,,,,,,, A,D,20241015,144.35,146.66,144.068,144.58,1251100 AA,D,20241015,41.34,41.81,41,41.3,4565600 AAC.S,D,20241015,10.85,10.85,10.85,10.85,400 AAC.T,D,20241015,0.1575,0.1575,0.1575,0.1575,100 AACT,D,20241015,10.89,10.89,10.83,10.83,40900 AAM,D,20241015,10.02,10.02,10.0178,10.0178,500 AAM.U,D,20241015,10.041,10.041,10.041,10.041,900 AAM.W,D,20241015,0.0502,0.0502,0.0502,0.0502,200 AAP,D,20241015,40.4,41.42,39.3,39.47,4160100 AAT,D,20241015,27.16,28.225,27.1,27.79,265000 AB,D,20241015,36.26,36.85,36.2393,36.67,300000 ABBV,D,20241015,194.73,196.25,191.215,191.86,6553700 ABCB,D,20241015,64.31,66.22,63.665,64.59,634200 ABEV,D,20241015,2.31,2.31,2.27,2.28,15648900 ABG,D,20241015,224.45,232.12,224.45,225.83,194500 ABM,D,20241015,53.97,54.55,53.12,53.21,437100 ABR,D,20241015,15.3,15.42,15.16,15.17,1781300 ABR-D,D,20241015,19.49,19.6782,19.3001,19.63,27600 ABR-E,D,20241015,20.12,20.12,19.4,19.91,3200 ABR-F,D,20241015,19.51,19.63,19.4,19.55,21100 ABT,D,20241015,116.75,118.36,115.81,116.05,6544800 AC,D,20241015,37.11,38.6896,37.11,37.96,21700 ACA,D,20241015,95.18,96.4,94.47,94.56,171900 ACCO,D,20241015,5.17,5.22,5.11,5.11,499600 ACEL,D,20241015,11.57,11.69,11.5,11.59,163000 ACH.W,D,20241015,0.33,0.35,0.32,0.33,187400 ACHR,D,20241015,3.08,3.15,3.04,3.11,8497400 ACI,D,20241015,18.47,18.585,18.195,18.45,3457100 ACM,D,20241015,106.27,107.56,105.945,106.21,706200 ACN,D,20241015,365.43,371,365.43,368.66,2956100 ACP,D,20241015,6.62,6.62,6.57,6.59,638300 ACP-A,D,20241015,24.0548,24.08,24.0548,24.07,1400 ACR,D,20241015,15.55,15.705,15.485,15.49,17300 ACR-C,D,20241015,24.85,24.88,24.78,24.82,6400 ACR-D,D,20241015,23.01,23.15,22.9663,23.15,4600 ACRE,D,20241015,6.6,6.735,6.6,6.61,594600 ACV,D,20241015,21.79,21.79,21.592,21.65,23200 ADC,D,20241015,74.65,75.89,74.55,75.33,757400 ADC-A,D,20241015,21.26,21.65,20.78,21.05,16400 ADCT,D,20241015,3.07,3.1062,2.93,3.01,191700 ADM,D,20241015,57.96,58.89,57.635,57.67,2169200 ADNT,D,20241015,21.59,21.92,21.33,21.35,869600 ADT,D,20241015,6.85,6.945,6.835,6.86,3575000 ADX,D,20241015,21.92,21.94,21.65,21.67,164400 AEE,D,20241015,87.83,88.515,87.35,87.93,1287900 AEFC,D,20241015,22.58,22.66,22.51,22.52,43200 AEG,D,20241015,6.3,6.33,6.24,6.24,3883400 AEM,D,20241015,79.86,82.1549,79.77,82.08,2039000 AEO,D,20241015,20.78,21.73,20.78,21.06,2924200 AER,D,20241015,97.38,98.22,96.67,97.14,834300 AES,D,20241015,18.07,18.31,17.37,17.41,10491900 AESI,D,20241015,19.73,20.245,19.72,19.98,674800 AEV.W,D,20241015,0.0403,0.0403,0.04,0.0403,2000 AEVA,D,20241015,3.44,3.51,3.32,3.49,139300 AFB,D,20241015,11.59,11.6,11.55,11.55,87600 AFG,D,20241015,136.48,137.8679,134.93,134.95,303700 AFGB,D,20241015,24.96,24.98,24.84,24.93,4900 AFGC,D,20241015,22.9,23.23,22.9,23.19,9000 AFGD,D,20241015,24.65,24.98,24.65,24.65,8600 AFGE,D,20241015,20.53,20.77,20.49,20.65,25100 AFL,D,20241015,114.28,115.13,113.83,113.99,3009800 AG,D,20241015,6.48,6.62,6.38,6.58,7547200 AGCO,D,20241015,98.52,100.3,98.52,98.75,895300 AGD,D,20241015,10.62,10.65,10.54,10.56,220200 AGI,D,20241015,19.6,19.704,19.37,19.66,1991100 AGL,D,20241015,3.48,3.6,3.2,3.32,4380100 AGM,D,20241015,185,189.95,185,186.43,46600 AGM-D,D,20241015,24.53,24.636,24.53,24.55,4600 AGM-E,D,20241015,24.18,24.26,24.11,24.11,18000 AGM-F,D,20241015,23.02,23.05,22.691,23.05,3700 AGM-G,D,20241015,21.72,21.9681,21.7007,21.81,8000 AGM.A,D,20241015,142.11,142.11,139,139,3500 AGO,D,20241015,84.73,85.3,83.48,83.48,348400 AGR,D,20241015,35.75,35.79,35.72,35.74,546900 AGRO,D,20241015,11.03,11.255,10.94,11.19,765100 AGS,D,20241015,11.62,11.62,11.6,11.6,262300 AGX,D,20241015,114,122.69,108.9,120.48,679900 AHH,D,20241015,10.95,11.22,10.9205,11.19,745400 AHH-A,D,20241015,24.93,24.93,24.4652,24.86,55700 AHL-C,D,20241015,26.56,26.6967,26.3845,26.54,18500 AHL-D,D,20241015,21.99,21.99,21.71,21.8999,11600 AHL-E,D,20241015,21.79,22,21.78,21.9,10300 AHR,D,20241015,24.75,25.1073,24.75,24.93,1230300 AHT,D,20241015,0.6367,0.64,0.624,0.6351,70700 AHT-D,D,20241015,14.5,14.983,14.5,14.65,4500 AHT-F,D,20241015,15.01,15.5899,14.6,14.6,5200 AHT-G,D,20241015,13.96,15.54,13.96,15.54,2900 AHT-H,D,20241015,14.71,15.2499,14.09,14.09,900 AHT-I,D,20241015,16.01,16.04,14.51,15.65,1400 AI,D,20241015,27.57,27.94,26.15,26.19,4039800 AIFD,D,20241015,28.075,28.075,27.4,27.46,6900 AIG,D,20241015,77.28,77.99,76.62,76.98,3340400 AIN,D,20241015,72.96,75.02,72.96,74.05,168300 AIO,D,20241015,22.74,22.85,22.48,22.53,59800 AIR,D,20241015,61.32,61.365,60.27,60.46,219300 AIT,D,20241015,226.99,230.48,225.25,227.18,144200 AIV,D,20241015,8.64,8.81,8.64,8.69,1031700 AIZ,D,20241015,193.58,197.39,192.9,194.79,286200 AIZN,D,20241015,22.76,22.92,22.7,22.7869,6200 AJG,D,20241015,290.7,292.97,286.725,287.57,931900 AJX,D,20241015,3.17,3.24,3.152,3.23,54100 AKA,D,20241015,25.65,25.65,24.1,24.4,6800 AKO.A,D,20241015,14.18,14.18,14,14.0001,2000 AKO.B,D,20241015,18.95,19.07,18.75,18.99,21400 AKR,D,20241015,23.85,24.6,23.85,24.34,1234300 AL,D,20241015,44.33,44.59,43.71,43.79,547100 AL-A,D,20241015,25.19,25.19,25.18,25.19,14100 ALB,D,20241015,97.6,100.08,95.57,95.74,2645400 ALB-A,D,20241015,46.44,47.02,45.293,45.41,518900 ALC,D,20241015,98.02,98.6,96.225,96.61,734800 ALE,D,20241015,64.53,64.6697,64.33,64.36,237700 ALEX,D,20241015,18.59,18.955,18.53,18.79,295200 ALG,D,20241015,179.4,182.055,179.4,181.5,95800 ALIT,D,20241015,7.3,7.35,7.25,7.29,3536000 ALK,D,20241015,45,46.2799,45,45.4,2025400 ALL,D,20241015,191.98,195.87,190.98,193.01,2423500 ALL-B,D,20241015,25.9,25.965,25.9,25.96,42000 ALL-H,D,20241015,24.7,24.8402,24.6157,24.68,87600 ALL-I,D,20241015,23.4,23.4445,23.21,23.29,33900 ALL-J,D,20241015,27.87,27.9499,27.73,27.74,35100 ALLE,D,20241015,149.8,151.235,148.35,149.53,1149300 ALLY,D,20241015,36,36.28,34.91,34.97,7670200 ALSN,D,20241015,99.48,100.8,98.25,98.34,490800 ALT-A,D,20241015,25.35,25.35,25.2404,25.35,2800 ALTG,D,20241015,6.25,6.315,6.12,6.13,186500 ALTM,D,20241015,5.53,5.56,5.52,5.53,37262100 ALU.W,D,20241015,0.0605,0.0608,0.0605,0.0608,2900 ALUR,D,20241015,0.7,0.7,0.6717,0.6942,50600 ALV,D,20241015,93.8,95.1,93.66,93.67,903000 ALX,D,20241015,230.28,234.51,230.28,233.8,9400 AM,D,20241015,15.46,15.505,15.279,15.31,1942200 AMB.T,D,20241015,0.042,0.042,0.0419,0.042,4400 AMBC,D,20241015,11.6,11.93,11.6,11.71,403800 AMBP,D,20241015,3.93,4.08,3.89,3.96,2916000 AMC,D,20241015,4.12,4.18,4.11,4.15,5138400 AMCR,D,20241015,11.33,11.46,11.33,11.37,7131500 AME,D,20241015,171.96,173.12,169.04,169.38,1160500 AMG,D,20241015,190.28,192.87,188.58,190.92,142600 AMH,D,20241015,37.93,38.265,37.38,37.5,2509300 AMH-G,D,20241015,24.75,24.855,24.75,24.79,15300 AMH-H,D,20241015,24.9966,25.2223,24.9966,25.2223,10000 AMN,D,20241015,40.14,41.13,40.0868,40.49,809500 AMP,D,20241015,509.41,517.82,509.41,511.23,489000 AMPS,D,20241015,3.15,3.15,3.01,3.02,773600 AMPX,D,20241015,1.37,1.37,1.2301,1.27,972500 AMPY,D,20241015,6.69,6.74,6.55,6.63,385300 AMR,D,20241015,217.75,223.33,216.29,220.49,172200 AMRC,D,20241015,34.25,34.25,31.83,33.3,385800 AMT,D,20241015,224,229.73,223.37,229.43,2310100 AMTB,D,20241015,20.51,21.15,20.43,20.7,271400 AMTD,D,20241015,1.41,1.42,1.38,1.39,35200 AMTM,D,20241015,28.47,28.87,28.02,28.7,2743400 AMWL,D,20241015,10.07,10.27,10.02,10.16,24900 AMX,D,20241015,16.26,16.47,16.2201,16.44,2008100 AN,D,20241015,166.33,170.7,166.33,166.56,473600 ANET,D,20241015,414,414.6,382.31,392.31,4026900 ANF,D,20241015,156.49,164,156,160.24,2051400 ANG-A,D,20241015,25,25.1,25,25.07,16600 ANG-B,D,20241015,25.07,25.2439,25.07,25.18,6900 ANRO,D,20241015,13.85,14.51,13.74,14.16,438200 ANVS,D,20241015,7.54,8.3798,7.04,7.98,1494300 AOD,D,20241015,9.06,9.1099,8.98,8.98,356700 AOMN,D,20241015,25.61,25.67,25.4,25.51,16200 AOMR,D,20241015,9.88,10.05,9.88,9.93,80100 AON,D,20241015,358.79,363.115,356.41,357.89,1175700 AORT,D,20241015,26.17,27,26.17,26.41,220000 AOS,D,20241015,82.5,83.005,80.9,80.95,1379100 AP,D,20241015,1.85,1.9076,1.77,1.8,40900 APAM,D,20241015,44.47,45.29,44.37,44.74,246700 APD,D,20241015,321.42,324.52,320.0851,323.23,2092300 APG,D,20241015,33.5,33.66,33.04,33.57,2057800 APH,D,20241015,67.64,67.92,65.18,65.7,15083500 APLE,D,20241015,14.97,15.22,14.95,15.01,1650200 APO,D,20241015,141.5,142.58,140.29,141.55,2520500 APO-A,D,20241015,76.3,76.3,75.13,75.35,368600 APOS,D,20241015,27.49,27.61,27.27,27.32,48300 APTV,D,20241015,70.44,71.37,69.87,70,2628600 AQN,D,20241015,5.03,5.11,5.02,5.09,4458600 AQNB,D,20241015,25.61,25.74,25.61,25.6701,8200 AR,D,20241015,27.3,27.64,27.23,27.35,3857300 ARC,D,20241015,3.38,3.4,3.38,3.4,75900 ARCH,D,20241015,142.99,146.04,142.93,142.93,138600 ARCO,D,20241015,9.82,9.858,9.4,9.6,1599800 ARDC,D,20241015,15.39,15.39,15.23,15.29,63600 ARDT,D,20241015,19.01,20.11,19.01,19.35,347100 ARE,D,20241015,120.67,122.63,120.53,121.2,1127700 ARES,D,20241015,164.28,164.6,162.01,162.63,1044600 ARG-A,D,20241015,24.88,24.97,24.75,24.76,18000 ARGD,D,20241015,22.51,22.69,22.33,22.41,15600 ARI,D,20241015,8.81,8.99,8.8,8.86,1503700 ARIS,D,20241015,16.75,16.815,16.34,16.45,344000 ARL,D,20241015,15.78,15.89,15.1,15.1,3400 ARLO,D,20241015,11.4,11.88,11.4,11.68,1154100 ARMK,D,20241015,38.87,39.27,38.675,39.01,2301800 AROC,D,20241015,20.68,21.21,20.55,21.01,966400 ARR,D,20241015,19.59,19.76,19.5218,19.64,1211000 ARR-C,D,20241015,23.33,23.4637,23.33,23.3579,13400 ARW,D,20241015,134.94,136.14,133.87,134.3,386000 AS,D,20241015,19.11,19.33,17.94,18.04,3868000 ASA,D,20241015,21.03,21.3275,21.03,21.26,14700 ASAI,D,20241015,6.45,6.45,6.155,6.21,610800 ASAN,D,20241015,12.17,12.375,12,12.18,1124400 ASB,D,20241015,22.21,22.95,22.09,22.4,1514700 ASB-E,D,20241015,23.38,23.59,23.25,23.4,4200 ASB-F,D,20241015,22.03,22.22,22.03,22.2199,8300 ASBA,D,20241015,24.7,24.8799,24.67,24.68,28500 ASC,D,20241015,17.01,17.12,16.63,16.67,474300 ASG,D,20241015,5.72,5.745,5.68,5.69,192900 ASGI,D,20241015,20.07,20.13,19.98,19.98,85900 ASGN,D,20241015,97.8,99.735,97.095,97.45,227900 ASH,D,20241015,86.78,88.13,86.655,86.99,269600 ASIX,D,20241015,30.24,30.5,29.85,30.02,135100 ASPN,D,20241015,22.75,22.77,21.53,22.44,1676200 ASR,D,20241015,279.68,282.24,278.51,280.54,35400 ASX,D,20241015,10.66,10.7,10.13,10.2,12839800 ATC-D,D,20241015,25.501,25.56,25.501,25.55,4100 ATC-H,D,20241015,25.3,25.38,25.3,25.3301,9700 ATEN,D,20241015,14.72,14.82,14.6,14.62,312400 ATGE,D,20241015,74.98,76.03,74.635,74.84,210300 ATH-A,D,20241015,25.12,25.45,25.12,25.37,23900 ATH-B,D,20241015,22.67,23.27,22.67,23.0598,17100 ATH-C,D,20241015,25.07,25.19,25.02,25.06,51400 ATH-D,D,20241015,20.42,20.6099,20.38,20.43,63800 ATH-E,D,20241015,26.84,26.9541,26.74,26.77,41300 ATHM,D,20241015,31.68,31.705,30.76,31.14,734100 ATHS,D,20241015,25.61,25.73,25.59,25.67,33800 ATI,D,20241015,62.23,63.155,61.7,62.55,905300 ATIP,D,20241015,5.8,5.9,5.66,5.7,7600 ATKR,D,20241015,86.43,87.41,85.47,85.54,393000 ATMU,D,20241015,39.5,39.71,39.08,39.16,412600 ATO,D,20241015,141.06,142.85,140.91,142,529900 ATR,D,20241015,167.32,169.655,166.49,168.68,397200 ATS,D,20241015,29.94,30.22,29.89,30.17,105100 ATUS,D,20241015,2.4,2.535,2.39,2.4,2206800 AU,D,20241015,27.29,27.69,27.17,27.55,2198200 AUB,D,20241015,38.92,40.07,38.4533,38.92,429400 AUB-A,D,20241015,24.59,24.6499,24.455,24.505,16800 AUNA,D,20241015,7.04,7.09,6.9,7.09,15100 AVA,D,20241015,38.22,38.68,38.08,38.3,491700 AVAL,D,20241015,2.03,2.05,2.03,2.045,4900 AVB,D,20241015,222.88,226.24,222.3,223.64,773400 AVD,D,20241015,5.14,5.21,5.09,5.11,244100 AVK,D,20241015,11.57,11.57,11.45,11.47,176100 AVK.P,D,20241015,0.0185,0.0232,0.0185,0.0205,515500 AVNS,D,20241015,22.74,23.06,22.74,22.8,180500 AVNT,D,20241015,49.65,50.45,49.63,49.91,370900 AVTR,D,20241015,24.91,25.47,24.855,24.88,5950100 AVY,D,20241015,220.09,222.1,219.46,219.88,425800 AWF,D,20241015,11.07,11.1,11.03,11.03,176300 AWI,D,20241015,138,141,137.99,138.65,210300 AWK,D,20241015,140.4,142.67,140.315,141.2,833700 AWP,D,20241015,4.34,4.3878,4.34,4.36,400000 AWR,D,20241015,85.82,86.91,85.46,86.01,188200 AX,D,20241015,65.35,67.99,64.935,66.29,336200 AXL,D,20241015,6.08,6.17,6.03,6.03,977100 AXP,D,20241015,280.57,281.42,276.9,277.31,2264500 AXR,D,20241015,29.1,29.355,28.79,29.16,4800 AXS,D,20241015,81.26,82.405,81.04,81.25,726700 AXS-E,D,20241015,22.63,22.7899,22.5,22.69,55600 AXTA,D,20241015,36.97,37.54,36.76,36.77,1649600 AYI,D,20241015,308.04,312.2,304.19,304.52,309000 AZEK,D,20241015,45.35,45.61,44.81,45.05,1902100 AZO,D,20241015,3127,3160.605,3076.75,3100,189100 AZUL,D,20241015,3.28,3.28,3.1,3.15,766200 AZZ,D,20241015,80.84,81.7,79.26,79.35,172200 B,D,20241015,46.67,46.72,46.505,46.53,995000 BA,D,20241015,150.5,153.95,148.55,152.35,11241600 BABA,D,20241015,103.99,104.41,101.64,101.84,28942600 BAC,D,20241015,43.22,43.3615,42.05,42.14,61489900 BAC-B,D,20241015,25.35,25.4342,25.3479,25.39,38300 BAC-E,D,20241015,24.53,24.9,24.53,24.7001,6600 BAC-K,D,20241015,25.12,25.25,25.11,25.13,35100 BAC-L,D,20241015,1260,1264.39,1260,1264.39,6400 BAC-M,D,20241015,24.6,24.7359,24.6,24.65,103400 BAC-N,D,20241015,23.59,23.7793,23.54,23.71,61800 BAC-O,D,20241015,20.63,20.86,20.6,20.73,64400 BAC-P,D,20241015,19.63,19.81,19.61,19.72,76700 BAC-Q,D,20241015,20.25,20.49,20.23,20.4,63700 BAC-S,D,20241015,22.83,23.04,22.785,22.91,47900 BAH,D,20241015,163.99,164.4,162.04,162.34,1362000 BAK,D,20241015,6.65,6.695,6.53,6.56,426600 BALL,D,20241015,65.91,66.91,65.9,66.03,1843600 BALY,D,20241015,17.52,17.55,17.49,17.5,491200 BAM,D,20241015,49.16,49.3,48.38,48.67,809000 BAN-F,D,20241015,23.95,24.06,23.8,23.85,110000 BANC,D,20241015,14.83,15.35,14.79,14.99,2401300 BAP,D,20241015,185.02,185.84,182.35,182.54,198600 BARK,D,20241015,1.56,1.64,1.56,1.61,552700 BAX,D,20241015,36.92,37.54,36.59,36.65,3927200 BB,D,20241015,2.48,2.56,2.4607,2.49,10427800 BBA.W,D,20241015,0.2,0.205,0.162,0.18,63900 BBAI,D,20241015,1.89,1.894,1.71,1.76,8902700 BBAR,D,20241015,11.96,12.21,11.7967,12.04,426100 BBD,D,20241015,2.65,2.68,2.63,2.64,36577400 BBDC,D,20241015,9.71,9.8,9.7009,9.75,194500 BBDO,D,20241015,2.34,2.34,2.31,2.32,8900 BBN,D,20241015,17.18,17.24,17,17.04,256600 BBU,D,20241015,23.56,24.6,23.32,24.22,16700 BBUC,D,20241015,25.48,26.15,25.27,26,50700 BBVA,D,20241015,10.2,10.315,10.13,10.14,2258700 BBW,D,20241015,35.66,37.195,35.66,36.8,260900 BBWI,D,20241015,30.87,32.2,30.77,31.11,3136200 BBY,D,20241015,97.15,99.38,97.13,97.57,2369500 BC,D,20241015,83.32,85.375,83.12,83.36,532300 BC-A,D,20241015,25.4,25.4,25.26,25.35,26600 BC-B,D,20241015,25.29,25.29,25.1,25.17,5200 BC-C,D,20241015,25.43,25.43,25.1,25.29,33400 BCAT,D,20241015,16.42,16.42,16.24,16.25,354500 BCC,D,20241015,143.7,144.94,141.97,142.23,233200 BCE,D,20241015,32.61,33.685,32.53,33.41,2795600 BCH,D,20241015,24.49,24.505,24.2,24.23,153500 BCO,D,20241015,112.73,113.31,111.37,111.69,128300 BCS,D,20241015,12.37,12.44,12.2843,12.29,11801000 BCSF,D,20241015,16.6,16.715,16.56,16.59,117100 BCX,D,20241015,9.44,9.4479,9.35,9.4,139000 BDC,D,20241015,121.51,123.03,118.53,118.67,289700 BDJ,D,20241015,8.72,8.745,8.655,8.66,449600 BDN,D,20241015,5.97,6.32,5.97,6.2,4134100 BDX,D,20241015,240.46,244.5,239.93,241.82,1127200 BE,D,20241015,10.38,10.69,10.145,10.46,4116000 BEDU,D,20241015,1.89,2,1.85,1.95,7100 BEKE,D,20241015,21.82,22.14,20.88,20.95,15847000 BEN,D,20241015,20.23,20.61,20.21,20.25,3389700 BEP,D,20241015,26.18,26.37,25.72,25.84,232000 BEP-A,D,20241015,21.66,22.06,21.37,22.06,9400 BEPC,D,20241015,30.52,30.52,29.77,29.85,509300 BEPH,D,20241015,17.92,18.11,17.73,18.07,20000 BEPI,D,20241015,18.49,18.64,18.22,18.53,11700 BEPJ,D,20241015,25.41,25.73,25.4,25.71,14200 BERY,D,20241015,69.37,70.6,69.28,69.98,977300 BEST,D,20241015,2.72,2.73,2.72,2.73,5600 BF.A,D,20241015,47.77,48.42,47.52,47.63,100100 BF.B,D,20241015,48.68,49.51,48.21,48.73,2148300 BFA.W,D,20241015,0.0248,0.0248,0.0248,0.0248,500 BFAM,D,20241015,133.7,136.74,132.475,132.9,756100 BFH,D,20241015,51.23,52.65,50.51,51.37,737100 BFK,D,20241015,10.58,10.59,10.52,10.52,43400 BFL.W,D,20241015,0.0825,0.0825,0.0788,0.0788,13500 BFLY,D,20241015,1.74,1.76,1.64,1.68,1662200 BFS,D,20241015,40.01,40.9034,39.5445,40.6,55500 BFS-D,D,20241015,23.54,23.54,23.06,23.25,2800 BFS-E,D,20241015,23.95,23.95,23.7,23.7,8300 BFZ,D,20241015,11.99,12.04,11.97,11.97,35400 BG,D,20241015,96.71,96.73,94.59,94.68,1119000 BGB,D,20241015,12.45,12.465,12.39,12.41,193700 BGH,D,20241015,15.41,15.41,15.23,15.27,40300 BGR,D,20241015,12.92,12.9373,12.8,12.81,106900 BGS,D,20241015,8.13,8.58,8.13,8.52,1048300 BGSF,D,20241015,8.89,8.9808,8.81,8.81,12600 BGT,D,20241015,13.08,13.1132,12.864,12.94,136500 BGX,D,20241015,12.95,12.95,12.7592,12.77,70500 BGY,D,20241015,5.66,5.6892,5.61,5.62,229100 BH,D,20241015,168.92,169.7,168.92,168.92,1000 BH.A,D,20241015,850,850,834.59,834.59,100 BHC,D,20241015,8.3,8.48,8.24,8.39,1839600 