.19,56.985,56.02,56.93,3353700 DAC,D,20241014,86.59,86.59,85.02,85.24,77900 DAL,D,20241014,51.35,53.37,51.0718,53.18,9581400 DAN,D,20241014,10.7,11.21,10.59,11.17,4406100 DAO,D,20241014,4.9,5.03,4.81,4.84,78600 DAR,D,20241014,36.95,36.95,36.03,36.74,1502000 DAVA,D,20241014,24.61,26.35,24.39,26.26,554500 DAY,D,20241014,62.92,63.67,62.13,63.44,637100 DB,D,20241014,17.67,17.83,17.38,17.45,4945400 DBD,D,20241014,46.04,46.92,45.7,46.8,93900 DBI,D,20241014,6.04,6.04,5.76,5.77,1766700 DBL,D,20241014,15.7,15.7437,15.65,15.66,27200 DBR-H,D,20241014,25.22,25.22,24.96,25.2,10700 DBR-I,D,20241014,25.07,25.21,25.0268,25.1,21600 DBR-J,D,20241014,24.91,25.084,24.88,25.06,17000 DBRG,D,20241014,15.35,15.5,15.1,15.48,1790500 DCF,D,20241014,9.16,9.16,9.13,9.13,49800 DCI,D,20241014,73.91,73.99,73.49,73.91,445900 DCO,D,20241014,64.45,64.96,64.25,64.64,26300 DD,D,20241014,86.07,86.9,86.07,86.85,884400 DDD,D,20241014,3.01,3.1099,2.961,3.05,1800000 DDL,D,20241014,3.38,3.38,3.11,3.27,502000 DDS,D,20241014,363.95,363.95,356.26,357.11,122000 DDT,D,20241014,26.15,26.23,26.0601,26.23,4000 DE,D,20241014,408.03,408.78,399.46,407.72,996400 DEA,D,20241014,13.52,13.8683,13.36,13.71,1466500 DEC,D,20241014,11.87,11.9,11.68,11.77,226500 DECK,D,20241014,161.99,162.685,159.5,160.73,1316200 DEI,D,20241014,17.58,18.08,17.44,18.03,1157100 DELL,D,20241014,129,130.26,127.4,128.35,5932900 DEO,D,20241014,133.77,135.635,133.27,135.43,529500 DESP,D,20241014,12.95,13.035,12.59,12.6,505800 DFH,D,20241014,32.52,33.12,32.17,33.03,305700 DFIN,D,20241014,65.33,66.07,65.33,65.89,64900 DFP,D,20241014,21.32,21.32,21.2154,21.26,79200 DFS,D,20241014,146,147.63,144.75,147.31,875100 DG,D,20241014,82.18,82.38,79.65,79.76,5953700 DGX,D,20241014,149.21,149.95,147.02,149,678800 DHF,D,20241014,2.62,2.6354,2.61,2.63,355000 DHI,D,20241014,183.22,187.415,182.815,187.11,1752100 DHR,D,20241014,270.4,272.31,268.87,271.56,1901400 DHT,D,20241014,11.57,11.6,11.33,11.34,884200 DHX,D,20241014,1.75,1.86,1.71,1.84,60300 DIAX,D,20241014,15.1,15.14,15.0434,15.14,81900 DIN,D,20241014,31.17,31.285,30.3,30.58,577100 DINO,D,20241014,45.55,45.64,44.96,45.24,1178400 DIS,D,20241014,94.18,95.19,93.8,94.97,6261900 DIVY,D,20241014,26.91,27.056,26.81,27.056,5000 DK,D,20241014,19.34,19.44,18.54,18.61,1034500 DKL,D,20241014,39.5,39.7902,39.01,39.35,341200 DKS,D,20241014,205.51,205.84,201.04,204.9,913300 DLB,D,20241014,74.36,74.6,74.005,74.36,266300 DLN-A,D,20241014,25.56,25.63,25.56,25.63,1600 DLN-B,D,20241014,26.07,26.29,26.07,26.29,1500 DLNG,D,20241014,3.9,3.9002,3.83,3.83,5900 DLR,D,20241014,161.07,162.88,160.32,161.98,1371900 DLR-J,D,20241014,24.16,24.2301,23.9001,24.2301,4000 DLR-K,D,20241014,25.01,25.174,25.01,25.06,4300 DLR-L,D,20241014,23.63,23.88,23.6101,23.88,16900 DLX,D,20241014,19.22,19.25,19.04,19.11,106400 DLY,D,20241014,16.54,16.59,16.44,16.49,114900 DM,D,20241014,4.9,4.92,4.87,4.91,102800 DMA,D,20241014,8.69,8.77,8.68,8.77,12400 DMB,D,20241014,11.07,11.07,10.98,10.98,43500 DMO,D,20241014,12.29,12.3,12.22,12.28,53600 DNA,D,20241014,7.31,7.58,7.16,7.28,599800 DNB,D,20241014,11.37,11.43,11.265,11.36,2272300 DNMR,D,20241014,0.43,0.43,0.383,0.408,586000 DNOW,D,20241014,12.77,12.84,12.7,12.77,461500 DNP,D,20241014,9.67,9.7487,9.65,9.73,390400 DOC,D,20241014,21.64,21.96,21.57,21.88,2982500 DOCN,D,20241014,44,44.48,43.58,43.86,815300 DOCS,D,20241014,43.36,43.4262,41.9,41.96,1463500 DOLE,D,20241014,16.03,16.232,15.96,16.17,388800 DOUG,D,20241014,1.55,1.59,1.465,1.49,632700 DOV,D,20241014,190.89,193.91,190.3,193.73,908600 DOW,D,20241014,53.6,53.83,53.33,53.54,2736200 DPG,D,20241014,11.56,11.695,11.5301,11.62,76400 DPZ,D,20241014,427.22,431.8,420.23,428.08,648600 DQ,D,20241014,20.38,20.47,19.66,19.78,478800 DRD,D,20241014,10.7,10.8,10.37,10.39,169700 DRH,D,20241014,8.89,8.89,8.78,8.85,811700 DRH-A,D,20241014,25.72,25.72,25.574,25.72,7900 DRI,D,20241014,156.43,157.5484,155.9,156.94,989500 DRLL,D,20241014,29.49,29.62,29.41,29.56,138200 DSL,D,20241014,12.91,12.9397,12.895,12.9,271800 DSM,D,20241014,6.2,6.2,6.15,6.15,81700 DSMC,D,20241014,35.94,36.1159,35.8499,36.1159,8200 DSTX,D,20241014,25.2097,25.2097,25.2097,25.2097,100 DSU,D,20241014,11.13,11.1309,11.06,11.09,179900 DSX,D,20241014,2.41,2.438,2.38,2.38,206400 DSX-B,D,20241014,26.25,26.68,26.25,26.68,1900 DSX.W,D,20241014,0.341,0.35,0.3001,0.3251,8200 DT,D,20241014,55.49,55.49,53.96,54.61,1618600 DTB,D,20241014,21.37,21.4,21.225,21.4,7200 DTC,D,20241014,1.43,1.43,1.34,1.35,186400 DTE,D,20241014,124.92,125.94,124.75,125.58,830700 DTF,D,20241014,11.29,11.31,11.29,11.305,19300 DTG,D,20241014,21.63,21.73,21.57,21.7,8600 DTM,D,20241014,85.87,86.82,85.38,86.35,465600 DTW,D,20241014,24.7,24.9382,24.7,24.81,25200 DUK,D,20241014,114.17,115.26,114.1,115.09,2807100 DUK-A,D,20241014,25.2,25.38,25.1614,25.365,29200 DUKB,D,20241014,25.19,25.27,25.08,25.27,7900 DV,D,20241014,17.14,17.625,16.89,17.57,3101500 DVA,D,20241014,161,162.897,160.3077,161.83,378500 DVN,D,20241014,42.57,42.915,42.4,42.87,5866000 DX,D,20241014,12.27,12.34,12.23,12.31,1230600 DX-C,D,20241014,25.13,25.25,25.0001,25.2,6800 DXC,D,20241014,20.04,20.3,19.83,20.11,1622400 DXYZ,D,20241014,11.46,13.43,10.8,12.08,2396300 DY,D,20241014,188.87,191.8301,188.36,188.85,126100 E,D,20241014,31.37,31.46,31.2402,31.36,111100 EAF,D,20241014,1.48,1.495,1.41,1.46,1066900 EAI,D,20241014,23.11,23.27,23.11,23.27,10100 EARN,D,20241014,6.75,6.77,6.735,6.74,239300 EAT,D,20241014,83.72,87.97,83.605,87.7,1351700 EB,D,20241014,2.68,2.69,2.59,2.67,1039800 EBF,D,20241014,20.48,20.6,20.14,20.58,771500 EBR,D,20241014,6.87,7.015,6.85,7,769900 EBR.B,D,20241014,7.47,7.66,7.47,7.66,6200 EBS,D,20241014,8.71,9.01,8.5501,9,858200 EC,D,20241014,8.69,8.7,8.58,8.69,1828000 ECAT,D,20241014,18.01,18.09,17.93,18.07,326800 ECC,D,20241014,9.77,9.775,9.65,9.7,1520400 ECC-D,D,20241014,19.4,19.475,19.39,19.45,24300 ECCC,D,20241014,23.49,23.49,23.4279,23.4613,1100 ECCF,D,20241014,24.83,24.9341,24.7801,24.885,10400 ECCV,D,20241014,23.07,23.1773,23.06,23.15,2000 ECCW,D,20241014,24.7194,24.8999,24.62,24.8999,500 ECCX,D,20241014,24.7,24.8659,24.7,24.72,600 ECL,D,20241014,254.56,256.79,253.78,256.44,559700 ECO,D,20241014,33.79,34.09,33.17,33.2,91400 ECVT,D,20241014,6.67,6.67,6.41,6.42,736800 ED,D,20241014,101.75,103.14,101.32,103.04,1976000 EDD,D,20241014,4.94,4.95,4.9,4.95,158700 EDF,D,20241014,5.2,5.2495,5.14,5.15,193500 EDN,D,20241014,23.2,23.82,22.905,23.15,86400 EDR,D,20241014,29.26,29.38,29.19,29.32,2478900 EDU,D,20241014,74.09,75.08,73.13,74.12,1028700 EE,D,20241014,23.46,23.96,23.3,23.75,306000 EEA,D,20241014,9.1,9.15,9.09,9.09,10100 EEX,D,20241014,4.05,4.22,4.01,4.12,108500 EFC,D,20241014,12.45,12.54,12.41,12.52,668500 EFC-A,D,20241014,24.97,24.97,24.8,24.92,5100 EFC-B,D,20241014,22.36,22.36,22.25,22.26,18900 EFC-D,D,20241014,22.91,22.91,22.91,22.91,100 EFC-E,D,20241014,25.36,25.36,25.36,25.36,200 EFR,D,20241014,12.8,12.82,12.73,12.75,71000 EFT,D,20241014,13.01,13.04,12.975,13.01,60800 EFX,D,20241014,285.2,291.83,283.17,291.16,917800 EFXT,D,20241014,6.58,6.65,6.49,6.52,97700 EG,D,20241014,394.84,399.91,389.69,398.66,366600 EGF,D,20241014,10,10,10,10,100 EGO,D,20241014,17.44,17.73,17.4,17.72,1439500 EGP,D,20241014,178.42,179.065,177.37,177.78,218600 EGY,D,20241014,6.17,6.205,6.02,6.03,496000 EHAB,D,20241014,7.19,7.24,7.06,7.16,295600 EHC,D,20241014,96.05,96.71,95.63,96.3,266900 EHI,D,20241014,6.98,6.9838,6.86,6.869,92700 EIC,D,20241014,16.3,16.3,15.93,15.99,243100 EICA,D,20241014,23.7724,23.7724,23.7724,23.7724,300 EICB,D,20241014,24.95,24.98,24.93,24.93,4000 EICC,D,20241014,25.04,25.0533,24.98,24.99,54400 EIG,D,20241014,48.32,48.63,47.99,48.43,44800 EIX,D,20241014,83.75,84.7,83.64,84.54,1167800 EL,D,20241014,95.5,95.68,93.3192,94.44,2284900 ELAN,D,20241014,14.42,14.5,14.21,14.37,2831300 ELC,D,20241014,23.02,23.18,23.02,23.15,7700 ELF,D,20241014,111.25,116.59,110.5,115.43,2992800 ELME,D,20241014,16.74,16.86,16.65,16.77,353400 ELP,D,20241014,7.12,7.25,7.1,7.23,199300 ELPC,D,20241014,6.38,6.4515,6.38,6.43,3600 ELS,D,20241014,67.63,68.34,67.45,67.96,814300 ELV,D,20241014,501.99,510.24,500.14,509.02,1184300 EMD,D,20241014,10.1,10.12,10.04,10.09,191300 EME,D,20241014,452.39,454.84,449.32,452.6,142000 EMF,D,20241014,13.85,14.2,13.79,13.81,15600 EMN,D,20241014,109.88,110.745,109.3131,110.41,873600 EMO,D,20241014,44.16,44.265,43.5135,43.8,37900 EMP,D,20241014,23.14,23.26,23.075,23.26,14600 EMR,D,20241014,112.06,112.75,111.45,112.64,1201900 ENB,D,20241014,41,41.25,40.97,41.15,1922300 ENFN,D,20241014,9.03,9.03,8.77,8.89,190200 ENIC,D,20241014,2.71,2.83,2.71,2.82,292200 ENJ,D,20241014,23.58,23.58,23.58,23.58,100 ENLC,D,20241014,14.72,14.755,14.6,14.7,826400 ENO,D,20241014,24.86,25.14,24.81,25.14,10000 ENOV,D,20241014,40.31,40.31,39.235,40.09,572700 ENR,D,20241014,31.66,32.05,31.46,31.98,471200 ENS,D,20241014,103,104.08,102.39,104,147000 ENV,D,20241014,62.75,62.78,62.69,62.78,305900 ENVA,D,20241014,86.6,86.6,85.44,85.78,154900 ENZ,D,20241014,1.13,1.15,1.13,1.13,42200 EOD,D,20241014,5.04,5.06,4.97,5.02,94400 EOG,D,20241014,131.37,132.06,130.81,131.47,1702000 EOI,D,20241014,20.32,20.37,20.1001,20.32,46400 EOS,D,20241014,22.37,22.41,22.28,22.38,78000 EOT,D,20241014,17.66,17.67,17.62,17.62,30200 EP-C,D,20241014,48.13,48.28,48.13,48.2401,1700 EPAC,D,20241014,43.73,44.05,43.4,43.91,325900 EPAM,D,20241014,195.85,199.21,194.65,198,684400 EPC,D,20241014,34.72,35.2,34.71,35.13,305900 EPD,D,20241014,29.47,29.575,29.4,29.49,4025200 EPR,D,20241014,48.2,48.965,47.87,48.79,431800 EPR-C,D,20241014,22.15,22.24,22.04,22.21,26200 EPR-E,D,20241014,30.5,30.6,30.45,30.6,3700 EPR-G,D,20241014,23.15,23.23,23.01,23.165,9300 EPRT,D,20241014,32.44,33.08,32.34,33.03,698900 EQBK,D,20241014,42.15,42.52,41.425,42.09,49600 EQC,D,20241014,19.8,19.9,19.755,19.8,949400 EQC-D,D,20241014,25.31,25.34,25.2701,25.2701,3200 EQH,D,20241014,44,44.18,43.82,44,1420700 EQH-A,D,20241014,23.35,23.48,23.1463,23.32,47600 EQH-C,D,20241014,19.67,19.7,19.53,19.55,45800 EQNR,D,20241014,25.5,25.7,25.38,25.66,3338600 EQR,D,20241014,73,73.81,72.68,73.63,902900 EQS,D,20241014,1.4,1.4,1.4,1.4,100 EQT,D,20241014,37.13,37.195,36.485,36.6,4483700 EQV,D,20241014,9.92,9.92,9.92,9.92,861100 ERJ,D,20241014,32.34,33.416,32.322,33.15,1104900 ERO,D,20241014,20.54,20.73,20.3,20.65,147000 ES,D,20241014,63.82,64.09,63.595,64.02,1677400 ESAB,D,20241014,107.51,109.09,106.885,108.98,168400 ESE,D,20241014,124.26,125.18,124.21,124.68,40200 ESI,D,20241014,26.18,26.46,25.9934,26.18,1043900 ESNT,D,20241014,63.35,63.58,62.98,63.44,368700 ESRT,D,20241014,11.01,11.14,10.95,11.11,824900 ESS,D,20241014,287.88,292,286.27,291.35,192800 ESTC,D,20241014,85.77,87.16,82.53,83.12,1469300 ET,D,20241014,16.48,16.62,16.42,16.55,13025300 ET-I,D,20241014,11.8,11.8,11.73,11.745,57000 ETB,D,20241014,14.67,14.67,14.5101,14.54,44800 ETD,D,20241014,29.69,30,29.5,29.98,190800 ETG,D,20241014,19.3,19.5,19.3,19.49,118100 ETI.P,D,20241014,24.74,24.8,24.62,24.7452,4800 ETJ,D,20241014,9.44,9.46,9.35,9.46,113600 ETN,D,20241014,343,345.94,341.57,345.61,883800 ETO,D,20241014,26.15,26.37,26.15,26.34,23100 ETR,D,20241014,130.65,132.11,130.6,131.9,797200 ETV,D,20241014,13.9,13.95,13.8801,13.94,74800 ETW,D,20241014,8.69,8.72,8.64,8.68,222500 ETW.W,D,20241014,0.0959,0.1225,0.0903,0.1225,20000 ETWO,D,20241014,3.12,3.31,2.97,3.21,2415100 ETX,D,20241014,18.7,18.7114,18.66,18.67,8500 ETY,D,20241014,14.83,14.92,14.765,14.8,213000 EVC,D,20241014,2.12,2.15,2.09,2.11,139500 EVE.T,D,20241014,0.0979,0.0999,0.0713,0.0893,32900 EVEX,D,20241014,3.38,3.38,3.12,3.19,277900 EVF,D,20241014,6.24,6.28,6.2201,6.25,86400 EVG,D,20241014,11.22,11.22,11.1362,11.15,29600 EVH,D,20241014,27.27,27.39,26.72,27.13,460000 EVN,D,20241014,10.9,10.9,10.8,10.84,73300 EVR,D,20241014,266,271.7,265,271.02,262400 EVRI,D,20241014,13.19,13.25,13.18,13.23,345800 EVT,D,20241014,24.75,24.79,24.695,24.77,97300 EVT.W,D,20241014,0.0286,0.0286,0.0232,0.0241,2300 EVTC,D,20241014,33.16,33.39,32.98,33.34,294000 EVTL,D,20241014,6.09,6.3599,6.08,6.22,14400 EVTR,D,20241014,51.07,51.07,50.9607,51.04,160500 EW,D,20241014,68.71,69.79,68.37,69.63,5919500 EXG,D,20241014,8.58,8.61,8.55,8.59,339700 EXK,D,20241014,4.32,4.34,4.235,4.31,2772300 EXP,D,20241014,292.49,298.02,291.885,297.4,199200 EXPD,D,20241014,120.9,122.59,120.65,122.09,940400 EXR,D,20241014,169.19,171.56,168.59,171.14,527400 EXTO,D,20241014,4.57,4.57,4.415,4.51,17900 F,D,20241014,10.71,10.96,10.655,10.92,41940100 F-B,D,20241014,24.93,25.13,24.82,25.04,38400 F-C,D,20241014,24.29,24.39,24.27,24.37,40900 F-D,D,20241014,25.8,25.8,25.61,25.78,12300 FAF,D,20241014,64.62,65.69,64.165,65.57,520900 FBIN,D,20241014,88.25,89.22,87.72,89.06,561100 FBK,D,20241014,47.47,48.35,47.435,47.73,125600 FBMS,D,20241014,32.44,32.875,32.19,32.7,89300 FBP,D,20241014,21.02,21.23,20.85,21.15,560300 FBR-E,D,20241014,23.2,23.41,23.1,23.4,20700 FBRT,D,20241014,12.74,12.86,12.64,12.84,181900 FC,D,20241014,40.59,40.825,40.5,40.68,17800 FCF,D,20241014,16.99,17.205,16.82,17.06,324400 FCN,D,20241014,224.03,224.73,223.305,223.87,58600 FCPT,D,20241014,28.63,28.86,28.5301,28.8,354500 FCRX,D,20241014,24.5223,24.56,24.5223,24.56,700 FCT,D,20241014,10.41,10.41,10.36,10.38,71000 FCX,D,20241014,47.92,49,47.56,48.86,13573400 FDP,D,20241014,28.9,29.06,28.78,29.03,112600 FDS,D,20241014,458.27,463.09,456.29,461.85,168300 FDX,D,20241014,264.34,267.9,263.95,267.45,922300 FE,D,20241014,42.75,43.22,42.75,43.17,1968400 FEDU,D,20241014,12.15,12.15,11.76,11.89,2500 FENG,D,20241014,3.15,3.15,2.93,3.12,1900 FERG,D,20241014,199.84,201.88,198.72,201.38,1163000 FET,D,20241014,15.59,15.59,15.23,15.26,18100 FF,D,20241014,6.31,6.31,6.08,6.17,339400 FFA,D,20241014,20.6,20.71,20.5,20.53,16600 FFC,D,20241014,16.41,16.46,16.27,16.4,101600 FFWM,D,20241014,7.22,7.43,7.12,7.26,508400 FG,D,20241014,44.01,44.31,43.225,43.52,35600 FGB,D,20241014,4.1043,4.1263,4.1025,4.125,118600 FGN,D,20241014,26.93,26.94,26.77,26.83,12100 FHI,D,20241014,36.69,37.189,36.62,36.98,452600 FHN,D,20241014,16.36,16.525,16.19,16.45,4741800 FHN-B,D,20241014,25.3,25.3785,25.15,25.3,10400 FHN-C,D,20241014,25.42,25.65,25.42,25.65,900 FHN-E,D,20241014,25.4,25.4,25.24,25.3,4800 FHN-F,D,20241014,20.67,21.2819,20.67,21.2001,12400 FI,D,20241014,191.22,193.39,190.6,193.23,2200800 FICO,D,20241014,2051.31,2085.195,2042.39,2068.91,118300 FIGS,D,20241014,6.43,6.66,6.28,6.66,1705600 FIHL,D,20241014,18.04,18.44,17.97,18.41,274500 FINS,D,20241014,13.22,13.254,13.08,13.1,45300 FINV,D,20241014,6.31,6.315,6.16,6.17,510000 FIS,D,20241014,87,87.96,86.78,87.79,1828800 FIX,D,20241014,418.27,424.435,414.7,419.15,271300 FL,D,20241014,22.98,23.77,22.86,23.77,2710000 FLC,D,20241014,17.25,17.25,17.18,17.2,16300 FLNG,D,20241014,25.89,26,25.69,25.9,179500 FLO,D,20241014,22.59,22.76,22.5,22.72,416400 FLR,D,20241014,51.13,51.67,51.01,51.61,921400 FLS,D,20241014,55.16,55.37,54.72,55.33,1195700 FLUT,D,20241014,231.75,232.86,226.26,230.06,2982700 FLXR,D,20241014,39.32,39.32,39.136,39.22,19100 FMC,D,20241014,60.65,62.79,60.43,62.73,1091700 FMN,D,20241014,12.29,12.32,12.16,12.3,13300 FMS,D,20241014,19.82,20.01,19.74,19.96,190100 FMX,D,20241014,98.37,99.15,97.97,98.66,321200 FMY,D,20241014,12.27,12.39,12.12,12.18,178400 FN,D,20241014,265.91,270.01,263.5925,264.93,311100 FNA,D,20241014,5.72,5.97,5.58,5.97,345400 FNB,D,20241014,14.33,14.455,14.18,14.3,1982000 FND,D,20241014,111.75,113.1,109.99,112.75,960800 FNF,D,20241014,60.58,61.07,60.3,61.02,851400 FNV,D,20241014,123.5,124.3,123,123.85,207900 FOA,D,20241014,10.29,10.5202,10.0945,10.3,4100 FOF,D,20241014,13.12,13.18,13.07,13.09,24200 FOR,D,20241014,31.65,32.02,31.3627,31.75,102200 FOUR,D,20241014,96.9,96.9,93.74,94.15,1018600 FPF,D,20241014,19.38,19.42,19.35,19.41,125000 FPH,D,20241014,4.02,4.061,3.97,4,113100 FPI,D,20241014,10.67,10.81,10.665,10.8,157600 FR,D,20241014,54.48,54.74,54.13,54.49,673100 FRA,D,20241014,13.67,13.77,13.62,13.75,146600 FRE.W,D,20241014,0.0698,0.089,0.0452,0.0452,1700 FREY,D,20241014,1,1.02,1,1.01,561300 FRGE,D,20241014,1.28,1.37,1.26,1.33,710900 FRO,D,20241014,23.77,23.775,23.18,23.2,2097800 FRT,D,20241014,111.28,112.06,110.6501,111.53,460500 FRT-C,D,20241014,22.81,22.85,22.75,22.85,3500 FSCO,D,20241014,6.73,6.73,6.63,6.7,569100 FSK,D,20241014,20.17,20.23,20.06,20.22,902100 FSLY,D,20241014,7.4,7.44,7.2,7.24,2058500 FSM,D,20241014,4.74,4.77,4.605,4.69,3023600 FSS,D,20241014,92.1,93.3,91.448,93.26,140900 FT,D,20241014,7.49,7.58,7.49,7.53,44500 FTHY,D,20241014,15,15.03,14.96,14.962,54700 FTI,D,20241014,27.59,27.59,26.78,27.17,3216300 FTK,D,20241014,4.94,5.01,4.835,4.86,43300 FTS,D,20241014,43.51,43.7,43.4201,43.64,191900 FTV,D,20241014,78.1,78.48,77.52,78.45,1754600 FTWO,D,20241014,31.65,31.96,31.65,31.96,2600 FUBO,D,20241014,1.6,1.65,1.55,1.58,10653700 FUL,D,20241014,78.85,79.68,78.56,79.62,183900 FUN,D,20241014,37.76,39.72,37.23,39.27,1882400 FVR,D,20241014,18.5,18.74,18.37,18.49,535800 FVRR,D,20241014,23.41,23.5215,22.88,23.11,537200 FXED,D,20241014,19.16,19.16,19.05,19.125,11900 G,D,20241014,39.04,39.22,38.86,39.13,608700 GAB,D,20241014,5.45,5.47,5.43,5.47,360400 GAB-G,D,20241014,23.5,23.5,23.5,23.5,400 GAB-H,D,20241014,23.99,23.99,23.79,23.9579,8200 GAB-K,D,20241014,23.75,23.75,23.66,23.66,3200 GAM,D,20241014,53.64,53.98,53.64,53.73,26000 GAM-B,D,20241014,25.8,26.06,25.8,26.06,2000 GAP,D,20241014,21.76,22.025,21.42,21.79,3859200 GATO,D,20241014,16.28,16.48,16.1622,16.47,284800 GATX,D,20241014,132.95,135.47,132.3,135.15,88800 GB,D,20241014,5.28,5.5,5.27,5.33,31300 GB.W,D,20241014,0.0724,0.0724,0.0724,0.0724,500 GBAB,D,20241014,16.91,16.92,16.73,16.84,46200 GBCI,D,20241014,46.82,47.52,46.56,47.23,302700 GBLI,D,20241014,33.5,34.0558,33.3182,33.3476,3000 GBTG,D,20241014,7.53,7.63,7.48,7.6,451500 GBX,D,20241014,51.61,52.74,51.385,52.52,177800 GCI,D,20241014,5.38,5.45,5.3,5.42,620900 GCO,D,20241014,27.58,28.445,27.29,28.15,137900 GCT.W,D,20241014,0.0986,0.0986,0.09,0.09,3300 GCTS,D,20241014,2.53,2.53,2.35,2.35,231200 GCV,D,20241014,3.75,3.75,3.7,3.73,29400 GD,D,20241014,299.59,302.36,298.68,301.86,583600 GDDY,D,20241014,163.98,164.64,163.25,164.07,767100 GDIV,D,20241014,15.53,15.6,15.52,15.58,12200 GDL,D,20241014,8.12,8.1491,8.12,8.14,2000 GDO,D,20241014,12.42,12.435,12.35,12.35,56000 GDOT,D,20241014,11.35,11.365,11.12,11.15,298900 GDV,D,20241014,24.71,24.91,24.66,24.86,89900 GDV-H,D,20241014,24.85,24.94,24.75,24.75,3300 GDV-K,D,20241014,20.59,20.93,20.55,20.68,5400 GE,D,20241014,191.98,193.93,191.66,192.63,3132800 GEF,D,20241014,62.46,63.41,62.38,63.36,177700 GEF.B,D,20241014,69.24,69.42,68.16,69.25,3700 GEL,D,20241014,13.45,13.725,13.38,13.53,179500 GENI,D,20241014,7.62,8.19,7.6,7.8,6962500 GEO,D,20241014,14.05,14.81,14.05,14.75,2212400 GES,D,20241014,19.31,19.37,19.18,19.35,483600 GETY,D,20241014,3.74,3.805,3.7303,3.76,134400 GEV,D,20241014,267.26,270.83,265.6901,269.5,1822200 GF,D,20241014,8.68,8.71,8.6742,8.71,73300 GFF,D,20241014,68.14,68.82,67.79,68.72,220700 GFI,D,20241014,15.45,15.67,15.355,15.6,2050500 GFL,D,20241014,40.79,41.1299,40.62,40.68,870200 GFR,D,20241014,8,8.1599,7.99,8,79600 GGB,D,20241014,3.25,3.33,3.24,3.32,6133800 GGG,D,20241014,86.33,87.02,86.09,86.99,549800 GGT,D,20241014,4.72,4.76,4.72,4.74,56200 GGT-E,D,20241014,23.52,23.9,23.52,23.9,3900 GGZ,D,20241014,12.2875,12.46,12.2875,12.375,2800 GHC,D,20241014,798.13,809.22,796.48,809.22,7000 GHG,D,20241014,3.14,3.23,3.02,3.11,14000 GHI,D,20241014,13.74,13.74,13.5376,13.62,42200 GHLD,D,20241014,15.31,15.67,15,15.05,15900 GHM,D,20241014,30.81,31.43,30.33,31.03,39600 GHY,D,20241014,12.73,12.75,12.6209,12.67,131300 GIB,D,20241014,115.49,115.76,114.98,115.47,27800 GIC,D,20241014,32.73,33.37,32.69,33.3,34000 GIL,D,20241014,47.46,47.76,47.02,47.48,419700 GIS,D,20241014,70.86,70.9,70.49,70.83,2221500 GJH,D,20241014,9.79,9.79,9.79,9.79,500 GKOS,D,20241014,127.15,130.22,126.71,130.04,903900 GL,D,20241014,107.96,109.14,107.95,108.78,408300 GL-D,D,20241014,18.53,18.53,18.1123,18.41,17700 GLO-A,D,20241014,25.78,26.265,25.78,26.265,2700 GLO-B,D,20241014,25.5005,25.7155,25.5005,25.6825,6000 GLO-C,D,20241014,25.25,25.36,25.25,25.36,1500 GLOB,D,20241014,208.79,211.69,205.91,211.26,322200 GLP,D,20241014,47.23,48,46.54,48,36200 GLP-B,D,20241014,26.16,26.32,26.16,26.32,4200 GLT,D,20241014,1.7763,1.7763,1.68,1.69,108900 GLW,D,20241014,46.38,47.05,46.15,46.83,3560500 GM,D,20241014,47.75,48.765,47.63,48.63,6774100 GME,D,20241014,20.75,21.67,20.46,21.33,6636500 GMED,D,20241014,70.94,71.24,70.3,71.19,403900 GMR-A,D,20241014,25.81,26,25.6,25.8,5300 GMRE,D,20241014,9.31,9.385,9.27,9.33,222600 GMS,D,20241014,92.41,94.72,92.175,94.32,281900 GNE,D,20241014,15.91,16.42,15.91,16.19,63100 GNK,D,20241014,17.7,17.71,17.235,17.25,295400 GNL,D,20241014,8.19,8.32,8.12,8.27,834000 GNL-A,D,20241014,23.13,23.13,23,23.07,62600 GNL-B,D,20241014,22.83,22.83,22.64,22.73,38500 GNL-D,D,20241014,23.3,23.4,23.0001,23.28,4000 GNL-E,D,20241014,22.45,23.24,22.45,23.0551,3700 GNRC,D,20241014,173.33,174.38,169.74,173.71,671100 GNT,D,20241014,6.1,6.1,6.05,6.05,13300 GNT-A,D,20241014,23.83,23.83,23.83,23.83,500 GNTY,D,20241014,34.21,34.21,33.42,33.91,9700 GNW,D,20241014,7.19,7.19,7.095,7.15,1571900 GOF,D,20241014,15.88,15.9,15.8,15.81,1109100 GOLD,D,20241014,19.88,20.106,19.77,19.98,8026600 GOLF,D,20241014,63.56,64.07,63.27,63.72,232500 GOOS,D,20241014,11.27,11.35,10.84,11.23,1715800 GOTU,D,20241014,3.655,3.665,3.46,3.53,1466500 GPC,D,20241014,136.91,139.6,136.6686,139.44,1025500 GPI,D,20241014,351.21,356.945,350,355.63,65400 GPJA,D,20241014,24.49,24.59,24.375,24.55,7500 GPK,D,20241014,29,29.6,28.92,29.52,1974400 GPM-A,D,20241014,16.96,16.96,16.6042,16.83,4700 GPMT,D,20241014,2.9,3.02,2.8792,3,379600 GPN,D,20241014,100.56,102.77,99.9,102.63,1194800 GPOR,D,20241014,147.9,148.93,147.52,147.62,115400 GPRK,D,20241014,8.31,8.418,8.18,8.28,151700 GRB-A,D,20241014,24.07,24.3099,24.07,24.08,3900 GRBK,D,20241014,79.76,81.7199,79.72,81.5,303800 GRC,D,20241014,38.92,39.09,38.67,38.85,28700 GRDN,D,20241014,17.07,17.398,17,17.15,31200 GRMN,D,20241014,166.21,168.5579,166.1,167.96,586600 GRN.T,D,20241014,3.66,3.66,3.46,3.51,6000 GRND,D,20241014,12.68,13.08,12.68,13.08,582700 GRNT,D,20241014,6.19,6.235,6.13,6.18,252300 GROV,D,20241014,1.27,1.315,1.26,1.27,22700 GRP.U,D,20241014,56.13,60.6099,56.13,60.6099,300 GRW,D,20241014,37.81,37.87,37.81,37.87,600 GRX,D,20241014,10.76,10.83,10.76,10.82,12000 GS,D,20241014,517.65,523.07,515.51,522.75,2174800 GS-A,D,20241014,23.45,23.55,23.4,23.45,28800 GS-C,D,20241014,24.01,24.19,24.01,24.185,6500 GS-D,D,20241014,23.12,23.2,22.97,23.14,47900 GSBD,D,20241014,13.58,13.62,13.38,13.48,791300 GSK,D,20241014,39.17,39.23,38.835,39.13,4799300 GSL,D,20241014,24.67,24.92,24.5104,24.83,238400 GSL-B,D,20241014,26.6,26.6,26.345,26.4824,3700 GTES,D,20241014,17.69,17.82,17.58,17.8,1034400 GTL-B,D,20241014,51.87,51.87,51.18,51.43,7100 GTLS,D,20241014,126.3,127.58,125.295,127.4,404400 GTN,D,20241014,5.59,5.72,5.52,5.67,729900 GTN.A,D,20241014,7.63,7.63,7.2875,7.45,1100 GTY,D,20241014,30.96,31.26,30.865,31.18,142500 GUG,D,20241014,16.09,16.18,15.93,15.98,33900 GUT,D,20241014,5.22,5.27,5.209,5.22,168400 GUT-C,D,20241014,24.9,24.9,24.9,24.9,200 GUT.P,D,20241014,0.0035,0.0115,0.0035,0.011,1127800 GVA,D,20241014,81.83,82.6,81.3613,81.56,410700 GWH,D,20241014,7.9,8.52,7.72,8.28,78200 GWRE,D,20241014,187.26,188.47,185.46,187.92,777600 GWW,D,20241014,1095.89,1103.65,1085.42,1098.37,195100 GXO,D,20241014,61.84,62.28,60.88,62.21,1514000 GYLD,D,20241014,13.5768,13.59,13.5301,13.5624,2500 H,D,20241014,154.33,155.575,151.95,152.32,533600 HAE,D,20241014,75,76.86,74.6651,75.29,320700 HAFN,D,20241014,7.09,7.15,7.07,7.09,2319800 HAL,D,20241014,30.47,30.77,30.33,30.58,5665000 HASI,D,20241014,34.11,35.1,33.9,35.01,1137300 HAYW,D,20241014,14.76,15.02,14.63,15,630800 HBB,D,20241014,30.7,30.82,29.895,30.13,31700 HBI,D,20241014,7.21,7.345,7.12,7.28,4414900 HBM,D,20241014,9.04,9.32,9.04,9.13,1499700 HCA,D,20241014,394.61,397.985,393.2,395.78,865300 HCC,D,20241014,63.23,64.93,63.08,64.79,428600 HCI,D,20241014,111.77,117,111.535,115.93,277900 HD,D,20241014,411.48,416.42,411.304,415.42,2088600 HDB,D,20241014,61.69,62.12,61.64,61.8,1650900 HE,D,20241014,9.73,10.12,9.62,10.1,2873100 HEI,D,20241014,265.74,267.19,264.5,266.19,256600 HEI.A,D,20241014,206.06,207.52,205.9322,207.21,173300 HEQ,D,20241014,10.98,11.0329,10.97,10.996,15600 HES,D,20241014,138.75,140.09,138.58,139.89,844700 HESM,D,20241014,36.16,36.44,36.16,36.25,722200 HFR-A,D,20241014,20.6,20.75,20.195,20.47,15400 HFRO,D,20241014,5.95,5.98,5.92,5.93,201300 HG,D,20241014,18.42,18.79,18.31,18.6,349900 HGER,D,20241014,23.13,23.13,22.87,22.91,132000 HGLB,D,20241014,7.93,8,7.914,8,35200 HGTY,D,20241014,10.81,10.91,10.71,10.71,29800 HGV,D,20241014,35.59,35.71,35.25,35.59,504000 HHH,D,20241014,76.91,77.52,76.5198,77.03,109900 HI,D,20241014,26.3,26.65,26.045,26.58,310300 HIE,D,20241014,12.25,12.34,12.25,12.31,21600 HIG,D,20241014,117.99,118.765,117.11,118.49,779900 HIG-G,D,20241014,25.44,25.4456,25.348,25.39,5700 HII,D,20241014,259.75,261.88,257.96,260.84,179700 HIMS,D,20241014,20,21.19,19.7,20.5,19101300 