BHE,D,20241015,43.99,44.5729,43.34,43.59,319500 BHK,D,20241015,11.74,11.8,11.7123,11.74,82100 BHLB,D,20241015,27.51,28.42,27.43,27.75,303300 BHP,D,20241015,58.41,58.63,58.03,58.16,2547600 BHR,D,20241015,3.15,3.225,3.115,3.16,177400 BHR-B,D,20241015,15.19,15.75,15.0941,15.75,10300 BHR-D,D,20241015,21.89,22.9799,21.89,22.02,2500 BHV,D,20241015,11.34,11.34,11.32,11.33,800 BHVN,D,20241015,52.68,53.06,50.63,50.71,1092300 BIGZ,D,20241015,7.6,7.64,7.5626,7.62,443700 BILL,D,20241015,55.9,56.445,55.23,55.76,848000 BIO,D,20241015,342.36,346.089,340.74,342.16,133300 BIP,D,20241015,34.09,34.37,33.85,34.15,340700 BIP-A,D,20241015,20.76,20.86,20.76,20.85,7200 BIP-B,D,20241015,20.29,20.41,20.29,20.35,4000 BIPC,D,20241015,41.83,42.27,41.71,41.89,315800 BIPH,D,20241015,19.38,19.57,19.31,19.57,3300 BIPI,D,20241015,19.82,19.92,19.52,19.73,15800 BIPJ,D,20241015,25.28,25.38,25.26,25.31,29500 BIRK,D,20241015,51.36,51.53,50.22,50.44,1337900 BIT,D,20241015,14.89,14.9,14.82,14.83,169700 BJ,D,20241015,85.35,87.77,85.15,86.97,1322500 BK,D,20241015,77,77.67,76.15,76.23,6490800 BKD,D,20241015,6.01,6.14,5.99,6.07,1226500 BKDT,D,20241015,83.2,83.2,83.2,83.2,100 BKE,D,20241015,43.07,44.37,42.89,43.41,343000 BKH,D,20241015,60.62,61.77,60.59,60.91,513500 BKK.W,D,20241015,0.0985,0.0985,0.0985,0.0985,600 BKKT,D,20241015,11.26,11.54,10.83,11.01,95000 BKN,D,20241015,12.94,12.98,12.8454,12.88,16900 BKS.W,D,20241015,0.0383,0.05,0.031,0.0329,71800 BKSY,D,20241015,6.26,6.3595,6.04,6.1,474600 BKT,D,20241015,12.29,12.345,12.2277,12.24,54600 BKU,D,20241015,36.95,38.1,36.75,37.23,1027600 BKV,D,20241015,18,18.08,17.95,18,217700 BLCO,D,20241015,21.33,21.34,20.64,20.74,1666700 BLD,D,20241015,402.16,408.53,398.82,399.15,172600 BLDR,D,20241015,197.6,200.2567,195.47,195.72,909500 BLE,D,20241015,11.15,11.17,11.12,11.15,112800 BLK,D,20241015,998,1016.45,996.12,1007,618800 BLND,D,20241015,3.74,3.9325,3.715,3.9,1233200 BLW,D,20241015,14.37,14.4046,14.31,14.32,82800 BLX,D,20241015,33.9,34.205,33.65,33.67,105400 BMA,D,20241015,74.2,75.8899,73.17,74.97,246700 BME,D,20241015,41.78,41.7899,41.5,41.63,14300 BMEZ,D,20241015,15.72,15.8414,15.71,15.8,218000 BMI,D,20241015,224.59,225.63,221.78,222.06,164100 BML-G,D,20241015,23,23,22.7301,22.89,12700 BML-H,D,20241015,22.94,23.13,22.92,23.05,16100 BML-J,D,20241015,24.33,24.55,24.3,24.5,14700 BML-L,D,20241015,24.17,24.458,24.17,24.2501,15300 BMN,D,20241015,25.03,25.11,25,25.07,5500 BMO,D,20241015,92.95,93,92.37,92.75,819900 BMY,D,20241015,51.31,53.39,51.31,52.76,10579000 BN,D,20241015,53.67,54.09,53.34,53.48,1259100 BNED,D,20241015,8.82,9.225,8.82,9.11,70700 BNH,D,20241015,18.72,18.72,18.53,18.57,22500 BNJ,D,20241015,17.36,17.6499,17.36,17.435,27000 BNL,D,20241015,18.39,18.665,18.35,18.53,1093300 BNS,D,20241015,52.5,52.86,52.18,52.83,1478600 BNT,D,20241015,53.85,53.85,53.44,53.44,3100 BNY,D,20241015,10.88,10.91,10.84,10.88,30400 BOC,D,20241015,14.66,14.87,14.5952,14.72,118400 BODI,D,20241015,6.72,6.94,6.6905,6.71,11900 BOE,D,20241015,11.39,11.39,11.265,11.29,119500 BOH,D,20241015,67.14,68.3325,66.45,67.07,354500 BOH-A,D,20241015,18.33,18.6,18.33,18.41,14700 BOH-B,D,20241015,26.78,26.78,26.62,26.62,39500 BOND,D,20241015,93.25,93.33,93.173,93.32,281200 BOOT,D,20241015,161.5,164.48,160.3,163.1,375600 BORR,D,20241015,5.14,5.165,5.09,5.1,3246700 BOW,D,20241015,29.67,31.04,29.6,30.52,147800 BOWL,D,20241015,11.74,12.12,11.6703,11.81,266800 BOX,D,20241015,32.8,33.03,32.51,32.73,1061300 BP,D,20241015,30.85,31.085,30.7,30.74,13177900 BPT,D,20241015,1.35,1.35,1.23,1.25,108100 BR,D,20241015,222.28,224.32,220.7,221.75,411200 BRBR,D,20241015,64.85,67.12,64.85,65.82,1342000 BRC,D,20241015,74.87,75.82,74.86,74.96,195700 BRCC,D,20241015,3.47,3.59,3.32,3.32,672900 BRDG,D,20241015,10.44,10.57,10.21,10.47,269800 BRFS,D,20241015,4.14,4.19,4.11,4.15,2147100 BRK.A,D,20241015,691716.9,699583.2,689996.8,693614.3,1400 BRK.B,D,20241015,460.99,466.66,460.51,462.68,3929800 BRO,D,20241015,106.62,107.67,105.685,105.86,1271000 BROS,D,20241015,34.22,34.385,33.63,34.2,1354900 BRSP,D,20241015,5.46,5.5,5.39,5.39,588200 BRT,D,20241015,17.5,17.86,17.485,17.72,18900 BRW,D,20241015,7.41,7.44,7.32,7.35,135700 BRX,D,20241015,27.32,28.04,27.235,27.74,1524500 BSAC,D,20241015,20.11,20.21,20,20.08,283000 BSBR,D,20241015,5.18,5.18,5.1,5.16,297200 BSIG,D,20241015,26.42,27.31,26.42,26.63,212800 BSL,D,20241015,14.26,14.27,14.19,14.25,92300 BSM,D,20241015,15,15.0301,14.76,14.86,354800 BST,D,20241015,37.47,37.51,36.63,36.77,136900 BSTZ,D,20241015,19.45,19.6,19.15,19.32,154500 BSX,D,20241015,87.8,88.09,86.505,86.77,6087400 BTA,D,20241015,10.56,10.61,10.56,10.585,27800 BTCM,D,20241015,2.3,2.49,2.22,2.4,90700 BTE,D,20241015,3.01,3.03,2.97,3,17327500 BTI,D,20241015,35.49,35.705,35.32,35.41,4504600 BTO,D,20241015,33.88,34.6563,33.6,34.17,72300 BTT,D,20241015,21.46,21.59,21.45,21.46,138800 BTU,D,20241015,26.36,26.51,25.4,25.42,1895300 BTZ,D,20241015,11.12,11.15,11.04,11.11,188100 BUD,D,20241015,65.93,66.42,65.405,65.43,1250100 BUI,D,20241015,24.03,24.3005,23.8453,23.92,30900 BUR,D,20241015,13.52,13.73,13.505,13.52,414400 BURL,D,20241015,252.53,259.03,252.53,253.11,675200 BUXX,D,20241015,20.34,20.35,20.3314,20.35,105800 BV,D,20241015,16.41,16.685,16.41,16.52,448900 BVN,D,20241015,13.55,13.55,13.145,13.16,589900 BW,D,20241015,2.55,2.97,2.37,2.94,4429400 BW-A,D,20241015,14.83,14.94,14.81,14.9,23300 BWA,D,20241015,35.32,35.68,34.89,34.98,1085600 BWG,D,20241015,8.65,8.7655,8.61,8.63,78200 BWLP,D,20241015,14.39,14.615,14.34,14.38,317100 BWMX,D,20241015,12.61,12.8162,12.45,12.56,12400 BWNB,D,20241015,22.09,22.55,22.05,22.46,13600 BWSN,D,20241015,24.11,24.15,23.785,24.07,16300 BWXT,D,20241015,119.98,120.6099,118.89,118.92,828700 BX,D,20241015,156.55,157.55,155.11,156.32,2615700 BXC,D,20241015,110.25,111.29,108.96,108.96,58300 BXMT,D,20241015,18.06,18.45,18.05,18.34,1802900 BXMX,D,20241015,13.8,13.85,13.7319,13.75,81200 BXP,D,20241015,84.83,87.65,84.81,86.48,1537400 BXSL,D,20241015,29.88,30.02,29.81,29.99,771400 BY,D,20241015,26.24,27.03,26.1375,26.49,143900 BYD,D,20241015,64.1,64.945,63.97,64.16,735000 BYM,D,20241015,11.91,11.92,11.86,11.87,22800 BYON,D,20241015,10.2,10.66,9.89,10.34,1357300 BZH,D,20241015,32.35,33.13,32.35,32.53,209300 C,D,20241015,66.75,67.16,62.53,62.64,35348000 C-N,D,20241015,30.56,30.72,30.49,30.62,61500 CAAP,D,20241015,18.6,18.67,18.13,18.28,72900 CABO,D,20241015,340.82,358.99,340.82,355.86,127700 CACI,D,20241015,530,532.74,525.89,527.13,132200 CAD-A,D,20241015,22.8,23.1932,22.75,22.8,19500 CADE,D,20241015,32.79,33.79,32.52,32.87,1346600 CAE,D,20241015,18.42,18.65,18.34,18.55,561700 CAF,D,20241015,13.38,13.4076,12.92,12.94,55400 CAG,D,20241015,29.58,30.11,29.46,29.58,4562400 CAH,D,20241015,111.42,113.41,111.05,111.98,2050300 CAL,D,20241015,32.54,34.01,32.54,33.16,863400 CALX,D,20241015,38.19,39.11,38,38.99,332200 CANG,D,20241015,1.8,1.8,1.5962,1.7,125200 CAPL,D,20241015,21.7,21.83,21.5401,21.71,14700 CARR,D,20241015,83,83.32,81.51,81.61,2922700 CARS,D,20241015,15.85,16.08,15.74,15.88,353600 CAT,D,20241015,390.63,392.47,387.59,387.99,2715300 CATO,D,20241015,5.51,5.545,5.43,5.44,23100 CAVA,D,20241015,133.5,134.43,128.2,133.91,2484400 CB,D,20241015,289.43,291.08,287.12,287.4,1239200 CBL,D,20241015,26.19,26.86,26.19,26.56,142900 CBNA,D,20241015,20.91,21.15,20.71,21.15,15900 CBRE,D,20241015,122.95,123.81,122.39,122.77,1620100 CBT,D,20241015,113.26,115.49,113.0501,113.41,217700 CBU,D,20241015,61.23,62.89,60.68,61.37,188900 CBZ,D,20241015,65.76,68.3,65.26,67.23,521100 CC,D,20241015,19.85,20.12,19.51,19.51,1803300 CCI,D,20241015,113.13,115.33,112.85,114.3,2866000 CCIA,D,20241015,25.94,26.0699,25.9032,26.05,8200 CCIF,D,20241015,8.42,8.46,8.37,8.39,130200 CCJ,D,20241015,52.04,52.45,50.1206,51.71,5008300 CCK,D,20241015,92.9,94.29,92.81,94.1,966300 CCL,D,20241015,20.78,21.796,20.76,21.55,46916600 CCM,D,20241015,7.11,7.64,7,7.4001,15100 CCO,D,20241015,1.53,1.6,1.53,1.57,752200 CCRD,D,20241015,12.31,12.765,12.18,12.36,14100 CCS,D,20241015,99.2,101.4,99.2,100.15,392200 CCU,D,20241015,11.24,11.29,11.1,11.1,269300 CCZ,D,20241015,58.5529,60.51,58.5529,60.47,18700 CDE,D,20241015,6.41,6.52,6.29,6.51,7805200 CDLR,D,20241015,28,28,27.39,27.42,35200 CDP,D,20241015,31.44,32.37,31.32,32.1,947300 CDR-B,D,20241015,16,16,15.875,15.875,500 CDR-C,D,20241015,14.82,14.96,14.82,14.9,5700 CDRE,D,20241015,38.33,38.4575,37.01,37.05,181800 CE,D,20241015,134.67,136.29,133.5,133.77,700200 CEE,D,20241015,10.2,10.3,10.15,10.21,7700 CEIX,D,20241015,108.73,110.9199,107.87,107.92,368300 CEL.P,D,20241015,0.06,0.06,0.06,0.06,300 CEPU,D,20241015,10.37,10.63,10.14,10.49,289200 CF,D,20241015,85.82,86.61,84.58,85.07,1685400 CFG,D,20241015,43.62,44.39,43.26,43.48,5528500 CFG-E,D,20241015,22.3,22.61,22.2647,22.35,23600 CFG-H,D,20241015,27.4,27.5151,27.31,27.37,65900 CFR,D,20241015,121,124.31,119.7,121.1,472600 CFR-B,D,20241015,21.36,21.43,21.31,21.35,6200 CGA,D,20241015,1.87,1.88,1.8323,1.861,1200 CGAU,D,20241015,7.11,7.16,7.03,7.15,432500 CGV,D,20241015,13.43,13.43,13.4153,13.4153,300 CHCT,D,20241015,16.92,17.59,16.84,17.45,309100 CHD,D,20241015,103.81,105.15,103.546,104.35,1332800 CHE,D,20241015,601.63,609.98,601.63,601.97,56700 CHGG,D,20241015,1.51,1.6795,1.49,1.63,5090700 CHH,D,20241015,134.6,135.39,133.1901,133.59,258600 CHM-A,D,20241015,23.75,24.2,23.6419,23.75,5300 CHM-B,D,20241015,24.96,24.97,24.82,24.89,7300 CHMI,D,20241015,3.42,3.44,3.4,3.42,156200 CHN,D,20241015,12.87,12.87,12.51,12.53,44600 CHPT,D,20241015,1.32,1.34,1.3,1.32,8031400 CHT,D,20241015,38.11,38.34,38.09,38.27,133400 CHWY,D,20241015,28.37,28.87,28.26,28.86,4549000 CI,D,20241015,348.5,355,344.15,348.84,1317700 CIA,D,20241015,4.89,5,4.73,4.84,57400 CIB,D,20241015,32.75,32.75,31.95,32.27,508200 CICB,D,20241015,25.35,25.5612,25.34,25.47,73900 CIEN,D,20241015,67.43,67.875,65.77,65.87,2028800 CIF,D,20241015,1.78,1.78,1.76,1.765,109300 CIG,D,20241015,1.97,1.97,1.94,1.94,2149000 CIG.C,D,20241015,2.45,2.4897,2.45,2.4897,500 CII,D,20241015,19.83,19.955,19.732,19.74,161100 CIM,D,20241015,15.35,15.53,15.27,15.47,545500 CIM-A,D,20241015,24.13,24.3,24.13,24.3,10300 CIM-B,D,20241015,25,25.12,24.94,25.04,18000 CIM-C,D,20241015,23.18,23.47,23.1,23.47,18700 CIM-D,D,20241015,24.4,24.49,24.39,24.4899,42400 CIMN,D,20241015,25.58,25.59,25.39,25.42,18400 CIMO,D,20241015,25.58,25.72,25.58,25.64,15700 CINT,D,20241015,7.16,7.345,7,7.16,140900 CIO,D,20241015,5.48,5.81,5.45,5.68,132400 CIO-A,D,20241015,19,19,18.8,18.8,7800 CION,D,20241015,11.89,12,11.88,11.93,223100 CIVI,D,20241015,51.1,51.39,50.1,50.23,1456100 CL,D,20241015,100.95,102.61,100.95,101.55,3844800 CLB,D,20241015,18.26,18.59,18.06,18.12,312000 CLB.W,D,20241015,0.28,0.31,0.25,0.3,14600 CLBR,D,20241015,10.25,10.2501,10.24,10.25,18500 CLCO,D,20241015,11.3,11.42,11.26,11.28,129000 CLD-A,D,20241015,23.3,23.55,23.2,23.2,3600 CLDT,D,20241015,8.46,8.59,8.43,8.52,222100 CLF,D,20241015,12.85,13.2199,12.85,12.88,7873400 CLH,D,20241015,260.74,261.63,254.75,255.18,258300 CLPR,D,20241015,6.69,6.88,6.58,6.75,134700 CLS,D,20241015,63.15,64,59.65,61.11,3359300 CLVT,D,20241015,6.83,7.02,6.73,6.75,4291000 CLW,D,20241015,28.06,29.1293,27.7631,28.22,255900 CLX,D,20241015,162.54,164.1,162.11,163.34,1076400 CM,D,20241015,60.74,61.57,60.64,61.46,3636100 CMA,D,20241015,62,63.2,61.465,61.86,2380600 CMBT,D,20241015,16.15,16.15,15.9,15.93,46000 CMC,D,20241015,53.31,54.39,53.06,53.08,689000 CMCM,D,20241015,4.23,4.245,3.86,3.91,92600 CMG,D,20241015,59.69,60.09,58.91,59.81,8134800 CMI,D,20241015,337.39,339.78,332.24,332.68,545500 CMP,D,20241015,11.81,13.0384,11.63,12.83,922400 CMR-B,D,20241015,25.78,25.78,25.45,25.46,1600 CMR-C,D,20241015,26.38,26.62,26.28,26.62,10000 CMR-D,D,20241015,26.58,26.785,26.4101,26.785,2800 CMRE,D,20241015,14.16,14.17,13.64,13.65,395400 CMS,D,20241015,70.49,71.21,70.175,70.3,1648000 CMS-B,D,20241015,88.4,89.4999,85.68,85.68,700 CMS-C,D,20241015,20.31,20.55,20.23,20.41,28600 CMSA,D,20241015,25.01,25.31,24.9401,25.11,6400 CMSC,D,20241015,24.77,24.94,24.77,24.86,42200 CMSD,D,20241015,24.98,25.26,24.9001,25.0615,39200 CMTG,D,20241015,6.29,6.43,6.251,6.32,551300 CMU,D,20241015,3.64,3.64,3.62,3.63,20900 CNA,D,20241015,49.8,50.2,49.445,49.54,327300 CNC,D,20241015,69.55,71.04,68.41,68.48,6868100 CNF,D,20241015,1.58,1.64,1.476,1.58,104400 CNH,D,20241015,11.1,11.2079,10.95,10.96,8209200 CNI,D,20241015,115.05,116.08,114.83,115.66,1447700 CNK,D,20241015,28.98,29.03,28.125,28.71,2517600 CNM,D,20241015,45.18,46.105,45.07,45.21,1791600 CNMD,D,20241015,64.34,65.63,63.96,64.81,368500 CNNE,D,20241015,18.67,18.83,18.34,18.45,1258700 CNO,D,20241015,35.39,36.3384,35.39,35.81,457900 CNO-A,D,20241015,21.73,21.73,21.73,21.73,1400 CNP,D,20241015,29.99,30.265,29.84,29.96,3940000 CNQ,D,20241015,35.88,36.03,35.315,35.36,7563400 CNS,D,20241015,97,99.16,96.84,98.2,140200 CNX,D,20241015,34.73,34.87,33.92,34.08,3260700 COD-A,D,20241015,23.85,23.91,23.7201,23.9,10500 COD-B,D,20241015,24.09,24.09,23.9203,24.03,33100 COD-C,D,20241015,24.17,24.19,24.1,24.13,23200 CODI,D,20241015,21.12,21.25,20.96,21.02,169100 COF,D,20241015,157.7,159.78,155.83,156.73,2164800 COF-I,D,20241015,21.56,21.83,21.5,21.63,162500 COF-J,D,20241015,20.5,20.7199,20.43,20.61,97800 COF-K,D,20241015,20.46,20.79,20.46,20.78,8200 COF-L,D,20241015,19.84,20.1,19.84,20.0119,28200 COF-N,D,20241015,19.55,19.72,19.53,19.62,24500 COHR,D,20241015,102.91,103.29,98.07,100.52,2790400 COLD,D,20241015,26.85,27.07,26.74,26.79,2001300 COMP,D,20241015,5.98,6.1255,5.96,5.99,3010400 CON,D,20241015,20.97,21.15,20.76,20.93,185400 COOK,D,20241015,3.21,3.4,3.21,3.3,148800 COP,D,20241015,106,107.125,105.12,105.21,6395600 COR,D,20241015,224.73,236.41,224.73,233.12,3260000 COTY,D,20241015,8.74,8.8,7.95,8.18,17151000 COUR,D,20241015,7.51,7.705,7.5,7.6,2605600 CP,D,20241015,81.97,82.1,80.93,81.39,1595600 CPA,D,20241015,97.83,98.42,97.025,97.55,372900 CPAC,D,20241015,5.7,5.8,5.7,5.7884,24500 CPAY,D,20241015,338.66,343.86,337.2841,342.54,431400 CPF,D,20241015,29.25,30.22,29.02,29.68,216400 CPK,D,20241015,119.94,122.21,119.94,120.24,63700 CPNG,D,20241015,25.38,25.53,25.0746,25.18,5596600 CPRI,D,20241015,43,43.2,42.78,43.04,919900 CPS,D,20241015,12.98,13.38,12.98,13.03,80100 CPT,D,20241015,120.13,121.24,119.63,119.67,1093800 CQP,D,20241015,50.24,50.6458,49.53,49.53,84700 CR,D,20241015,157.97,162.345,157.45,159.14,397300 CRBG,D,20241015,30.7,30.9791,30.51,30.56,2073500 CRC,D,20241015,51.31,51.68,50.625,51.03,530600 CRD.A,D,20241015,11.94,12.14,11.47,11.5,78300 CRD.B,D,20241015,12.08,12.2499,11.45,11.45,5200 CRGY,D,20241015,12.83,12.855,12.47,12.48,2765300 CRH,D,20241015,92.78,93.925,92.3,92.97,3755100 CRI,D,20241015,63.96,66.59,63.48,66.08,1102900 CRK,D,20241015,11.4,11.6,11.308,11.37,2606000 CRL,D,20241015,191.97,198.565,191.97,193.87,553700 CRM,D,20241015,293.46,293.58,288.0004,288.35,3850700 CRS,D,20241015,154.99,158.11,153.24,156.18,771900 CRT,D,20241015,11.1,11.19,10.79,10.89,28300 CSAN,D,20241015,8.64,8.65,8.51,8.52,607300 CSL,D,20241015,476.51,479.375,471.16,471.54,351500 CSR,D,20241015,71.27,72.21,70.77,70.97,113800 CSTM,D,20241015,14.79,14.88,14.51,14.54,1463800 CSV,D,20241015,30.9,31.26,30.8,31.01,52300 CTA-B,D,20241015,79.2501,79.2501,79.2501,79.2501,500 CTBB,D,20241015,16.67,16.92,16.33,16.37,180200 CTDD,D,20241015,17.2,17.45,17.0801,17.2,47900 CTLT,D,20241015,60.72,60.75,60.52,60.66,2214300 CTO,D,20241015,19.02,19.31,18.99,19.28,226900 CTO-A,D,20241015,24.57,24.67,24.06,24.06,36700 CTOS,D,20241015,3.37,3.49,3.35,3.37,865500 CTRA,D,20241015,23.79,24.505,23.79,24.09,6777200 CTRE,D,20241015,30.34,30.81,30.34,30.61,1866100 CTRI,D,20241015,17.58,18.07,17.43,17.78,306500 CTS,D,20241015,48.5,49.23,48.4,48.42,144500 CTV,D,20241015,1.84,1.95,1.83,1.92,206400 CTVA,D,20241015,57.59,57.77,57.13,57.3,3149700 CUB-E,D,20241015,25.62,25.62,25.467,25.4737,5200 CUB-F,D,20241015,25.2942,25.3,25.23,25.2922,19900 CUBB,D,20241015,21.57,21.57,21.49,21.49,1600 CUBE,D,20241015,50.16,50.86,49.93,50.03,1864100 CUBI,D,20241015,48.58,50.18,47.71,47.84,378100 CUK,D,20241015,18.94,19.9229,18.94,19.69,3898600 CULP,D,20241015,5.98,5.98,5.73,5.73,7200 CURB,D,20241015,23.3,24.29,23,23.33,760100 CURV,D,20241015,3.57,3.81,3.51,3.62,552200 CUZ,D,20241015,30.38,31.3,30.38,30.83,911500 CVE,D,20241015,17.02,17.1,16.77,16.83,7487900 CVEO,D,20241015,27.55,27.935,27.425,27.55,34100 CVI,D,20241015,24.19,24.19,23.17,23.19,1218100 CVLG,D,20241015,52.7,54.19,52.38,52.46,91000 CVNA,D,20241015,189,194.5737,188.67,192.02,3619200 CVS,D,20241015,64.47,66.09,63.6,65,17216500 CVX,D,20241015,148.8,149.955,147.56,147.73,6704600 CW,D,20241015,348.76,352.83,347,347.46,209500 CWAN,D,20241015,25.97,26.48,25.83,26.14,765600 