HIO,D,20241014,4.01,4.02,4,4.01,247200 HIPO,D,20241014,17.67,18.37,17.56,18.31,52200 HIW,D,20241014,33.55,34.35,33.21,34.23,784100 HIX,D,20241014,4.46,4.48,4.46,4.465,427000 HKD,D,20241014,4.13,4.1974,3.7,3.84,589900 HL,D,20241014,6.59,6.61,6.42,6.55,7157400 HL-B,D,20241014,53.65,53.65,53.65,53.65,100 HLF,D,20241014,6.81,6.9,6.755,6.8,1054200 HLI,D,20241014,168.08,169.78,167.95,169.39,151300 HLIO,D,20241014,48.56,49.15,48.26,48.93,75600 HLLY,D,20241014,2.84,2.86,2.77,2.8,403300 HLN,D,20241014,10.1,10.15,10.0577,10.1,18057600 HLT,D,20241014,237.14,238.5,236.2646,237.76,1117300 HLX,D,20241014,10.6,10.61,10.415,10.57,841800 HMC,D,20241014,31.7,31.88,31.57,31.88,357300 HMN,D,20241014,34.91,35.42,34.84,35.41,178800 HMY,D,20241014,9.59,9.82,9.545,9.78,3413400 HNI,D,20241014,52.87,53.8493,52.87,53.55,149500 HOG,D,20241014,34.64,35.535,34.19,35.46,1295000 HOMB,D,20241014,26.96,27.15,26.75,26.91,893700 HOUS,D,20241014,4.61,4.64,4.51,4.64,545200 HOV,D,20241014,188.01,197.34,188.01,196.2,45400 HP,D,20241014,35.9,36.56,35.6,35.99,1050900 HPE,D,20241014,20.65,20.93,20.63,20.72,8153200 HPE-C,D,20241014,60.91,61.11,60.895,60.96,14300 HPF,D,20241014,18.68,18.75,18.68,18.697,16300 HPI,D,20241014,18.71,19.1736,18.63,18.66,42400 HPP,D,20241014,4.35,4.62,4.3298,4.5,1949500 HPP-C,D,20241014,14.25,14.57,14.24,14.5,17700 HPQ,D,20241014,37,37.465,36.91,37.44,5060200 HPS,D,20241014,16.88,16.9626,16.73,16.75,33900 HQH,D,20241014,18.48,18.65,18.4066,18.62,121700 HQL,D,20241014,14.93,14.99,14.9,14.98,68900 HR,D,20241014,17.25,17.48,17.2,17.46,2030200 HRB,D,20241014,60.87,61.17,60.52,60.65,1134100 HRI,D,20241014,165.58,170.6,165.58,169.42,214200 HRL,D,20241014,31.14,31.25,30.91,31.23,1571400 HRTG,D,20241014,10.54,10.84,10.24,10.47,454300 HSBC,D,20241014,44.05,44.495,43.9405,44.36,1332200 HSHP,D,20241014,7.92,8,7.86,7.91,76900 HSY,D,20241014,185.98,186.8,185.36,186,1203500 HTD,D,20241014,23.1,23.3006,23.0619,23.27,56100 HTFB,D,20241014,24.6,24.6,24.6,24.6,300 HTFC,D,20241014,24.1,24.26,24.06,24.26,6600 HTGC,D,20241014,19.69,19.83,19.6,19.8,409600 HTH,D,20241014,31.32,31.63,30.97,31.56,351500 HUBB,D,20241014,457.76,461.75,455.075,460.5,264300 HUBS,D,20241014,562.83,565.65,555.39,560.09,389000 HUM,D,20241014,260,271.3099,259.41,267.6,2902300 HUN,D,20241014,23.88,23.88,23.54,23.66,1221500 HUYA,D,20241014,4.18,4.3,4.08,4.13,1751800 HVT,D,20241014,25.71,25.78,25.42,25.56,121200 HWM,D,20241014,103.82,104.005,102.195,102.65,2571700 HXL,D,20241014,60.42,61.31,59.87,61.03,826800 HY,D,20241014,69.28,69.28,67.45,67.46,61500 HYA.W,D,20241014,0.19,0.192,0.17,0.17,400 HYAC,D,20241014,10.8,10.8,10.66,10.67,1000 HYB,D,20241014,8.3,8.34,8.2618,8.31,22400 HYI,D,20241014,12.37,12.3899,12.2547,12.3,47700 HYLN,D,20241014,2.42,2.45,2.34,2.39,337300 HYT,D,20241014,9.99,10,9.96,9.96,577200 HZO,D,20241014,31.3,33.15,30.88,33.13,255000 IAE,D,20241014,6.7,6.7199,6.67,6.71,17400 IAG,D,20241014,4.75,4.78,4.644,4.77,5896800 IBM,D,20241014,233.57,236.12,233.17,235.26,2524300 IBN,D,20241014,29.12,29.188,29.03,29.14,3113800 IBP,D,20241014,241.17,249.65,237.68,249.62,299600 IBTA,D,20241014,70.06,71.62,68.5073,71.62,186800 ICE,D,20241014,162.48,164.75,162.28,164.38,2742500 ICL,D,20241014,3.95,3.99,3.91,3.99,496100 ICR-A,D,20241014,20.9858,20.9858,20.9858,20.9858,500 IDA,D,20241014,101.35,102.64,101,102.6,159700 IDE,D,20241014,11.05,11.19,11.0401,11.19,58600 IDT,D,20241014,48,48.91,46.54,46.59,346400 IEX,D,20241014,211.45,213.46,210.2,213.31,279900 IFF,D,20241014,102.69,105.29,102.45,105.14,1086900 IFN,D,20241014,18.72,18.73,18.67,18.72,51200 IFS,D,20241014,27.37,27.37,26.96,27.02,39600 IGA,D,20241014,9.64,9.64,9.555,9.62,25400 IGD,D,20241014,5.59,5.6,5.58,5.6,158200 IGI,D,20241014,17.21,17.23,17.1746,17.18,5000 IGR,D,20241014,6.04,6.0987,6.03,6.06,294300 IGT,D,20241014,20.26,20.53,20.08,20.47,633500 IH,D,20241014,1.85,1.9547,1.85,1.95,4900 IHD,D,20241014,5.62,5.62,5.55,5.59,80900 IHG,D,20241014,112.29,112.59,111.97,112.53,87100 IHS,D,20241014,3.03,3.0495,2.99,3.02,148200 IHTA,D,20241014,7.6,7.61,7.54,7.54,94300 IIF,D,20241014,28.77,28.86,28.77,28.83,24200 IIIN,D,20241014,29.61,29.72,29.24,29.63,68200 IIM,D,20241014,12.71,12.71,12.66,12.66,197300 IIP-A,D,20241014,26.08,26.1,26.0558,26.1,4700 IIPR,D,20241014,131,132.71,130.151,132.18,150400 IMAX,D,20241014,21.54,21.635,21.21,21.25,664800 INFA,D,20241014,26.62,26.87,26.305,26.75,886800 INFY,D,20241014,23.28,23.45,23.2,23.36,7099900 ING,D,20241014,17.33,17.435,17.305,17.37,1181500 INGR,D,20241014,133.81,134.53,133.38,134.38,252500 INN,D,20241014,6.64,6.65,6.58,6.61,334100 INN-E,D,20241014,21.48,21.65,21.48,21.55,2800 INN-F,D,20241014,21.69,21.71,21.63,21.63,2100 INSI,D,20241014,17.86,17.9,17.7181,17.84,20900 INSP,D,20241014,211.99,214.2,209.495,210.46,257300 INST,D,20241014,23.56,23.58,23.54,23.57,97500 INSW,D,20241014,51.67,51.77,50.66,50.69,504200 INVH,D,20241014,33.61,33.935,33.45,33.76,2187900 INVX,D,20241014,15.17,15.36,15.0079,15.33,155900 ION.W,D,20241014,3.25,3.31,2.87,3.19,58900 IONQ,D,20241014,10.7,11,10.33,10.84,10807500 IOT,D,20241014,50.89,50.89,49.44,50.49,1933300 IP,D,20241014,47.73,48.235,47.61,48.08,2328800 IPG,D,20241014,31.39,31.53,31.24,31.5,2942400 IPI,D,20241014,24.12,24.3424,23.814,23.88,48600 IQI,D,20241014,10.4,10.42,10.33,10.34,153200 IQV,D,20241014,229.28,233.57,228.66,233.22,711700 IR,D,20241014,101.14,102.68,100.78,102.44,1361100 IRM,D,20241014,120.27,121.32,119.82,121.2,812600 IRS,D,20241014,12.49,12.77,12.2102,12.31,92200 IRT,D,20241014,19.14,19.68,19.01,19.44,5324000 ISD,D,20241014,13.97,13.99,13.74,13.76,154700 IT,D,20241014,524.57,529.225,523.87,527.3,204600 ITGR,D,20241014,130.14,132.68,129.54,132.43,322700 ITT,D,20241014,152.97,153.76,151.3,153.49,318200 ITUB,D,20241014,6.19,6.3,6.18,6.27,14210300 ITW,D,20241014,259.84,261.9,258.94,261.5,513400 IVR,D,20241014,8.5,8.63,8.46,8.62,907400 IVR-B,D,20241014,24.84,24.89,24.77,24.89,2300 IVR-C,D,20241014,24.46,24.6075,24.3,24.59,16400 IVT,D,20241014,28.98,29.17,28.86,29.08,326200 IVZ,D,20241014,17.61,17.77,17.51,17.73,5449500 IX,D,20241014,112.15,112.2999,111.05,112.02,19700 J,D,20241014,138.48,139.85,138.02,139.33,604700 JBGS,D,20241014,17.51,17.76,17.3,17.62,209100 JBI,D,20241014,10.16,10.325,10.1,10.22,980000 JBK,D,20241014,26.59,26.59,26.59,26.59,2300 JBL,D,20241014,125.34,126.97,124.5,125.77,1390200 JBND,D,20241014,53.65,53.65,53.42,53.4952,82000 JBT,D,20241014,95.85,99.17,95.42,99.07,223900 JCE,D,20241014,15.38,15.44,15.352,15.44,74600 JCI,D,20241014,77.43,77.755,77.13,77.68,1971700 JEF,D,20241014,64.47,65.18,64.121,64.9,1055000 JELD,D,20241014,15.19,15.5197,15.14,15.43,197700 JEQ,D,20241014,6.27,6.27,6.18,6.18,10200 JFR,D,20241014,9.02,9.02,8.97,8.98,392900 JGH,D,20241014,13.36,13.3947,13.1001,13.18,187500 JHG,D,20241014,39.37,40.02,39.27,39.95,736600 JHI,D,20241014,14.3,14.3,14.16,14.185,10200 JHS,D,20241014,11.56,11.58,11.52,11.57,21800 JHX,D,20241014,36,36.93,36,36.8,155300 JILL,D,20241014,24.91,25,24.25,24.26,117800 JKS,D,20241014,23.75,24.24,22.74,23.12,1617100 JLL,D,20241014,264,267.625,263.69,267.19,123800 JLS,D,20241014,18.69,18.7475,18.598,18.598,27600 JMIA,D,20241014,5.42,5.46,5.25,5.27,1495200 JMM,D,20241014,6.2,6.2,6.16,6.1701,2900 JNJ,D,20241014,161.4,162.14,160.9,161.6,5963900 JNPR,D,20241014,38.74,38.79,38.72,38.76,1118700 JOB.W,D,20241014,0.76,0.8265,0.73,0.8005,112600 JOBY,D,20241014,5.68,5.69,5.51,5.54,6992900 JOE,D,20241014,58.97,59.52,58.69,59.11,109100 JOF,D,20241014,8.06,8.06,7.925,7.96,147500 JPC,D,20241014,8.12,8.13,8.085,8.11,706500 JPI,D,20241014,20.95,21.06,20.9,21.03,34100 JPM,D,20241014,223.2,223.7,218.88,221.48,9048900 JPM-C,D,20241014,25.45,25.4799,25.38,25.41,91800 JPM-D,D,20241014,25.19,25.2533,25.17,25.195,129300 JPM-J,D,20241014,23.61,23.73,23.56,23.66,24300 JPM-K,D,20241014,22.28,22.48,22.2618,22.38,60200 JPM-L,D,20241014,22.75,22.8899,22.66,22.81,78800 JPM-M,D,20241014,20.83,20.97,20.78,20.92,85000 JQC,D,20241014,5.84,5.84,5.77,5.82,542300 JRI,D,20241014,13.26,13.26,13.195,13.22,133900 JRS,D,20241014,8.9,8.9785,8.89,8.94,100000 JWN,D,20241014,22.33,22.93,22.09,22.91,2131300 JXN,D,20241014,99.27,99.86,98.42,99.52,585900 JXN-A,D,20241014,27.28,27.32,27.1,27.2,34700 K,D,20241014,80.55,80.7,80.535,80.63,1293400 KAI,D,20241014,327.34,331.305,327.34,328.81,40700 KAR,D,20241014,15.84,15.865,15.71,15.81,483500 KB,D,20241014,70.23,70.7,69.57,69.99,280200 KBDC,D,20241014,16.13,16.13,15.92,15.97,17000 KBH,D,20241014,79.66,81.33,79.1632,81.21,1468600 KBR,D,20241014,69.31,69.59,69.175,69.47,629700 KD,D,20241014,24.9,25.1,24.59,24.84,832300 KEN,D,20241014,26.5,26.6096,26.0301,26.0301,3800 KEP,D,20241014,7.49,7.605,7.49,7.58,113800 KEX,D,20241014,124.9,124.9,122.83,123.75,223000 KEY,D,20241014,17.03,17.44,16.905,17.4,11829700 KEY-I,D,20241014,25.29,25.5199,25.2389,25.5085,17200 KEY-J,D,20241014,23.25,23.2718,22.99,23.02,46800 KEY-K,D,20241014,23.56,23.56,23.32,23.43,52900 KEY-L,D,20241014,24.89,24.89,24.6139,24.8,65300 KEYS,D,20241014,159,159.33,157.69,158.96,1348600 KF,D,20241014,22.66,22.78,22.66,22.73,4400 KFRC,D,20241014,56.08,56.43,55.89,56.21,67000 KFS,D,20241014,8.8,8.97,8.64,8.74,52600 KFY,D,20241014,72,72.69,71.935,72.59,128700 KGC,D,20241014,9.81,9.9,9.714,9.86,6517000 KGS,D,20241014,32.16,32.19,31.58,31.8,759900 KIM,D,20241014,23.09,23.5,23.07,23.41,2754000 KIM-L,D,20241014,23.17,23.34,23.16,23.34,8200 KIM-M,D,20241014,23.95,24.04,23.7401,24.04,5600 KIM-N,D,20241014,59.73,60,59.26,59.9,3200 KIND,D,20241014,2.54,2.595,2.51,2.55,835300 KIO,D,20241014,14.72,14.72,14.58,14.58,143800 KKR,D,20241014,136.23,137.11,134.72,136.54,1941000 KKRS,D,20241014,20.49,20.49,20.45,20.45,6400 KLC,D,20241014,28.64,29,27.55,28.86,1302400 KLG,D,20241014,17.75,17.863,17.485,17.69,466800 KMB,D,20241014,142.23,143.77,142.14,143.54,1366600 KMI,D,20241014,24.535,25.0199,24.511,24.88,16198700 KMPB,D,20241014,23.63,23.68,23.59,23.62,2100 KMPR,D,20241014,60.93,61.4,60.35,61.34,352700 KMT,D,20241014,25.25,25.625,25.2,25.55,576000 KMX,D,20241014,72.04,73.19,71.22,73.04,1490000 KN,D,20241014,17.62,17.905,17.57,17.85,327500 KNF,D,20241014,89.92,90.89,89.5,90.64,150600 KNOP,D,20241014,6.6,6.68,6.41,6.59,101500 KNSL,D,20241014,471.87,472.48,467.285,472.29,107600 KNTK,D,20241014,49.69,50.074,49.57,49.89,478000 KNX,D,20241014,50.8,51.14,49.74,50.93,1142500 KO,D,20241014,69.57,70.47,69.47,70.34,7659300 KODK,D,20241014,4.86,4.86,4.71,4.72,252100 KOF,D,20241014,86.67,87.29,86.09,86.87,87000 KOP,D,20241014,36.82,36.95,36.47,36.9,44100 KORE,D,20241014,2.1,2.1,1.9875,2.03,1600 KOS,D,20241014,4.38,4.39,4.23,4.27,3938700 KR,D,20241014,55.26,55.42,54.88,55.27,2666100 KRC,D,20241014,38.7,39.772,38.58,39.51,1052800 KRE-A,D,20241014,21.09,21.26,21.05,21.07,24900 KREF,D,20241014,11.63,11.88,11.62,11.82,230600 KRG,D,20241014,25.55,25.73,25.39,25.57,1092600 KRO,D,20241014,12.06,12.2,12,12.15,134700 KRP,D,20241014,16.36,16.37,16.2,16.28,269900 KSM,D,20241014,10.19,10.19,10.1606,10.18,4100 KSS,D,20241014,19.55,19.58,19.05,19.3,5458100 KT,D,20241014,15.08,15.2,15.06,15.1,335600 KTB,D,20241014,81.56,82.6,81.31,81.98,213400 KTF,D,20241014,10.12,10.13,10.04,10.05,317400 KTH,D,20241014,29.15,29.29,29.15,29.29,400 KTN,D,20241014,27.42,27.8,27.42,27.66,6400 KUKE,D,20241014,0.77,0.86,0.751,0.86,195600 KVUE,D,20241014,21.36,21.685,21.29,21.6,18677000 KVYO,D,20241014,37.07,37.19,36.4,36.61,386700 KW,D,20241014,10.66,10.775,10.55,10.69,351000 KWR,D,20241014,160.91,161.99,160.43,161.95,47800 KYN,D,20241014,11.69,11.88,11.6608,11.88,346200 L,D,20241014,79.35,80.49,79.01,80.34,498000 LAAC,D,20241014,3.63,3.63,3.47,3.6,1547800 LAC,D,20241014,2.88,2.88,2.72,2.81,5957900 LAD,D,20241014,304.33,308.88,300.56,308.5,129100 LADR,D,20241014,11.15,11.255,11.1,11.22,594200 LANV,D,20241014,1.73,1.73,1.55,1.7,3000 LAW,D,20241014,6.02,6.02,5.905,5.98,63300 LAZ,D,20241014,52.7,53.1,51.92,52.19,753400 LB,D,20241014,50,56.84,49.63,51.55,579300 LBRT,D,20241014,20.18,20.465,20.1,20.41,1867900 LC,D,20241014,12.5,12.99,12.442,12.77,1626500 LCII,D,20241014,116.58,118.67,115.7342,118.47,138800 LDI,D,20241014,2.14,2.14,2.015,2.02,755100 LDOS,D,20241014,167.75,169.17,167.33,168.63,477500 LDP,D,20241014,21.6,21.84,21.56,21.84,91600 LEA,D,20241014,106.73,106.99,105.6585,106.77,377900 LEG,D,20241014,12.69,12.95,12.56,12.94,947000 LEN,D,20241014,178.23,182.15,177.74,181.6,1342100 LEN.B,D,20241014,164.53,168.325,164.53,167.71,45800 LEO,D,20241014,6.49,6.49,6.41,6.41,126000 LEV,D,20241014,0.65,0.75,0.65,0.75,286000 LEV.A,D,20241014,0.05,0.0501,0.05,0.05,30000 LEV.W,D,20241014,0.0169,0.017,0.0142,0.015,6200 