CWE.A,D,20241015,26.01,26.2,25.83,25.88,213400 CWEN,D,20241015,28.08,28.1711,27.73,27.81,863500 CWH,D,20241015,23.57,24.03,23.46,23.48,864900 CWK,D,20241015,12.52,12.99,12.5,12.8,2681900 CWT,D,20241015,53.42,54.57,53.42,53.78,260000 CX,D,20241015,6,6.04,5.91,5.92,9133300 CXE,D,20241015,3.93,3.94,3.9,3.9,151700 CXH,D,20241015,8.2,8.2,8.18,8.18,600 CXM,D,20241015,7.2,7.345,7.19,7.31,735000 CXT,D,20241015,55.64,56.737,54.75,54.8,503200 CXW,D,20241015,13.73,13.96,13.62,13.79,849100 CYD,D,20241015,12.16,12.4,11.99,12.26,11700 CYH,D,20241015,5.61,5.83,5.59,5.63,1539400 D,D,20241015,57.22,58.16,57.21,57.61,3086800 DAC,D,20241015,84.8,84.8,82.4,82.47,180400 DAL,D,20241015,53.84,54.29,52.55,52.73,9175400 DAN,D,20241015,11.09,11.2799,10.89,10.89,2437800 DAO,D,20241015,4.71,5.07,4.66,4.92,193100 DAR,D,20241015,36.2,36.37,35.07,35.12,2017900 DAVA,D,20241015,26,26.76,25.7,26.24,581400 DAY,D,20241015,63.37,64.63,63.37,63.96,1678400 DB,D,20241015,17.47,17.48,17.225,17.24,1886700 DBD,D,20241015,47.04,47.04,45.84,45.85,99400 DBI,D,20241015,5.72,6.17,5.68,6.16,1867500 DBL,D,20241015,15.71,15.71,15.6257,15.66,61200 DBR-H,D,20241015,25.35,25.385,25.2,25.33,22300 DBR-I,D,20241015,25.15,25.22,25.13,25.17,26400 DBR-J,D,20241015,25.12,25.15,24.92,24.94,26400 DBRG,D,20241015,15.42,15.8,15.35,15.45,1449500 DCF,D,20241015,9.15,9.21,9.14,9.16,36000 DCI,D,20241015,73.93,74.225,73.26,73.32,370600 DCO,D,20241015,64.87,65.5316,64.46,64.46,29900 DD,D,20241015,86.93,87.17,84.395,84.71,2372600 DDD,D,20241015,3.01,3.1099,2.99,3.08,1627100 DDL,D,20241015,3.12,3.135,2.755,2.9,2671700 DDS,D,20241015,358.22,380.875,358.22,376.53,153000 DDT,D,20241015,26.25,26.55,26.24,26.2521,19500 DE,D,20241015,405.02,409.04,401.48,401.99,834500 DEA,D,20241015,13.77,14.05,13.77,13.94,1039000 DEC,D,20241015,11.62,11.88,11.58,11.7,172100 DECK,D,20241015,160.48,163.8,160.48,161.85,1967100 DEI,D,20241015,18.12,18.74,18.08,18.36,1904100 DELL,D,20241015,128.84,131.13,125.66,125.83,6016600 DEO,D,20241015,135.97,136.86,134.51,134.53,692000 DESP,D,20241015,12.53,13.0555,12.53,12.82,767700 DFH,D,20241015,33.09,33.76,32.84,33.21,394900 DFIN,D,20241015,65.81,66.82,65.81,66,138200 DFP,D,20241015,21.26,21.2885,21.12,21.12,35000 DFS,D,20241015,148.05,149.97,146.99,147.14,983000 DG,D,20241015,79.64,81.765,79.55,80.57,6580500 DGX,D,20241015,148.29,151.44,148.08,149.35,861400 DHF,D,20241015,2.62,2.64,2.59,2.59,219300 DHI,D,20241015,189,192.19,188,189.4,2360700 DHR,D,20241015,272.38,275.52,271.81,272.68,1905300 DHT,D,20241015,11.2,11.36,11.03,11.03,1459800 DHX,D,20241015,1.84,1.85,1.8,1.82,41500 DIAX,D,20241015,15.14,15.16,15.04,15.06,136000 DIN,D,20241015,30.6,32.04,30.26,31.87,565200 DINO,D,20241015,44.2,44.42,43.17,43.27,2234300 DIS,D,20241015,95.25,95.65,93.68,94.22,6535700 DIVY,D,20241015,27.16,27.16,26.93,26.9851,3400 DK,D,20241015,18.07,18.23,17.21,17.29,2072200 DKL,D,20241015,39.32,39.35,38.6,39.14,260300 DKS,D,20241015,204.67,212.57,204.25,209.65,749300 DLB,D,20241015,74.2,74.77,73.37,73.5,318300 DLN-A,D,20241015,25.75,25.775,25.75,25.7608,3700 DLN-B,D,20241015,26.15,26.1609,26.14,26.16,1400 DLNG,D,20241015,3.84,3.9233,3.75,3.8,21000 DLR,D,20241015,163.07,164.6,160.84,161.21,2637200 DLR-J,D,20241015,24.27,24.54,24.27,24.43,27300 DLR-K,D,20241015,25.11,25.22,25.01,25.01,20100 DLR-L,D,20241015,23.82,24.1999,23.74,23.95,23000 DLX,D,20241015,19.02,19.66,19.02,19.48,200800 DLY,D,20241015,16.53,16.6,16.45,16.54,99000 DM,D,20241015,4.88,4.92,4.86,4.9,114300 DMA,D,20241015,8.74,8.77,8.74,8.75,4900 DMB,D,20241015,11.03,11.0599,10.98,10.98,71900 DMO,D,20241015,12.23,12.3,12.22,12.23,32900 DNA,D,20241015,7.24,7.95,7.14,7.79,848500 DNB,D,20241015,11.4,11.44,11.03,11.12,2741000 DNMR,D,20241015,0.4014,0.4223,0.36,0.3745,635100 DNOW,D,20241015,12.54,12.69,12.47,12.5,454100 DNP,D,20241015,9.74,9.8,9.66,9.68,539700 DOC,D,20241015,22,22.55,21.98,22.32,3609600 DOCN,D,20241015,44.08,44.51,43.155,44,934800 DOCS,D,20241015,43.44,43.87,42.93,43.86,2205400 DOLE,D,20241015,16.18,16.235,16.06,16.14,580700 DOUG,D,20241015,1.48,1.62,1.47,1.59,593500 DOV,D,20241015,193.9,194.43,191.07,191.28,585200 DOW,D,20241015,53.3,53.56,52.56,52.57,4210600 DPG,D,20241015,11.68,11.77,11.68,11.74,69600 DPZ,D,20241015,426.51,431.41,424.515,427.26,657500 DQ,D,20241015,19.36,19.39,18.56,18.56,857400 DRD,D,20241015,10.37,10.455,10.26,10.36,133400 DRH,D,20241015,8.92,9.03,8.88,8.9,1567600 DRH-A,D,20241015,25.72,25.72,25.64,25.72,5400 DRI,D,20241015,157.18,161.56,157.01,160.14,1332200 DRLL,D,20241015,28.79,28.95,28.5998,28.62,332500 DSL,D,20241015,12.95,12.95,12.855,12.9,471500 DSM,D,20241015,6.17,6.18,6.14,6.14,86700 DSMC,D,20241015,35.98,36.35,35.98,35.98,11400 DSTX,D,20241015,24.776,24.776,24.776,24.776,100 DSU,D,20241015,10.99,11.0483,10.985,11,117700 DSX,D,20241015,2.38,2.415,2.35,2.41,1232500 DSX-B,D,20241015,26.8899,26.8899,26.4,26.645,1900 DSX.W,D,20241015,0.312,0.35,0.312,0.3201,27100 DT,D,20241015,54.55,54.67,53.555,53.68,2746300 DTB,D,20241015,21.45,21.63,21.36,21.63,9000 DTC,D,20241015,1.37,1.39,1.31,1.35,200100 DTE,D,20241015,126.43,128.06,126.4,127.39,1901400 DTF,D,20241015,11.28,11.31,11.25,11.29,16000 DTG,D,20241015,21.62,21.98,21.62,21.89,15400 DTM,D,20241015,85.58,86.39,85.34,85.58,456700 DTW,D,20241015,24.93,25.11,24.8739,25.01,19300 DUK,D,20241015,116.5,118.07,115.7,117.12,2863200 DUK-A,D,20241015,25.49,25.59,25.3801,25.45,44700 DUKB,D,20241015,25.3,25.41,25.192,25.3001,24300 DV,D,20241015,17.61,17.77,17.23,17.33,2191200 DVA,D,20241015,161.1,167.31,161.06,164.57,808200 DVN,D,20241015,41.43,41.84,41.01,41.2,8384900 DX,D,20241015,12.37,12.49,12.33,12.39,1380000 DX-C,D,20241015,25.2,25.3509,25.12,25.12,9600 DXC,D,20241015,20.25,20.77,20.2301,20.37,1952600 DXYZ,D,20241015,12.65,13.5,11.15,11.96,1350100 DY,D,20241015,188.89,189.4858,185.5,187.99,210600 E,D,20241015,30.42,30.47,30.27,30.45,308000 EAF,D,20241015,1.43,1.48,1.4,1.44,1179400 EAI,D,20241015,23.27,23.57,23.27,23.48,12500 EARN,D,20241015,6.74,6.88,6.73,6.85,253000 EAT,D,20241015,88.65,91.205,88.625,89.53,1578700 EB,D,20241015,2.66,2.99,2.635,2.87,1517400 EBF,D,20241015,20.5,21.24,20.5,21.07,280500 EBR,D,20241015,6.93,6.93,6.82,6.84,705200 EBR.B,D,20241015,7.54,7.54,7.4654,7.47,3400 EBS,D,20241015,8.96,9.19,8.7001,9.19,748100 EC,D,20241015,8.55,8.55,8.33,8.34,3382000 ECAT,D,20241015,17.85,17.9,17.4,17.4,308600 ECC,D,20241015,9.71,9.7199,9.66,9.7,487200 ECC-D,D,20241015,19.48,19.534,19.4,19.5,126000 ECCC,D,20241015,23.6,23.6,23.5,23.5,3100 ECCF,D,20241015,24.91,24.9106,24.83,24.85,7400 ECCW,D,20241015,24.9,24.9,24.9,24.9,200 ECCX,D,20241015,24.888,24.8899,24.888,24.8899,600 ECL,D,20241015,257,261.54,257,258.25,848900 ECO,D,20241015,32.52,32.63,32,32.01,102500 ECVT,D,20241015,6.38,6.53,6.32,6.44,639400 ED,D,20241015,104.82,106.41,104.575,105.45,2748900 EDD,D,20241015,4.98,4.98,4.91,4.91,364200 EDF,D,20241015,5.19,5.1949,5.05,5.06,91700 EDN,D,20241015,22.86,23.4177,22.74,23.23,151600 EDR,D,20241015,29.3,29.38,29.17,29.26,858100 EDU,D,20241015,72.12,72.68,69.12,69.6,2181100 EE,D,20241015,23.28,23.695,23.18,23.34,188800 EEA,D,20241015,9.07,9.07,8.98,9.03,35000 EEX,D,20241015,4.08,4.27,4.07,4.22,137100 EFC,D,20241015,12.55,12.6103,12.55,12.58,681700 EFC-A,D,20241015,24.94,25.27,24.9395,25.22,6700 EFC-B,D,20241015,22.3,22.4,22.25,22.35,18200 EFC-C,D,20241015,25.4,25.4,25.3,25.36,1700 EFC-E,D,20241015,25.43,25.43,25.32,25.32,600 EFR,D,20241015,12.75,12.83,12.66,12.68,57700 EFT,D,20241015,13.05,13.05,12.95,13.01,82600 EFX,D,20241015,293.72,294.92,289.74,290.13,934700 EFXT,D,20241015,6.4,6.455,6.36,6.42,149700 EG,D,20241015,398.39,401.82,387.89,388.24,333100 EGF,D,20241015,9.8927,9.8927,9.8927,9.8927,1300 EGO,D,20241015,17.74,18.08,17.7,17.89,1309700 EGP,D,20241015,178.33,180.03,177.62,179.44,594200 EGY,D,20241015,5.93,5.935,5.7101,5.78,887200 EHAB,D,20241015,7.19,7.305,7.14,7.15,254100 EHC,D,20241015,95.74,97.46,95.74,96.33,310100 EHI,D,20241015,6.93,6.94,6.83,6.83,103900 EIC,D,20241015,16.17,16.17,15.59,15.7,376900 EICA,D,20241015,23.76,23.8099,23.76,23.7656,4900 EICB,D,20241015,24.93,24.97,24.93,24.94,5600 EICC,D,20241015,25.06,25.06,25.04,25.06,13800 EIG,D,20241015,48.51,49.425,48.5,48.64,78600 EIX,D,20241015,84.79,85.64,84.58,85.07,2384200 EL,D,20241015,92.78,94.18,91.15,91.43,4638400 ELAN,D,20241015,14.24,14.46,13.94,13.95,3156900 ELC,D,20241015,23.23,23.4001,23.2,23.3,26900 ELF,D,20241015,113.88,114.99,106.8401,109.94,3228600 ELME,D,20241015,16.74,16.96,16.74,16.77,629900 ELP,D,20241015,7.18,7.18,7.08,7.11,121800 ELPC,D,20241015,6.45,6.45,6.33,6.33,1100 ELS,D,20241015,68.28,69.55,68.16,69.21,1414800 ELV,D,20241015,486.05,493,482.71,483.87,2236000 EMD,D,20241015,10.09,10.17,10.03,10.05,228900 EME,D,20241015,452.94,454.3979,441.6,444.91,245700 EMF,D,20241015,13.72,13.82,13.51,13.53,8300 EMN,D,20241015,110.39,111.79,109.68,110.32,934500 EMO,D,20241015,43.75,43.75,43.29,43.29,34200 EMP,D,20241015,23.33,23.53,23.3294,23.44,16000 EMR,D,20241015,112.22,112.74,109.15,109.25,2585800 ENB,D,20241015,41,41.31,40.72,41.29,2607700 ENFN,D,20241015,8.87,9.04,8.87,8.92,207500 ENIC,D,20241015,2.82,2.83,2.7302,2.79,931900 ENJ,D,20241015,23.41,23.6,23.4,23.6,2000 ENLC,D,20241015,14.56,14.65,14.425,14.6,1524600 ENO,D,20241015,25.05,25.09,24.85,24.85,5100 ENOV,D,20241015,39.86,40.62,39.5,39.83,677200 ENR,D,20241015,31.94,32.51,31.94,32.08,602800 ENS,D,20241015,103.52,104.36,101.32,101.59,238100 ENV,D,20241015,62.78,62.78,62.7,62.7,272900 ENVA,D,20241015,86,88.21,85.4301,86.38,191600 ENZ,D,20241015,1.13,1.15,1.13,1.13,51100 EOD,D,20241015,5.02,5.06,4.97,5,138800 EOG,D,20241015,127.93,128.845,126.78,127.28,2949200 EOI,D,20241015,20.28,20.39,20.15,20.18,54500 EOS,D,20241015,22.46,22.4688,22.02,22.06,106800 EOT,D,20241015,17.62,17.69,17.5964,17.6,27100 EP-C,D,20241015,48.5,48.5,48.5,48.5,700 EPAC,D,20241015,43.82,44.16,43.41,43.53,487300 EPAM,D,20241015,197.06,201.17,196.99,198.49,563900 EPC,D,20241015,35.12,35.68,35.08,35.48,387500 EPD,D,20241015,29.4,29.59,29.115,29.17,3495500 EPR,D,20241015,48.99,49.49,48.7018,48.99,482500 EPR-C,D,20241015,22.24,22.55,22.22,22.27,17300 EPR-E,D,20241015,30.82,31.49,30.7728,31.3,7800 EPR-G,D,20241015,23.26,23.3982,22.91,23.23,12400 EPRT,D,20241015,33.19,33.96,33.1,33.49,1986200 EQBK,D,20241015,42.47,43.9,42.47,43.43,49700 EQC,D,20241015,19.84,19.91,19.77,19.8,1200100 EQC-D,D,20241015,25.44,25.49,25.38,25.4,6700 EQH,D,20241015,44.07,44.76,43.92,44.1,3352000 EQH-A,D,20241015,23.35,23.6486,23.35,23.51,31400 EQH-C,D,20241015,19.66,19.92,19.6499,19.77,32700 EQNR,D,20241015,24.76,24.79,24.4111,24.42,2701200 EQR,D,20241015,74.03,74.85,73.81,73.96,1249600 EQS,D,20241015,1.4,1.4,1.4,1.4,100 EQT,D,20241015,36.1,37,35.99,36.28,5318800 EQV,D,20241015,9.92,9.92,9.905,9.92,84200 EQV.U,D,20241015,9.97,9.97,9.95,9.9654,81000 ERJ,D,20241015,33.53,33.55,32.26,32.47,1394300 ERO,D,20241015,20.37,20.37,19.65,19.8,266200 ES,D,20241015,64.36,65.71,64.26,65.4,3339700 ESAB,D,20241015,109.37,110.64,108.53,109.18,287500 ESE,D,20241015,124.72,127.305,124.72,124.96,113100 ESI,D,20241015,26.06,26.27,25.48,25.67,1331000 ESNT,D,20241015,63.75,64.42,63.48,63.72,780600 ESRT,D,20241015,11.13,11.495,11.12,11.28,1235200 ESS,D,20241015,292.93,297.1,291.96,292.62,471500 ESTC,D,20241015,83.34,83.74,82.12,82.18,859100 ET,D,20241015,16.42,16.54,16.32,16.37,18683700 ET-I,D,20241015,11.71,11.85,11.68,11.68,103400 ETB,D,20241015,14.54,14.54,14.4,14.44,61100 ETD,D,20241015,29.82,30.87,29.82,30.29,262600 ETG,D,20241015,19.54,19.54,19.19,19.27,122000 ETI.P,D,20241015,24.655,24.98,24.655,24.9499,3200 ETJ,D,20241015,9.49,9.49,9.3138,9.39,132300 ETN,D,20241015,346.46,347.345,337.47,338.04,1861800 ETO,D,20241015,26.37,26.4199,26.08,26.08,15400 ETR,D,20241015,133,134.63,132.685,133.36,1115100 ETV,D,20241015,13.98,13.98,13.85,13.87,211700 ETW,D,20241015,8.68,8.7,8.59,8.61,226100 ETW.W,D,20241015,0.1161,0.1161,0.0871,0.105,3600 ETWO,D,20241015,3.21,3.21,3.13,3.13,2324500 ETX,D,20241015,18.68,18.69,18.65,18.65,16900 ETY,D,20241015,14.78,14.85,14.69,14.73,165500 EVC,D,20241015,2.12,2.125,2.07,2.08,181100 EVE.T,D,20241015,0.09,0.115,0.085,0.0858,151900 EVEX,D,20241015,3.22,3.36,3.2,3.33,315700 EVF,D,20241015,6.25,6.27,6.23,6.24,32600 EVG,D,20241015,11.15,11.1795,11.1,11.15,36600 EVH,D,20241015,27.07,27.085,25.9,26.39,1864400 EVN,D,20241015,10.85,10.8732,10.76,10.8,106500 EVR,D,20241015,272.92,277.18,269.28,272.68,410100 EVRI,D,20241015,13.24,13.26,13.21,13.24,798900 EVT,D,20241015,24.78,24.81,24.565,24.65,119400 EVT.W,D,20241015,0.0243,0.0243,0.021,0.021,10400 EVTC,D,20241015,33.23,34.03,33.06,33.36,349600 EVTL,D,20241015,6.15,6.226,6.03,6.06,11000 EVTR,D,20241015,51.09,51.23,51.09,51.22,153600 EW,D,20241015,69.47,69.8,68.765,68.9,4023800 EXG,D,20241015,8.62,8.6207,8.49,8.52,394900 EXK,D,20241015,4.28,4.4485,4.22,4.41,3456300 EXP,D,20241015,299.35,304.975,295.54,295.7,209100 EXPD,D,20241015,122.45,123.82,121.16,121.35,1177300 EXR,D,20241015,171.97,174.65,170.69,171.13,938300 EXTO,D,20241015,4.41,4.45,4.32,4.4,33400 F,D,20241015,10.91,11.02,10.82,10.84,53097000 F-B,D,20241015,25.09,25.24,25.02,25.16,22600 F-C,D,20241015,24.43,24.55,24.32,24.42,74000 F-D,D,20241015,25.78,26.06,25.72,26,20600 FAF,D,20241015,66,67.42,65.64,66.58,573100 FBIN,D,20241015,89.34,90.5,88.79,88.96,815500 FBK,D,20241015,47.54,49.26,45.8161,47.91,195400 FBMS,D,20241015,32.71,34.02,32.58,33.16,115000 FBP,D,20241015,21.23,21.89,21.06,21.38,685500 FBR-E,D,20241015,23.44,23.59,23.3,23.53,20200 FBRT,D,20241015,12.85,12.9512,12.85,12.9,313200 FC,D,20241015,40.46,42.198,40.46,40.94,28600 FCF,D,20241015,17.1,17.7,16.98,17.28,574700 FCN,D,20241015,224.75,228.22,224.695,226.86,179900 FCPT,D,20241015,28.96,29.52,28.9,29.22,359000 FCRX,D,20241015,24.51,24.51,24.49,24.49,800 FCT,D,20241015,10.41,10.41,10.35,10.38,108400 FCX,D,20241015,47.99,48.14,47.09,47.28,11854900 FDP,D,20241015,28.92,29.56,28.81,29.2,207300 FDS,D,20241015,464.55,475.365,464.55,469.11,204200 FDX,D,20241015,267.77,269.07,265.64,265.92,1363200 FE,D,20241015,43.4,43.87,43.3,43.5,2315900 FENG,D,20241015,3.04,3.12,2.9,3.11,14400 FERG,D,20241015,202,203.26,200.06,200.09,1253000 FET,D,20241015,15,15.26,14.635,15.22,63500 FF,D,20241015,6.17,6.225,6.04,6.05,269400 FFA,D,20241015,20.62,20.6794,20.43,20.47,32900 FFC,D,20241015,16.38,16.45,16.3501,16.42,128900 FFWM,D,20241015,7.35,7.55,7.24,7.37,908700 FG,D,20241015,43.63,44.16,43.43,43.56,34100 FGB,D,20241015,4.1,4.13,4.1,4.12,105600 FGN,D,20241015,26.91,27.14,26.91,27.04,18900 FHI,D,20241015,37.29,37.91,37.22,37.26,450600 FHN,D,20241015,16.47,17.075,16.455,16.71,14454300 FHN-B,D,20241015,25.37,25.37,25.1894,25.1894,3100 FHN-C,D,20241015,25.5,25.6899,25.4999,25.64,1300 FHN-E,D,20241015,25.3,25.4,25.3,25.4,3200 FHN-F,D,20241015,21.2,21.48,20.7,20.7,8400 FI,D,20241015,194.23,195.83,193.29,194.02,3223500 FICO,D,20241015,2090,2103.7,2057.2,2061.05,123000 FIGS,D,20241015,6.6,6.7353,6.49,6.59,1436100 FIHL,D,20241015,18.21,18.45,17.855,17.87,296600 FINS,D,20241015,13.12,13.24,13.12,13.17,53700 FINV,D,20241015,6.04,6.04,5.72,5.79,1431200 FIS,D,20241015,88.25,89.32,87.74,89.05,3310700 FIX,D,20241015,419.79,423.2335,410.58,413.54,313500 FL,D,20241015,24.08,25.415,24.025,24.6,3831900 FLC,D,20241015,17.25,17.25,17.17,17.2,15300 FLNG,D,20241015,25.6,25.6,25.26,25.27,343500 FLO,D,20241015,22.72,23.2,22.72,23.06,659800 FLR,D,20241015,51.36,51.41,50.32,50.47,947000 FLS,D,20241015,55.23,55.33,53.65,53.69,1531000 FLUT,D,20241015,228.77,229.29,225,225.96,991200 FLXR,D,20241015,39.26,39.26,39.2035,39.26,62400 FMC,D,20241015,62.24,62.68,61.67,61.76,820400 FMN,D,20241015,12.36,12.36,12.25,12.27,24800 FMS,D,20241015,19.94,20.25,19.94,20,235100 FMX,D,20241015,97.99,98.92,97.725,98.72,609100 FMY,D,20241015,12.21,12.2346,12.1845,12.2053,183600 FN,D,20241015,264.53,264.73,253.95,255.5,363200 FNA,D,20241015,5.98,6.0956,5.74,5.74,304800 FNB,D,20241015,14.37,14.75,14.25,14.42,2150400 FND,D,20241015,113.16,116.01,112.34,113.15,1108500 FNF,D,20241015,61.34,62.65,61.3,61.78,695400 FNV,D,20241015,123.03,124.33,122.58,124.2,528000 FOA,D,20241015,10.48,11.35,10.45,11.09,23700 FOF,D,20241015,13,13.0827,13,13.02,24900 FOR,D,20241015,31.67,32.63,31.57,32.24,142200 FOUR,D,20241015,93.91,95.205,92.08,94.13,891800 FPF,D,20241015,19.42,19.42,19.265,19.31,183300 FPH,D,20241015,3.97,4.03,3.94,4.02,212200 FPI,D,20241015,10.81,10.91,10.8,10.84,188600 FR,D,20241015,54.51,55.62,54.18,55.16,1423100 FRA,D,20241015,13.67,13.71,13.61,13.66,164500 FRE.W,D,20241015,0.08,0.0887,0.0501,0.0887,800 FREY,D,20241015,1,1.02,0.99,1.02,431700 FRGE,D,20241015,1.33,1.38,1.29,1.34,483400 FRO,D,20241015,22.54,22.55,21.85,21.92,2918000 