LEVI,D,20241014,19.1,19.3,18.97,19.04,1617100 LFT,D,20241014,2.44,2.5,2.43,2.48,119400 LFT-A,D,20241014,22.2923,22.2923,22.2923,22.2923,200 LGF.A,D,20241014,7.61,7.66,7.34,7.6,939900 LGF.B,D,20241014,6.75,6.785,6.5,6.75,1031800 LGI,D,20241014,17.41,17.6399,17.31,17.43,72600 LH,D,20241014,216.73,217.74,215.69,216.85,351900 LHX,D,20241014,246.8,248.45,245.25,248.23,461600 LICY,D,20241014,2.36,2.37,2.22,2.26,238200 LII,D,20241014,606.08,609.575,603.78,606.64,136200 LITB,D,20241014,2.58,2.65,2.43,2.57,13100 LLAP,D,20241014,0.2462,0.2493,0.246,0.2482,2954000 LLY,D,20241014,936,937,926,929.51,1550300 LMND,D,20241014,17.49,17.645,17.1603,17.54,1080700 LMT,D,20241014,606,611.99,603.7752,610.87,562200 LNC,D,20241014,32.42,32.93,32.3079,32.91,1215200 LNC-D,D,20241014,28.59,28.59,28.53,28.59,8700 LND,D,20241014,4.51,4.58,4.44,4.58,28600 LNG,D,20241014,191,191.3,188.355,188.77,991000 LNN,D,20241014,121.46,121.46,119.905,120.17,46100 LOAR,D,20241014,77.03,77.4729,75.06,77.11,119700 LOB,D,20241014,47.23,48.755,47.06,48.32,137100 LOCL,D,20241014,2.68,2.84,2.63,2.81,12000 LOMA,D,20241014,8.49,8.63,8.395,8.46,446000 LOW,D,20241014,275.69,281.4,275.51,280.73,1760200 LPG,D,20241014,34.91,34.94,34.3635,34.62,394200 LPL,D,20241014,3.84,3.92,3.8299,3.9,280100 LPX,D,20241014,104.7,104.7,103.56,103.89,906800 LRN,D,20241014,71.91,72.11,70.66,71.33,959800 LSPD,D,20241014,15.89,15.955,15.68,15.84,320300 LTC,D,20241014,35.64,35.83,35.555,35.61,329300 LTH,D,20241014,25.26,26.16,25.06,25.67,2554400 LTM,D,20241014,25.98,26.07,25.815,26,148900 LU,D,20241014,3.28,3.54,3.26,3.45,3925400 LUMN,D,20241014,6.11,6.23,5.945,6.08,8833200 LUV,D,20241014,30.75,30.85,29.965,30.37,5805500 LVS,D,20241014,52.18,52.86,51.63,52.27,4263400 LVW.W,D,20241014,0.07,0.0703,0.0657,0.07,82800 LVWR,D,20241014,6.14,6.79,6.09,6.22,22100 LW,D,20241014,71.65,72.3475,70.56,72.3,2058400 LXFR,D,20241014,12.96,13.035,12.77,12.99,98800 LXP,D,20241014,9.57,9.68,9.555,9.59,796500 LXU,D,20241014,9.36,9.44,9.25,9.35,277500 LYB,D,20241014,93.69,93.8,92.92,93.44,1797400 LYG,D,20241014,3.08,3.11,3.073,3.11,4339200 LYV,D,20241014,114.92,116.45,114.505,115.84,2095400 LZB,D,20241014,39.28,40.06,39.14,40.04,269100 LZM,D,20241014,6.5,6.54,6.385,6.51,42200 LZM.W,D,20241014,0.79,0.8,0.6,0.6,20800 M,D,20241014,15.74,15.74,15.35,15.38,4669600 MA,D,20241014,504.36,508.79,502.05,506.66,2127000 MAA,D,20241014,152.85,154.29,152.0001,153.48,457500 MAA-I,D,20241014,58.94,58.94,58.94,58.94,200 MAC,D,20241014,18.08,18.175,17.88,18.1,821000 MAIN,D,20241014,51.22,51.42,50.92,51.13,321500 MAN,D,20241014,71.48,72.32,71.12,72.27,395000 MANU,D,20241014,16.15,16.335,16.1,16.3,132100 MAS,D,20241014,83.69,85.06,83.36,84.81,1040900 MATV,D,20241014,16.55,16.71,16.2549,16.69,178600 MATX,D,20241014,136.41,137.4376,135.215,136.66,113600 MAV,D,20241014,8.72,8.81,8.695,8.72,52700 MAX,D,20241014,18.7,18.99,18.59,18.91,176600 MBC,D,20241014,17.75,18.1,17.66,18.08,404700 MBI,D,20241014,3.51,3.79,3.485,3.76,283500 MC,D,20241014,68.88,69.77,68.82,69.67,430600 MCB,D,20241014,56.01,57.665,56.01,57.29,29000 MCD,D,20241014,305.15,310.42,304.5,309.84,2376300 MCI,D,20241014,19.22,19.25,19.0501,19.225,16900 MCK,D,20241014,507.57,511,503.92,509.28,503700 MCN,D,20241014,7.06,7.1,7.02,7.07,67700 MCO,D,20241014,475.05,480.19,474.79,479.44,459100 MCR,D,20241014,6.53,6.53,6.48,6.49,48900 MCS,D,20241014,15.92,15.95,15.62,15.73,197400 MCW,D,20241014,6.28,6.39,6.25,6.31,763700 MCY,D,20241014,65.06,66.02,64.51,65.79,127100 MD,D,20241014,12.12,12.47,12.02,12.3,440600 MDST,D,20241014,26.4084,26.61,26.4084,26.4734,26500 MDT,D,20241014,89.53,90.06,89.15,90.01,3849100 MDU,D,20241014,28.61,28.92,28.555,28.86,2828300 MDV,D,20241014,16.05,16.2147,15.85,15.93,49200 MDV-A,D,20241014,24.95,24.98,24.7725,24.98,3700 MEC,D,20241014,21.09,21.32,20.975,21.05,53600 MED,D,20241014,18.06,18.06,17.3,17.35,162700 MEG,D,20241014,22.43,23.63,22.1318,23.48,632300 MEGI,D,20241014,14.05,14.27,14.03,14.26,123000 MEI,D,20241014,10.91,11.14,10.71,11.12,340800 MER-K,D,20241014,25.92,25.9499,25.83,25.94,14100 MET,D,20241014,85.57,85.965,85.19,85.88,1459800 MET-A,D,20241014,24.4,24.44,24.3,24.44,12800 MET-E,D,20241014,25.03,25.07,24.935,25.0401,26500 MET-F,D,20241014,22.74,22.9,22.6801,22.88,40600 MFA,D,20241014,12.25,12.425,12.2101,12.41,453800 MFA-B,D,20241014,23.26,23.53,23.1201,23.41,17500 MFA-C,D,20241014,24.13,24.22,23.92,24.17,15700 MFAN,D,20241014,25.62,25.75,25.53,25.73,15500 MFAO,D,20241014,25.73,25.74,25.6701,25.73,8400 MFC,D,20241014,30.38,30.54,30.27,30.48,926900 MFG,D,20241014,4.26,4.2988,4.24,4.25,1942700 MFM,D,20241014,5.72,5.73,5.63,5.64,94500 MG,D,20241014,11.48,11.65,11.265,11.61,154300 MGA,D,20241014,41.38,41.57,40.965,41.44,790700 MGF,D,20241014,3.23,3.26,3.23,3.26,90600 MGM,D,20241014,39.24,40.29,39.2,40.24,3113600 MGR,D,20241014,24.99,25.02,24.85,24.94,7400 MGRB,D,20241014,20.72,20.72,20.48,20.58,8500 MGRD,D,20241014,18.25,18.28,18,18.12,14400 MGRE,D,20241014,25.9,25.96,25.86,25.9,10300 MGY,D,20241014,26.73,26.945,26.61,26.74,2207200 MHD,D,20241014,12.83,12.83,12.65,12.7,104900 MHF,D,20241014,7.24,7.25,7.18,7.25,61500 MHI,D,20241014,9.55,9.55,9.46,9.47,22600 MHK,D,20241014,157.3,158.52,155.1,158.18,431100 MHLA,D,20241014,16.6,16.69,16.3394,16.69,3400 MHN,D,20241014,11,11.015,10.96,10.975,36300 MHNC,D,20241014,17.83,17.83,17.77,17.77,700 MHO,D,20241014,163.23,168.2,163.23,167.46,189600 MIN,D,20241014,2.73,2.75,2.73,2.73,90400 MIO,D,20241014,12.25,12.3,12.21,12.21,18600 MIR,D,20241014,13.37,13.67,13.15,13.58,3098600 MIT-A,D,20241014,23.05,23.2,23.0259,23.1999,1600 MIT-B,D,20241014,22.79,23.02,22.78,23.02,20400 MIT-C,D,20241014,25.02,25.09,25,25.0656,8200 MITN,D,20241014,25.54,25.545,25.5,25.5294,11700 MITP,D,20241014,25.51,25.57,25.4,25.51,23600 MITT,D,20241014,7.29,7.35,7.23,7.34,93500 MIY,D,20241014,11.9489,11.9489,11.91,11.91,43500 MKC,D,20241014,80.34,81.08,80.16,81.05,1416400 MKC.V,D,20241014,81.27,81.27,79.8614,80.22,900 MKFG,D,20241014,4.6,4.63,4.53,4.61,172600 MKL,D,20241014,1554.78,1572.45,1545.93,1568.18,34300 ML,D,20241014,41.61,43.44,41.04,42.58,133300 ML.W,D,20241014,0.0489,0.0792,0.0489,0.0715,58000 MLI,D,20241014,72.67,73.8,72.4,73.42,566800 MLM,D,20241014,543.99,553.09,542,552.35,330700 MLNK,D,20241014,20.82,21,20.64,20.92,265700 MLP,D,20241014,23.25,23.68,23.072,23.53,4100 MLR,D,20241014,62.81,63.56,62.53,63.36,28300 MMC,D,20241014,225.3,228,224.4877,227.52,1325100 MMD,D,20241014,16.73,16.77,16.73,16.73,62200 MMI,D,20241014,36.64,37.155,36.64,36.84,51600 MMKT,D,20241014,100.23,100.25,100.23,100.25,1800 MMM,D,20241014,134.4,135.9,134.025,135.76,2207900 MMS,D,20241014,89.92,90.9075,89.49,90.89,124100 MMT,D,20241014,4.87,4.8701,4.85,4.87,60800 MMU,D,20241014,10.91,10.91,10.76,10.775,117500 MNR,D,20241014,16.78,17.1,16.75,16.96,113300 MNSO,D,20241014,18.51,18.93,18.03,18.3,1950000 MNT.W,D,20241014,0.0164,0.021,0.012,0.015,35500 MO,D,20241014,49.75,49.89,49.325,49.86,5696200 MOD,D,20241014,136.1,138.55,131.76,133.28,666500 MODG,D,20241014,10.41,10.65,10.25,10.64,1885900 MOG.A,D,20241014,200.82,201.7026,199.01,199.71,131900 MOGU,D,20241014,2,2.11,2,2.11,4900 MOH,D,20241014,330.82,342.24,330,340.12,537500 MOS,D,20241014,25.9,26.31,25.79,26.15,3934500 MOV,D,20241014,18.6,18.69,18.32,18.48,230100 MP,D,20241014,17.52,17.85,17.39,17.76,1426500 MPA,D,20241014,12.48,12.48,12.41,12.42,14500 MPC,D,20241014,163.33,163.87,162.05,162.5,2086100 MPLN,D,20241014,10.65,10.65,9.9,10.49,18700 MPLX,D,20241014,44.32,44.3845,43.9,44.09,1450100 MPV,D,20241014,17.11,17.29,16.9301,17.08,14100 MPW,D,20241014,4.69,4.72,4.43,4.53,23981100 MPX,D,20241014,9.82,9.86,9.68,9.83,9400 MQT,D,20241014,10.68,10.68,10.62,10.62,38800 MQY,D,20241014,13.05,13.09,12.985,13.06,151800 MRC,D,20241014,12.83,12.83,12.65,12.65,246200 MRK,D,20241014,109.43,110.065,108.68,109.69,8130700 MRO,D,20241014,27.83,27.98,27.6,27.74,3877300 MS,D,20241014,111.05,112.44,110.55,112.28,7179200 MS-A,D,20241014,22.87,22.96,22.85,22.92,28700 MS-E,D,20241014,25.29,25.2961,25.25,25.29,67200 MS-F,D,20241014,25.28,25.34,25.24,25.34,18200 MS-I,D,20241014,25.47,25.51,25.4006,25.51,21900 MS-K,D,20241014,25.56,25.69,25.345,25.53,53700 MS-L,D,20241014,23.85,24,23.775,24,14200 MS-O,D,20241014,20.54,20.6999,20.4001,20.69,83700 MS-P,D,20241014,26.53,26.6699,26.46,26.61,21600 MS-Q,D,20241014,26.86,26.89,26.76,26.815,52700 MSA,D,20241014,173.13,173.95,172.205,173.45,82400 MSB,D,20241014,24.75,25.4599,24.47,25.04,31400 MSC,D,20241014,6.84,7,6.84,7,2800 MSCI,D,20241014,606.01,609.95,604.64,607.36,278700 MSD,D,20241014,7.81,7.97,7.79,7.96,184400 MSDL,D,20241014,20.08,20.25,19.96,20.14,168400 MSGE,D,20241014,42.22,43.73,42,43.07,310700 MSGS,D,20241014,215.83,217.97,215.39,217.39,54700 MSI,D,20241014,469.83,475.97,468.96,472.99,487500 MSM,D,20241014,83.32,83.32,82.28,83,423400 MT,D,20241014,24.51,24.76,24.455,24.51,1251800 MTAL,D,20241014,12.82,12.985,12.715,12.77,194900 MTB,D,20241014,185.19,186.91,182.905,185.56,980400 MTB-H,D,20241014,25.32,25.38,25.22,25.3278,7700 MTB-J,D,20241014,27.75,27.85,27.65,27.8,38800 MTD,D,20241014,1448.98,1459.46,1437.36,1456.89,69800 MTDR,D,20241014,54.03,54.51,53.1241,53.67,883900 MTG,D,20241014,25.72,25.83,25.58,25.8,740500 MTH,D,20241014,194.23,197.63,193.52,196.74,168000 MTN,D,20241014,172.04,173.7,170.81,173.33,430300 MTR,D,20241014,6.26,6.3514,6.1101,6.12,2000 MTRN,D,20241014,104.35,105.78,103.15,105.76,73600 MTUS,D,20241014,14.77,14.815,14.465,14.67,260100 MTW,D,20241014,9.77,10.1,9.71,9.85,243700 MTX,D,20241014,76.76,77.94,76.66,77.91,67400 MTZ,D,20241014,126.86,127.7775,125.19,125.43,801900 MUA,D,20241014,12.39,12.4,12.35,12.4,32500 MUC,D,20241014,11.5,11.5,11.43,11.44,200500 MUE,D,20241014,10.7,10.7,10.56,10.6,133200 MUFG,D,20241014,10.61,10.76,10.61,10.68,1388600 MUI,D,20241014,12.6,12.625,12.56,12.59,438100 MUJ,D,20241014,12.07,12.12,12.02,12.03,111800 MUR,D,20241014,35.5,35.69,35.17,35.49,1022200 MUSA,D,20241014,490.69,494.562,487.49,489.43,120400 MUX,D,20241014,9.96,10.08,9.82,10,457400 MVF,D,20241014,7.54,7.54,7.47,7.4959,88500 MVO,D,20241014,10.02,10.31,10,10.27,198000 MVT,D,20241014,11.39,11.39,11.29,11.3001,40400 MWA,D,20241014,22.65,22.955,22.47,22.91,857800 MX,D,20241014,4.76,4.8,4.67,4.76,137100 MXE,D,20241014,9.33,9.33,9.23,9.23,900 MXF,D,20241014,15.2,15.2,15.03,15.03,106100 MYD,D,20241014,11.45,11.45,11.36,11.37,82100 MYE,D,20241014,12.95,13.03,12.81,12.99,147300 MYI,D,20241014,11.86,11.86,11.8,11.82,162100 MYN,D,20241014,10.67,10.68,10.61,10.63,127600 MYTE,D,20241014,7.9,8.1829,7.74,7.8,153000 NABL,D,20241014,12.67,12.68,12.51,12.6,455800 NAC,D,20241014,11.87,11.88,11.81,11.83,438200 NAD,D,20241014,12.32,12.32,12.24,12.24,755900 NAN,D,20241014,11.75,11.75,11.69,11.7,58800 NAPA,D,20241014,10.94,10.97,10.93,10.97,1531200 NAT,D,20241014,3.65,3.65,3.615,3.62,1193600 NATL,D,20241014,28.77,29.61,28.77,28.87,492500 NAZ,D,20241014,11.86,11.86,11.84,11.85,5500 NBB,D,20241014,16.32,16.4199,16.2,16.212,77900 NBHC,D,20241014,42.04,42.72,41.79,42.49,108000 NBR,D,20241014,78.55,78.55,74.76,77.52,300600 NBXG,D,20241014,13.05,13.19,13.0282,13.09,173800 NC,D,20241014,26.93,27.4,26.7,27.2,21000 NCA,D,20241014,9.15,9.16,9.07,9.15,39300 NCDL,D,20241014,17.44,17.63,17.42,17.42,21900 NCLH,D,20241014,23.36,23.49,22.765,23.35,11286800 NCV,D,20241014,3.54,3.55,3.53,3.54,337000 NCV-A,D,20241014,22.98,23.05,22.98,23.05,200 NCZ,D,20241014,3.13,3.2,3.1212,3.17,397200 NCZ-A,D,20241014,21.9,21.91,21.9,21.9,1500 NDMO,D,20241014,11.19,11.21,11.14,11.16,84600 NDP,D,20241014,40.56,40.56,40.425,40.43,4900 NE,D,20241014,35.29,35.38,34.57,34.92,1885300 NE.A,D,20241014,14.43,14.43,14.43,14.43,100 NE.W,D,20241014,17.84,17.84,17.84,17.84,100 NEA,D,20241014,11.92,11.92,11.85,11.86,982700 NEE,D,20241014,81.9,83.19,81.61,82.91,5814800 NEE-N,D,20241014,25.27,25.36,25.17,25.3584,12400 NEE-R,D,20241014,45.55,46.18,45.55,46.12,472600 NEE-S,D,20241014,57.45,57.45,54.8014,55.07,454900 NEM,D,20241014,54.01,54.87,53.83,54.82,4992200 NEP,D,20241014,25.25,26,25.17,25.96,907400 NET,D,20241014,94.9,96.3,92.34,93.75,2795000 NETZ,D,20241014,75.71,76.02,75.46,75.99,12300 NEU,D,20241014,523.35,528.105,523.35,526.99,12000 NEUE,D,20241014,5.78,5.92,5.78,5.84,3200 NEXA,D,20241014,7.61,7.64,7.57,7.61,7700 NFG,D,20241014,60.54,60.85,60.45,60.61,271000 NFJ,D,20241014,12.96,13.01,12.915,13.01,122300 NGG,D,20241014,66.19,66.97,66.19,66.89,316700 NGL,D,20241014,4.51,4.602,4.44,4.5,339400 NGL-B,D,20241014,23.25,23.25,23.1,23.1999,14000 NGL-C,D,20241014,23.2,23.25,23.065,23.25,3600 