FRT,D,20241015,112.03,114.175,111.89,113.18,511300 FRT-C,D,20241015,22.96,23.105,22.9331,23.05,5400 FSCO,D,20241015,6.67,6.6725,6.64,6.65,536700 FSK,D,20241015,20.18,20.3,20.18,20.24,1071500 FSLY,D,20241015,7.24,7.41,7.18,7.22,1658300 FSM,D,20241015,4.67,4.736,4.5813,4.67,4697000 FSS,D,20241015,92.93,94.49,92.93,93.18,254500 FT,D,20241015,7.53,7.5887,7.52,7.54,49200 FTHY,D,20241015,14.92,14.99,14.88,14.92,74800 FTI,D,20241015,26.43,26.66,26.15,26.3,2164600 FTK,D,20241015,4.84,4.92,4.7018,4.86,50500 FTS,D,20241015,43.66,44.515,43.5,44.45,571400 FTV,D,20241015,78.69,79.18,77.16,77.3,2533500 FTWO,D,20241015,31.54,31.73,31.54,31.58,13200 FUBO,D,20241015,1.58,1.67,1.56,1.64,12275000 FUL,D,20241015,79.33,80.99,79.27,79.74,256700 FUN,D,20241015,38.97,40.13,38.6,39.19,1666100 FVR,D,20241015,18.62,18.9,18.4,18.7,806800 FVRR,D,20241015,23.1,23.82,22.91,23.51,483300 FXED,D,20241015,19.2041,19.3,19.191,19.2239,4900 G,D,20241015,39.17,39.65,39.0401,39.33,697400 GAB,D,20241015,5.48,5.48,5.43,5.46,475100 GAB-G,D,20241015,23.91,23.91,23.7695,23.9,600 GAB-H,D,20241015,23.82,23.95,23.73,23.75,6400 GAB-K,D,20241015,23.87,24.16,23.7,23.7,1700 GAM,D,20241015,53.74,54,53.5,53.58,32100 GAM-B,D,20241015,25.95,26.0326,25.9001,25.97,3400 GAP,D,20241015,21.75,22.27,21.55,21.63,3399900 GATO,D,20241015,16.4,16.74,16.12,16.7,373400 GATX,D,20241015,134.84,135.95,133.5,133.6,105800 GB,D,20241015,5.25,5.43,5.25,5.33,92000 GB.W,D,20241015,0.06,0.0651,0.05,0.05,700 GBAB,D,20241015,16.8,16.9,16.78,16.78,66900 GBCI,D,20241015,47.69,49.135,47.27,47.9,449100 GBLI,D,20241015,34,34,34,34,100 GBTG,D,20241015,7.6,7.82,7.6,7.78,644400 GBX,D,20241015,52.34,52.89,51.74,51.77,174300 GCI,D,20241015,5.44,5.885,5.41,5.74,1889000 GCO,D,20241015,28.24,29.3208,28.24,28.67,123200 GCT.W,D,20241015,0.11,0.11,0.09,0.09,5000 GCTS,D,20241015,2.35,2.6499,2.28,2.52,243600 GCV,D,20241015,3.73,3.76,3.71,3.74,39000 GD,D,20241015,303.59,303.8562,299.85,300.21,898600 GDDY,D,20241015,164.16,164.94,162.5,162.92,836100 GDIV,D,20241015,15.6,15.64,15.51,15.55,36700 GDL,D,20241015,8.15,8.18,8.15,8.1594,6200 GDO,D,20241015,12.37,12.4499,12.35,12.36,48900 GDOT,D,20241015,11.15,11.44,11.0001,11.35,313300 GDV,D,20241015,24.83,24.9899,24.65,24.7,115300 GDV-H,D,20241015,24.82,24.86,24.82,24.83,4600 GDV-K,D,20241015,20.5789,20.85,20.55,20.5824,8000 GE,D,20241015,193.85,194.3326,189.7601,190.57,3824300 GEF,D,20241015,63.1,64.29,63.1,63.43,192600 GEF.B,D,20241015,69.72,70,67.96,68.31,13100 GEL,D,20241015,13.36,13.55,13.2,13.5,250000 GENI,D,20241015,7.73,7.76,7.415,7.6,3648800 GEO,D,20241015,14.85,15.16,14.62,14.99,2400500 GES,D,20241015,19.34,19.885,19.27,19.3,579300 GETY,D,20241015,3.76,3.89,3.75,3.83,206300 GEV,D,20241015,270,270.87,260.05,266.36,2190100 GF,D,20241015,8.68,8.72,8.68,8.69,20800 GFF,D,20241015,68.71,69.63,68.29,68.31,227700 GFI,D,20241015,15.73,15.79,15.56,15.69,1745400 GFL,D,20241015,40.69,41.46,40.67,40.81,1034600 GFR,D,20241015,7.92,7.92,7.49,7.5,107900 GGB,D,20241015,3.26,3.27,3.22,3.22,6897000 GGG,D,20241015,87.19,87.74,86.38,86.42,444300 GGT,D,20241015,4.76,4.79,4.72,4.7205,81300 GGT-E,D,20241015,23.72,23.9,23.72,23.9,900 GGZ,D,20241015,12.4,12.4,12.32,12.355,3400 GHC,D,20241015,821.55,826.52,820.14,820.56,12800 GHG,D,20241015,3.05,3.105,2.94,2.94,3900 GHI,D,20241015,13.5,13.595,13.48,13.51,41800 GHLD,D,20241015,14.89,15.63,14.89,15.44,7500 GHM,D,20241015,31.14,31.39,30.69,31.02,33100 GHY,D,20241015,12.71,12.71,12.55,12.57,163000 GIB,D,20241015,115.81,115.81,114.99,115.43,169400 GIC,D,20241015,33.08,33.5543,33.07,33.38,77100 GIL,D,20241015,47.34,48.01,47.3,47.53,493600 GIS,D,20241015,70.99,72.55,70.88,71.23,3709900 GJH,D,20241015,9.8,9.8,9.8,9.8,400 GJO,D,20241015,25.23,25.23,25.23,25.23,100 GJR,D,20241015,24.98,25,24.86,24.86,3500 GJS,D,20241015,23.15,23.15,23.15,23.15,100 GJT,D,20241015,22.77,22.8803,22.77,22.8803,500 GKOS,D,20241015,129.9,130.36,127.54,127.61,292000 GL,D,20241015,109.74,111.59,109.21,110.8,637600 GL-D,D,20241015,18.54,18.65,18.46,18.56,12400 GLO-A,D,20241015,26,26,25.77,25.93,9600 GLO-B,D,20241015,25.59,25.63,25.5,25.59,4400 GLO-C,D,20241015,25.34,25.355,25.31,25.31,2000 GLOB,D,20241015,210.21,213.65,209.77,211.74,261100 GLP,D,20241015,47.37,47.6601,46.88,47.2,29000 GLP-B,D,20241015,26.3,26.32,26.23,26.31,2800 GLT,D,20241015,1.67,1.805,1.67,1.76,124700 GLW,D,20241015,47.1,47.23,45.695,45.76,4078700 GM,D,20241015,48.22,48.905,47.81,47.85,12532000 GME,D,20241015,21.45,21.68,20.975,21.27,4851900 GMED,D,20241015,71.44,74.125,71.04,74.05,1755800 GMR-A,D,20241015,25.33,25.53,25.2848,25.53,10600 GMRE,D,20241015,9.34,9.549,9.31,9.46,378200 GMS,D,20241015,94.31,95.37,94.17,94.26,272500 GNE,D,20241015,16.2,16.75,16.2,16.6,48100 GNK,D,20241015,17,17.14,16.82,16.99,398600 GNL,D,20241015,8.29,8.665,8.29,8.5,2985500 GNL-A,D,20241015,23.14,23.4,23.11,23.11,24900 GNL-B,D,20241015,22.98,23.08,22.48,22.62,13300 GNL-D,D,20241015,23.1,23.6899,23.1,23.38,31300 GNL-E,D,20241015,22.7,23.25,22.7,23.15,7800 GNRC,D,20241015,173.21,173.455,169.89,170.22,576800 GNT,D,20241015,6.01,6.1,6.01,6.01,34000 GNT-A,D,20241015,23.84,23.92,23.84,23.92,2600 GNTY,D,20241015,33.97,34.98,33.25,34.15,21000 GNW,D,20241015,7.16,7.235,7.125,7.14,1906500 GOF,D,20241015,15.61,15.74,15.59,15.66,1114600 GOLD,D,20241015,19.97,20.23,19.905,20.21,13371000 GOLF,D,20241015,63.89,64.8,63.48,63.49,293400 GOOS,D,20241015,11.16,11.28,10.73,10.76,1151700 GOTU,D,20241015,3.4,3.5099,3.21,3.24,3242800 GPC,D,20241015,139.46,142.245,139.46,140.41,1153800 GPI,D,20241015,356.25,365.78,356.25,356.87,94600 GPJA,D,20241015,24.53,24.76,24.39,24.65,10500 GPK,D,20241015,29.45,29.85,29.34,29.36,2816900 GPM-A,D,20241015,16.89,17.09,16.75,16.86,21900 GPMT,D,20241015,3.03,3.12,3,3.03,332800 GPN,D,20241015,103,103.99,102.395,102.85,1698100 GPOR,D,20241015,144.99,146.86,142.57,144.73,211700 GPRK,D,20241015,8.1,8.39,8.01,8.01,356800 GRB-A,D,20241015,24.05,24.5,24.05,24.2,5600 GRBK,D,20241015,82,83.16,81.5,81.58,290000 GRC,D,20241015,38.63,39.1755,38.43,38.54,52100 GRDN,D,20241015,17.53,17.53,16.92,17.1,61500 GRMN,D,20241015,167.7,168.71,166.36,166.84,857700 GRN.T,D,20241015,3.66,3.66,3.4839,3.4839,60600 GRND,D,20241015,13.15,13.23,12.77,12.8,319200 GRNT,D,20241015,6.08,6.13,5.89,5.89,343000 GROV,D,20241015,1.26,1.33,1.26,1.33,50000 GRP.U,D,20241015,57.69,57.69,56.76,56.88,11500 GRW,D,20241015,37.785,37.82,37.69,37.7061,2000 GRX,D,20241015,10.84,10.885,10.795,10.8,29200 GS,D,20241015,538.8,540.51,515.51,522.38,4525300 GS-A,D,20241015,23.42,23.66,23.42,23.6,30300 GS-C,D,20241015,24.18,24.2,24.14,24.2,14400 GS-D,D,20241015,23.14,23.35,23.14,23.3,79700 GSBD,D,20241015,13.53,13.67,13.48,13.56,542800 GSK,D,20241015,38.93,39.4,38.82,38.96,4291200 GSL,D,20241015,24.75,24.75,24.21,24.3,276000 GSL-B,D,20241015,26.62,26.7488,26.23,26.55,13900 GTES,D,20241015,17.7,17.85,17.495,17.58,1561100 GTL-B,D,20241015,51.69,51.84,50.69,50.69,25800 GTLS,D,20241015,127.1,128.32,124.51,124.56,525500 GTN,D,20241015,5.66,5.815,5.66,5.73,593000 GTN.A,D,20241015,7.34,7.34,7.34,7.34,400 GTY,D,20241015,31.24,31.68,31.18,31.36,319600 GUG,D,20241015,16.02,16.07,15.81,15.87,45000 GUT,D,20241015,5.2,5.22,5.12,5.12,235200 GUT.P,D,20241015,0.01,0.018,0.0097,0.0165,745600 GVA,D,20241015,81.32,81.78,80.65,81.38,856400 GWH,D,20241015,8.28,8.74,7.66,7.89,72200 GWH.W,D,20241015,0.055,0.058,0.055,0.057,2700 GWRE,D,20241015,185.66,189.42,185.25,188.19,1112700 GWW,D,20241015,1104.51,1106.01,1084.6,1085.57,265100 GXO,D,20241015,61.61,62.965,61.38,61.38,1993800 GYLD,D,20241015,13.53,13.59,13.53,13.5816,2000 H,D,20241015,151.9,153.02,150.99,151.58,421400 HAE,D,20241015,75.02,76.8329,74.89,75.19,600000 HAFN,D,20241015,6.84,6.9188,6.81,6.84,1957000 HAL,D,20241015,29.63,29.82,29.18,29.23,9345200 HASI,D,20241015,35.24,35.49,34.88,35,670300 HAYW,D,20241015,15,15.41,14.97,15.13,1310700 HBB,D,20241015,29.58,30.88,29.58,30.18,39200 HBI,D,20241015,7.27,7.5,7.24,7.37,3260400 HBM,D,20241015,9,9,8.835,8.95,4181400 HCA,D,20241015,397.28,411.87,397.28,401.26,1602800 HCC,D,20241015,63.2,64.52,62.79,63.32,641800 HCI,D,20241015,116.71,119.35,115.75,116.29,227100 HCXY,D,20241015,25.3,25.34,25.25,25.305,600 HD,D,20241015,417.95,421.56,415.02,415.58,3693000 HDB,D,20241015,61.72,61.87,61.38,61.39,1309000 HE,D,20241015,10.1,10.49,10.015,10.39,3650200 HEI,D,20241015,267.36,267.36,262.67,262.93,307300 HEI.A,D,20241015,208,208,204.62,204.85,119900 HEQ,D,20241015,11,11,10.95,10.96,26800 HES,D,20241015,136.38,137.96,135.62,135.93,1320000 HESM,D,20241015,36,36.17,35.655,35.85,655400 HFR-A,D,20241015,20.77,20.77,20.1901,20.46,11900 HFRO,D,20241015,5.92,5.95,5.82,5.85,268700 HG,D,20241015,18.62,18.78,18.53,18.56,359500 HGER,D,20241015,22.61,22.61,22.4493,22.5825,17100 HGLB,D,20241015,7.96,7.9995,7.77,7.79,173100 HGTY,D,20241015,10.77,10.89,10.655,10.74,26800 HGV,D,20241015,35.6,36.54,35.6,36.25,1054300 HHH,D,20241015,77.28,77.95,76.56,76.67,238200 HI,D,20241015,26.43,27.76,26.37,27.15,675700 HIE,D,20241015,12.34,12.36,12.31,12.34,12100 HIG,D,20241015,118.93,120.36,118.33,118.59,1273300 HIG-G,D,20241015,25.39,25.45,25.35,25.4,19700 HII,D,20241015,261.44,262.5405,256.15,259.33,302300 HIMS,D,20241015,20.41,22.945,20.08,22.8,17277300 HIO,D,20241015,4.02,4.02,4,4.01,407200 HIPO,D,20241015,18.48,18.89,18.27,18.27,70500 HIW,D,20241015,34.4,35.95,34.275,35.26,1451200 HIX,D,20241015,4.46,4.47,4.45,4.46,510100 HKD,D,20241015,3.75,3.79,3.5,3.58,636600 HL,D,20241015,6.48,6.71,6.48,6.7,8132300 HLF,D,20241015,6.75,7.035,6.71,6.85,1062500 HLI,D,20241015,169.94,171.87,169.5,169.91,227600 HLIO,D,20241015,49.16,49.86,49.005,49.33,202100 HLL.W,D,20241015,0.06,0.06,0.0505,0.0505,1000 HLLY,D,20241015,2.82,2.92,2.79,2.84,322400 HLN,D,20241015,10.13,10.18,10.01,10.02,13741600 HLT,D,20241015,237.89,238.94,235.74,236.12,1247000 HLX,D,20241015,10.24,10.4,10.055,10.16,1396400 HMC,D,20241015,31.1,31.15,30.67,30.67,1037500 HMN,D,20241015,35.33,36.29,35.305,36.02,238100 HMY,D,20241015,9.91,10.065,9.7901,10.04,3434600 HNI,D,20241015,53.31,54.8892,53.305,54.01,284600 HOG,D,20241015,35.34,36.39,35.19,35.24,1872800 HOMB,D,20241015,27.1,27.77,26.9,27.18,1132300 HOUS,D,20241015,4.65,4.81,4.61,4.67,568500 HOV,D,20241015,196.46,200.77,195.075,196.54,43800 HP,D,20241015,34.46,34.79,33.76,34.06,1786700 HPE,D,20241015,20.81,21.09,20.66,20.74,14362500 HPE-C,D,20241015,61.38,61.6,60.82,61.09,103200 HPF,D,20241015,18.73,18.86,18.56,18.57,32800 HPI,D,20241015,18.77,18.83,18.29,18.29,52600 HPP,D,20241015,4.5,4.66,4.45,4.59,2541800 HPP-C,D,20241015,14.58,14.74,14.5,14.68,67500 HPQ,D,20241015,37.55,37.97,36.845,36.97,6502100 HPS,D,20241015,16.87,16.87,16.65,16.69,35900 HQH,D,20241015,18.62,18.6398,18.53,18.53,113500 HQL,D,20241015,14.98,14.99,14.91,14.94,54800 HR,D,20241015,17.56,18.02,17.525,17.83,2671100 HRB,D,20241015,60.73,61.2,60.405,60.8,1676200 HRI,D,20241015,167.93,171.605,167.66,168.02,261100 HRL,D,20241015,31.07,31.495,30.97,31.14,2068200 HRTG,D,20241015,10.51,11.14,10.4,10.97,498500 HSBC,D,20241015,44.11,44.14,43.81,43.83,1481200 HSHP,D,20241015,7.49,7.56,7.295,7.36,209900 HSY,D,20241015,185.4,188.59,183.87,184.33,1805700 HTD,D,20241015,23.37,23.3865,23.22,23.23,48200 HTFC,D,20241015,24.15,24.23,24.07,24.23,2300 HTGC,D,20241015,19.85,19.995,19.84,19.88,458900 HTH,D,20241015,31.83,32.55,31.65,32.01,444000 HUBB,D,20241015,461.77,461.77,449.42,451.39,385100 HUBS,D,20241015,557.67,560.57,547.26,548.21,337100 HUM,D,20241015,251.24,265.34,251.24,257.6,3151000 HUN,D,20241015,23.52,23.77,23.35,23.37,962100 HUYA,D,20241015,4.02,4.02,3.8,3.81,2097800 HVT,D,20241015,25.52,26.13,25.48,25.72,149000 HWM,D,20241015,102.9,104.29,102.21,103.91,2479500 HXL,D,20241015,61.31,61.94,60.67,60.71,742800 HY,D,20241015,67.02,67.8054,66.08,66.5,48900 HYA.U,D,20241015,10.61,10.75,10.61,10.64,1400 HYA.W,D,20241015,0.17,0.17,0.17,0.17,500 HYAC,D,20241015,10.79,10.79,10.6601,10.6702,35100 HYB,D,20241015,8.34,8.35,8.24,8.29,22700 HYI,D,20241015,12.31,12.34,12.28,12.32,31500 HYLN,D,20241015,2.37,2.525,2.33,2.49,876900 HYT,D,20241015,9.93,9.97,9.92,9.95,341300 HZO,D,20241015,33.63,33.66,32.93,33.26,246700 IAE,D,20241015,6.68,6.7219,6.55,6.58,44000 IAG,D,20241015,4.75,4.92,4.745,4.92,7303200 IBM,D,20241015,236.4,237.37,232.71,232.96,3350500 IBN,D,20241015,29.51,29.57,29.27,29.29,4584900 IBP,D,20241015,251.07,256.865,250.79,251.44,288900 IBTA,D,20241015,70.79,71.11,68.82,69.54,125700 ICE,D,20241015,165.91,167.23,164.905,165.18,2621700 ICL,D,20241015,3.98,4.01,3.91,3.92,831400 ICR-A,D,20241015,21,21,20.84,20.84,500 IDA,D,20241015,103.21,104.76,102.88,103.67,294800 IDE,D,20241015,11.19,11.2355,11.15,11.19,55500 IDT,D,20241015,46.66,47.51,46.66,46.77,111200 IEX,D,20241015,213.43,214.675,211.37,211.72,479600 IFF,D,20241015,105.51,106.77,104.87,106.07,1083300 IFN,D,20241015,18.72,18.8,18.675,18.68,85300 IFS,D,20241015,27.04,27.26,26.73,26.73,322300 IGA,D,20241015,9.62,9.63,9.4507,9.525,46800 IGD,D,20241015,5.6,5.6,5.52,5.54,268500 IGI,D,20241015,17.3,17.3,17.16,17.22,5200 IGR,D,20241015,6.1,6.1499,6.08,6.13,272800 IGT,D,20241015,20.5,20.64,20.36,20.36,526700 IH,D,20241015,1.93,1.9325,1.835,1.835,21900 IHD,D,20241015,5.58,5.5831,5.48,5.52,384400 IHG,D,20241015,112.44,112.92,111.135,111.21,126400 IHS,D,20241015,3.01,3.07,2.99,3.04,178200 IHTA,D,20241015,7.55,7.6,7.55,7.56,84000 IIF,D,20241015,28.85,28.9,28.75,28.759,10600 IIIN,D,20241015,29.68,30.05,29.45,29.51,81100 IIM,D,20241015,12.68,12.7599,12.68,12.68,104100 IIP-A,D,20241015,26.12,26.16,26.09,26.11,1800 IIPR,D,20241015,133.05,136.805,132.8736,133.78,215400 IMAX,D,20241015,21.02,21.105,20.47,20.79,870100 INFA,D,20241015,26.69,26.84,26.5,26.78,1333800 INFY,D,20241015,23.18,23.275,22.971,23.02,10562700 ING,D,20241015,17.31,17.48,17.255,17.31,1818500 INGR,D,20241015,133.87,136.16,133.87,135.07,273400 INN,D,20241015,6.62,6.7492,6.6,6.64,695900 INN-E,D,20241015,21.65,21.77,21.2401,21.55,40200 INN-F,D,20241015,21.79,21.79,21.53,21.6,5300 INSI,D,20241015,17.84,18.01,17.79,17.94,70600 INSP,D,20241015,209.93,212.67,198.88,198.93,485400 INST,D,20241015,23.56,23.58,23.5,23.52,303200 INSW,D,20241015,49.91,50.01,48.5,48.52,890800 INVH,D,20241015,33.93,34.05,33.4,33.46,3665000 INVX,D,20241015,15.19,15.2,14.815,14.83,325200 ION.W,D,20241015,3.25,3.42,2.95,3.06,45800 IONQ,D,20241015,10.71,11.3099,10.36,10.49,12716300 IOT,D,20241015,50.43,51.07,50.1,50.27,1786100 IP,D,20241015,48.08,48.25,47.59,47.74,6317400 IPB,D,20241015,26.45,26.45,26.45,26.45,200 IPG,D,20241015,31.72,32,31.59,31.63,4011800 IPI,D,20241015,23.63,23.99,23.35,23.58,45500 IQI,D,20241015,10.35,10.3999,10.33,10.34,149100 IQV,D,20241015,233.8,237.335,231.84,232.98,1087400 IR,D,20241015,102.5,102.7399,100.51,100.67,1932400 IRM,D,20241015,122.23,123.55,121.54,122,1144300 IRS,D,20241015,12.4,12.7302,12.125,12.52,153500 IRT,D,20241015,19.53,19.92,19.41,19.74,6972900 ISD,D,20241015,13.82,13.83,13.65,13.68,129300 IT,D,20241015,530,534.805,527.86,530.04,205900 ITGR,D,20241015,132.32,133.52,131.19,131.49,142700 ITT,D,20241015,153.83,153.99,151.21,151.25,468500 ITUB,D,20241015,6.2,6.26,6.17,6.22,18628000 ITW,D,20241015,262.72,264.77,261.29,261.35,729600 IVR,D,20241015,8.65,8.695,8.61,8.65,961900 IVR-B,D,20241015,24.79,25,24.79,24.98,17800 IVR-C,D,20241015,24.42,24.67,24.253,24.374,15500 IVT,D,20241015,29.17,29.735,29.17,29.37,420900 IVZ,D,20241015,17.88,18.09,17.69,17.7,4632700 IX,D,20241015,111.11,111.37,109.2001,109.29,19800 J,D,20241015,139.5,139.71,138.185,138.34,834200 JBGS,D,20241015,17.69,18.31,17.55,18.07,562100 JBI,D,20241015,10.2,10.415,10.14,10.4,1312800 JBK,D,20241015,26.59,26.99,26.59,26.99,400 JBL,D,20241015,125.6,126.405,123.555,124.26,1268200 JBND,D,20241015,53.71,53.77,53.69,53.76,77000 JBT,D,20241015,98.91,99.915,97.51,98.01,253900 JCE,D,20241015,15.43,15.43,15.214,15.2593,22200 JCI,D,20241015,77.52,77.75,76.48,76.6,3095400 JEF,D,20241015,65.42,66.27,65.15,65.47,1646400 JELD,D,20241015,15.5,15.83,15.45,15.45,312300 JEQ,D,20241015,6.29,6.29,6.07,6.08,32000 JFR,D,20241015,8.92,8.95,8.9,8.93,476300 JGH,D,20241015,13.18,13.18,13.04,13.05,35000 JHG,D,20241015,40.14,40.55,39.89,39.96,537200 JHI,D,20241015,14.23,14.2563,14.1389,14.16,47500 JHS,D,20241015,11.6,11.72,11.6,11.671,2500 JHX,D,20241015,36.44,37.7199,36.22,37.04,356700 JILL,D,20241015,24.32,25.02,24.15,24.56,146300 JKS,D,20241015,22.5,22.64,21.38,21.38,1941200 JLL,D,20241015,268.19,272.58,266.86,269.06,178200 JLS,D,20241015,18.54,18.78,18.5101,18.57,26000 JMIA,D,20241015,5.27,5.27,4.94,5.06,2261500 JMM,D,20241015,6.13,6.15,6.12,6.15,1500 JNJ,D,20241015,160,166.75,159,164.1,10547900 JNPR,D,20241015,38.89,39.15,38.81,38.98,6819000 JOB.W,D,20241015,0.78,0.8099,0.72,0.74,102700 JOBY,D,20241015,5.54,5.61,5.36,5.42,5557600 