NGS,D,20241014,20.34,20.34,19.93,20.17,19400 NGVC,D,20241014,26.56,26.56,25.884,26.08,63000 NGVT,D,20241014,33.89,34.72,33.56,34.55,148500 NHI,D,20241014,77.95,77.95,76.33,76.41,422500 NI,D,20241014,33.97,34.29,33.86,34.22,1695700 NIC,D,20241014,96,97.97,95.735,97.5,27400 NIE,D,20241014,23.4,23.5488,23.34,23.39,48000 NIM,D,20241014,9.26,9.3,9.26,9.28,7400 NINE,D,20241014,1.18,1.19,1.15,1.17,211900 NIO,D,20241014,6.06,6.1799,5.76,5.79,80930000 NJR,D,20241014,45.67,46.0965,45.56,46.04,216500 NKE,D,20241014,82,82.04,80.8,81.6,8177600 NKX,D,20241014,13.68,13.69,13.58,13.64,75200 NL,D,20241014,8.05,8.1499,7.92,8.08,20300 NLOP,D,20241014,31.02,31.27,30.77,30.81,64700 NLY,D,20241014,19.6,19.8,19.54,19.77,3886300 NLY-F,D,20241014,25.68,25.74,25.61,25.7,60500 NLY-G,D,20241014,25.22,25.3,25.22,25.3,11800 NLY-I,D,20241014,25.61,25.61,25.56,25.59,34100 NMAI,D,20241014,12.99,12.99,12.92,12.96,50100 NMCO,D,20241014,11.64,11.645,11.56,11.58,170300 NMG,D,20241014,1.6,1.62,1.5517,1.6101,42500 NMI,D,20241014,9.97,10.01,9.97,9.97,16900 NMM,D,20241014,61.16,61.18,59.205,59.5,221800 NMR,D,20241014,5.35,5.41,5.35,5.41,548400 NMS,D,20241014,12.87,12.9,12.87,12.87,4200 NMT,D,20241014,11.66,11.79,11.66,11.72,19600 NMZ,D,20241014,11.53,11.5799,11.5,11.54,336700 NNI,D,20241014,112.42,113.07,111.57,112.72,27300 NNN,D,20241014,47.42,48.1,47.25,47.95,523500 NNY,D,20241014,8.54,8.57,8.5,8.52,67500 NOA,D,20241014,18.88,18.98,18.66,18.75,17100 NOAH,D,20241014,13.58,13.84,13.43,13.68,248000 NOC,D,20241014,530.65,535,527.8301,534.07,334100 NOG,D,20241014,39.3,39.82,39.18,39.64,631600 NOK,D,20241014,4.37,4.4,4.36,4.4,13045900 NOM,D,20241014,10.9,10.9,10.9,10.9,200 NOMD,D,20241014,17.6,17.72,17.24,17.66,342800 NOTE,D,20241014,1.19,1.22,1.16,1.16,580600 NOV,D,20241014,16.14,16.26,16.07,16.18,3313600 NOVA,D,20241014,6.5,6.5,6.215,6.33,6918400 NOW,D,20241014,947.39,949.5937,935.91,944.69,567300 NPCT,D,20241014,11.84,11.84,11.65,11.7,160500 NPFD,D,20241014,19.19,19.19,18.9602,18.99,92700 NPK,D,20241014,71.04,71.99,70.8302,71.71,23600 NPO,D,20241014,161,162.26,159.6,161.2,56200 NPV,D,20241014,13.06,13.07,13.01,13.01,14500 NPW.W,D,20241014,1.26,1.26,1.21,1.235,800 NPWR,D,20241014,6.85,6.85,6.68,6.82,227300 NQP,D,20241014,12.42,12.4476,12.32,12.34,82700 NR,D,20241014,7.11,7.14,7.025,7.11,387000 NRDY,D,20241014,0.99,1.03,0.97,1.03,813000 NRE-A,D,20241014,24.24,24.24,24,24.21,2200 NREF,D,20241014,15.24,15.245,15,15.13,23300 NRG,D,20241014,90.26,91.065,89.47,90.08,1988800 NRGV,D,20241014,1.09,1.14,0.9911,1.01,1660200 NRK,D,20241014,11.1,11.12,11.09,11.093,81700 NRP,D,20241014,100.07,100.41,99.49,100,32100 NRT,D,20241014,5.25,5.3457,5.19,5.21,19800 NRUC,D,20241014,25.33,25.41,25.16,25.41,11400 NSA,D,20241014,44.06,44.52,43.76,44.36,257600 NSA-A,D,20241014,23.8764,23.8764,23.6662,23.81,3700 NSA-B,D,20241014,22.65,22.65,22.64,22.64,600 NSC,D,20241014,249.63,254.35,248.05,253.84,1012300 NSP,D,20241014,87.6,89.02,87.275,88.55,139800 NTB,D,20241014,37.31,37.88,37.05,37.7,140100 NTG,D,20241014,50.25,50.57,49.8147,50.57,7000 NTR,D,20241014,48.87,48.885,48.06,48.54,1243100 NTST,D,20241014,15.81,16.125,15.68,16.01,874900 NTZ,D,20241014,4.101,4.101,4.101,4.101,500 NU,D,20241014,14.03,14.74,13.95,14.68,35594100 NUE,D,20241014,151.02,153.03,149.95,152.84,1076000 NUS,D,20241014,6.24,6.245,6.06,6.13,563700 NUV,D,20241014,9.07,9.12,9.06,9.1,787300 NUV.W,D,20241014,0.09,0.1,0.09,0.0901,5800 NUVB,D,20241014,2.27,2.38,2.23,2.3,1279800 NUW,D,20241014,14.23,14.31,14.2199,14.31,44800 NVG,D,20241014,13.39,13.4,13.3,13.33,381900 NVGS,D,20241014,16.15,16.23,15.78,15.86,185900 NVO,D,20241014,119.6,120.4729,119.55,119.78,2477300 NVR,D,20241014,9528.35,9876.86,9505.81,9732.45,9500 NVRI,D,20241014,10.59,10.59,10.37,10.53,126600 NVRO,D,20241014,4.81,5,4.74,4.92,240500 NVS,D,20241014,115.92,116.44,115.89,116.3,767300 NVST,D,20241014,18.1,18.19,17.84,17.84,1633000 NVT,D,20241014,73.6,75.42,73.3,75.12,1722100 NWG,D,20241014,9.27,9.38,9.25,9.35,1838900 NWN,D,20241014,39.89,40.28,39.62,40.25,145500 NX,D,20241014,28.66,29.6,28.58,29.26,477300 NXC,D,20241014,14.03,14.03,13.91,13.9268,11800 NXD-A,D,20241014,15.41,15.48,15.41,15.4186,4900 NXDT,D,20241014,6.01,6.08,5.935,5.97,39700 NXE,D,20241014,7.1,7.315,7.08,7.3,3892400 NXG,D,20241014,44.85,45,44.43,44.49,41800 NXJ,D,20241014,13.04,13.08,12.95,13.03,58600 NXN,D,20241014,12.19,12.19,12.09,12.1136,9800 NXP,D,20241014,15,15.015,14.94,15,97000 NXRT,D,20241014,42.56,43.42,42.13,43.2,80800 NYC,D,20241014,9.1,9.1,8.66,8.865,1500 NYC-A,D,20241014,21.89,22.14,21.75,22.1,25700 NYC-U,D,20241014,39.27,39.99,38.55,38.9631,21700 NYCB,D,20241014,11.76,12.1,11.65,11.9,5302800 NYT,D,20241014,55.52,55.98,55.35,55.92,627500 NZF,D,20241014,12.94,12.9553,12.88,12.89,437300 O,D,20241014,61.73,62.33,61.53,62.11,3132300 OAK-A,D,20241014,24.41,24.46,24.32,24.46,2000 OAK-B,D,20241014,23.37,23.6292,23.37,23.61,1800 OBDC,D,20241014,14.84,14.98,14.84,14.98,1264600 OBDE,D,20241014,14.6,14.6,14.46,14.5,139900 OBK,D,20241014,32.34,32.75,31.95,32.27,44800 OC,D,20241014,182.34,187.55,181.25,187.48,674600 OCFT,D,20241014,2.86,2.96,2.42,2.47,210600 ODC,D,20241014,69.04,70.3322,68.7,69.24,20300 ODV,D,20241014,2.09,2.139,2.0299,2.07,80800 OEC,D,20241014,16.89,17.19,16.79,17.07,343900 OFG,D,20241014,44.27,44.56,43.86,44.41,230600 OGE,D,20241014,39.96,40.265,39.84,40.11,936600 OGN,D,20241014,17.96,18.15,17.81,18.1,1608300 OGS,D,20241014,71.79,72.62,71.725,72.35,145800 OHI,D,20241014,39.83,40.04,39.57,39.95,822000 OI,D,20241014,13.28,13.4,13.12,13.13,1475300 OIA,D,20241014,6.91,6.9199,6.8,6.88,163000 OII,D,20241014,25.83,25.91,25.49,25.74,400500 OIS,D,20241014,4.83,4.845,4.75,4.81,417200 OKE,D,20241014,96.35,98.01,96.05,97.5,1962700 OKLO,D,20241014,9.15,10.195,9.01,10.04,10855200 OLN,D,20241014,47.25,47.65,46.735,47.54,1001700 OLO,D,20241014,4.76,4.81,4.705,4.79,564900 OLP,D,20241014,26.9,27.07,26.7,26.87,36800 OMC,D,20241014,102.94,103.48,102.4668,103.26,836800 OMF,D,20241014,46.13,46.555,45.81,46.35,859900 OMI,D,20241014,13.54,13.85,13.29,13.61,397700 ONIT,D,20241014,30.15,30.77,29.645,30.24,27800 ONL,D,20241014,3.89,3.97,3.86,3.91,319500 ONON,D,20241014,49.91,50.3199,48.71,49.61,3654700 ONTF,D,20241014,6.2,6.2,6.08,6.15,76300 ONTO,D,20241014,219.74,226.729,219.04,224.94,542500 OOMA,D,20241014,11.7,11.7,11.53,11.6,52500 OPAD,D,20241014,3.13,3.29,3.075,3.28,29200 OPF.W,D,20241014,0.23,0.24,0.2,0.2037,86000 OPFI,D,20241014,4.76,5.01,4.73,4.92,445400 OPP,D,20241014,9.07,9.1099,9.04,9.085,89300 OPP-A,D,20241014,19.44,19.59,19.3959,19.5425,3100 OPP-B,D,20241014,20.856,21.005,20.856,20.9426,4600 OPY,D,20241014,48.6,48.65,48,48.23,13400 OR,D,20241014,19.32,19.4,19.11,19.35,212400 ORA,D,20241014,76.16,77.04,75.56,76.9,249100 ORAN,D,20241014,11,11.0099,10.93,10.99,379600 ORC,D,20241014,7.79,7.89,7.77,7.86,930700 ORCL,D,20241014,176.55,177.22,175.5,176.12,4688600 ORI,D,20241014,35.55,35.715,35.39,35.64,542500 ORN,D,20241014,5.74,5.81,5.54,5.63,251000 OSCR,D,20241014,18.01,18.2,17.45,17.58,2177800 OSK,D,20241014,102.25,104.69,101.9,104.56,464400 OTIS,D,20241014,103.8,106.1025,103.35,105.32,2794600 OUS.W,D,20241014,0.0689,0.0689,0.055,0.0571,17200 OUST,D,20241014,7.18,7.23,6.8915,7.08,747200 OUT,D,20241014,18.27,18.75,18.18,18.53,1041900 OVV,D,20241014,42.48,42.85,42.15,42.54,1855100 OWL,D,20241014,21.54,21.725,21.37,21.66,2816700 OWLT,D,20241014,4.63,4.63,4.26,4.39,17500 OXM,D,20241014,76.09,76.8,75.43,76.56,365900 OXY,D,20241014,54.27,54.4,53.4,53.91,10175700 OXY.W,D,20241014,32.3,32.49,31.6,32.05,76700 PAAS,D,20241014,22.07,22.2965,21.71,22.03,1548900 PAC,D,20241014,174.35,178.795,173.29,175.03,43900 PACK,D,20241014,6.26,6.36,6.17,6.34,116500 PACS,D,20241014,39.41,40.31,39.15,40.11,482900 PAG,D,20241014,154.32,154.94,154.12,154.78,113800 PAGS,D,20241014,8.15,8.47,8.14,8.37,3512100 PAI,D,20241014,13.07,13.1773,12.95,13.03,17800 PAM,D,20241014,65.2,66.25,63.345,64.88,180600 PAR,D,20241014,56.88,57.1,56.41,56.55,247000 PARR,D,20241014,18.05,18.065,17.49,17.64,834700 PATH,D,20241014,12.75,12.805,12.6,12.74,3647000 PAXS,D,20241014,16.63,16.79,16.37,16.37,114100 PAY,D,20241014,23.17,23.48,22.52,23.02,361700 PAYC,D,20241014,162.99,164.93,161.915,164.68,515600 PB,D,20241014,72.76,73.42,72.01,72.92,308500 PBA,D,20241014,42.48,42.63,42.28,42.28,621300 PBF,D,20241014,32.65,32.98,32.19,32.71,1510200 PBH,D,20241014,69.5,70.08,69.485,70.08,143300 PBI,D,20241014,7.12,7.18,7,7.04,544400 PBI-B,D,20241014,21.49,21.94,21.356,21.8306,24300 PBR,D,20241014,14.7,14.925,14.67,14.83,11916800 PBR.A,D,20241014,13.33,13.59,13.31,13.5,5267800 PBT,D,20241014,12.07,12.54,11.95,12.36,158800 PCF,D,20241014,6.81,6.82,6.8,6.81,70400 PCG,D,20241014,19.82,20.31,19.76,20.24,11335100 PCK,D,20241014,6.17,6.17,6.1,6.11,107700 PCM,D,20241014,7.99,8.1,7.99,8.04,87300 PCN,D,20241014,14.02,14.02,13.77,13.97,316700 PCOR,D,20241014,63,63,62.1,62.87,928900 PCQ,D,20241014,9.94,9.96,9.88,9.88,42000 PD,D,20241014,18.33,18.66,18.12,18.66,495300 PDCC,D,20241014,20.7893,20.7893,20.7893,20.7893,600 PDI,D,20241014,20.5,20.55,20.12,20.16,3826000 PDM,D,20241014,9.91,10.28,9.87,10.26,477900 PDO,D,20241014,14.01,14.01,13.8,13.85,771000 PDS,D,20241014,62.7,63.22,62.45,62.64,20800 PDT,D,20241014,13.28,13.28,13.09,13.14,105500 PDX,D,20241014,23.68,23.87,23.66,23.73,33500 PEB,D,20241014,12.68,12.78,12.56,12.63,1567400 PEB-E,D,20241014,22.88,22.88,22.3942,22.88,4300 PEB-F,D,20241014,22.98,23.26,22.85,22.9208,3900 PEB-G,D,20241014,22.55,22.55,22.207,22.4475,48800 PEB-H,D,20241014,20.6499,20.6499,20.455,20.61,4300 PEG,D,20241014,87.98,89.28,87.52,89.16,2304500 PEN,D,20241014,205,217.44,204.77,211.36,586800 PEO,D,20241014,24.26,24.27,24.0034,24.24,34200 PER.W,D,20241014,0.0416,0.0416,0.0388,0.0405,1900 PERF,D,20241014,1.99,1.9914,1.93,1.95,21200 PFD,D,20241014,12.02,12.02,11.9113,11.9855,21100 PFE,D,20241014,29.16,29.17,28.85,29.08,23594100 PFGC,D,20241014,81.56,81.99,81.18,81.55,762100 PFH,D,20241014,20.85,20.92,20.74,20.9,17200 PFL,D,20241014,8.66,8.67,8.61,8.62,125800 PFLT,D,20241014,11.7,11.76,11.67,11.74,765300 PFN,D,20241014,7.67,7.67,7.59,7.59,282700 PFO,D,20241014,9.44,9.45,9.36,9.4,17600 PFS,D,20241014,18.82,19.19,18.68,19.08,499800 PFSI,D,20241014,106.3,108.2,105.95,108.16,196800 PG,D,20241014,171.02,172.84,170.74,172.51,5909100 PGP,D,20241014,8.21,8.29,8.16,8.19,70200 PGR,D,20241014,254.64,254.64,250.39,251.88,2413500 PGRE,D,20241014,4.97,5.1,4.97,5.05,885600 PGRU,D,20241014,6.63,6.64,6.61,6.62,518000 PGZ,D,20241014,10.92,10.9899,10.84,10.9,29800 PH,D,20241014,637,645.899,636.405,643.53,527400 PHD,D,20241014,9.92,9.93,9.8801,9.91,33100 PHG,D,20241014,31.9,32.435,31.85,32.38,610200 PHI,D,20241014,26.72,26.72,26.035,26.16,20500 PHIN,D,20241014,45.5,45.9,45.11,45.7,287600 PHK,D,20241014,5.09,5.09,5.03,5.04,573300 PHM,D,20241014,139.58,142.68,138.98,142.54,1087300 PHR,D,20241014,20.88,21.21,20.74,21.03,246600 PHT,D,20241014,8.04,8.04,7.92,7.98,70300 PHX,D,20241014,3.5,3.53,3.495,3.51,110500 PHYT,D,20241014,11.55,11.55,11.55,11.55,500 PII,D,20241014,80.52,81.65,79.66,81.33,365800 PIM,D,20241014,3.37,3.37,3.35,3.35,51900 PINE,D,20241014,17.73,17.7764,17.17,17.2,94200 PINS,D,20241014,34.25,34.4499,33.8,33.98,3870100 PIPR,D,20241014,293.99,295.795,293.03,294.59,94700 PJT,D,20241014,144.85,146.66,143.3,143.73,203700 PK,D,20241014,14.5,14.55,14.31,14.45,1636900 PKE,D,20241014,13.53,13.53,13.33,13.36,33900 PKG,D,20241014,217.55,220.09,216.82,219.98,483300 PKST,D,20241014,13.86,14.21,13.8,13.86,78800 PKX,D,20241014,67.41,67.54,66.3,66.62,191400 PL,D,20241014,2.3,2.36,2.255,2.27,1410400 PL.W,D,20241014,0.21,0.21,0.165,0.18,3400 PLD,D,20241014,120.04,120.97,119.5,120.46,1978900 PLNT,D,20241014,80.89,82.34,80.62,82.33,954900 PLOW,D,20241014,26.36,26.45,26.1,26.31,107700 PLTR,D,20241014,43.72,44.39,43.28,43.4,41010900 PLYM,D,20241014,21.25,21.48,21.1101,21.42,132500 PM,D,20241014,120.01,120.39,119.58,120.08,3719400 PMF,D,20241014,9.98,9.98,9.86,9.87,42700 PML,D,20241014,9.15,9.2,9.08,9.11,144500 PMM,D,20241014,6.46,6.47,6.41,6.42,61300 PMO,D,20241014,10.75,10.75,10.63,10.66,69500 PMT,D,20241014,13.97,14.06,13.845,14.03,632100 PMT-A,D,20241014,25.31,26,25.31,25.53,2300 PMT-B,D,20241014,24.97,24.97,24.7813,24.97,10100 PMT-C,D,20241014,21.2,21.2,21.08,21.1,13900 PMTU,D,20241014,26.1,26.14,26.05,26.05,400 PMX,D,20241014,8.26,8.32,8.16,8.165,82800 PNC,D,20241014,187.26,189.69,186.125,188.52,2205700 PNF,D,20241014,8.16,8.22,8.15,8.15,8800 PNI,D,20241014,7.66,7.66,7.603,7.61,50900 PNNT,D,20241014,7,7.04,6.98,7.03,379800 PNR,D,20241014,97.89,98.96,97.0263,98.82,1423000 PNS.W,D,20241014,0.0138,0.0149,0.0102,0.0144,17500 PNST,D,20241014,0.609,0.609,0.5701,0.5754,44800 PNW,D,20241014,86.16,86.84,85.89,86.53,954400 POR,D,20241014,46.55,47.56,46.455,47.55,905900 POST,D,20241014,113.99,115.415,113.83,115.07,314300 PPG,D,20241014,128.21,129.09,127.905,128.5,1628400 PPL,D,20241014,31.73,32.175,31.7,32.08,3481900 PPT,D,20241014,3.68,3.69,3.65,3.66,132200 PR,D,20241014,14.36,14.39,14.15,14.22,6554700 PRA,D,20241014,14.74,15.13,14.58,15.11,211700 PRG,D,20241014,48.13,48.13,47.7,48.01,153600 PRGO,D,20241014,24.5,24.5,24.07,24.18,1791300 PRH,D,20241014,26.61,26.74,26.57,26.71,10400 PRI,D,20241014,278.88,279,276.575,277.05,155900 PRI-D,D,20241014,24.31,24.65,24.31,24.48,3600 PRI-F,D,20241014,24.2058,24.2645,24.2058,24.2645,700 PRI-G,D,20241014,24.375,24.375,24.375,24.375,400 PRI-H,D,20241014,24.1,24.16,24.1,24.1,2500 PRI-I,D,20241014,23.81,23.9422,23.81,23.9422,900 PRI-J,D,20241014,23.39,23.4487,23.38,23.4487,1500 PRI-K,D,20241014,22.28,22.75,22.224,22.5,5300 PRI-L,D,20241014,23.68,23.74,23.62,23.63,3000 PRIM,D,20241014,61.5,62.145,61.205,61.32,408200 PRKS,D,20241014,50.85,51.02,49.58,49.73,835100 PRLB,D,20241014,28.35,28.45,28.05,28.45,99500 PRM,D,20241014,12.96,13.1,12.7,12.98,454600 PRMW,D,20241014,25.85,26.355,25.7,26.26,658200 PRO,D,20241014,18.7,18.83,18.38,18.59,291900 PRS,D,20241014,25.27,25.39,25.2101,25.31,17100 PRT,D,20241014,3.93,4.06,3.93,4.03,35700 PRU,D,20241014,123.86,125.38,123.32,125.17,1270000 PSA,D,20241014,341.5,345.47,341.115,343.72,440100 PSA-F,D,20241014,24.86,24.93,24.8,24.88,12300 PSA-G,D,20241014,24.59,24.84,24.59,24.6,21400 PSA-H,D,20241014,25.1,25.1,25.04,25.065,7900 PSA-I,D,20241014,23.21,23.3748,23.21,23.3227,14900 PSA-J,D,20241014,22.69,22.88,22.69,22.88,3600 PSA-K,D,20241014,22.78,22.83,22.715,22.8,5700 PSA-L,D,20241014,22.11,22.31,22.0104,22.31,12700 PSA-M,D,20241014,20.04,20.23,19.9701,20.215,6200 PSA-N,D,20241014,18.817,18.82,18.67,18.795,2400 PSA-O,D,20241014,18.58,18.695,18.54,18.58,7400 PSA-P,D,20241014,19.18,19.3,19.0353,19.29,18300 PSA-Q,D,20241014,18.8,19,18.8,19,9700 PSA-R,D,20241014,19.66,19.7593,19.5701,19.74,16800 PSA-S,D,20241014,20.07,20.09,19.94,20.09,6900 PSBD,D,20241014,16.14,16.17,16.0011,16.09,16800 PSE-A,D,20241014,20.5,21.05,20.385,21.05,16100 PSF,D,20241014,21.22,21.22,20.98,21,49200 PSF.W,D,20241014,0.0244,0.0312,0.0202,0.027,838000 PSFE,D,20241014,21.87,22.28,21.7901,21.99,211100 PSN,D,20241014,107.05,108.1,106.88,107.83,392800 PSO,D,20241014,13.38,13.455,13.34,13.43,221100 PSQ.W,D,20241014,0.1725,0.195,0.17,0.1899,27500 PSQH,D,20241014,2.45,2.75,2.4401,2.71,172800 PSTG,D,20241014,53.64,54.6,53.64,53.9,1911600 PSTL,D,20241014,14.16,14.19,14.04,14.13,48000 PSX,D,20241014,135.72,135.94,134.6,135.42,1445900 PTA,D,20241014,21.02,21.1148,21.02,21.07,61200 PTY,D,20241014,14.52,14.52,14.4,14.47,725900 PUK,D,20241014,17.57,17.915,17.52,17.88,864600 PUMP,D,20241014,8.25,8.34,8.19,8.27,588700 PVH,D,20241014,96.82,97.86,96.275,97.47,613200 PVL,D,20241014,1.6,1.6263,1.58,1.6,18300 PWR,D,20241014,310.43,313.56,309.42,310.98,387300 PX,D,20241014,11.18,11.23,11.08,11.19,194500 PYN,D,20241014,6.19,6.19,6.0997,6.12,22800 PYT,D,20241014,23.05,23.05,23.03,23.03,600 PZC,D,20241014,7.49,7.49,7.34,7.375,87300 QBT.W,D,20241014,0.1,0.104,0.092,0.0921,83700 QBTS,D,20241014,0.9802,1.03,0.9802,1.01,4287800 QD,D,20241014,2.1,2.165,2.065,2.11,581200 QGEN,D,20241014,43.91,44.23,43.69,44.09,1370700 QS,D,20241014,5.6,5.61,5.48,5.58,4334000 QSR,D,20241014,70.85,71.94,70.66,71.59,991200 QTWO,D,20241014,82.5,82.555,81.26,81.92,262600 QUAD,D,20241014,5.48,5.54,5.36,5.46,81600 QVCC,D,20241014,13.95,13.95,13.7284,13.75,26200 QVCD,D,20241014,13.61,13.91,13.61,13.81,18500 R,D,20241014,150.38,152.0875,149.37,151.57,157300 RA,D,20241014,13.52,13.52,13.42,13.42,228700 RACE,D,20241014,476.22,479.3866,475.53,479.23,245100 RAMP,D,20241014,24.48,24.76,24.44,24.67,492000 RBA,D,20241014,80.28,81.35,79.855,81.05,964500 RBC,D,20241014,280.99,281.99,278.98,280.65,258600 RBCP,D,20241014,122.89,124.26,122.89,123.98,678000 RBLX,D,20241014,41.66,41.72,39.93,40.79,7192100 RBOT,D,20241014,6.5,7.27,6.4999,6.91,18600 RBRK,D,20241014,39.55,39.91,38.9034,39.26,1383300 RC,D,20241014,7.09,7.2,7.06,7.19,1175200 RC-C,D,20241014,18.7001,18.8,18.7001,18.8,400 RC-E,D,20241014,19.19,19.25,19.19,19.21,7200 RCB,D,20241014,24.5001,24.5001,24.5001,24.5001,400 RCC,D,20241014,24.59,24.59,24.575,24.575,800 RCI,D,20241014,38.11,38.17,37.985,37.99,227300 RCL,D,20241014,196.25,197.94,193.72,196.78,1579100 RCS,D,20241014,7.88,7.8806,7.74,7.78,157900 RCUS,D,20241014,18.36,18.7,17.925,18.09,442500 RDDT,D,20241014,73.75,75.67,72.82,74.87,5488800 RDN,D,20241014,34.53,34.87,34.3901,34.81,376400 RDW,D,20241014,8.15,8.35,7.73,7.88,376200 RDW.W,D,20241014,1.6224,1.71,1.59,1.6496,28600 RDY,D,20241014,78.87,79.21,78.49,78.83,183800 RELX,D,20241014,47.07,47.425,47.05,47.38,565000 RERE,D,20241014,2.76,2.77,2.68,2.73,741700 RES,D,20241014,6.9,7.015,6.85,7,1092100 REVG,D,20241014,28.18,28.45,27.6,27.86,398700 REX,D,20241014,46.34,46.34,45.22,45.66,61600 REX-B,D,20241014,24.15,24.165,24.1,24.165,2000 REX-C,D,20241014,23.7696,23.7696,23.75,23.76,900 REXR,D,20241014,47.33,47.68,47.15,47.31,921200 REZI,D,20241014,20.45,20.92,20.3482,20.91,706100 RF,D,20241014,23.74,23.97,23.49,23.85,5191000 RF-C,D,20241014,25.11,25.28,25,25.24,22900 RF-E,D,20241014,19.14,19.48,19.14,19.47,16800 RF-F,D,20241014,26.13,26.14,26,26.02,52600 RFI,D,20241014,12.88,13.11,12.88,13,117600 RFL,D,20241014,2.4,2.5,2.28,2.33,118000 RFM,D,20241014,16.28,16.34,16.25,16.26,13600 RFMZ,D,20241014,14.57,14.6053,14.5,14.5,37500 RGA,D,20241014,216.95,218.55,215.0052,217.53,208100 RGR,D,20241014,41.16,41.34,41.065,41.34,59900 RGT,D,20241014,11.62,11.7,11.62,11.7,3700 RH,D,20241014,327.77,331.28,324.47,331.18,380700 RHI,D,20241014,67.27,67.78,66.78,67.71,716700 RHP,D,20241014,111.03,111.6025,110.65,111.38,214600 RIG,D,20241014,4.19,4.25,4.12,4.24,12964100 RIO,D,20241014,66.71,67.775,66.585,67.7,3928900 RIT-A,D,20241014,26,26,25.76,25.88,34200 RIT-B,D,20241014,25.7,25.7147,25.599,25.69,64400 RIT-C,D,20241014,24.39,24.4193,24.3799,24.3801,17300 RIT-D,D,20241014,24.39,24.44,24.34,24.43,19900 RITM,D,20241014,10.66,10.77,10.605,10.77,4751200 RIV,D,20241014,12.76,12.9,12.76,12.9,57300 RIV-A,D,20241014,24.54,24.54,24.37,24.37,4500 RJF,D,20241014,129.91,130.85,129.185,130.16,904900 RJF-B,D,20241014,25.12,25.16,25.12,25.13,4600 RKT,D,20241014,17.75,17.95,17.51,17.83,2653100 RL,D,20241014,201.36,206.74,200.62,206.1,582500 RLI,D,20241014,158.35,160.2,157.41,159.75,105100 RLJ,D,20241014,9.1,9.16,9.04,9.15,2143200 RLJ-A,D,20241014,25.81,25.97,25.7101,25.97,14800 RLTY,D,20241014,16.98,17.14,16.85,17.03,70700 RLX,D,20241014,1.74,1.76,1.68,1.69,5205500 RM,D,20241014,31.02,31.69,30.7814,31.46,10500 RMAX,D,20241014,11.9,11.98,11.58,11.85,207200 RMD,D,20241014,240.12,242.23,238.685,240.71,588100 RMI,D,20241014,16.4,16.4,16.36,16.3701,16200 RMM,D,20241014,16.03,16.03,15.89,15.92,26600 RMMZ,D,20241014,16.54,16.56,16.42,16.43,18900 RMP.P,D,20241014,25.23,25.2336,25.23,25.2301,700 RMT,D,20241014,9.67,9.72,9.66,9.71,67800 RNG,D,20241014,32.72,32.88,32.395,32.71,852900 RNGR,D,20241014,12.25,12.44,12.1,12.42,45300 RNP,D,20241014,23.3,23.46,23.29,23.37,76500 RNR,D,20241014,275.81,279.2,273.03,278.64,394600 RNR-F,D,20241014,24.24,24.38,24.22,24.32,23300 RNR-G,D,20241014,18.36,18.44,18.26,18.44,17900 RNST,D,20241014,32.73,33.2,32.5175,32.89,379200 ROG,D,20241014,103.85,105.31,103.57,105.11,90700 ROK,D,20241014,271.92,275.84,269.95,275.27,389500 ROL,D,20241014,49.86,50.299,49.78,50.16,752600 RPM,D,20241014,133.41,133.89,132.705,133.54,405900 RQI,D,20241014,13.69,13.88,13.69,13.86,315600 RRA.W,D,20241014,0.33,0.33,0.28,0.33,600 RRAC,D,20241014,11.5,11.5435,11.5,11.5,17900 RRC,D,20241014,31.14,31.19,30.36,30.58,1777200 RRX,D,20241014,172.19,177.96,171.5,177.39,481100 RS,D,20241014,288.86,294.01,287.16,293.66,248800 RSF,D,20241014,15.45,15.5206,15.43,15.5,7900 RSG,D,20241014,205.16,206.98,204.565,205.77,702100 RSI,D,20241014,11.45,11.54,11.21,11.36,855700 RSKD,D,20241014,4.57,4.655,4.545,4.63,241100 RTO,D,20241014,23.4,23.62,23.32,23.54,937000 RTX,D,20241014,123.74,124.83,123.27,124.64,1929800 RVLV,D,20241014,25.32,25.72,25.05,25.71,846800 RVT,D,20241014,15.69,15.86,15.6601,15.84,153100 RVTY,D,20241014,121.46,123.17,121.06,122.91,515200 RWT,D,20241014,7.41,7.6,7.38,7.56,637600 RWT-A,D,20241014,25.27,26,25.08,25.575,47100 RWTN,D,20241014,25.38,25.4999,25.375,25.44,6900 RWTO,D,20241014,26,26,25.55,25.765,20300 RXO,D,20241014,29.82,29.82,29.215,29.66,777100 RY,D,20241014,123.7,123.89,123.17,123.43,473300 RYAM,D,20241014,8.6,8.65,8.04,8.14,1053500 RYAN,D,20241014,72.08,72.8214,71.91,72.48,354500 RYI,D,20241014,21.07,21.42,20.76,21.4,199000 RYN,D,20241014,31.66,31.915,31.54,31.74,297000 RZB,D,20241014,25.02,25.14,25.02,25.12,11700 RZC,D,20241014,26.37,26.47,26.31,26.46,19400 S,D,20241014,27.12,27.12,25.9976,26.41,5190300 SA,D,20241014,16.97,17.12,16.77,17.1,278800 SABA,D,20241014,8.58,8.6585,8.56,8.605,42300 SAFE,D,20241014,24.41,24.65,24.3,24.47,452500 SAH,D,20241014,54.33,54.97,54.02,54.95,111500 SAJ,D,20241014,25.25,25.3,25.25,25.3,2300 SAM,D,20241014,273.88,276.49,273.53,275.43,108800 SAN,D,20241014,5.01,5.035,5,5.03,1385300 SAND,D,20241014,5.88,5.94,5.83,5.9,929800 SAP,D,20241014,230.27,232.23,230.179,231.8,678900 SAR,D,20241014,23.81,24.18,23.79,24.09,55800 SARO,D,20241014,31.15,31.71,30.59,31.7,1216200 SAT,D,20241014,24.6,24.62,24.4,24.49,7000 SAVE,D,20241014,1.63,1.68,1.6,1.65,3900900 SAY,D,20241014,25.44,25.44,25.3,25.4215,2000 SAZ,D,20241014,25.59,25.6999,25.59,25.698,2200 SB,D,20241014,4.75,4.75,4.5,4.52,664500 SB-C,D,20241014,25.82,25.88,25.61,25.75,12200 SB-D,D,20241014,25.9,26.0499,25.9,25.95,6900 SBBA,D,20241014,25.2,25.215,25.16,25.21,2400 SBH,D,20241014,12.59,12.73,12.485,12.54,693300 SBI,D,20241014,8.23,8.23,8.18,8.18,28300 SBR,D,20241014,63.12,63.39,61.98,62.49,60700 SBS,D,20241014,15.88,16.18,15.775,16.15,1274400 SBSW,D,20241014,4.07,4.19,4.01,4.03,5714600 SBX.U,D,20241014,10.99,12.72,10.81,10.81,8000 SBX.V,D,20241014,10.03,10.03,10.0251,10.03,800 SBX.W,D,20241014,0.12,0.1235,0.118,0.12,69800 SBX.Y,D,20241014,0.2,0.2,0.2,0.2,100 SBXC,D,20241014,10.73,11.0233,10.73,10.85,1100 SCCO,D,20241014,113.64,117.81,113.165,117.57,777800 SCD,D,20241014,17.41,17.41,17.28,17.37,22200 SCE-G,D,20241014,21.54,21.55,21.4001,21.55,5700 SCE-H,D,20241014,25.15,25.17,25.14,25.17,10700 SCE-J,D,20241014,24.56,24.75,24.54,24.72,50500 SCE-K,D,20241014,25.07,25.11,24.79,25.11,8600 SCE-L,D,20241014,20.51,20.6499,20.42,20.6,34800 SCE-M,D,20241014,27.19,27.19,26.91,27,34600 SCE-N,D,20241014,26.73,26.73,26.6407,26.68,4900 SCH-D,D,20241014,25.39,25.53,25.3712,25.4,27800 SCH-J,D,20241014,22.09,22.24,22,22.17,32400 SCHW,D,20241014,67.86,68.345,67.54,67.82,7672100 SCI,D,20241014,75.41,75.91,75.17,75.79,707000 SCL,D,20241014,74.64,75.01,73.745,74.88,108900 SCM,D,20241014,14,14.11,13.995,14.05,129500 SCS,D,20241014,12.84,13.03,12.82,12.98,467100 SD,D,20241014,12.26,12.3,12.13,12.22,272000 SDHC,D,20241014,36.83,37.005,36.31,36.63,16400 SDHY,D,20241014,16.66,16.66,16.59,16.64,77100 SDRL,D,20241014,37.8,37.975,37.21,37.66,615600 SE,D,20241014,100.23,100.85,99.39,100.19,2904200 SEA-A,D,20241014,25.6,25.75,25.47,25.57,2600 SEA-B,D,20241014,25.52,25.59,25.4,25.59,11500 SED.U,D,20241014,11.21,11.21,11.21,11.21,100 SED.W,D,20241014,0.0295,0.0295,0.0295,0.0295,700 SEE,D,20241014,34.99,35.49,34.8201,35.48,714600 SEI,D,20241014,13.9,13.92,13.57,13.86,183300 SEM,D,20241014,33.78,34,33.41,33.9,370000 SEMR,D,20241014,13.25,13.25,13.09,13.2,187900 SES,D,20241014,0.61,0.6574,0.59,0.6223,3338200 SES.W,D,20241014,0.045,0.045,0.042,0.0429,600 SF,D,20241014,97.72,98.45,97.34,98.3,420100 SF-B,D,20241014,24.95,25.14,24.95,25.14,1300 SF-C,D,20241014,25.25,25.4999,25.1682,25.3856,5000 SF-D,D,20241014,21.18,21.2499,21.125,21.205,12900 SFB,D,20241014,23.17,23.3399,23.1201,23.19,11300 SFBS,D,20241014,81.96,84.11,81.365,83.48,115000 SFL,D,20241014,11.59,11.59,11.438,11.48,434100 SG,D,20241014,38.09,39.45,37.42,39.3,2652800 SGHC,D,20241014,4,4.055,3.96,4.03,195700 SGU,D,20241014,11.43,11.59,11.37,11.52,21000 SHAK,D,20241014,107.98,108.17,106.05,107.67,644100 SHCO,D,20241014,5.05,5.315,4.9814,5.31,84200 SHEL,D,20241014,68.24,68.56,68.04,68.38,2516600 SHG,D,20241014,42.71,43.225,42.54,43.2,148700 SHO,D,20241014,10.37,10.39,10.23,10.35,1524800 SHO-H,D,20241014,22.4,22.63,22.3372,22.53,1700 