JOE,D,20241015,59.2,59.775,58.84,58.95,164500 JOF,D,20241015,7.94,8.04,7.88,7.895,185100 JPC,D,20241015,8.07,8.11,8.02,8.08,873000 JPI,D,20241015,21.04,21.1,20.69,20.95,77400 JPM,D,20241015,223.66,225.45,221.82,222.39,9235800 JPM-C,D,20241015,25.41,25.51,25.4,25.42,71600 JPM-D,D,20241015,25.23,25.32,25.23,25.27,75100 JPM-J,D,20241015,23.75,23.9792,23.67,23.81,31900 JPM-K,D,20241015,22.45,22.71,22.45,22.51,62600 JPM-L,D,20241015,22.87,23.09,22.87,22.95,87100 JPM-M,D,20241015,21.02,21.19,21.02,21.08,116100 JQC,D,20241015,5.79,5.8,5.76,5.77,461500 JRI,D,20241015,13.14,13.1804,13.01,13.03,199800 JRS,D,20241015,9.01,9.06,8.9701,8.99,92100 JWN,D,20241015,22.81,24.19,22.78,24.08,3717300 JXN,D,20241015,99.47,100.7772,98.61,98.96,926900 JXN-A,D,20241015,27.27,27.35,27.16,27.19,32900 K,D,20241015,80.68,81.09,80.6,80.93,1305800 KAI,D,20241015,330.35,337.05,328.88,329.53,52100 KAR,D,20241015,15.83,16.1,15.76,15.85,575200 KB,D,20241015,69.77,70.025,68.15,68.15,197300 KBDC,D,20241015,16.04,16.1915,15.93,16.11,23200 KBH,D,20241015,81.69,83.8485,81.69,82.44,934400 KBR,D,20241015,69.48,69.77,67.85,67.87,1041400 KD,D,20241015,24.92,25.245,24.81,24.93,1219200 KEN,D,20241015,26.6,26.82,26.426,26.58,9100 KEP,D,20241015,7.61,7.6179,7.5,7.5,91300 KEX,D,20241015,122.93,123.48,121.25,121.3,536400 KEY,D,20241015,17.48,17.936,17.46,17.49,11298900 KEY-I,D,20241015,25.38,25.78,25.38,25.77,20200 KEY-J,D,20241015,23.01,23.28,23.01,23.17,94100 KEY-K,D,20241015,23.54,23.73,23.5,23.65,12800 KEY-L,D,20241015,24.9,25.1,24.67,24.67,48000 KEYS,D,20241015,159.41,162.4199,156.6825,158.06,2345700 KF,D,20241015,22.61,22.61,22.42,22.42,8600 KFRC,D,20241015,57.45,58.91,57.41,57.56,238300 KFS,D,20241015,8.8,8.815,8.74,8.74,16300 KFY,D,20241015,72.57,74.17,72.48,72.62,247000 KGC,D,20241015,9.87,10.06,9.824,9.93,10676400 KGS,D,20241015,30.99,31.45,30.87,31.04,564700 KIM,D,20241015,23.52,24.28,23.52,24.02,7152800 KIM-L,D,20241015,23.45,23.5799,23.23,23.57,18400 KIM-M,D,20241015,24.11,24.2175,24.1,24.1852,8500 KIM-N,D,20241015,60.13,61.38,60.13,61.1,2500 KIND,D,20241015,2.56,2.62,2.54,2.55,1161800 KIO,D,20241015,14.65,14.66,14.51,14.54,137700 KKR,D,20241015,136.86,137.8,135.14,135.78,2352600 KKRS,D,20241015,20.54,20.78,20.488,20.78,11200 KLC,D,20241015,28.81,29.4,28.18,28.28,3306700 KLG,D,20241015,17.75,17.98,17.5,17.5,572000 KMB,D,20241015,144,146.53,143.93,145.23,1964000 KMI,D,20241015,24.73,24.97,24.5116,24.76,19919400 KMPB,D,20241015,23.56,23.6787,23.36,23.44,39000 KMPR,D,20241015,61.39,62.17,61.25,61.3,286400 KMT,D,20241015,25.49,26,25.29,25.34,797100 KMX,D,20241015,73.19,75.655,73.19,73.67,1924100 KN,D,20241015,17.81,17.985,17.72,17.72,718200 KNF,D,20241015,90.63,93.37,90.625,91.02,291700 KNOP,D,20241015,6.56,6.6008,6.5,6.56,28600 KNSL,D,20241015,472.93,475.62,465.77,465.77,99400 KNTK,D,20241015,49.22,49.35,48.825,49.07,374100 KNX,D,20241015,50.81,52.46,50.79,51.52,2354600 KO,D,20241015,70.46,71.21,70.16,70.34,10358700 KODK,D,20241015,4.73,4.73,4.625,4.63,371400 KOF,D,20241015,86.38,87.445,85.91,86.85,196500 KOP,D,20241015,36.57,37.71,36.55,36.91,93700 KORE,D,20241015,2.12,2.1245,2.05,2.1,2400 KOS,D,20241015,4.09,4.13,3.96,3.98,11672300 KR,D,20241015,55.27,56.85,55.19,56.14,2979800 KRC,D,20241015,39.57,41.225,39.57,40.12,1127500 KRE-A,D,20241015,21.09,21.09,20.97,21.01,22000 KREF,D,20241015,11.81,12.02,11.8,11.87,318400 KRG,D,20241015,25.65,26.23,25.61,25.98,2602600 KRO,D,20241015,12.13,12.18,12,12.02,129900 KRP,D,20241015,16.15,16.25,15.93,15.97,486500 KSM,D,20241015,10.19,10.21,10.15,10.15,2300 KSS,D,20241015,19.21,20.37,19.21,19.96,6703100 KT,D,20241015,15.09,15.175,15.03,15.04,732600 KTB,D,20241015,81.83,83.34,81.6,81.82,265300 KTF,D,20241015,10.11,10.1214,10.04,10.08,304900 KTH,D,20241015,29.29,29.29,29.22,29.22,400 KTN,D,20241015,27.6,27.7724,27.52,27.52,4600 KUKE,D,20241015,0.8551,0.92,0.8501,0.8502,57500 KVUE,D,20241015,21.59,21.985,21.54,21.76,11925400 KVYO,D,20241015,36.56,38.1,36.43,37.42,719400 KW,D,20241015,10.71,11.008,10.71,10.75,492100 KWR,D,20241015,161.81,163.8489,161.6,162.53,78800 KYN,D,20241015,11.83,11.83,11.69,11.74,312800 L,D,20241015,80.77,81.66,80.24,80.33,622200 LAAC,D,20241015,3.51,3.56,3.41,3.46,1831100 LAC,D,20241015,2.8,2.82,2.66,2.67,4468700 LAD,D,20241015,306.31,311.04,303.41,303.66,180100 LADR,D,20241015,11.23,11.37,11.22,11.24,838500 LANV,D,20241015,1.62,1.665,1.61,1.63,15800 LAW,D,20241015,5.97,6.06,5.92,6.02,139300 LAZ,D,20241015,52.45,53.785,52.2075,53.1,602300 LB,D,20241015,51.57,51.57,49.21,51.39,317700 LBRT,D,20241015,19.81,20.18,19.53,19.8,1961500 LC,D,20241015,12.79,13.63,12.73,13.27,2923100 LCII,D,20241015,117.75,122.275,117.75,120.08,163600 LDI,D,20241015,2.04,2.12,2.03,2.04,683900 LDOS,D,20241015,169.77,170.08,167.5,167.7,616400 LDP,D,20241015,21.77,21.805,21.57,21.67,72100 LEA,D,20241015,106.06,107.135,104.53,104.6,599200 LEG,D,20241015,12.97,13.5,12.97,13.13,1096700 LEN,D,20241015,182.78,187.23,182.6,185.04,1491500 LEN.B,D,20241015,167.04,173.301,167.04,171.08,34700 LEO,D,20241015,6.44,6.46,6.4,6.41,148000 LEV,D,20241015,0.69,0.72,0.66,0.6638,191700 LEV.A,D,20241015,0.05,0.05,0.05,0.05,7500 LEV.W,D,20241015,0.014,0.015,0.014,0.0148,7500 LEVI,D,20241015,19.1,19.56,19.03,19.32,1761100 LFT,D,20241015,2.5,2.62,2.4601,2.54,174200 LFT-A,D,20241015,22.335,22.335,22.335,22.335,300 LGF.A,D,20241015,7.7,7.705,7.485,7.55,768200 LGF.B,D,20241015,6.78,6.83,6.635,6.7,951600 LGI,D,20241015,17.44,17.6,17.33,17.38,44200 LH,D,20241015,216.83,220.2,215.965,216.68,595400 LHX,D,20241015,249,249,244.25,245.3,573700 LICY,D,20241015,2.26,2.38,2.23,2.33,314300 LII,D,20241015,600.57,602.68,592.78,595.1,281400 LITB,D,20241015,2.43,2.5,2.38,2.43,9700 LLAP,D,20241015,0.2482,0.2499,0.2465,0.2487,4464700 LLY,D,20241015,924.44,926.52,907.8001,913.32,2284100 LMND,D,20241015,17.66,18.96,17.59,18.71,1878000 LMT,D,20241015,612.5,614.62,603.72,605,849800 LNC,D,20241015,33,33.96,32.79,33.62,1892000 LNC-D,D,20241015,28.59,28.78,28.59,28.71,14300 LND,D,20241015,4.54,4.54,4.41,4.44,62000 LNG,D,20241015,186,186.49,183.4,183.79,1636900 LNN,D,20241015,119.65,120.835,119.35,119.45,70300 LOAR,D,20241015,76.73,76.96,73.85,74.22,160400 LOB,D,20241015,48.64,50.05,48.55,48.84,154500 LOCL,D,20241015,2.75,2.795,2.62,2.7533,5200 LOMA,D,20241015,8.44,8.44,8.27,8.33,279200 LOW,D,20241015,281.92,287.01,281.37,281.83,2369100 LPG,D,20241015,34.25,34.25,33.5,33.55,638100 LPL,D,20241015,3.87,3.91,3.76,3.76,250700 LPX,D,20241015,103.44,104.98,102.69,103.44,1465000 LRN,D,20241015,70.88,71.86,70.54,70.59,1408400 LSPD,D,20241015,15.75,15.86,15.57,15.86,421800 LTC,D,20241015,35.7,36.0699,35.61,35.84,191900 LTH,D,20241015,27.09,27.115,25.25,26.03,2402500 LTM,D,20241015,25.84,25.9,25.39,25.87,221100 LU,D,20241015,3.27,3.3,3.17,3.18,3765900 LUMN,D,20241015,6.12,6.42,6.12,6.18,12927800 LUV,D,20241015,31,31.15,30.435,30.49,5410100 LVS,D,20241015,51.67,51.835,50.82,50.95,5008800 LVW.W,D,20241015,0.09,0.1045,0.08,0.09,42600 LVWR,D,20241015,6.17,6.65,6.05,6.29,20600 LW,D,20241015,72.47,72.865,71.22,71.31,2199600 LXFR,D,20241015,13.03,13.14,12.835,12.93,123100 LXP,D,20241015,9.61,9.735,9.58,9.64,1436300 LXP-C,D,20241015,52.5,53.03,51.84,51.84,8100 LXU,D,20241015,9.25,9.45,9.18,9.25,342400 LYB,D,20241015,92.58,93.095,91.77,92.07,2170300 LYG,D,20241015,3.11,3.13,3.09,3.1,11719800 LYV,D,20241015,116.36,116.57,114.79,115.35,1951100 LZB,D,20241015,40.16,41.04,40.16,40.37,351600 LZM,D,20241015,6.5,6.71,6.43,6.58,43700 M,D,20241015,15.31,16.035,15.31,15.64,5436300 MA,D,20241015,505.62,509.88,504,507.23,2885800 MAA,D,20241015,153,154.34,152.51,152.66,609000 MAC,D,20241015,18.2,18.71,18.18,18.36,1947100 MAIN,D,20241015,51.43,51.6,50.95,51.02,335200 MAN,D,20241015,72.48,73.52,71.98,72,383200 MANU,D,20241015,16.25,16.625,16.2325,16.52,187300 MAS,D,20241015,85.26,86.7,85.02,85.13,1264900 MATV,D,20241015,16.55,16.985,16.52,16.9,263500 MATX,D,20241015,135.17,137.22,133.52,133.69,188300 MAV,D,20241015,8.77,8.77,8.71,8.71,37900 MAX,D,20241015,18.77,19.3,18.56,19.25,315100 MBC,D,20241015,18.14,18.475,18.04,18.26,804100 MBI,D,20241015,3.78,3.9,3.72,3.76,236900 MC,D,20241015,69.51,72.15,69.455,70.95,708000 MCB,D,20241015,57.77,60.3,57.67,58.99,211700 MCD,D,20241015,312,315.36,311.01,313.34,3067000 MCI,D,20241015,19.25,19.92,19.2,19.435,40800 MCK,D,20241015,508.3,522.63,508.3,513.67,908400 MCN,D,20241015,7.08,7.1199,7.07,7.08,33300 MCO,D,20241015,481,489.31,481,487.18,752900 MCR,D,20241015,6.45,6.45,6.398,6.41,62200 MCS,D,20241015,15.67,15.97,15.59,15.91,354100 MCW,D,20241015,6.31,6.44,6.3,6.44,751100 MCY,D,20241015,65.91,67.1799,65.406,66.15,151200 MD,D,20241015,12.26,12.53,12.21,12.29,777600 MDST,D,20241015,26.039,26.2,26.03,26.0977,7000 MDT,D,20241015,90.05,90.5,89.44,89.84,4173700 MDU,D,20241015,28.98,29.535,28.86,28.99,2773700 MDV,D,20241015,15.87,16.17,15.87,16.05,15300 MDV-A,D,20241015,24.99,24.99,24.74,24.93,1100 MEC,D,20241015,21.2,21.625,20.96,20.97,64300 MED,D,20241015,17.19,17.89,17.0692,17.8,144800 MEG,D,20241015,23.46,28.08,22.97,26.89,1469300 MEGI,D,20241015,14.27,14.5,14.27,14.44,179700 MEI,D,20241015,11.13,11.3399,10.98,10.99,341900 MER-K,D,20241015,25.87,26.15,25.86,26.14,71800 MET,D,20241015,86.1,86.945,85.53,85.66,2446200 MET-A,D,20241015,24.44,24.65,24.4106,24.5115,27000 MET-E,D,20241015,25.08,25.18,25.07,25.1,36900 MET-F,D,20241015,22.95,23.14,22.8322,22.97,55500 MFA,D,20241015,12.43,12.6199,12.39,12.56,496000 MFA-B,D,20241015,23.43,23.46,23.1501,23.18,26900 MFA-C,D,20241015,24.08,24.22,24.08,24.2,6800 MFAN,D,20241015,25.7,25.7,25.63,25.69,24100 MFAO,D,20241015,25.75,25.82,25.58,25.67,21400 MFC,D,20241015,30.28,30.475,30.2001,30.32,1245700 MFG,D,20241015,4.21,4.23,4.12,4.13,1529100 MFM,D,20241015,5.66,5.7,5.64,5.66,77900 MG,D,20241015,11.47,11.84,11.43,11.55,141700 MGA,D,20241015,41.12,41.61,40.82,41.03,1347000 MGF,D,20241015,3.25,3.2507,3.245,3.25,30600 MGM,D,20241015,40.14,40.37,39.34,39.39,2797000 MGR,D,20241015,24.97,25.03,24.93,24.95,25000 MGRB,D,20241015,20.61,20.89,20.47,20.81,18500 MGRD,D,20241015,18.26,18.33,18.19,18.23,8000 MGRE,D,20241015,25.96,25.98,25.87,25.93,23200 MGY,D,20241015,25.89,26,25.44,25.56,1980900 MHD,D,20241015,12.7,12.72,12.6,12.66,31100 MHF,D,20241015,7.23,7.24,7.19,7.2,64100 MHI,D,20241015,9.55,9.55,9.44,9.44,70300 MHK,D,20241015,158.55,162.4,157.67,159.85,740800 MHLA,D,20241015,16.68,17,16.65,16.95,12400 MHN,D,20241015,10.97,10.97,10.93,10.94,18700 MHNC,D,20241015,17.76,18.084,17.75,18,7700 MHO,D,20241015,168.85,172.57,168.7,169.64,194600 MIN,D,20241015,2.71,2.73,2.71,2.72,52400 MIO,D,20241015,12.32,12.32,12.21,12.21,27700 MIR,D,20241015,13.66,14.065,13.63,13.7,3404700 MIT-A,D,20241015,23.25,23.29,23.1,23.29,900 MIT-B,D,20241015,23,23.1,22.7778,23.04,15300 MIT-C,D,20241015,25.08,25.1493,25.05,25.05,14600 MITN,D,20241015,25.55,25.55,25.425,25.48,12200 MITP,D,20241015,25.57,25.5705,25.35,25.51,32600 MITT,D,20241015,7.37,7.455,7.355,7.41,136800 MIY,D,20241015,11.92,11.97,11.889,11.93,53200 MKC,D,20241015,81.18,82.54,81.18,81.49,1224000 MKC.V,D,20241015,80.77,81.2702,80.77,80.8,800 MKFG,D,20241015,4.6,4.63,4.56,4.58,122500 MKL,D,20241015,1570.61,1587.405,1561.97,1566.12,33900 ML,D,20241015,42.7,45.9,42.6,44.6,218000 MLI,D,20241015,73.38,74.115,72.825,72.86,531300 MLM,D,20241015,554.71,572.65,554.71,561.89,414200 MLNK,D,20241015,20.9,21.27,20.8,21.14,358700 MLP,D,20241015,23.74,23.83,22.88,23.58,8100 MLR,D,20241015,62.9,64.225,62.765,62.78,83600 MMC,D,20241015,228.72,230,225.78,226.06,1820600 MMD,D,20241015,16.73,16.74,16.73,16.73,63500 MMI,D,20241015,36.65,37.93,36.65,37.15,83400 MMKT,D,20241015,100.27,100.28,100.2663,100.28,15300 MMM,D,20241015,136,136.95,135,135.73,2465900 MMS,D,20241015,90.92,91.83,90.57,90.7,507500 MMT,D,20241015,4.83,4.85,4.8,4.81,53300 MMU,D,20241015,10.9,10.9,10.75,10.79,174000 MNR,D,20241015,16.81,17.0387,16.32,16.34,206400 MNSO,D,20241015,17.45,17.55,16.71,16.85,2633100 MNT.W,D,20241015,0.02,0.03,0.02,0.02,100500 MNTN,D,20241015,11.38,11.38,11.38,11.38,100 MO,D,20241015,50,50.34,49.73,49.9,5140700 MOD,D,20241015,132.33,134.09,126.59,129.25,512200 MODG,D,20241015,10.6,10.795,10.41,10.43,1572900 MOG.A,D,20241015,200.5,200.5,195.98,196.32,148700 MOG.B,D,20241015,198.38,198.38,198.38,198.38,200 MOGU,D,20241015,2.14,2.18,1.9801,2.12,2200 MOH,D,20241015,330,335.085,322.53,322.95,753900 MOS,D,20241015,25.92,26.09,25.5,25.53,3849400 MOV,D,20241015,18.58,19.13,18.58,18.78,486800 MP,D,20241015,17.53,17.845,17.4,17.7,1440200 MPA,D,20241015,12.38,12.4699,12.36,12.3605,19400 MPC,D,20241015,157.94,159.8,156.81,157.02,2557700 MPLN,D,20241015,10.43,10.43,10.05,10.3,19600 MPLX,D,20241015,44.02,44.26,43.7496,44.09,1207100 MPV,D,20241015,16.94,17.3,16.7212,17.28,14600 MPW,D,20241015,4.57,4.7575,4.474,4.69,16453800 MPX,D,20241015,9.82,9.97,9.67,9.68,27300 MQT,D,20241015,10.62,10.65,10.56,10.6,45500 MQY,D,20241015,13.01,13.04,12.935,12.99,137100 MRC,D,20241015,12.55,12.97,12.51,12.73,555100 MRK,D,20241015,109.96,111.58,109.89,111.53,9109400 MRO,D,20241015,26.8,27.1211,26.63,26.65,4937900 MS,D,20241015,115.425,116.06,112.03,112.22,8925100 MS-A,D,20241015,23.04,23.3,22.95,23.27,76400 MS-E,D,20241015,25.31,25.33,25.27,25.27,83400 MS-F,D,20241015,25.38,25.45,25.3,25.3352,50700 MS-I,D,20241015,25.6,25.61,25.469,25.54,62800 MS-K,D,20241015,25.6,25.75,25.39,25.45,199400 MS-L,D,20241015,24.07,24.28,23.9201,24.22,29300 MS-O,D,20241015,20.8,20.9,20.68,20.9,90400 MS-P,D,20241015,26.66,26.78,26.63,26.63,42400 MS-Q,D,20241015,26.88,26.9,26.81,26.87,86900 MSA,D,20241015,173.62,176.59,173.62,175.03,292500 MSB,D,20241015,24.91,26.18,24.91,25.57,33600 MSC,D,20241015,6.79,6.99,6.79,6.96,1900 MSCI,D,20241015,614,617.18,610.93,613.3,333500 MSD,D,20241015,8,8.01,7.82,7.87,147200 MSDL,D,20241015,20.2,20.2,19.98,20.02,101800 MSGE,D,20241015,42.9,43.5,42.55,43.04,512900 MSGS,D,20241015,217.59,220,217.59,219.38,79400 MSI,D,20241015,476.12,477.89,473.03,473.41,577000 MSM,D,20241015,82.56,83.92,82.33,82.4,509300 MT,D,20241015,23.99,24.095,23.75,23.78,1244100 MTAL,D,20241015,12.52,12.62,12.4,12.59,313100 MTB,D,20241015,187.08,190.23,185.28,185.88,1814300 MTB-H,D,20241015,25.3537,25.41,25.26,25.2791,10600 MTB-J,D,20241015,27.84,27.98,27.82,27.82,42400 MTD,D,20241015,1459.22,1486.76,1449.69,1453.4,93900 MTDR,D,20241015,51.61,51.93,50.64,50.66,1900700 MTG,D,20241015,25.89,26.27,25.81,25.91,952300 MTH,D,20241015,199.55,201.27,197.54,197.82,254900 MTN,D,20241015,173.25,176.1,170.18,171.01,585500 MTR,D,20241015,6.4,6.4,6,6.02,5400 MTRN,D,20241015,105.05,106.865,104.755,105,89000 MTUS,D,20241015,14.51,14.57,14.22,14.23,232900 MTW,D,20241015,9.87,10.065,9.76,9.82,232600 MTX,D,20241015,77.32,78.5382,77.13,77.17,127200 MTZ,D,20241015,125.17,126.58,124.2,125.38,852500 MUA,D,20241015,12.37,12.3763,12.25,12.3,76700 MUC,D,20241015,11.41,11.44,11.375,11.4,121500 MUE,D,20241015,10.58,10.63,10.58,10.59,50500 MUFG,D,20241015,10.65,10.67,10.53,10.53,1247400 MUI,D,20241015,12.53,12.57,12.52,12.54,292200 MUJ,D,20241015,12,12,11.95,11.95,51200 MUR,D,20241015,34.31,34.41,33.2325,33.27,1668400 MUSA,D,20241015,488.05,493.48,485.45,485.99,147800 MUX,D,20241015,10,10.14,9.772,10.11,360800 MVF,D,20241015,7.5,7.52,7.48,7.5,88400 MVO,D,20241015,9.72,9.725,9.27,9.55,144000 MVT,D,20241015,11.31,11.31,11.26,11.27,47800 MWA,D,20241015,22.91,23.1,22.79,22.9,1475100 MX,D,20241015,4.75,4.8,4.71,4.73,110100 MXE,D,20241015,9.29,9.29,9.01,9.09,12600 MXF,D,20241015,15.05,15.1,14.82,14.87,140500 MYD,D,20241015,11.37,11.39,11.31,11.33,75900 MYE,D,20241015,12.92,13.17,12.74,12.75,155500 MYI,D,20241015,11.81,11.82,11.735,11.77,132700 MYN,D,20241015,10.6,10.605,10.54,10.57,168000 MYTE,D,20241015,7.7,7.95,7.15,7.31,276200 NABL,D,20241015,12.63,12.68,12.52,12.53,256500 NAC,D,20241015,11.8,11.81,11.74,11.74,573600 NAD,D,20241015,12.18,12.24,12.15,12.24,711100 NAN,D,20241015,11.65,11.73,11.64,11.65,125200 NAPA,D,20241015,10.95,10.995,10.95,10.99,2208800 NAT,D,20241015,3.6,3.61,3.53,3.54,2312300 NATL,D,20241015,28.63,29.01,28.5137,28.58,231400 NAZ,D,20241015,11.78,11.88,11.78,11.84,9100 NBB,D,20241015,16.25,16.3699,16.16,16.2,71100 NBHC,D,20241015,42.53,43.9,42.38,43.02,162200 NBR,D,20241015,74.78,76.58,73.7,74.8,441800 NBXG,D,20241015,13.04,13.07,12.81,12.82,322100 NC,D,20241015,26.85,27.6549,26.82,27.38,24200 NCA,D,20241015,9.14,9.16,9.12,9.14,48500 NCDL,D,20241015,17.4,17.53,17.36,17.51,31300 NCLH,D,20241015,23.89,24.765,23.89,24.3,14673000 NCV,D,20241015,3.55,3.56,3.5119,3.53,409100 NCV-A,D,20241015,22.65,23.04,22.65,23.031,1200 NCZ,D,20241015,3.18,3.18,3.14,3.17,200700 NCZ-A,D,20241015,21.89,21.91,21.77,21.86,10500 NDMO,D,20241015,11.18,11.22,11.12,11.14,105700 