SHO-I,D,20241014,21.35,21.71,21.24,21.71,4000 SHOC,D,20241014,49.2,49.68,49.09,49.4385,17300 SHOP,D,20241014,83.84,84.37,82.66,83.68,3759700 SHW,D,20241014,378.9,385.01,377.35,384.16,849400 SID,D,20241014,2.12,2.15,2.11,2.13,1741600 SIG,D,20241014,96.32,98.63,95.59,97.58,611700 SII,D,20241014,44.59,45.0334,44.33,44.5,25100 SILA,D,20241014,25.4,25.585,25.28,25.53,228600 SIT-A,D,20241014,24.48,24.48,24.3125,24.4,3800 SITC,D,20241014,17.11,17.31,17.08,17.09,1560900 SITE,D,20241014,148.64,148.77,145.23,146.36,255300 SJM,D,20241014,117.1,118.51,116.62,118.21,571900 SJT,D,20241014,4.07,4.21,4.04,4.1,126900 SJW,D,20241014,57.79,59.06,57.64,58.5,80100 SKE,D,20241014,8.83,9.04,8.75,8.99,87900 SKIL,D,20241014,15.86,16.03,15.4,15.93,27900 SKLZ,D,20241014,5.6,5.655,5.47,5.54,62000 SKM,D,20241014,22.98,23.09,22.95,23.08,228800 SKT,D,20241014,33.59,33.81,33.43,33.64,359000 SKX,D,20241014,66.11,66.74,64.77,65.11,2407300 SKY,D,20241014,93.89,95.78,93.5973,95.34,190000 SLB,D,20241014,44.39,44.72,44.22,44.7,7048000 SLF,D,20241014,57.22,57.63,57.17,57.44,148300 SLG,D,20241014,67.71,70.29,67.31,70.01,649300 SLG-I,D,20241014,24.22,24.22,24.1188,24.2,8500 SLGN,D,20241014,51.58,52.03,51.53,51.9,392000 SLQT,D,20241014,2.24,2.25,2.15,2.18,636800 SLVM,D,20241014,83.87,84.25,82.82,84.25,135800 SM,D,20241014,44.91,45.22,44.29,44.62,763000 SMAR,D,20241014,55.84,56.09,55.78,56.04,2689800 SMBK,D,20241014,29.51,29.785,29.4126,29.61,33000 SMC,D,20241014,36.17,36.45,35.78,35.85,40400 SMFG,D,20241014,13.11,13.21,13.11,13.15,1484100 SMG,D,20241014,85.52,88.09,85.19,87.76,675600 SMHI,D,20241014,9.46,9.46,8.91,8.92,227300 SMP,D,20241014,30.91,31.6,30.73,31.37,120200 SMR,D,20241014,13.24,14.4,13.2,13.94,9180200 SMR.W,D,20241014,3.97,4.55,3.88,4.3,339500 SMRT,D,20241014,1.7,1.71,1.655,1.66,1926000 SMWB,D,20241014,8.99,9.112,8.77,8.96,177500 SN,D,20241014,107.41,107.73,104.78,107.65,1619300 SNA,D,20241014,291.19,296.85,291.149,296.6,430800 SNAP,D,20241014,11.02,11.2,10.86,11.05,21296600 SNDA,D,20241014,23.26,23.26,22.2,23.03,62100 SNDR,D,20241014,27.47,27.79,27.19,27.75,517500 SNN,D,20241014,28.37,28.7,28.275,28.62,603200 SNOW,D,20241014,125.42,126.5,122.501,123.16,4002300 SNV,D,20241014,45.83,46.76,45.4,46.54,1354200 SNV-D,D,20241014,25.13,25.14,25.08,25.14,4100 SNV-E,D,20241014,26.62,26.62,26.45,26.55,23000 SNX,D,20241014,118.99,120.755,118.975,119.79,347100 SO,D,20241014,88.75,89.95,88.75,89.84,2764700 SOBO,D,20241014,23.1,23.44,22.18,22.7,1934600 SOC,D,20241014,20.46,21.32,20.01,20.66,1158100 SOC.W,D,20241014,8.68,9.79,8.68,9.0088,117400 SOJC,D,20241014,24.57,24.63,24.4401,24.63,15600 SOJD,D,20241014,23.5,23.5832,23.41,23.52,82400 SOJE,D,20241014,21.46,21.57,21.3779,21.5,34600 SOL,D,20241014,2.63,2.69,2.59,2.65,126200 SOLV,D,20241014,68.22,69.47,68.1,69.39,646900 SON,D,20241014,54.27,54.8,53.97,54.66,420200 SONY,D,20241014,18.9,19.155,18.87,19.09,2081200 SOR,D,20241014,44.29,44.3226,44.06,44.212,9300 SOS,D,20241014,0.8719,0.881,0.81,0.8439,100100 SPB,D,20241014,90.71,92.18,90.01,91.68,221300 SPCE,D,20241014,6.28,6.59,6.1334,6.59,1517300 SPE,D,20241014,14.2,14.25,14.1301,14.18,21900 SPE-C,D,20241014,23.41,23.45,23.4,23.45,1200 SPG,D,20241014,170.31,172.28,169.5,171.68,888800 SPG-J,D,20241014,63.28,63.28,62.9378,62.9378,500 SPGI,D,20241014,522.56,528.535,522.56,527.52,639200 SPH,D,20241014,18.3,18.51,18.2,18.48,103100 SPHR,D,20241014,44.24,47.999,44.1592,45.99,3068400 SPIR,D,20241014,9.45,9.5,9.305,9.39,126500 SPL-A,D,20241014,24.38,24.3999,24.37,24.385,2300 SPLP,D,20241014,40.4,40.579,40.4,40.579,600 SPMC,D,20241014,19.73,19.88,19.62,19.88,7000 SPN-B,D,20241014,25.45,25.47,25.44,25.4644,9100 SPNT,D,20241014,13.65,13.78,13.57,13.71,401700 SPOT,D,20241014,375,377.18,370.23,372.5,949600 SPR,D,20241014,31.13,31.38,30.64,31.19,1047400 SPRU,D,20241014,2.72,2.72,2.58,2.58,32200 SPXC,D,20241014,169.11,171.6,168.95,169.71,135300 SPXX,D,20241014,16.8,16.87,16.7468,16.85,36300 SQ,D,20241014,69.96,71.76,69,71.65,6955600 SQM,D,20241014,41.92,41.95,40.12,40.25,1421400 SQNS,D,20241014,2.3,2.42,2.3,2.3,112500 SQSP,D,20241014,46.48,46.54,46.48,46.53,1182300 SR,D,20241014,64.84,65.3,64.51,65.26,247500 SR-A,D,20241014,25.08,25.25,25.03,25.25,4700 SRE,D,20241014,82.2,83.29,82.105,83.15,1998300 SREA,D,20241014,25,25.1,24.9013,25.01,13900 SRFM,D,20241014,2.05,2.05,1.83,1.99,886800 SRG,D,20241014,4.35,4.435,4.305,4.42,124700 SRG-A,D,20241014,21.95,21.95,21.6,21.6,9900 SRI,D,20241014,9.96,10.25,9.87,10.24,215300 SRL,D,20241014,8,8.22,8,8.17,7100 SRV,D,20241014,45.4,46.7999,45.4,46.7,19500 SSB,D,20241014,99.37,100.865,98.64,100.36,308700 SSD,D,20241014,191.46,193.86,189.95,193.2,167500 SSL,D,20241014,6.76,6.82,6.71,6.82,413900 SST,D,20241014,1.12,1.13,1.08,1.12,71300 SSTK,D,20241014,31.18,31.32,30.615,30.72,331700 ST,D,20241014,35.82,36.54,35.64,36.49,1194000 STAG,D,20241014,37.25,37.56,37.0598,37.38,790100 STC,D,20241014,69.12,69.6075,68.835,69.14,126700 STE,D,20241014,227.06,228.945,224.72,228.21,282500 STEL,D,20241014,26,26.37,25.78,26.21,108800 STEM,D,20241014,0.57,0.6486,0.5422,0.5987,12595900 STEW,D,20241014,15.9,15.9,15.8,15.83,145300 STG,D,20241014,8.11,8.2,7.64,7.9,37500 STK,D,20241014,33.75,34.0737,33.5808,34.04,18700 STLA,D,20241014,13.06,13.245,13.015,13.24,5936100 STM,D,20241014,27.96,28.44,27.875,28.33,2908700 STN,D,20241014,84.66,84.66,84.08,84.32,48200 STNG,D,20241014,70.58,70.58,69.23,69.55,817100 STR,D,20241014,23.2,23.645,22.98,23.53,688700 STRV,D,20241014,37.35,37.6,37.35,37.6,59800 STT,D,20241014,89.71,91.1401,89.625,90.93,2425300 STT-G,D,20241014,24.95,25.15,24.95,25.11,20400 STVN,D,20241014,19.22,19.22,18.28,18.29,250400 STWD,D,20241014,19.77,20.04,19.71,19.99,2067300 STXD,D,20241014,33.95,34.2184,33.95,34.2184,8200 STXE,D,20241014,30.32,30.44,30.25,30.44,5900 STXG,D,20241014,42.31,42.54,42.31,42.4646,6400 STXI,D,20241014,26.37,26.5,26.36,26.5,400 STXK,D,20241014,31.36,31.6074,31.36,31.6074,1700 STXM,D,20241014,26.26,26.4405,26.26,26.4405,2100 STXT,D,20241014,20.35,20.4,20.33,20.4,58000 STXV,D,20241014,30.59,30.83,30.59,30.8175,11300 STZ,D,20241014,243,246.18,241.68,245.71,1060700 SU,D,20241014,40,40.36,39.94,40.04,1516000 SUI,D,20241014,129.41,130.31,128.47,130.25,1232200 SUM,D,20241014,38.54,39,38.33,38.89,863700 SUN,D,20241014,53.5,54.18,53.1258,53.71,600200 SUP,D,20241014,2.94,2.9416,2.845,2.89,50100 SUPP,D,20241014,67.3544,67.3544,67.3544,67.3544,100 SUPV,D,20241014,7.91,8.125,7.63,7.67,753900 SUZ,D,20241014,9.6,9.915,9.6,9.87,2527600 SVV,D,20241014,10.44,10.44,10.12,10.23,255800 SW,D,20241014,45.19,45.4,44.955,45.29,2362500 SWI,D,20241014,13.13,13.2,12.65,12.87,543800 SWK,D,20241014,107.49,109.06,106.4,108.85,737700 SWX,D,20241014,74.28,75.22,74.185,74.42,232800 SWZ,D,20241014,8.7119,8.77,8.7119,8.7632,31400 SXC,D,20241014,8.61,8.8,8.54,8.77,493700 SXI,D,20241014,175.49,176.62,175.33,176.01,37900 SXT,D,20241014,77.31,78.12,77.12,77.86,74700 SYF,D,20241014,53.21,53.92,52.625,53.69,3131800 SYF-A,D,20241014,21.21,21.44,21.21,21.25,33200 SYF-B,D,20241014,25.77,25.8898,25.77,25.86,28900 SYK,D,20241014,356.55,360.91,354.88,359.71,698600 SYY,D,20241014,74.53,75.745,74.13,75.22,2743500 T,D,20241014,21.36,21.41,21.255,21.26,33512200 T-A,D,20241014,22.28,22.38,22.2442,22.35,60200 T-C,D,20241014,21.21,21.3,21.09,21.22,51700 TAC,D,20241014,10.3,10.33,10.14,10.26,396500 TAK,D,20241014,14.15,14.35,14.15,14.34,1044300 TAL,D,20241014,11.03,11.18,10.74,10.88,6503400 TALO,D,20241014,10.88,10.945,10.755,10.78,1173800 TAP,D,20241014,54.53,55.04,54.31,54.85,1046500 TBB,D,20241014,24.69,24.74,24.56,24.72,46900 TBBB,D,20241014,32.89,32.91,31.5,31.74,379000 TBC,D,20241014,25.31,25.3988,25.25,25.34,22200 TBI,D,20241014,7.28,7.32,7.12,7.27,143800 TBN,D,20241014,19.52,19.59,19,19.3,5400 TCI,D,20241014,27.64,28.39,27.635,28.22,1900 TCS,D,20241014,16.92,18.6384,13.165,13.36,177500 TD,D,20241014,56.86,57.19,56.08,56.51,5278400 TDC,D,20241014,31.67,31.76,31.45,31.72,435600 TDF,D,20241014,9.19,9.36,9.11,9.25,104700 TDG,D,20241014,1415.92,1424.68,1408.942,1411.63,152700 TDOC,D,20241014,9.18,9.19,8.85,9,5673600 TDS,D,20241014,23.04,23.78,23.04,23.63,587100 TDS-U,D,20241014,21.78,22.56,21.78,22.56,27800 TDS-V,D,20241014,19.56,20.09,19.48,20.09,50200 TDW,D,20241014,66.75,67.18,65.42,66.15,1111300 TDY,D,20241014,454,455.55,451.915,453.84,165300 TEAF,D,20241014,13.06,13.06,12.99,13,29900 TECK,D,20241014,49.57,51.33,49.34,51,4447200 TEF,D,20241014,4.78,4.79,4.761,4.78,223800 TEI,D,20241014,5.8,5.845,5.78,5.805,56900 TEL,D,20241014,146.88,148.64,146.32,148.31,1325300 TEN,D,20241014,25.41,25.41,24.94,24.99,237100 TEN-E,D,20241014,26.4466,26.49,26.42,26.4799,2500 TEN-F,D,20241014,27.36,27.45,27.3062,27.45,13900 TEO,D,20241014,7.84,8.1,7.63,7.81,173400 TEVA,D,20241014,17.28,17.43,17.185,17.24,4135800 TEX,D,20241014,55.06,55.62,54.665,55.39,648700 TFC,D,20241014,43.3,43.825,43.01,43.59,11344400 TFC-I,D,20241014,23.89,23.9381,23.85,23.9381,3400 TFC-O,D,20241014,23.72,23.94,23.7012,23.84,26400 TFC-R,D,20241014,21.69,21.9,21.58,21.88,48300 TFII,D,20241014,140.05,140.18,137.2101,139.97,118000 TFPM,D,20241014,16.33,16.49,16.21,16.48,59500 TFX,D,20241014,236.2,239.09,234.29,237.34,255400 TG,D,20241014,7.24,7.29,7.0867,7.23,60500 TGI,D,20241014,14.09,14.86,14.09,14.81,1959200 TGLS,D,20241014,74.74,76.25,74.74,75.79,254500 TGNA,D,20241014,16.07,16.11,15.825,16.1,1295400 TGS,D,20241014,20.77,21.215,20.4,20.96,86400 TGT,D,20241014,158.2,159.56,156.55,157.97,2534400 THC,D,20241014,155.86,157.16,154.415,155.29,961400 THG,D,20241014,148.01,148.5,146.88,147.72,190200 THIR,D,20241014,25.61,25.6459,25.61,25.6459,115900 THLV,D,20241014,28.64,28.87,28.64,28.87,11800 THO,D,20241014,108.37,110.46,107.51,110.45,564300 THQ,D,20241014,22.5,22.6,22.3401,22.58,130500 THR,D,20241014,28.68,28.97,28.535,28.79,60200 THS,D,20241014,40.68,40.95,40.41,40.87,174900 THW,D,20241014,12.97,13.05,12.94,13.01,99400 TIMB,D,20241014,15.16,15.26,15.08,15.21,664200 TISI,D,20241014,21.15,24.0213,20.56,22.7,49300 TIXT,D,20241014,3.81,3.92,3.78,3.91,70100 TJX,D,20241014,114.01,115.36,113.65,115.24,4697400 TK,D,20241014,9.11,9.11,8.84,8.84,703900 TKC,D,20241014,6.03,6.28,5.97,6.23,728600 TKO,D,20241014,127.41,128.0255,126.15,126.31,278800 TKR,D,20241014,83.96,84.74,83.27,84.65,330200 TLK,D,20241014,18.76,18.76,18.55,18.56,191200 TLYS,D,20241014,4.49,4.57,4.3601,4.43,35800 TM,D,20241014,174.22,175.39,174.08,175.1,316300 TME,D,20241014,12.59,13.06,12.528,12.7,9217900 TMHC,D,20241014,67.33,68.87,67.33,68.48,493900 TMO,D,20241014,600.79,604.54,595.2327,603.79,1006400 TNC,D,20241014,93.44,94.22,93.115,93.97,54100 TNET,D,20241014,97.31,98.2,97.31,98.03,114100 TNK,D,20241014,58.8,58.905,56.84,56.99,291600 TNL,D,20241014,45.8,45.8,45.21,45.64,554500 TOL,D,20241014,150.09,154.11,150.09,153.64,977700 TOST,D,20241014,28.5,28.5,27.65,28.15,4197200 TPB,D,20241014,42.03,42.32,41.89,42.17,65500 TPC,D,20241014,26.75,26.98,26.4655,26.65,178300 TPH,D,20241014,43.59,44.98,43.48,44.86,507500 TPL,D,20241014,1058.42,1076.31,1050.53,1066.19,111600 TPR,D,20241014,45.06,45.81,45.06,45.59,1809400 TPTA,D,20241014,17.72,18.2,17.6801,17.71,1700 TPVG,D,20241014,6.64,6.81,6.611,6.81,343300 TPX,D,20241014,50.68,50.8,50,50.61,1158100 TPZ,D,20241014,18.78,18.95,18.685,18.94,21200 TR,D,20241014,30.33,30.41,30.03,30.14,107800 TRAK,D,20241014,19.35,19.49,19.01,19.23,32400 TRC,D,20241014,16.65,16.65,16.42,16.48,64600 TREX,D,20241014,64.18,65.55,63.91,65.38,821300 TRGP,D,20241014,165,167.79,165,166.66,1960700 TRI,D,20241014,167.97,168.88,167.26,167.26,115300 TRN,D,20241014,35.79,36.69,35.25,36.63,390800 TRNO,D,20241014,63.11,63.875,63,63.64,486200 TROX,D,20241014,14.5,14.66,14.26,14.37,716200 TRP,D,20241014,45.9,46.935,45.83,46.78,3965700 TRT-A,D,20241014,25.81,25.88,25.77,25.83,3100 TRT-B,D,20241014,25.35,25.4323,25.34,25.4323,3200 TRT-C,D,20241014,25.3,25.39,25.25,25.32,22100 TRT-D,D,20241014,24.7,24.98,24.7,24.79,15600 TRT-E,D,20241014,22.955,23.05,22.955,22.98,10600 TRT-P,D,20241014,19.59,19.67,19.15,19.4,3200 TRTX,D,20241014,8.28,8.41,8.22,8.36,212900 TRU,D,20241014,105.76,107.06,105.1258,106.9,1414600 TRV,D,20241014,236.71,240.49,235,240.12,1127200 TS,D,20241014,32.16,32.24,31.94,32.22,862900 TSE,D,20241014,6.51,6.65,6.12,6.53,295000 TSI,D,20241014,5.15,5.165,5.07,5.0954,53700 TSLX,D,20241014,20.52,20.68,20.4718,20.64,196600 TSM,D,20241014,190.61,194.25,190.5029,192.21,11714300 TSN,D,20241014,59,59.915,59,59.85,1819000 TSQ,D,20241014,10.54,10.6,10.48,10.56,20200 TT,D,20241014,401.56,405.11,400.46,404.97,689000 