NDP,D,20241015,40.1,40.1,39.3,39.39,6700 NE,D,20241015,33.44,33.79,33.15,33.22,3173500 NE.A,D,20241015,12.71,12.71,11.8,12.14,1000 NEA,D,20241015,11.82,11.855,11.81,11.83,1015900 NEE,D,20241015,83,84.05,82.665,82.79,15825000 NEE-N,D,20241015,25.36,25.55,25.36,25.45,25100 NEE-R,D,20241015,46.49,46.49,46.0099,46.05,480800 NEE-S,D,20241015,55.59,55.59,54.98,54.98,472400 NEM,D,20241015,54.8,55.785,54.67,55.68,6538300 NEP,D,20241015,25.92,25.925,25.53,25.62,1913900 NET,D,20241015,94,94.9,92.57,93.8,2497000 NETZ,D,20241015,75.5,75.52,74.4726,74.4726,11800 NEU,D,20241015,529.18,531.7497,525.81,526.55,25200 NEUE,D,20241015,5.78,5.78,5.78,5.78,800 NEXA,D,20241015,7.51,7.57,7.43,7.43,10100 NFG,D,20241015,60.25,61.28,60.16,60.86,437900 NFJ,D,20241015,13.05,13.1399,13.04,13.06,157400 NGG,D,20241015,67.53,67.77,67.1,67.16,452800 NGL,D,20241015,4.41,4.465,4.24,4.32,146400 NGL-B,D,20241015,23.25,23.25,23.1,23.2099,28400 NGL-C,D,20241015,23.1,23.7099,23.0827,23.1,7700 NGS,D,20241015,19.84,20.41,19.53,20.04,56300 NGVC,D,20241015,26.14,27.39,26.14,26.83,88400 NGVT,D,20241015,34.39,35.175,34.1,34.12,221500 NHI,D,20241015,76.07,77.91,76.05,77.06,326200 NI,D,20241015,34.4,34.8155,34.36,34.49,1728100 NIC,D,20241015,98.39,100.87,97.27,98.91,40200 NIE,D,20241015,23.46,23.5,23.36,23.39,58600 NIM,D,20241015,9.27,9.31,9.24,9.2994,13400 NINE,D,20241015,1.1,1.13,1.06,1.07,651700 NIO,D,20241015,5.61,5.81,5.55,5.62,67585700 NJR,D,20241015,46.22,47.085,46.19,46.61,385600 NKE,D,20241015,81.05,82.72,81.05,82.12,11804300 NKX,D,20241015,13.62,13.66,13.5319,13.65,79400 NL,D,20241015,8,8.099,7.59,7.59,29800 NLOP,D,20241015,31.1,31.585,31.1,31.36,106000 NLY,D,20241015,19.78,20.07,19.78,19.96,4392000 NLY-F,D,20241015,25.7,25.8,25.66,25.76,37200 NLY-G,D,20241015,25.29,25.3,25.24,25.2637,13500 NLY-I,D,20241015,25.5697,25.69,25.5697,25.598,25700 NMAI,D,20241015,12.94,12.9991,12.85,12.85,82800 NMCO,D,20241015,11.59,11.59,11.53,11.58,298600 NMG,D,20241015,1.6111,1.6111,1.56,1.585,27900 NMI,D,20241015,9.97,9.99,9.95,9.97,16400 NMM,D,20241015,58.91,59,57.55,58.62,203000 NMR,D,20241015,5.36,5.375,5.27,5.27,445900 NMS,D,20241015,12.84,12.87,12.8,12.845,4800 NMT,D,20241015,11.63,11.7791,11.61,11.7,30300 NMZ,D,20241015,11.5,11.55,11.46,11.52,404400 NNI,D,20241015,113.24,114.23,112.51,112.77,41800 NNN,D,20241015,48.25,49.56,48.2,49.02,1425300 NNY,D,20241015,8.52,8.53,8.505,8.51,19400 NOA,D,20241015,18.59,18.59,17.42,17.47,124000 NOAH,D,20241015,13.62,13.62,12.3,12.55,565600 NOC,D,20241015,535.27,536.12,525.875,526.93,710600 NOG,D,20241015,38.27,38.625,37.56,37.6,1598900 NOK,D,20241015,4.43,4.45,4.38,4.41,24261600 NOM,D,20241015,10.9,10.99,10.9,10.95,2400 NOMD,D,20241015,17.67,17.86,17.55,17.57,401800 NOT.W,D,20241015,0.0808,0.1001,0.0808,0.0809,600 NOTE,D,20241015,1.19,1.19,1.15,1.16,229800 NOV,D,20241015,15.7,15.875,15.545,15.68,3815900 NOVA,D,20241015,6.26,6.2779,5.95,6.23,6878400 NOW,D,20241015,945.28,947.25,926.665,927.96,1081500 NPCT,D,20241015,11.67,11.72,11.46,11.48,184500 NPFD,D,20241015,18.86,18.9699,18.77,18.86,112300 NPK,D,20241015,71.36,73.65,71.36,73.33,54200 NPO,D,20241015,161,162.99,150.92,153.42,198600 NPV,D,20241015,12.99,13.03,12.96,12.96,22600 NPW.W,D,20241015,1.2,1.239,1.16,1.2,6300 NPWR,D,20241015,6.79,6.86,6.59,6.61,226300 NQP,D,20241015,12.35,12.35,12.23,12.23,90400 NR,D,20241015,6.92,7.07,6.86,6.98,548400 NRDY,D,20241015,1.03,1.06,1.03,1.04,644000 NRE-A,D,20241015,23.75,23.86,23.73,23.73,3800 NREF,D,20241015,15.15,15.3771,15.02,15.21,20500 NRG,D,20241015,89.84,90.24,89.01,89.14,1925200 NRGV,D,20241015,1.01,1.35,0.9925,1.29,2661000 NRK,D,20241015,11.08,11.095,11.06,11.07,121300 NRP,D,20241015,99.18,100.15,98.86,98.86,12300 NRT,D,20241015,5.2,5.21,5.1,5.1,32700 NRUC,D,20241015,25.49,25.68,25.4,25.4,16900 NSA,D,20241015,44.6,45.35,44.6,44.78,381000 NSA-A,D,20241015,23.88,24.03,23.72,23.945,33800 NSA-B,D,20241015,22.62,22.69,22.62,22.68,2300 NSC,D,20241015,254.14,256.97,253.4,254.33,1077800 NSP,D,20241015,88.81,90.42,87.755,88.69,206000 NTB,D,20241015,37.87,38.92,37.538,38.35,165900 NTEST.I,D,20241015,25.05,25.05,25.02,25.02,2160 NTG,D,20241015,50.2,50.33,49.8397,50.07,5900 NTR,D,20241015,48.55,48.82,47.87,47.9,3358500 NTST,D,20241015,16.07,16.46,16.01,16.3,1057600 NTZ,D,20241015,4.39,4.5,4.28,4.4999,2100 NU,D,20241015,14.73,14.76,14.08,14.18,24063900 NUE,D,20241015,151.5,154.87,151.31,151.64,1843000 NUS,D,20241015,6.09,6.295,6.02,6.28,756400 NUV,D,20241015,9.1,9.14,9.09,9.14,357600 NUV.W,D,20241015,0.1,0.1038,0.085,0.09,24500 NUVB,D,20241015,2.29,2.365,2.24,2.33,950400 NUW,D,20241015,14.24,14.305,14.24,14.2891,64000 NVG,D,20241015,13.29,13.3189,13.24,13.26,478500 NVGS,D,20241015,15.67,15.77,15.545,15.63,257200 NVO,D,20241015,118.99,119.0872,117.1434,117.81,3613900 NVR,D,20241015,9775,9898.99,9768.29,9768.29,15400 NVRI,D,20241015,10.5,10.6,10.39,10.4,260200 NVRO,D,20241015,4.82,5.14,4.82,5.14,282900 NVS,D,20241015,116.03,116.92,115.8,116.22,773500 NVST,D,20241015,17.91,18.12,17.64,17.7,2444100 NVT,D,20241015,74.92,75.245,73.19,73.36,1460100 NWG,D,20241015,9.47,9.48,9.31,9.31,2593200 NWN,D,20241015,40.28,40.8646,39.815,40.55,201900 NX,D,20241015,29.09,29.42,29.035,29.07,289600 NXC,D,20241015,14.05,14.05,13.9796,14.02,27100 NXD-A,D,20241015,15.49,15.4908,15.41,15.41,1800 NXDT,D,20241015,5.98,6.1,5.97,5.97,81700 NXE,D,20241015,7.22,7.28,7.03,7.27,4566100 NXG,D,20241015,44,44.6548,43.5701,43.79,34100 NXJ,D,20241015,13,13.01,12.98,12.98,102400 NXN,D,20241015,12.05,12.08,12.03,12.0301,8400 NXP,D,20241015,14.97,15.005,14.9269,15,58800 NXRT,D,20241015,43.37,44.0991,43.31,43.44,97800 NYC,D,20241015,8.86,9.04,8.7,8.94,4000 NYC-A,D,20241015,22.2,22.48,22.13,22.41,51500 NYC-U,D,20241015,39,39.77,39,39.14,28300 NYCB,D,20241015,12.01,12.27,11.75,11.84,5187800 NYT,D,20241015,55.68,56.07,55.34,55.37,866000 NZF,D,20241015,12.84,12.8799,12.82,12.85,630400 O,D,20241015,62.49,63.74,62.36,63.36,3863200 OAK-A,D,20241015,24.54,24.61,24.54,24.57,2600 OAK-B,D,20241015,23.4,23.645,23.11,23.5141,9000 OBDC,D,20241015,15.03,15.185,14.98,15,2401700 OBDE,D,20241015,14.4,14.7,14.4,14.55,226500 OBK,D,20241015,32.5,33.4,32.24,32.46,96500 OC,D,20241015,187.41,189.69,186.78,187,772800 OCFT,D,20241015,2.36,2.555,2.2,2.24,128600 ODC,D,20241015,69.25,69.61,68.21,68.33,19400 ODV,D,20241015,2.04,2.14,2.04,2.1,116900 OEC,D,20241015,16.91,17.49,16.91,17.08,306800 OFG,D,20241015,44.55,46.01,44.38,44.86,306900 OGE,D,20241015,40.25,40.94,40.24,40.62,924500 OGN,D,20241015,18.06,18.35,17.9,18.04,2358900 OGS,D,20241015,72.69,73.63,72.59,72.85,280900 OHI,D,20241015,40.21,40.96,40.1,40.63,1285700 OI,D,20241015,13.05,13.3,12.76,12.77,1591200 OIA,D,20241015,6.89,6.98,6.89,6.96,41800 OII,D,20241015,24.75,25.14,24.53,24.75,623500 OIS,D,20241015,4.65,4.68,4.58,4.6,588900 OKE,D,20241015,95.87,96.25,94.53,94.98,3075700 OKLO,D,20241015,10.58,12.63,9.5381,11.65,37138600 OLN,D,20241015,47.16,47.58,46.4,46.44,1031900 OLO,D,20241015,4.81,4.97,4.75,4.9,521200 OLP,D,20241015,26.87,27.9,26.725,27.52,51800 OMC,D,20241015,104,105.36,103.89,104.02,1735100 OMF,D,20241015,46.5,47.77,46.2322,46.68,1001100 OMI,D,20241015,13.71,14.2,13.66,13.99,535600 ONIT,D,20241015,29.68,30.74,29.29,29.78,27300 ONL,D,20241015,3.95,4.28,3.95,4.19,626100 ONON,D,20241015,49.25,49.8558,48.97,49.39,3342500 ONTF,D,20241015,6.14,6.3,6.14,6.22,95100 ONTO,D,20241015,223.52,225,200.64,204.28,1571000 OOMA,D,20241015,11.57,11.8855,11.57,11.76,90100 OPAD,D,20241015,3.3,3.58,3.2349,3.35,34200 OPF.W,D,20241015,0.2195,0.26,0.202,0.2199,11000 OPFI,D,20241015,4.92,4.95,4.8,4.88,141600 OPP,D,20241015,9.02,9.06,8.97,9,73700 OPP-A,D,20241015,19.59,19.95,19.45,19.5993,11200 OPP-B,D,20241015,20.89,20.9702,20.87,20.87,4200 OPY,D,20241015,48.5,48.725,47.89,47.99,21700 OR,D,20241015,19.34,19.74,19.3,19.69,436800 ORA,D,20241015,77.44,77.61,76.44,77.02,460300 ORAN,D,20241015,10.96,11.045,10.91,10.96,704700 ORC,D,20241015,7.85,8,7.85,7.92,2063700 ORCL,D,20241015,176.94,178.2199,173.75,174.09,5848600 ORI,D,20241015,35.81,36.385,35.66,35.92,795500 ORN,D,20241015,5.63,5.63,5.425,5.49,358000 OSCR,D,20241015,17.31,17.84,16.97,17.37,2609900 OSK,D,20241015,103.8,105.91,103.5001,104.17,545200 OTIS,D,20241015,105.79,106,104.43,104.48,2350400 OUST,D,20241015,7.09,7.266,6.8,7.12,937000 OUT,D,20241015,18.52,19.25,18.52,19.05,3052800 OVV,D,20241015,41.19,41.66,40.93,41.06,2631900 OWL,D,20241015,21.68,21.9089,21.48,21.77,3385700 OWLT,D,20241015,4.4,4.5032,4.28,4.45,9800 OXM,D,20241015,76.12,78.45,76.12,76.22,254900 OXY,D,20241015,52.69,52.69,51.53,51.56,14928700 OXY.W,D,20241015,30.63,30.8,29.66,29.67,88400 PAAS,D,20241015,22.09,22.335,21.76,22.29,2025300 PAC,D,20241015,173.29,178.335,173.29,175.85,126600 PACK,D,20241015,6.33,6.46,6.265,6.28,233600 PACS,D,20241015,40.27,41.47,40.07,40.93,986900 PAG,D,20241015,154.44,158.79,154.35,154.79,167100 PAGS,D,20241015,8.26,8.39,8.17,8.23,4373200 PAI,D,20241015,13.07,13.18,12.71,12.72,15200 PAM,D,20241015,64.5,66.24,63.5475,65.6,266600 PAR,D,20241015,56.67,57.12,55.36,57.08,317800 PARR,D,20241015,17.11,17.23,16.71,17.1,1528300 PATH,D,20241015,12.69,13.05,12.69,12.87,7048500 PAXS,D,20241015,16.36,16.4708,16.03,16.07,200500 PAY,D,20241015,22.98,23.615,22.4,23.53,185500 PAYC,D,20241015,164.92,169.3609,164.43,164.93,511800 PB,D,20241015,72.4,74.28,72.385,72.93,725200 PBA,D,20241015,41.99,42.51,41.92,42.37,785100 PBF,D,20241015,31.88,32.06,31.2,31.48,3787100 PBH,D,20241015,69.75,71.53,69.75,71.25,300300 PBI,D,20241015,6.98,7.08,6.89,6.96,1525300 PBI-B,D,20241015,21.73,22.23,21.69,22,34700 PBR,D,20241015,14.52,14.545,14.39,14.42,15793100 PBR.A,D,20241015,13.21,13.25,13.105,13.12,5875600 PBT,D,20241015,12.1,12.3723,11.72,11.82,120000 PCF,D,20241015,6.81,6.83,6.79,6.8,74200 PCG,D,20241015,20.39,20.549,20.21,20.41,12975800 PCK,D,20241015,6.14,6.15,6.08,6.09,102800 PCM,D,20241015,8.1,8.1,8.025,8.07,54400 PCN,D,20241015,13.92,13.9364,13.69,13.7,336400 PCOR,D,20241015,62.71,63.24,62.24,62.84,1586100 PCQ,D,20241015,9.98,9.99,9.89,9.905,42800 PD,D,20241015,18.51,18.79,18.42,18.68,452800 PDCC,D,20241015,20.9,20.97,20.9,20.97,5500 PDI,D,20241015,20,20.02,19.23,19.38,8532800 PDM,D,20241015,10.3,10.845,10.26,10.6,862400 PDO,D,20241015,13.9,13.92,13.5812,13.67,1141800 PDS,D,20241015,60.8,61.505,59.81,59.98,69100 PDT,D,20241015,13.19,13.2,13.06,13.09,161400 PDX,D,20241015,23.72,23.7599,23.52,23.53,36200 PEB,D,20241015,12.66,12.95,12.63,12.72,1481500 PEB-E,D,20241015,23.04,23.04,22.61,22.726,5500 PEB-F,D,20241015,23.18,23.3,22.81,23.22,7300 PEB-G,D,20241015,22.55,22.7999,22.34,22.77,15600 PEB-H,D,20241015,20.8299,20.8299,20.29,20.6,6900 PEG,D,20241015,89.88,90.03,87.98,88.17,3724200 PEN,D,20241015,211.39,212.48,204.87,206.62,361400 PEO,D,20241015,23.99,24.1999,23.69,23.85,48700 PER.W,D,20241015,0.0419,0.0587,0.0355,0.0587,37100 PERF,D,20241015,1.95,1.975,1.95,1.975,1500 PFD,D,20241015,12.02,12.02,11.93,11.9306,14900 PFE,D,20241015,29.09,29.74,29.07,29.44,29009800 PFGC,D,20241015,81.79,83.28,81.7,82.71,889500 PFH,D,20241015,20.94,21.27,20.86,21.06,32300 PFL,D,20241015,8.65,8.65,8.5,8.52,195200 PFLT,D,20241015,11.8,11.86,11.7615,11.8,866600 PFN,D,20241015,7.64,7.64,7.5,7.55,347100 PFO,D,20241015,9.41,9.44,9.3601,9.38,45000 PFS,D,20241015,19.1,19.965,18.96,19.43,679500 PFSI,D,20241015,108.43,110.17,108.03,108.95,169600 PG,D,20241015,172.89,174.905,172.815,173.57,7172200 PGP,D,20241015,8.21,8.21,8.15,8.19,32300 PGR,D,20241015,254,255.41,249.74,251.6,3897800 PGRE,D,20241015,5.04,5.3,4.96,5.22,1378100 PGRU,D,20241015,6.63,6.63,6.61,6.62,451100 PGZ,D,20241015,10.92,11.06,10.91,11,61100 PH,D,20241015,643.63,646.6,637.66,638.02,632300 PHD,D,20241015,9.93,9.93,9.88,9.91,52900 PHG,D,20241015,32.46,32.62,32.075,32.13,1024100 PHI,D,20241015,26.04,26.295,26.02,26.14,27500 PHIN,D,20241015,45.49,46.025,45.07,45.08,310500 PHK,D,20241015,5.06,5.065,5.03,5.04,974900 PHM,D,20241015,143.48,146.37,143.48,144.62,1397300 PHR,D,20241015,20.91,21.34,20.71,21.03,252700 PHT,D,20241015,8,8,7.93,7.93,60600 PHX,D,20241015,3.66,3.73,3.61,3.67,230400 PII,D,20241015,81.36,83.85,81.15,81.4,509800 PIM,D,20241015,3.34,3.345,3.33,3.34,139500 PINE,D,20241015,17.12,17.385,17.12,17.25,109800 PINS,D,20241015,33.94,33.95,33.29,33.67,5743200 PIPR,D,20241015,293.78,303.1,293.78,299.09,117400 PJT,D,20241015,142.91,146.925,142.91,145.1,238900 PK,D,20241015,14.44,14.72,14.33,14.35,1797700 PKE,D,20241015,13.28,13.36,13.2,13.28,42800 PKG,D,20241015,221.35,222.76,220.165,220.8,563400 PKST,D,20241015,13.85,14.46,13.765,14.09,131600 PKX,D,20241015,64.51,64.72,63.265,63.33,336300 PL,D,20241015,2.27,2.335,2.225,2.25,1757900 PL.W,D,20241015,0.17,0.2108,0.1655,0.1655,8300 PLD,D,20241015,120.74,123.05,120.74,121.39,5453600 PLNT,D,20241015,82.6,83.59,81.99,82.77,623600 PLOW,D,20241015,26.38,27.19,26.38,26.85,151400 PLTR,D,20241015,43.47,43.68,41.515,42.43,48296900 PLYM,D,20241015,21.5,21.79,21.47,21.64,285300 PM,D,20241015,120.28,121.32,120.03,120.42,5496900 PMF,D,20241015,9.96,10.07,9.91,9.99,57100 PML,D,20241015,9.16,9.17,9.08,9.09,195900 PMM,D,20241015,6.47,6.48,6.45,6.46,45600 PMO,D,20241015,10.73,10.76,10.7,10.74,89500 PMT,D,20241015,14.04,14.13,13.98,14,541000 PMT-A,D,20241015,25.3,25.67,25.3,25.35,9700 PMT-B,D,20241015,24.99,24.99,24.84,24.9802,13700 PMT-C,D,20241015,21.08,21.34,21.08,21.28,28000 PMTU,D,20241015,26.05,26.1,26.05,26.1,1700 PMX,D,20241015,8.25,8.25,8.15,8.18,102300 PNC,D,20241015,190.5,196.64,189.6841,192.34,2972400 PNF,D,20241015,8.2,8.25,8.2,8.25,4700 PNI,D,20241015,7.65,7.66,7.6,7.6,74800 PNNT,D,20241015,7.03,7.05,6.99,7,582400 PNR,D,20241015,99.18,99.565,98.18,98.49,1424100 PNS.W,D,20241015,0.0149,0.0169,0.01,0.0138,40100 PNST,D,20241015,0.62,0.62,0.5631,0.5841,32800 PNW,D,20241015,87.12,87.83,86.85,87.05,1247700 POR,D,20241015,47.68,48.6,47.68,48.26,1492200 POST,D,20241015,115.28,116.87,115.28,115.67,408400 PPG,D,20241015,129.52,131.66,128.87,129.87,1750400 PPL,D,20241015,32.32,32.7,32.28,32.34,3210100 PPT,D,20241015,3.67,3.6803,3.67,3.67,72800 PR,D,20241015,13.66,13.8,13.58,13.58,10494000 PRA,D,20241015,15.11,15.42,15.09,15.16,242900 PRG,D,20241015,48.27,49.55,48.19,48.79,252500 PRGO,D,20241015,24.1,24.595,24.05,24.3,1154600 PRH,D,20241015,26.72,26.8,26.655,26.78,16300 PRI,D,20241015,277.04,282.385,277.04,278.67,216700 PRI-D,D,20241015,24.68,24.68,24.48,24.5866,1700 PRI-F,D,20241015,24.09,24.21,24.08,24.21,2500 PRI-G,D,20241015,24.45,24.45,24.45,24.45,100 PRI-H,D,20241015,24.1734,24.22,24.02,24.1734,600 PRI-I,D,20241015,24.1,24.5,24.1,24.48,2400 PRI-K,D,20241015,22.75,22.9385,22.55,22.6479,1000 PRI-L,D,20241015,23.63,23.73,23.6254,23.6254,1200 PRIM,D,20241015,61.07,61.1599,60.12,60.76,667800 PRKS,D,20241015,49.83,51.895,49.36,50.88,764200 PRLB,D,20241015,28.5,28.77,28.32,28.33,166300 PRM,D,20241015,12.97,13.4,12.84,13.14,628100 PRMW,D,20241015,26.6,26.86,26.32,26.6,1137100 PRO,D,20241015,18.5,18.84,18.32,18.66,317600 PRS,D,20241015,25.26,25.4,25.22,25.38,18800 PRT,D,20241015,4,4,3.91,3.96,72100 PRU,D,20241015,125.66,127.385,125.115,125.83,1646900 PSA,D,20241015,346.05,350.54,344.15,344.99,617400 PSA-F,D,20241015,24.88,25.07,24.88,24.93,18600 PSA-G,D,20241015,24.62,24.84,24.62,24.75,19100 PSA-H,D,20241015,25.19,25.23,25.08,25.17,11200 PSA-I,D,20241015,23.32,23.61,23.32,23.58,15800 PSA-J,D,20241015,22.98,23.14,22.74,23,13000 PSA-K,D,20241015,22.8772,23.0983,22.835,22.954,10300 PSA-L,D,20241015,22.22,22.6,22.22,22.58,15500 PSA-M,D,20241015,20.16,20.4,20.16,20.28,14200 PSA-N,D,20241015,18.95,19.02,18.92,18.92,7800 PSA-O,D,20241015,18.75,18.89,18.75,18.76,15000 PSA-P,D,20241015,19.21,19.605,19.21,19.55,27900 PSA-Q,D,20241015,19.03,19.235,19.03,19.12,6500 PSA-R,D,20241015,19.89,19.93,19.81,19.85,38200 PSA-S,D,20241015,20,20.32,20,20.14,13800 PSBD,D,20241015,16.08,16.2699,15.96,16.14,27100 PSE-A,D,20241015,21.13,21.15,20.93,20.93,10500 PSF,D,20241015,20.9,21.01,20.84,20.87,56900 PSF.W,D,20241015,0.0212,0.0298,0.0212,0.0295,82600 PSFE,D,20241015,22.11,22.39,21.74,22.06,152100 PSN,D,20241015,108.02,109.2598,107.72,108.6,885600 PSO,D,20241015,13.53,13.555,13.4,13.41,337700 PSQ.W,D,20241015,0.171,0.2,0.1625,0.1999,23500 PSQH,D,20241015,2.66,2.8499,2.62,2.64,145000 PSTG,D,20241015,53.97,54.61,52.425,52.59,2103800 PSTL,D,20241015,14.14,14.5,14.1,14.45,87300 PSX,D,20241015,133.53,134.61,131.28,131.4,2338200 PTA,D,20241015,20.87,20.99,20.84,20.93,115300 PTY,D,20241015,14.43,14.48,14.3,14.39,991900 PUK,D,20241015,17.55,17.58,17.14,17.16,624900 PUMP,D,20241015,8.02,8.205,7.845,8.03,1238600 PVH,D,20241015,97,99.295,96.7,97.43,681900 PVL,D,20241015,1.59,1.6,1.5501,1.57,68600 PWR,D,20241015,311.06,312.34,304.0749,305.54,618500 PX,D,20241015,11.21,11.275,11.17,11.2,181100 PYN,D,20241015,6.12,6.19,6.09,6.12,13200 PZC,D,20241015,7.44,7.44,7.36,7.375,68400 QBT.W,D,20241015,0.0925,0.0948,0.086,0.0861,54800 QBTS,D,20241015,1,1.01,0.9831,0.9975,1781800 QD,D,20241015,2.06,2.15,2.04,2.06,547000 QGEN,D,20241015,44.09,44.61,43.775,43.88,646900 QS,D,20241015,5.55,5.65,5.45,5.49,3606900 QSR,D,20241015,71.2,71.59,70.44,71.21,1177700 QTWO,D,20241015,81.99,82.73,80.9834,81.26,348900 QUAD,D,20241015,5.46,5.5985,5.41,5.49,92200 QVCC,D,20241015,13.75,13.96,13.7,13.89,19800 QVCD,D,20241015,13.89,13.92,13.7696,13.92,9000 R,D,20241015,153.6,154.765,150.74,150.77,266800 RA,D,20241015,13.47,13.478,13.445,13.46,185900 RACE,D,20241015,479.39,479.5,469.58,470.77,269900 RAMP,D,20241015,24.73,25.09,24.47,24.91,572900 RBA,D,20241015,81,81.43,80.26,80.8,1592200 RBC,D,20241015,280.01,286.83,279.99,284.7,146800 RBLX,D,20241015,40.95,41.3875,40.39,40.76,6115300 RBO.W,D,20241015,0.0481,0.0485,0.041,0.0411,33400 RBOT,D,20241015,7.18,8.9,7.0106,8.895,85700 RBRK,D,20241015,39.26,40.04,38.93,39.13,1576500 RC,D,20241015,7.2,7.3,7.18,7.21,1418500 RC-C,D,20241015,19.3499,19.3499,19.138,19.138,500 RC-E,D,20241015,19.28,19.405,19.26,19.38,8400 RCB,D,20241015,24.35,24.35,24.2,24.33,3000 RCC,D,20241015,24.2801,24.3,24.2801,24.3,1700 RCF.W,D,20241015,0.0401,0.0401,0.0399,0.0399,1300 RCI,D,20241015,38.13,38.44,37.99,38.24,685000 RCL,D,20241015,199.69,204.37,198.5,202.42,2851200 RCS,D,20241015,7.74,7.75,7.51,7.57,393500 RCUS,D,20241015,17.96,18.29,17.75,17.78,477800 RDDT,D,20241015,74.8,76.48,74.14,75.17,5701300 RDN,D,20241015,34.93,35.4,34.85,34.9,575400 RDW,D,20241015,7.85,7.99,7.48,7.76,296600 RDW.W,D,20241015,1.6,1.65,1.48,1.65,12200 RDY,D,20241015,78.83,79.63,78.57,79.08,327500 RELX,D,20241015,48.49,48.57,48.145,48.22,893100 RERE,D,20241015,2.68,2.68,2.54,2.55,1105900 RES,D,20241015,6.75,6.91,6.685,6.75,1101100 REVG,D,20241015,27.88,28.46,27.74,28.12,316400 REX,D,20241015,45.24,45.3512,44.34,44.71,189400 REX-B,D,20241015,24.2,24.38,24.15,24.295,19900 REX-C,D,20241015,23.812,23.8399,23.804,23.804,1000 REXR,D,20241015,47.25,48.38,47.25,47.75,1741700 REZI,D,20241015,20.83,21.21,20.73,20.74,767300 RF,D,20241015,23.97,24.33,23.74,23.76,10042900 RF-C,D,20241015,25.25,25.56,25.25,25.4,21700 RF-E,D,20241015,19.5,19.82,19.5,19.66,28600 RF-F,D,20241015,26.07,26.23,26.07,26.135,48400 RFI,D,20241015,12.94,13.03,12.88,12.96,30000 RFL,D,20241015,2.3,2.36,2.12,2.16,62200 RFM,D,20241015,16.22,16.26,16.18,16.19,21200 RFMZ,D,20241015,14.44,14.5499,14.44,14.47,54600 RGA,D,20241015,218.17,220.205,216.64,216.77,290700 RGR,D,20241015,41.14,41.74,41.14,41.3,93100 RGT,D,20241015,11.66,11.66,11.47,11.56,2100 RH,D,20241015,328.75,338.25,327.59,335.32,605700 RHI,D,20241015,67.73,68.93,67.495,67.65,667600 RHP,D,20241015,111.89,113.73,111.37,111.4,453200 RIG,D,20241015,4.06,4.07,3.98,4,21208000 RIO,D,20241015,66.52,66.82,66.29,66.47,4468400 RIT-A,D,20241015,25.15,25.23,25.06,25.12,128600 RIT-B,D,20241015,25.05,25.09,25.02,25.04,109200 RIT-C,D,20241015,24.03,24.25,24.02,24.09,36800 RIT-D,D,20241015,24.08,24.26,24,24.1,43700 RITM,D,20241015,10.78,10.93,10.78,10.85,5369900 RIV,D,20241015,12.84,12.84,12.7101,12.72,85400 RIV-A,D,20241015,24.38,24.5,24.38,24.5,6500 RJF,D,20241015,131.05,135.37,131,133.14,1477300 RJF-B,D,20241015,25.13,25.2,25.13,25.17,11100 RKT,D,20241015,17.87,18.595,17.8402,18.48,2904800 RL,D,20241015,205.57,206.41,200,201.25,848700 RLI,D,20241015,160,162.72,159.77,160.24,156300 RLJ,D,20241015,9.17,9.33,9.15,9.16,2309300 RLJ-A,D,20241015,26,26.14,25.83,26.08,38400 RLTY,D,20241015,17.07,17.205,16.9498,17.14,56500 RLX,D,20241015,1.67,1.69,1.615,1.63,9653600 RM,D,20241015,31.71,32,30.379,30.58,15700 RMAX,D,20241015,11.98,12.31,11.828,12.22,204200 RMD,D,20241015,242.37,243.99,238.73,239.18,1024600 RMI,D,20241015,16.35,16.38,16.29,16.317,11800 RMM,D,20241015,16,16,15.82,15.87,34500 RMMZ,D,20241015,16.43,16.475,16.32,16.37,15700 RMP.P,D,20241015,25.2494,25.2494,25.24,25.2401,7800 RMT,D,20241015,9.67,9.72,9.57,9.65,113600 RNG,D,20241015,32.67,32.97,32.4,32.83,765200 RNGR,D,20241015,12.22,12.45,12.04,12.24,64500 RNP,D,20241015,23.35,23.6,23.35,23.55,74200 RNR,D,20241015,278.65,282.025,274.46,274.68,348000 RNR-F,D,20241015,24.44,24.51,24.37,24.395,20300 RNR-G,D,20241015,18.51,18.6497,18.44,18.56,19800 RNST,D,20241015,33,34.325,32.74,33.51,724300 ROG,D,20241015,104.44,106.64,103.4,103.75,165900 ROK,D,20241015,275.18,277.05,271.42,272.22,494900 ROL,D,20241015,50.52,50.7,49.833,49.97,1166000 RPM,D,20241015,134.03,134.56,132.375,132.65,658600 RQI,D,20241015,13.85,14.04,13.85,13.94,465700 RRA.W,D,20241015,0.3,0.3277,0.3,0.3277,1700 RRAC,D,20241015,11.5,11.5,11.5,11.5,100 RRC,D,20241015,30,30.3,29.6,29.9,4128600 RRX,D,20241015,177.33,178.92,173.8,174.26,362400 RS,D,20241015,291.49,295.99,290.79,290.82,206900 RSF,D,20241015,15.4,15.4369,15.35,15.35,18100 RSG,D,20241015,207.06,208.535,206.03,206.49,983800 RSI,D,20241015,11.31,11.31,10.99,11.02,1823500 RSKD,D,20241015,4.57,4.7,4.57,4.63,474000 RTO,D,20241015,23.47,23.51,23.05,23.08,875900 RTX,D,20241015,125.97,126.82,124.695,125.03,7521300 RVLV,D,20241015,25.49,26.275,25.36,25.83,989600 RVT,D,20241015,15.8,15.89,15.75,15.8,157300 RVTY,D,20241015,124.61,126.09,123.5217,124.36,937500 RWT,D,20241015,7.55,7.59,7.51,7.52,983700 RWT-A,D,20241015,25.7,26.25,25.6,26.03,69200 RWTN,D,20241015,25.45,25.49,25.34,25.38,14400 RWTO,D,20241015,25.97,25.97,25.54,25.75,12200 RXO,D,20241015,29.65,29.82,29.12,29.17,886600 RY,D,20241015,123.21,124.96,122.89,124.41,725700 RYAM,D,20241015,8.14,8.31,8.02,8.18,567900 RYAN,D,20241015,72.93,73.1,71.23,71.25,668100 RYI,D,20241015,21.22,21.505,21.07,21.14,200300 RYN,D,20241015,31.88,32.3,31.855,31.92,507400 RZB,D,20241015,25.09,25.1923,25.0501,25.08,52600 RZC,D,20241015,26.47,26.6087,26.375,26.49,32000 S,D,20241015,26.4,26.42,25.59,25.71,7477300 SA,D,20241015,17.05,17.43,16.89,17.42,327400 SABA,D,20241015,8.57,8.62,8.56,8.56,19700 SAFE,D,20241015,24.68,25.13,24.645,24.74,315400 SAH,D,20241015,54.58,56.2,54.58,54.88,129100 SAJ,D,20241015,25.3,25.35,25.25,25.35,4400 SAM,D,20241015,272.89,280.25,272.89,277.24,100200 SAN,D,20241015,5.04,5.08,5,5.02,2222000 SAND,D,20241015,5.89,5.9,5.78,5.85,3511300 SAP,D,20241015,231.66,231.86,227.825,229.52,1066800 SAR,D,20241015,24.07,24.36,24.04,24.11,50700 SARO,D,20241015,31.66,32.6,31.545,32.34,1396900 SAT,D,20241015,24.41,24.46,24.335,24.3645,12100 SAVE,D,20241015,1.63,1.72,1.6159,1.63,4935400 SAY,D,20241015,25.33,25.42,25.325,25.42,3500 SAZ,D,20241015,25.7273,25.75,25.64,25.6755,1600 SB,D,20241015,4.48,4.5,4.37,4.38,740600 SB-C,D,20241015,25.7,25.83,25.63,25.83,2300 SB-D,D,20241015,25.8,25.8,25.76,25.8,1000 SBBA,D,20241015,25.2,25.211,25.15,25.15,6100 SBH,D,20241015,12.41,13.045,12.41,12.73,780000 SBI,D,20241015,8.26,8.26,8.175,8.18,21400 SBR,D,20241015,61.3,61.85,60.72,61.34,41700 SBS,D,20241015,16.09,16.215,16.04,16.17,1187800 SBSW,D,20241015,3.95,3.97,3.82,3.84,7935300 SBX.V,D,20241015,10.3344,10.3344,10.0201,10.0201,1900 SBX.W,D,20241015,0.09,0.09,0.09,0.09,300 SBX.Y,D,20241015,0.17,0.1943,0.12,0.13,213700 SBXC,D,20241015,10.9,10.9,10.82,10.82,200 SBXD,D,20241015,9.99,10,9.99,10,1300 SCCO,D,20241015,115.15,115.25,110.8001,111.51,1518700 SCD,D,20241015,17.44,17.5699,17.38,17.5,33700 SCE-G,D,20241015,21.59,21.59,21.4468,21.53,51300 SCE-H,D,20241015,25.17,25.1844,25.14,25.17,28200 SCE-J,D,20241015,24.65,24.84,24.36,24.7,181000 SCE-K,D,20241015,25.0314,25.26,25.0314,25.155,7800 SCE-L,D,20241015,20.62,20.97,20.61,20.97,121200 SCE-M,D,20241015,27.06,27.14,27,27.05,10900 SCE-N,D,20241015,26.87,26.87,26.65,26.75,32500 SCH-D,D,20241015,25.49,25.5479,25.45,25.48,22600 SCH-J,D,20241015,22.28,22.4599,22.1,22.3,25600 SCHW,D,20241015,72.6,73.92,71.42,71.96,21705700 SCI,D,20241015,75.8,77,75.41,75.43,997400 SCL,D,20241015,74.49,75.98,74.49,74.8,114000 SCM,D,20241015,14.09,14.17,14.05,14.1,247400 SCS,D,20241015,13,13.24,12.93,12.95,489000 SD,D,20241015,11.93,12.08,11.42,11.43,401200 SDHC,D,20241015,37.01,38.06,36.7515,37.4,75800 SDHY,D,20241015,16.63,16.6899,16.56,16.58,70700 SDRL,D,20241015,36.54,37,36.04,36.54,994800 SE,D,20241015,99.89,100.02,96.4384,96.83,3160700 SEA-A,D,20241015,25.57,25.7167,25.57,25.6199,4900 SEA-B,D,20241015,25.58,25.6,25.5,25.6,6200 SEE,D,20241015,35.25,35.745,34.94,34.99,781000 SEI,D,20241015,13.75,13.9084,13.56,13.72,398700 SEM,D,20241015,33.9,34.39,33.77,33.79,363000 SEMR,D,20241015,13.17,13.615,13.06,13.46,273300 SES,D,20241015,0.5926,0.6315,0.5924,0.5963,2561100 SF,D,20241015,98.89,100.89,98.8001,99.42,719300 SF-B,D,20241015,25.28,25.39,25.136,25.21,6400 SF-C,D,20241015,25.48,25.7199,25.48,25.57,12400 SF-D,D,20241015,21.32,21.71,21.0501,21.17,20000 SFB,D,20241015,23.26,23.3599,23.13,23.25,59600 SFBS,D,20241015,83.58,87.11,83.37,85.03,185300 SFL,D,20241015,11.36,11.395,11.23,11.25,944800 SG,D,20241015,39.62,39.73,37.27,38.22,2919600 SGHC,D,20241015,4.03,4.03,3.985,4,291000 SGU,D,20241015,11.61,11.89,11.56,11.79,10500 SHAK,D,20241015,107.78,111.79,107.12,110.35,1006300 SHCO,D,20241015,5.31,5.46,5.25,5.39,90700 SHEL,D,20241015,66.36,66.47,65.97,66.08,4848600 SHG,D,20241015,42.81,42.81,41.84,41.87,117000 SHO,D,20241015,10.37,10.565,10.32,10.32,1424900 SHO-H,D,20241015,22.55,22.775,22.55,22.7504,72200 SHO-I,D,20241015,21.71,21.75,21.27,21.63,3700 SHOC,D,20241015,49.49,49.61,46.08,46.39,46200 SHOP,D,20241015,83.6,83.77,80.46,81.93,6484700 SHW,D,20241015,386.65,392.57,384.56,388.55,1037100 SID,D,20241015,2.08,2.1,2.0611,2.07,1621700 SIG,D,20241015,97.11,101.37,97.11,99.53,919700 SII,D,20241015,44.36,44.39,43.46,43.68,63000 SILA,D,20241015,25.57,26.23,25.515,25.95,499200 SIT-A,D,20241015,24.66,24.66,24.29,24.31,34300 SITC,D,20241015,17,17.45,17,17.24,1138200 SITE,D,20241015,146.39,147.89,145.16,146.09,514500 SJM,D,20241015,118.8,122.08,118.38,120.54,797600 SJT,D,20241015,4.05,4.05,3.895,3.93,111400 SJW,D,20241015,58.81,60.07,58.725,59.23,174900 SKE,D,20241015,8.93,9.44,8.91,9.41,318800 SKIL,D,20241015,15.75,16.145,15.12,15.78,65100 SKLZ,D,20241015,5.52,5.66,5.4397,5.44,74900 SKM,D,20241015,23.08,23.08,22.79,22.83,193200 SKT,D,20241015,33.68,34.54,33.68,34.06,713100 SKX,D,20241015,64.47,65.8,63.11,63.17,2801400 SKY,D,20241015,95.5,97.32,95.5,96.16,193000 SLB,D,20241015,43.57,43.91,42.89,42.95,10230800 SLF,D,20241015,57.55,57.55,57.23,57.35,354600 SLG,D,20241015,70.42,72.89,70.335,71.74,848600 SLG-I,D,20241015,24.33,24.415,24.19,24.31,25400 SLGN,D,20241015,51.81,51.99,51.31,51.46,647700 SLQT,D,20241015,2.2,2.22,2.14,2.16,737600 SLVM,D,20241015,85.21,86.43,84,85.23,230500 SM,D,20241015,43.13,43.36,42.395,42.43,1895000 SMAR,D,20241015,56,56,55.855,56,2047300 SMBK,D,20241015,29.72,30.75,29.63,30.37,128500 SMC,D,20241015,36.24,36.3694,35,35.09,57800 SMFG,D,20241015,13,13.09,12.8,12.83,3786200 SMG,D,20241015,87.41,89.77,87.2197,89.01,695700 SMHI,D,20241015,8.7,8.91,8.38,8.67,307800 SMP,D,20241015,31.25,31.9,31.1,31.1,100800 SMR,D,20241015,14.16,14.54,13.26,13.62,7550100 SMR.W,D,20241015,4.48,4.8,4.12,4.2001,148800 SMRT,D,20241015,1.67,1.75,1.66,1.7,1444700 SMWB,D,20241015,8.95,9.22,8.795,9.13,145400 SN,D,20241015,107.42,109.07,107.25,107.93,874800 SNA,D,20241015,297.82,302.635,295.44,295.68,693200 SNAP,D,20241015,11.05,11.205,10.855,11.04,16307400 SNDA,D,20241015,23.02,24.05,22.885,24,55700 SNDR,D,20241015,27.88,28.37,27.48,27.51,710600 SNN,D,20241015,28.28,28.625,28.26,28.47,983200 SNOW,D,20241015,122.5,123.96,121.33,122.74,3182600 SNV,D,20241015,46.87,48.27,46.56,47.32,1536400 SNV-D,D,20241015,25.15,25.18,25.12,25.14,11500 SNV-E,D,20241015,26.63,26.8,26.51,26.64,209300 SNX,D,20241015,119.86,120.885,118.82,119.01,551500 SO,D,20241015,90.5,91.4,90.3555,90.71,3716600 SOBO,D,20241015,22.8,24.03,22.71,23.82,1320700 SOC,D,20241015,20.15,20.425,19.49,19.82,1064200 SOC.W,D,20241015,8.57,8.85,7.97,8.4,174400 SOJC,D,20241015,24.745,24.8349,24.63,24.6875,22200 SOJD,D,20241015,23.61,23.88,23.6,23.74,94800 SOJE,D,20241015,21.59,21.75,21.55,21.56,53100 SOL,D,20241015,2.67,2.68,2.53,2.59,176700 SOLV,D,20241015,69.15,70.5,69.02,69.72,957400 SON,D,20241015,54.65,55.1992,54.58,54.89,531900 SONY,D,20241015,18.81,18.85,18.6,18.66,2120200 SOR,D,20241015,44.3847,44.3847,43.835,43.835,5600 SOS,D,20241015,0.85,0.86,0.8,0.85,98600 SPB,D,20241015,91.5,92.54,91.06,91.56,193800 SPCE,D,20241015,6.58,6.865,6.54,6.77,1174100 SPE,D,20241015,14.27,14.28,14.15,14.16,35400 SPE-C,D,20241015,23.45,23.5,23.45,23.4999,2600 SPG,D,20241015,172,176.7,172,174.63,1373900 SPG-J,D,20241015,62.71,62.85,62.5,62.5,600 SPGI,D,20241015,530,533.29,527.83,528.45,1298300 SPH,D,20241015,18.34,18.46,18.168,18.34,106600 SPHR,D,20241015,47.1,49.4,44.67,48.91,3014200 SPIR,D,20241015,9.39,9.71,9.32,9.7,142200 SPL-A,D,20241015,24.37,24.4,24.32,24.39,4700 SPLP,D,20241015,41.75,41.75,41.75,41.75,100 SPMC,D,20241015,19.25,19.7663,19.25,19.5,42900 SPN-B,D,20241015,25.44,25.52,25.44,25.5102,5600 SPNT,D,20241015,13.7,13.84,12.94,13.52,585900 SPOT,D,20241015,373.61,374.2,364.2564,372.6,1085400 SPR,D,20241015,31.29,31.95,31.085,31.74,785000 SPRU,D,20241015,2.62,2.6999,2.61,2.63,36500 SPXC,D,20241015,169.5,170.6999,167.6421,169.16,175200 SPXX,D,20241015,16.84,16.8632,16.75,16.8,37700 SQ,D,20241015,72.25,72.55,69.8585,71.79,5465700 SQM,D,20241015,39.5,39.9,38.74,38.89,1315400 SQNS,D,20241015,2.35,2.405,2.26,2.28,65300 SQSP,D,20241015,46.51,46.685,46.51,46.67,1965700 SR,D,20241015,65.66,66.35,65.26,65.56,314300 SR-A,D,20241015,25.2,25.35,25.175,25.28,10300 SRE,D,20241015,83.48,84.49,83.18,84.03,6532000 SREA,D,20241015,25.1,25.19,24.98,24.9922,38200 SRFM,D,20241015,1.99,2,1.8,1.84,518100 SRG,D,20241015,4.41,4.505,4.41,4.42,98000 SRG-A,D,20241015,21.69,21.87,21.69,21.87,300 SRI,D,20241015,10.22,10.33,9.8,9.82,202700 SRL,D,20241015,7.85,8.11,7.69,8.02,29000 SRV,D,20241015,46.04,46.59,45.81,46.18,17500 SSB,D,20241015,101,103.82,100.2701,101.54,547500 SSD,D,20241015,193.86,196.8675,193.29,193.3,183600 SSL,D,20241015,6.47,6.48,6.37,6.37,1527700 SST,D,20241015,1.1,1.11,1.06,1.1,131800 SST.W,D,20241015,0.03,0.0301,0.028,0.028,11300 SSTK,D,20241015,30.71,31.5,30.425,31.2,522300 ST,D,20241015,36.17,36.64,35.41,35.45,828200 STAG,D,20241015,37.49,38.035,37.39,37.83,1284800 STC,D,20241015,69.27,71.24,69.27,70.05,195300 STE,D,20241015,228.21,232.55,225.42,226.7,601800 STEL,D,20241015,26.39,27.2,26.22,26.49,234900 STEM,D,20241015,0.636,0.67,0.5854,0.5933,9720700 STEW,D,20241015,15.87,15.93,15.8501,15.86,119800 STG,D,20241015,7.76,7.765,7.1985,7.59,16900 STK,D,20241015,34.11,34.11,33.0701,33.29,17100 STLA,D,20241015,13,13.1099,12.89,12.91,7912900 STM,D,20241015,28.4,28.53,26.625,26.88,7414800 STN,D,20241015,84.3,84.81,82.76,83.07,202900 STNG,D,20241015,68.1,68.45,66.65,66.7,1474500 STR,D,20241015,22.85,23.125,22.67,23.1,575200 STRV,D,20241015,37.59,37.59,37.2,37.26,61300 STT,D,20241015,91.84,94.6,89.34,91.82,5898800 STT-G,D,20241015,25.11,25.16,25.06,25.12,33000 STVN,D,20241015,18.1,18.62,17.91,18.46,411000 STWD,D,20241015,20.07,20.12,19.98,20.02,3760100 STXD,D,20241015,34.17,34.17,33.8999,33.9092,8200 STXE,D,20241015,30.37,30.38,30.13,30.18,12900 STXG,D,20241015,42.52,42.52,41.99,42.0585,17800 STXI,D,20241015,26.28,26.32,26.07,26.07,3100 STXK,D,20241015,31.67,31.885,31.61,31.61,9400 STXM,D,20241015,26.56,26.62,26.38,26.38,5200 STXT,D,20241015,20.45,20.58,20.41,20.47,82400 STXV,D,20241015,30.81,30.99,30.7197,30.7197,21200 STZ,D,20241015,245.46,247.63,243.09,244.07,1302800 SU,D,20241015,38.7,38.93,38.165,38.28,3338000 SUI,D,20241015,130.46,134.35,130.46,133.71,952000 SUM,D,20241015,38.96,40.355,38.77,39.54,1245600 SUN,D,20241015,53.02,53.6718,52.4,52.45,362100 SUP,D,20241015,2.85,2.92,2.83,2.84,76000 SUPP,D,20241015,66.5047,66.5047,66.5047,66.5047,100 SUPV,D,20241015,7.7,7.945,7.54,7.93,1124600 SUZ,D,20241015,9.75,9.78,9.615,9.67,1560700 SVV,D,20241015,10.19,10.465,10.105,10.15,290800 SW,D,20241015,44.2,44.675,43.7,44.44,5012300 SWI,D,20241015,12.89,12.935,12.76,12.8,327900 SWK,D,20241015,109.43,109.91,106.88,107.07,1421200 SWX,D,20241015,74.59,76.2,74.59,75.1,266500 SWZ,D,20241015,8.72,8.7723,8.67,8.68,4400 SXC,D,20241015,8.63,8.725,8.56,8.59,490700 SXI,D,20241015,175.05,181.15,174.92,179.5,74700 SXT,D,20241015,77.53,79.35,77.53,78.1,97900 SYF,D,20241015,54,54.79,53.18,53.29,4015500 SYF-A,D,20241015,21.31,21.62,20.92,21.03,115600 SYF-B,D,20241015,25.91,25.94,25.78,25.9,74900 SYK,D,20241015,359.02,365.02,357.09,358.98,975900 SYY,D,20241015,75.63,76.54,75.46,75.56,3756900 T,D,20241015,21.39,21.61,21.23,21.51,35942500 T-A,D,20241015,22.43,22.4936,22.33,22.33,94200 T-C,D,20241015,21.27,21.4,21.14,21.14,91800 TAC,D,20241015,10.26,10.3,10.08,10.26,934600 TAK,D,20241015,14.17,14.215,14.03,14.05,2893200 