TTC,D,20241014,83.44,83.65,82.95,83.26,675500 TTE,D,20241014,68.18,68.46,67.92,68.11,887000 TTI,D,20241014,3.42,3.45,3.26,3.28,971300 TTP,D,20241014,44.96,45.37,44.95,44.95,6200 TU,D,20241014,16.23,16.23,16.11,16.13,620800 TUYA,D,20241014,1.66,1.6606,1.62,1.63,786100 TV,D,20241014,2.41,2.43,2.275,2.28,1012500 TVC,D,20241014,22.91,23.0314,22.857,23.01,17000 TVE,D,20241014,22.65,22.72,22.62,22.71,5500 TWI,D,20241014,7.19,7.235,7.015,7.06,290100 TWLO,D,20241014,70.38,71.04,70.17,70.99,1293200 TWN,D,20241014,45.01,45.01,44.61,44.86,7200 TWO,D,20241014,12.74,12.88,12.68,12.84,859800 TWO-A,D,20241014,24.84,24.9,24.7822,24.875,7300 TWO-B,D,20241014,24.85,24.85,24.7941,24.7941,3100 TWO-C,D,20241014,24.77,24.88,24.575,24.88,17400 TX,D,20241014,35.7,35.985,35.38,35.94,93900 TXNM,D,20241014,43.29,43.625,43.2,43.49,950800 TXO,D,20241014,19.4,19.585,19.24,19.45,34200 TXT,D,20241014,87.74,88.49,87.42,88.43,722400 TY,D,20241014,33.43,33.57,33.4269,33.48,19000 TYG,D,20241014,40.29,40.58,40.21,40.24,21300 TYL,D,20241014,596.02,601.51,594.7,599.69,183400 U,D,20241014,21.45,21.94,21.23,21.91,7985100 UA,D,20241014,7.85,8.43,7.8,8.39,4172700 UAA,D,20241014,8.27,9.105,8.26,9.06,18818900 UAN,D,20241014,71.71,71.71,68.68,70,14100 UBER,D,20241014,85.64,86.18,84.18,84.94,14752400 UBS,D,20241014,31.99,32.34,31.98,32.19,1274600 UCB,D,20241014,28.48,29.17,28.2,29.01,445000 UCB-I,D,20241014,24.5001,24.781,24.5001,24.6016,3500 UDR,D,20241014,43.79,44.2089,43.5,43.94,3115000 UE,D,20241014,21.17,21.45,21.12,21.38,480500 UFI,D,20241014,6.99,7.55,6.917,7.35,55500 UGI,D,20241014,24.8,24.96,24.51,24.76,1421500 UGP,D,20241014,3.69,3.77,3.665,3.74,1656000 UHA.B,D,20241014,67.74,68.28,67.2,67.99,123600 UHAL,D,20241014,75.44,75.44,74.53,74.53,80500 UHS,D,20241014,214.03,221.57,213.895,220.45,893500 UHT,D,20241014,41.52,41.8,41.34,41.7,50400 UI,D,20241014,235.96,243.23,235.96,241.52,51600 UIS,D,20241014,6.39,6.39,6.18,6.27,295100 UL,D,20241014,62.73,63.145,62.64,63.09,730600 ULS,D,20241014,52.84,53.45,52.65,53.42,637200 UMC,D,20241014,8.1,8.21,8.09,8.18,7699900 UMH,D,20241014,18.66,18.885,18.5733,18.73,245900 UMH-D,D,20241014,23.74,23.94,23.71,23.75,25400 UNF,D,20241014,188.69,190.55,188.535,189.08,28400 UNFI,D,20241014,20.5,20.89,20.27,20.72,615100 UNH,D,20241014,599.11,608.63,597.38,605.4,2447000 UNM,D,20241014,62.96,63.08,62.5744,62.97,1271300 UNMA,D,20241014,25.2,25.32,25.2,25.2,7000 UNP,D,20241014,242.65,246.17,241.96,245.27,1735800 UP,D,20241014,2.15,2.1643,2.085,2.12,283100 UPS,D,20241014,134,134.84,133.255,134.57,2319500 URI,D,20241014,819,840.565,816.4438,838.05,439200 USA,D,20241014,7.25,7.3,7.23,7.3,527400 USAC,D,20241014,23.16,23.22,22.8301,22.95,192500 USB,D,20241014,46.19,47.2,46.09,47.12,8166600 USB-A,D,20241014,865,865,865,865,600 USB-H,D,20241014,21.98,22.05,21.8712,22,77200 USB-P,D,20241014,25.06,25.17,24.9666,25.17,13600 USB-Q,D,20241014,18.11,18.3,18.04,18.3,13800 USB-R,D,20241014,19.65,19.76,19.53,19.74,25200 USB-S,D,20241014,22.13,22.2483,21.96,22.16,23200 USFD,D,20241014,61.8,62.4,61.31,62.13,943500 USM,D,20241014,56.14,57.4,56.14,56.6,80100 USNA,D,20241014,36.07,36.19,35.6,35.62,59700 USPH,D,20241014,79.93,82.11,79.93,81.88,99100 UTF,D,20241014,25.36,25.49,25.25,25.38,169900 UTI,D,20241014,15.88,16.5,15.835,16.28,282100 UTL,D,20241014,57.99,58.93,57.99,58.78,24600 UTZ,D,20241014,17.14,17.495,16.96,17.46,347800 UVE,D,20241014,18.78,19.29,18.6567,19.19,180000 UVV,D,20241014,50.43,50.465,49.98,49.99,91600 UWM.W,D,20241014,0.34,0.38,0.31,0.33,47800 UWMC,D,20241014,7.33,7.44,7.2798,7.4,1853500 UZD,D,20241014,23.84,23.84,23.7,23.79,34500 UZE,D,20241014,22.4,22.4929,22.35,22.42,17100 UZF,D,20241014,22.5,22.5,22.36,22.47,16800 V,D,20241014,279.08,281.3699,277.99,280.68,3996600 VAC,D,20241014,73.94,74.99,72.95,74.77,255900 VAL,D,20241014,52,52.56,51.55,52.25,765000 VAL.W,D,20241014,8.98,8.98,8.3597,8.59,900 VALE,D,20241014,11.01,11.185,10.935,11.1,25062800 VATE,D,20241014,5.3,6.15,5.16,5.38,155500 VBF,D,20241014,16.66,16.725,16.54,16.65,15400 VCV,D,20241014,10.82,10.84,10.702,10.77,282600 VEEV,D,20241014,211.85,212.52,209.405,210.42,650900 VEL,D,20241014,19.42,19.69,19.4,19.55,33700 VET,D,20241014,10.06,10.065,9.9,9.96,1001100 VFC,D,20241014,19.56,19.92,19.13,19.36,7835000 VGI,D,20241014,8.16,8.16,8.03,8.05,35400 VGM,D,20241014,10.5,10.51,10.45,10.45,222100 VHC,D,20241014,6.95,7.105,6.89,6.89,9800 VHI,D,20241014,35.61,37.2427,35.21,35.61,19000 VICI,D,20241014,32.52,32.89,32.4,32.78,2654000 VIK,D,20241014,38.16,38.185,37.69,37.79,892900 VIPS,D,20241014,16.4,16.6,16.165,16.45,2361400 VIST,D,20241014,49.07,49.3499,48.24,48.67,360000 VIV,D,20241014,9.38,9.5391,9.38,9.51,406000 VKQ,D,20241014,10.17,10.1763,10.1,10.12,251600 VLN,D,20241014,2.08,2.125,2.02,2.09,166300 VLN.W,D,20241014,0.0262,0.0262,0.026,0.0261,3200 VLO,D,20241014,141.87,142.175,140.59,141.17,1378900 VLRS,D,20241014,6.3,6.39,6.23,6.36,275400 VLT,D,20241014,11.49,11.54,11.26,11.35,59800 VLTO,D,20241014,113.48,113.98,113.19,113.29,971500 VMC,D,20241014,247.91,249.44,244.63,248.7,1387300 VMI,D,20241014,300.33,303.79,298.43,303.24,80500 VMO,D,20241014,10.15,10.155,10.12,10.13,222700 VNCE,D,20241014,1.97,2.2,1.97,2,34400 VNO,D,20241014,39.54,40.215,39.23,40.05,866600 VNO-L,D,20241014,18.76,19.235,18.76,19.19,10800 VNO-M,D,20241014,18.22,18.37,18.17,18.37,27700 VNO-N,D,20241014,18.1,18.3724,18.1,18.3724,11500 VNO-O,D,20241014,16.9,17.12,16.75,17.12,24800 VNT,D,20241014,34.54,34.59,34.26,34.35,529100 VOC,D,20241014,5.25,5.28,5.07,5.12,40000 VOTE,D,20241014,68.06,68.48,68.01,68.34,12000 VOY-B,D,20241014,25.89,26.11,25.77,26.01,14500 VOYA,D,20241014,80,81.16,79.935,81.03,587000 VPG,D,20241014,24.66,24.665,23.96,24.56,43800 VPV,D,20241014,11.23,11.26,11.19,11.26,30600 VRE,D,20241014,17.18,17.355,17.15,17.35,187900 VRN,D,20241014,6.35,6.36,6.27,6.31,2172200 VRT,D,20241014,112.34,113.43,111.53,112.41,5474200 VRTS,D,20241014,206.29,212.83,206.29,212.78,31100 VSCO,D,20241014,26.11,27.01,25.85,26.44,2051900 VSH,D,20241014,18.21,18.47,18.04,18.39,704300 VST,D,20241014,127.77,133.74,127.29,132.26,12001800 VSTO,D,20241014,44.14,44.3,44.13,44.26,510000 VSTS,D,20241014,14.98,15.04,14.83,14.97,785000 VTEX,D,20241014,7.14,7.14,6.885,7.01,368300 VTLE,D,20241014,29.19,29.33,28.25,28.66,1038400 VTMX,D,20241014,27.22,27.3,26.48,26.48,154900 VTN,D,20241014,11.47,11.52,11.42,11.5,69000 VTOL,D,20241014,34.61,34.77,34.06,34.23,44300 VTR,D,20241014,62.88,64.13,62.63,63.93,1702100 VTS,D,20241014,25.44,25.56,25.16,25.32,159300 VVI,D,20241014,35.6,35.81,35.365,35.66,32700 VVR,D,20241014,4.01,4.0195,3.96,3.99,701000 VVV,D,20241014,40.73,41.27,40.47,41.23,1160900 VVX,D,20241014,63.81,65.59,63.24,65.14,119400 VYX,D,20241014,13.17,13.29,13.005,13.22,702800 VZ,D,20241014,43,43.29,42.89,43.19,9923400 VZIO,D,20241014,11.19,11.26,11.17,11.21,907200 W,D,20241014,53.6,55.37,53,55.24,3134300 WAB,D,20241014,187.33,189.19,186.7101,188.37,621400 WAL,D,20241014,88.55,89.48,87.775,88.8,1064700 WAL-A,D,20241014,20.21,20.42,20.12,20.42,7400 WAT,D,20241014,356.75,358.49,354.88,357.25,182200 WBS,D,20241014,47.79,48.43,47.15,48.1,1138000 WBS-F,D,20241014,21.764,22.03,21.764,22.0275,3500 WBS-G,D,20241014,24.29,24.48,24.2717,24.31,5900 WBX,D,20241014,1.18,1.18,1.15,1.17,170400 WBX.W,D,20241014,0.08,0.08,0.08,0.08,200 WCC,D,20241014,175.6,175.98,173.11,175.46,512100 WCC-A,D,20241014,25.84,25.89,25.84,25.89,37100 WCN,D,20241014,182,183.41,181.1115,182.16,430200 WD,D,20241014,110.09,112.23,109.64,111.8,84700 WDH,D,20241014,1.24,1.27,1.19,1.21,1099400 WDI,D,20241014,15.62,15.68,15.55,15.57,171100 WDS,D,20241014,17.35,17.415,17.099,17.15,1116500 WEA,D,20241014,11.2,11.31,11.17,11.24,28600 WEAV,D,20241014,13.25,13.25,12.98,13.08,380900 WEC,D,20241014,95.68,96.37,95.29,96.3,1401700 WEL,D,20241014,11.8191,11.8191,11.8,11.8,2600 WEL.W,D,20241014,0.011,0.011,0.01,0.0101,57700 WELL,D,20241014,126.17,127.91,125.72,127.6,2195700 WES,D,20241014,39.7,39.84,39.36,39.44,1305200 WEX,D,20241014,214.05,215.55,212.73,214.57,268600 WF,D,20241014,36.42,37.13,36.36,37.04,75500 WFC,D,20241014,61.27,63.35,60.94,62.16,30758800 WFC-A,D,20241014,21.57,21.76,21.55,21.76,40100 WFC-C,D,20241014,20.19,20.39,20.16,20.33,48300 WFC-D,D,20241014,19.86,19.9553,19.75,19.91,72800 WFC-L,D,20241014,1266,1270.453,1266,1270,6800 WFC-Y,D,20241014,25.16,25.23,25.06,25.17,37900 WFC-Z,D,20241014,21.52,21.73,21.52,21.73,87300 WFG,D,20241014,100.92,101.32,100.48,101.09,52600 WGO,D,20241014,57.71,58.5,57.03,58.43,459700 WH,D,20241014,81.79,82.17,80.87,81.32,906300 WHD,D,20241014,62.48,63.35,62.34,62.93,252400 WHG,D,20241014,16.42,16.52,13.63,15.64,90400 WHR,D,20241014,104.76,104.76,101.83,104.22,755200 WIA,D,20241014,8.47,8.47,8.38,8.4199,19900 WINN,D,20241014,26.27,26.39,26.24,26.27,70700 WIT,D,20241014,6.52,6.61,6.515,6.6,1572200 WIW,D,20241014,8.81,8.81,8.77,8.79,278000 WK,D,20241014,79,80.14,78.151,79.91,272300 WKC,D,20241014,30.63,31.06,30.52,30.64,791400 WLK,D,20241014,143.3,144.33,143.06,144.15,381000 WLKP,D,20241014,22.4,22.5391,22.35,22.45,18600 WLTG,D,20241014,29.56,29.61,29.5495,29.61,2200 WLY,D,20241014,49.65,49.82,49.48,49.76,170600 WLYB,D,20241014,49.77,49.77,49.77,49.77,200 WM,D,20241014,212.35,214.25,211.8,213.5,982100 WMB,D,20241014,50.39,51.19,50.245,51.02,5247400 WMK,D,20241014,65,65,64.04,64.43,48400 WMS,D,20241014,154.05,155.7802,152.57,155.36,276300 WMT,D,20241014,80.05,80.51,79.76,80.29,9914400 WNC,D,20241014,18.52,18.74,18.26,18.52,303400 WNS,D,20241014,47.38,49.27,47.015,48.76,603600 WOLF,D,20241014,11.38,11.51,10.99,11.38,7588300 WOR,D,20241014,40.11,40.56,39.855,40.35,253100 WOW,D,20241014,5.11,5.14,5.02,5.02,255900 WPC,D,20241014,59.58,60.39,59.4,59.92,756100 WPM,D,20241014,60.43,60.92,60.07,60.91,942500 WPP,D,20241014,48.99,49.39,48.96,49.35,72100 WRB,D,20241014,58.33,59.44,58.08,59.26,1629400 WRB-E,D,20241014,25.09,25.15,25.07,25.15,4300 WRB-F,D,20241014,23.07,23.2573,22.98,23.2573,9400 WRB-G,D,20241014,20.39,20.39,20.25,20.3891,4100 WRB-H,D,20241014,20.15,20.17,19.994,20.03,7300 WRBY,D,20241014,15.71,15.7232,14.885,15.55,2162300 WS,D,20241014,33.57,34.12,33.0379,34.1,106400 WSM,D,20241014,144.12,147.57,143.45,146.12,972900 WSO,D,20241014,493.93,498.07,492.805,497.09,114700 WSR,D,20241014,14.16,14.185,13.95,14.06,263900 WST,D,20241014,296,299.77,292.8,295.35,956700 WT,D,20241014,9.9,10.11,9.86,10.11,1405200 WTI,D,20241014,2.22,2.225,2.12,2.13,2059000 WTM,D,20241014,1848.76,1848.76,1848.76,1848.76,6300 WTRG,D,20241014,39.3,39.995,39.25,39.9,1277900 WTS,D,20241014,206.94,207.8,205.6,206.69,133400 WTTR,D,20241014,11.53,11.58,11.43,11.48,414100 WU,D,20241014,11.86,11.94,11.795,11.84,7500400 WWW,D,20241014,16.41,16.695,16.3,16.6,768800 WY,D,20241014,32.87,33.05,32.525,32.59,4762000 X,D,20241014,36.41,36.55,36.14,36.42,1019000 XFL-A,D,20241014,25.34,25.34,25.26,25.26,500 XFLT,D,20241014,6.9,6.92,6.89,6.91,810400 XHR,D,20241014,14.89,14.95,14.79,14.87,352600 XIN,D,20241014,4.5,4.5,4.11,4.27,60500 XOM,D,20241014,123.24,124.26,122.615,124.08,9808100 XPER,D,20241014,8.64,8.905,8.6,8.84,423400 XPEV,D,20241014,12.16,12.22,11.435,11.64,23992200 XPO,D,20241014,115.66,116.52,112.91,116.24,939200 XPOF,D,20241014,12.22,12.235,11.92,12.05,188600 XPRO,D,20241014,17.57,17.765,17.41,17.56,1150800 XYF,D,20241014,6.75,6.8699,6.59,6.7,49000 XYL,D,20241014,137.18,137.5,136.13,137.24,657100 YALA,D,20241014,4.44,4.466,4.35,4.36,95300 YELP,D,20241014,33.72,34.49,33.6,34.45,631900 YETI,D,20241014,41.89,42.045,40.16,41.01,1431100 YEXT,D,20241014,6.98,6.99,6.885,6.92,409600 YMM,D,20241014,9.11,9.57,9.11,9.4,11795700 YOU,D,20241014,34.38,34.99,34.02,34.91,1897500 YPF,D,20241014,24.94,25.4,24.57,25.25,1913300 YRD,D,20241014,6.41,6.4999,6.06,6.19,252000 YSG,D,20241014,3.68,3.83,3.44,3.58,380000 YUM,D,20241014,133.73,135.15,133.29,134.65,1037800 YUMC,D,20241014,46.39,47.55,46.19,46.83,1950600 ZBH,D,20241014,103.76,105.19,102.955,104.83,1110700 ZEPP,D,20241014,3.33,3.6,3.3,3.495,13100 ZETA,D,20241014,31.79,31.84,30.4,31.06,2942900 ZGN,D,20241014,8.79,8.79,8.56,8.62,236000 ZH,D,20241014,3.88,3.885,3.755,3.76,402000 ZIM,D,20241014,20.1,21.45,20.04,21.18,7493500 ZIP,D,20241014,9.82,9.95,9.52,9.53,353700 ZK,D,20241014,23.3,23.35,22.23,22.98,1013800 ZKH,D,20241014,3.75,3.85,3.635,3.78,105200 ZTO,D,20241014,25.68,26.05,25.66,25.93,1392400 ZTR,D,20241014,6.02,6.04,5.99,6.02,152700 ZTS,D,20241014,190.16,193.035,189.79,192.65,1616300 ZUO,D,20241014,8.96,8.98,8.6,8.97,1003600 ZVIA,D,20241014,1.19,1.22,1.12,1.14,82400 ZWS,D,20241014,36.44,36.995,36.19,36.88,800300