TAL,D,20241015,10.57,10.6,10.035,10.12,9002400 TALO,D,20241015,10.37,10.375,9.85,9.87,2413500 TAP,D,20241015,54.59,55.45,54.165,54.49,1587000 TBB,D,20241015,24.78,24.9,24.7101,24.76,81900 TBBB,D,20241015,31.79,34.16,31.79,33.22,843900 TBC,D,20241015,25.35,25.56,25.35,25.49,33500 TBI,D,20241015,7.3,7.785,7.3,7.6,202300 TBN,D,20241015,19.27,19.27,18.695,18.89,15400 TCI,D,20241015,27.8,28.16,27.8,28.16,1200 TCS,D,20241015,13.56,13.56,10.44,10.7,139800 TD,D,20241015,56.41,57.175,56.08,56.32,6681100 TDC,D,20241015,31.97,32.1835,31.75,32,794700 TDF,D,20241015,9.1,9.155,8.84,8.87,282500 TDG,D,20241015,1422.04,1422.04,1389.9,1390.52,155900 TDOC,D,20241015,9,9.745,8.93,9.51,5887700 TDS,D,20241015,23.94,24.79,23.84,24.74,980700 TDS-U,D,20241015,22.42,22.66,22.3601,22.58,32900 TDS-V,D,20241015,20.06,20.21,19.91,19.96,77700 TDW,D,20241015,64.6,64.781,63.15,63.19,1327400 TDY,D,20241015,455.92,458.15,448.94,450.3,303700 TEAF,D,20241015,13.04,13.083,13.03,13.03,22300 TECK,D,20241015,50.31,50.35,49.15,49.35,3101200 TEF,D,20241015,4.76,4.805,4.75,4.76,346500 TEI,D,20241015,5.83,5.84,5.76,5.8,164900 TEL,D,20241015,148.87,149.33,145.92,146.29,1066100 TEN,D,20241015,24.76,24.785,24.06,24.1,355100 TEN-E,D,20241015,26.5,26.51,26.45,26.51,1800 TEN-F,D,20241015,27.47,27.5,27.357,27.43,7300 TEO,D,20241015,7.8,8.15,7.68,8.09,108500 TEVA,D,20241015,17.4,18.17,17.29,18.15,8973400 TEX,D,20241015,55.2,56.75,55.03,55.73,663300 TFC,D,20241015,43.9,44.59,43.81,43.91,12720900 TFC-I,D,20241015,23.92,24.1599,23.92,23.97,16400 TFC-O,D,20241015,23.93,24.25,23.925,24.08,33700 TFC-R,D,20241015,21.94,22.23,21.94,22.04,40700 TFII,D,20241015,140.01,140.32,138.18,139.32,230700 TFPM,D,20241015,16.34,16.53,16.28,16.48,139000 TFX,D,20241015,237.77,240.265,235.03,235.38,278300 TG,D,20241015,7.21,7.35,7.19,7.2,80300 TGI,D,20241015,14.85,15.095,14.46,15,1277000 TGLS,D,20241015,75.83,77.02,75.065,75.5,277100 TGNA,D,20241015,16.1,16.39,16.03,16.25,1168900 TGS,D,20241015,20.79,21.1991,20.26,20.77,192300 TGT,D,20241015,158.65,161.5,158.44,160.69,2988000 THC,D,20241015,156.48,162.61,156.48,160.25,1214900 THG,D,20241015,148.13,151.7,147.79,149.71,176600 THIR,D,20241015,25.55,25.58,25.33,25.3719,20600 THLV,D,20241015,28.78,28.91,28.74,28.7415,8100 THO,D,20241015,110.34,113.12,110.21,111.44,422000 THQ,D,20241015,22.48,22.48,22.18,22.2,104300 THR,D,20241015,28.83,29.235,28.47,28.63,78700 THS,D,20241015,40.91,42.28,40.77,41.61,334100 THW,D,20241015,13.06,13.06,12.91,12.9181,77000 TIMB,D,20241015,15.11,15.295,15.05,15.26,510600 TISI,D,20241015,22.67,23.13,21.62,21.71,35300 TIXT,D,20241015,3.85,3.92,3.73,3.79,357300 TJX,D,20241015,115.83,117.67,115.54,116.76,7378500 TK,D,20241015,8.8,8.8,8.375,8.39,1103800 TKC,D,20241015,6.23,6.35,6.23,6.32,276500 TKO,D,20241015,126,126.96,125.2,125.36,558700 TKR,D,20241015,84.53,86.18,84.4275,85,599300 TLK,D,20241015,18.69,18.83,18.53,18.58,407100 TLYS,D,20241015,4.41,4.55,4.36,4.36,47300 TM,D,20241015,171.6,171.6823,169.31,169.55,858800 TME,D,20241015,12.35,12.38,12.01,12.25,8757900 TMHC,D,20241015,68.71,70.23,68.71,69,536800 TMO,D,20241015,605,610.56,599.375,600.52,1290500 TNC,D,20241015,93.88,95.24,93.32,93.37,62500 TNET,D,20241015,98.24,99.78,96.57,96.82,276400 TNK,D,20241015,56.38,56.41,54.37,54.41,400400 TNL,D,20241015,45.73,46.74,45.73,46.22,604100 TOL,D,20241015,154.61,157.67,154.61,155.18,962400 TOST,D,20241015,28.21,28.865,28.05,28.73,5407900 TPB,D,20241015,42.42,43.1799,42.34,42.57,98200 TPC,D,20241015,26.65,27.18,26.16,26.86,196900 TPH,D,20241015,45.11,46.11,44.92,45.39,812200 TPL,D,20241015,1046.53,1048.849,1022.84,1036.67,94600 TPR,D,20241015,45.51,45.9497,45.11,45.2,2976100 TPTA,D,20241015,17.97,17.98,17.33,17.44,4100 TPVG,D,20241015,6.76,6.8399,6.76,6.83,397200 TPX,D,20241015,50.51,51.35,50.44,50.47,990900 TPZ,D,20241015,19.09,19.09,18.74,18.85,10500 TR,D,20241015,30.13,30.635,30.09,30.12,134500 TRAK,D,20241015,19.23,20.13,19.2251,20.04,51000 TRC,D,20241015,16.53,16.76,16.44,16.58,108100 TREX,D,20241015,64.64,66.115,63.95,65.26,1820600 TRGP,D,20241015,163.42,164.51,160.81,161.87,1927900 TRI,D,20241015,167.26,169.465,167,169.2,275300 TRN,D,20241015,36.22,36.45,35.21,35.21,1021400 TRNO,D,20241015,63.66,64.68,63.66,64.06,748600 TROX,D,20241015,14.22,14.52,14.1,14.19,762900 TRP,D,20241015,46.48,46.885,46.1,46.8,5831300 TRT-A,D,20241015,25.85,25.8524,25.81,25.82,2300 TRT-B,D,20241015,25.34,25.48,25.3002,25.36,11500 TRT-C,D,20241015,25.3,25.34,25.1101,25.2301,8500 TRT-D,D,20241015,24.81,25.01,24.81,24.97,7100 TRT-E,D,20241015,23.03,23.12,22.84,22.84,8700 TRT-P,D,20241015,19.46,19.54,19.31,19.31,12100 TRTX,D,20241015,8.36,8.495,8.33,8.39,1060900 TRU,D,20241015,107.16,108.34,106.67,107.65,1301200 TRV,D,20241015,242,243.625,240.51,240.88,1491100 TS,D,20241015,31.69,31.77,31.26,31.3,1334200 TSE,D,20241015,6.52,6.57,6.14,6.16,243400 TSI,D,20241015,5.12,5.12,5.0227,5.03,28200 TSLX,D,20241015,20.76,20.76,20.59,20.62,237900 TSM,D,20241015,192.96,193.62,184.25,187.13,21812600 TSN,D,20241015,59.75,60.83,59.67,59.87,1720200 TSQ,D,20241015,10.3,10.32,10.07,10.22,59900 TT,D,20241015,406.74,406.96,396.94,397.5,1155700 TTC,D,20241015,82.93,85.055,82.85,83.86,934600 TTE,D,20241015,65.08,65.22,64.575,64.73,2261700 TTI,D,20241015,3.21,3.265,3.16,3.23,1582100 TTP,D,20241015,44.8,45.15,43.6501,44.74,4700 TU,D,20241015,16.1,16.255,16.075,16.14,2077800 TUYA,D,20241015,1.62,1.62,1.52,1.54,968400 TV,D,20241015,2.26,2.31,2.185,2.2,1260300 TVC,D,20241015,23.02,23.13,23.0136,23.13,11800 TVE,D,20241015,22.72,22.92,22.72,22.82,10200 TWI,D,20241015,7.1,7.1,6.82,6.83,463900 TWLO,D,20241015,70.84,71.1899,70.07,70.15,1503700 TWN,D,20241015,45.04,45.3487,43.82,44.37,20000 TWO,D,20241015,12.8,13.02,12.8,12.93,1430500 TWO-A,D,20241015,24.88,24.88,24.71,24.88,2700 TWO-B,D,20241015,24.91,24.97,24.74,24.93,13300 TWO-C,D,20241015,24.88,24.95,24.678,24.95,15700 TX,D,20241015,35.52,35.6291,34.86,34.87,141500 TXNM,D,20241015,43.48,44.19,43.445,43.52,1229300 TXO,D,20241015,19.42,19.42,18.9838,19.16,47900 TXT,D,20241015,88.8,89.115,87.76,87.85,682800 TY,D,20241015,33.5,33.61,33.36,33.36,32200 TYG,D,20241015,40.05,40.3502,40.0001,40.1,16900 TYL,D,20241015,602.45,606.9275,600.045,601.05,253100 U,D,20241015,21.99,22.85,21.67,21.95,10767200 UA,D,20241015,8.37,8.78,8.37,8.64,5774100 UAA,D,20241015,9.09,9.5,9.07,9.39,17497100 UAN,D,20241015,69.95,70.6687,69.1601,69.93,16700 UBER,D,20241015,84.77,84.77,82.65,83.2,14858400 UBS,D,20241015,32.34,32.4299,31.91,31.94,1021000 UCB,D,20241015,29.04,29.96,28.96,29.22,587800 UCB-I,D,20241015,24.7715,24.8,24.53,24.7999,12600 UDR,D,20241015,44.29,44.94,44.2,44.51,1956200 UE,D,20241015,21.43,22.29,21.43,21.9,1180300 UFI,D,20241015,7.36,7.4,6.9,6.9,33700 UGI,D,20241015,24.85,25.57,24.76,25.33,2580200 UGP,D,20241015,3.71,3.73,3.6425,3.66,1683800 UHA.B,D,20241015,68,68.86,67.18,67.87,248500 UHAL,D,20241015,74.72,75.1525,73.9,73.91,164400 UHS,D,20241015,221,231.63,221,225.34,1123000 UHT,D,20241015,41.9,42.81,41.69,42.72,74000 UI,D,20241015,242.42,245.39,239.325,240.85,58600 UIS,D,20241015,6.24,6.595,6.24,6.53,491200 UL,D,20241015,63.53,63.91,63.25,63.32,1422400 ULS,D,20241015,53.45,53.99,53.23,53.62,605500 UMC,D,20241015,8.14,8.185,7.91,7.95,14388200 UMH,D,20241015,18.8,19,18.73,18.83,285200 UMH-D,D,20241015,23.71,24.02,23.71,24.02,20600 UNF,D,20241015,189.73,192.9,189.73,190.62,52500 UNFI,D,20241015,20.72,21.07,20.35,20.81,633600 UNH,D,20241015,552.02,569.7,543,556.29,11939300 UNM,D,20241015,62.99,63.88,62.85,63.27,649300 UNMA,D,20241015,25.36,25.4135,25.21,25.29,5900 UNP,D,20241015,246.71,248.7,245.36,245.79,1858000 UP,D,20241015,2.1,2.14,2.04,2.07,475800 UPS,D,20241015,134.94,136.4,133.67,133.8,2957400 URI,D,20241015,831.83,844.94,831.21,833.68,432700 USA,D,20241015,7.3,7.32,7.18,7.18,708500 USAC,D,20241015,22.77,22.9,22.48,22.75,176200 USB,D,20241015,47.45,48.08,46.94,47,8595500 USB-A,D,20241015,865,878.4107,865,877,4600 USB-H,D,20241015,22.09,22.2,21.93,21.97,209400 USB-P,D,20241015,25.27,25.4219,25.1944,25.33,34000 USB-Q,D,20241015,18.38,18.59,18.38,18.42,38200 USB-R,D,20241015,19.78,20.09,19.772,19.95,39700 USB-S,D,20241015,22.27,22.51,22.25,22.31,41200 USFD,D,20241015,62.19,63.13,62.06,62.54,1242000 USM,D,20241015,56.82,58.29,56.82,57.99,122200 USNA,D,20241015,35.6,36.64,35.58,36.23,86300 USPH,D,20241015,81.84,84.01,81.84,82.28,94000 UTF,D,20241015,25.39,25.67,25.39,25.57,129600 UTI,D,20241015,16.23,16.43,16.04,16.06,351900 UTL,D,20241015,58.96,60.08,58.96,59.22,38600 UTZ,D,20241015,17.62,17.855,17.495,17.52,433200 UVE,D,20241015,19.24,19.975,19.2099,19.67,239200 UVV,D,20241015,49.98,50.735,49.95,50.1,111700 UWM.W,D,20241015,0.37,0.371,0.34,0.34,7100 UWMC,D,20241015,7.43,7.6,7.36,7.5,2561700 UZD,D,20241015,23.83,23.9,23.76,23.78,29800 UZE,D,20241015,22.42,22.4815,22.36,22.41,25600 UZF,D,20241015,22.41,22.51,22.3901,22.51,55800 V,D,20241015,281,282.64,278.83,279.29,5807000 VAC,D,20241015,74.76,75.79,74.36,75.02,342700 VAL,D,20241015,50.16,51.0917,49.62,50.26,1056400 VAL.W,D,20241015,8.6,8.6,8.04,8.3,13100 VALE,D,20241015,10.83,10.835,10.68,10.79,40558300 VATE,D,20241015,5.4,5.4799,5.2026,5.46,33600 VBF,D,20241015,16.6,16.66,16.5589,16.64,28700 VCV,D,20241015,10.82,10.845,10.77,10.79,170100 VEEV,D,20241015,210.04,211.22,209.0058,210,538100 VEL,D,20241015,19.49,19.55,19.49,19.5,10500 VET,D,20241015,9.59,9.71,9.41,9.56,1549200 VFC,D,20241015,19.25,19.905,19.22,19.49,5428200 VGI,D,20241015,8.07,8.0844,8.0407,8.05,27900 VGM,D,20241015,10.45,10.51,10.45,10.48,214100 VHC,D,20241015,6.84,6.9839,6.54,6.68,17600 VHI,D,20241015,35.2,35.4199,34.2879,34.72,19100 VICI,D,20241015,32.9,33.205,32.75,32.82,5124900 VIK,D,20241015,38.29,38.59,37.22,38.5,2422300 VIPS,D,20241015,15.89,15.95,15.1513,15.3,4334400 VIST,D,20241015,47.26,48.29,46.2964,47.84,719900 VIV,D,20241015,9.44,9.49,9.375,9.39,766300 VKQ,D,20241015,10.16,10.19,10.145,10.18,228700 VLN,D,20241015,2.06,2.12,1.92,2.01,339100 VLN.W,D,20241015,0.0346,0.039,0.0346,0.0349,101700 VLO,D,20241015,136.5,137.61,134.39,134.65,3247800 VLRS,D,20241015,6.38,6.69,6.355,6.66,933000 VLT,D,20241015,11.47,11.54,11.33,11.34,32400 VLTO,D,20241015,113.9,114.61,112.8,112.88,1030200 VMC,D,20241015,250,257.8,249.685,252.79,972900 VMI,D,20241015,302.84,307.045,302.625,303.7,149200 VMO,D,20241015,10.14,10.16,10.13,10.14,312600 VNCE,D,20241015,2,2.0125,1.95,2,10800 VNO,D,20241015,40.42,41.54,40.37,40.9,1958300 VNO-L,D,20241015,19.25,19.4599,19.11,19.11,51800 VNO-M,D,20241015,18.37,18.58,18.21,18.21,41700 VNO-N,D,20241015,18.4,18.65,18.26,18.39,42500 VNO-O,D,20241015,17.05,17.3366,16.99,17.13,86100 VNT,D,20241015,34.15,34.85,34.11,34.34,751400 VOC,D,20241015,5.09,5.09,5.02,5.07,42900 VOTE,D,20241015,68.38,68.38,67.725,67.87,20700 VOY-B,D,20241015,26.11,26.42,25.97,25.97,22100 VOYA,D,20241015,81.3,82.26,81.01,81.78,560400 VPG,D,20241015,24.64,25.09,24.56,24.65,57200 VPV,D,20241015,11.24,11.31,11.24,11.25,27800 VRE,D,20241015,17.42,17.65,17.33,17.39,328300 VRN,D,20241015,6.1,6.19,6.015,6.12,6044000 VRT,D,20241015,111.8,111.96,106.29,107.47,9795800 VRTS,D,20241015,213.97,222.04,213.97,217.59,38200 VSCO,D,20241015,26.46,27.65,26.4,26.43,2226200 VSH,D,20241015,18.42,18.68,18.09,18.11,729600 VST,D,20241015,132.01,132.78,126.52,128.29,6937800 VSTO,D,20241015,44.25,44.26,44.13,44.15,799100 VSTS,D,20241015,14.87,15.35,14.87,15.03,1400900 VTEX,D,20241015,7.04,7.06,6.92,6.96,177200 VTLE,D,20241015,27.46,27.72,26.32,26.37,1427100 VTMX,D,20241015,26.5,26.55,25.92,26.07,369200 VTN,D,20241015,11.58,11.59,11.5053,11.52,59800 VTOL,D,20241015,33.68,34.02,33.06,33.46,62700 VTR,D,20241015,64.34,65.15,64.16,64.29,3291700 VTS,D,20241015,24.56,25.13,24.56,24.88,132300 VVI,D,20241015,35.58,36.36,35.46,35.74,45400 VVR,D,20241015,4,4,3.95,3.96,768400 VVV,D,20241015,41.8,42.17,41.31,41.48,1046500 VVX,D,20241015,65.33,65.4471,62.94,62.95,126100 VYX,D,20241015,13.22,13.4301,13.11,13.23,872900 VZ,D,20241015,43.47,43.97,43.165,43.74,15444400 VZIO,D,20241015,11.24,11.29,11.2,11.26,1868000 W,D,20241015,54.27,54.96,53.06,53.14,3350100 WAB,D,20241015,188.71,189.915,187.1,187.25,846700 WAL,D,20241015,89.63,92.73,88.485,90.88,1590000 WAL-A,D,20241015,20.48,20.53,20.1001,20.12,30100 WAT,D,20241015,358.06,364.595,357.5,360,394500 WBS,D,20241015,48.28,49.975,48.02,48.93,1391700 WBS-F,D,20241015,21.78,22.1924,21.75,21.77,11900 WBS-G,D,20241015,24.45,24.5,24.3401,24.4999,6300 WBX,D,20241015,1.15,1.1595,1.11,1.12,208200 WBX.W,D,20241015,0.08,0.0825,0.0771,0.0771,6400 WCC,D,20241015,175,175.89,172.3,172.45,726300 WCC-A,D,20241015,25.89,25.95,25.87,25.88,57900 WCN,D,20241015,182.98,183.84,181.82,182.03,608500 WD,D,20241015,112.35,114.86,112.152,113.89,181100 WDH,D,20241015,1.26,1.26,1.12,1.13,279600 WDI,D,20241015,15.65,15.65,15.55,15.6,169100 WDS,D,20241015,16.6,16.63,16.38,16.38,1252300 WEA,D,20241015,11.28,11.28,11.18,11.18,10300 WEAV,D,20241015,13.08,13.389,12.94,13.31,657900 WEC,D,20241015,97.06,98.04,96.83,97.22,2376200 WELL,D,20241015,128.48,130.04,128.1,129.25,2442800 WES,D,20241015,39.35,39.36,38.71,38.8,1081200 WEX,D,20241015,213.31,216.13,213.31,213.76,280300 WF,D,20241015,37.04,37.04,36.13,36.14,68400 WFC,D,20241015,62.91,63.82,62.225,63.03,24693400 WFC-A,D,20241015,21.79,22.03,21.7827,21.935,49600 WFC-C,D,20241015,20.44,20.62,20.44,20.5,42300 WFC-D,D,20241015,20.04,20.24,19.99,20.1,65400 WFC-L,D,20241015,1274.07,1277,1264.279,1266.85,10800 WFC-Y,D,20241015,25.24,25.3591,25.1879,25.28,31900 WFC-Z,D,20241015,21.78,21.98,21.77,21.9,97400 WFG,D,20241015,100.48,102.4,100.48,100.96,225100 WGO,D,20241015,58.41,60.1722,58.2933,58.87,514500 WH,D,20241015,81.34,82.71,81.04,81.27,841700 WHD,D,20241015,61.37,62.2,60.05,61.11,482300 WHG,D,20241015,15.48,15.7,14.52,15.08,21800 WHR,D,20241015,104.22,105.9999,103,103.09,789100 WIA,D,20241015,8.44,8.53,8.4168,8.45,40100 WINN,D,20241015,26.29,26.29,25.86,25.99,113200 WIT,D,20241015,6.4,6.42,6.37,6.38,3206800 WIW,D,20241015,8.79,8.82,8.79,8.805,142400 WK,D,20241015,79.83,81.43,79.78,81.33,278700 WKC,D,20241015,30.15,30.9398,30.15,30.62,918300 WLK,D,20241015,143.1,144.57,141.715,141.8,318800 WLKP,D,20241015,22.41,22.6,22.3748,22.46,16600 WLTG,D,20241015,29.62,29.62,29.32,29.3377,3400 WLY,D,20241015,49.77,50.57,49.68,49.9,272000 WLYB,D,20241015,50.03,50.03,50.03,50.03,200 WM,D,20241015,214.54,216.01,213.43,213.79,1180400 WMB,D,20241015,50.45,51.05,50.29,50.9,5434100 WMK,D,20241015,64.34,66.66,64.34,65.24,71400 WMS,D,20241015,154.89,157.535,154.18,154.83,346600 WMT,D,20241015,80.67,81.8201,80.51,81.65,13276200 WNC,D,20241015,18.44,18.9,18.35,18.35,354100 WNS,D,20241015,48.17,50.66,48.17,49.37,526300 WOLF,D,20241015,15.04,16.25,13.25,13.8,66672800 WOR,D,20241015,40.72,41.37,40.29,40.31,341300 WOW,D,20241015,5,5.11,4.67,4.83,1855300 WPC,D,20241015,59.9,60.315,58.91,59.57,1571800 WPM,D,20241015,60.63,61.79,60.51,61.76,1281100 WPP,D,20241015,49.72,49.945,49.46,49.47,88000 WRB,D,20241015,59.3,59.98,58.79,58.92,1827100 WRB-E,D,20241015,25.15,25.1866,25.12,25.13,9300 WRB-F,D,20241015,23.35,23.56,23.255,23.5,29900 WRB-G,D,20241015,20.5,20.65,20.5,20.53,5600 WRB-H,D,20241015,20.2,20.41,20.2,20.31,5100 WRBY,D,20241015,15.49,16.03,15.42,15.64,1307600 WS,D,20241015,33.93,34.86,33.59,33.64,184500 WSM,D,20241015,146.44,151.61,145.7,148.12,1638600 WSO,D,20241015,497.21,500.8,492.09,493,222500 WSR,D,20241015,14.06,14.32,14.03,14.24,306900 WST,D,20241015,295,297.93,290,291.04,925300 WT,D,20241015,10.13,10.35,10.12,10.17,1945300 WTI,D,20241015,2.07,2.08,1.98,1.99,4270600 WTM,D,20241015,1842.6,1850,1829.85,1829.85,5600 WTRG,D,20241015,40.17,40.705,40,40.37,1285400 WTS,D,20241015,206.72,208.19,205.62,207.2,213300 WTTR,D,20241015,11.17,11.31,11.04,11.05,788500 WU,D,20241015,11.84,11.925,11.75,11.75,3749000 WWW,D,20241015,16.59,16.86,16.3,16.34,650300 WY,D,20241015,32.85,33.46,32.76,33.05,4209900 X,D,20241015,36.21,37.1,36.08,36.97,2632300 XFL-A,D,20241015,24.9181,25.19,24.9181,24.96,6100 XFLT,D,20241015,6.83,6.85,6.82,6.85,589000 XHR,D,20241015,14.87,15.15,14.825,14.83,468600 XIN,D,20241015,4,4,3.6,3.8,87800 XOM,D,20241015,120.82,121.95,119.78,120.35,15771300 XPER,D,20241015,8.86,9.36,8.86,9.01,1511600 XPEV,D,20241015,11.31,11.51,11.07,11.16,17151300 XPO,D,20241015,116.32,117.66,115.16,115.37,1302900 XPOF,D,20241015,12.13,12.51,11.97,12.09,271100 XPRO,D,20241015,17.02,17.2099,16.83,16.89,1119100 XYF,D,20241015,6.61,6.61,6.235,6.36,61200 XYL,D,20241015,137.63,138.4699,136.57,136.68,899700 YALA,D,20241015,4.33,4.3497,4.155,4.17,194800 YELP,D,20241015,34.29,35.06,34.27,34.9,536900 YETI,D,20241015,40.98,41.77,40.87,41.39,966100 YEXT,D,20241015,6.92,7,6.78,6.99,617000 YMM,D,20241015,9.01,9.18,8.635,8.83,14017200 YOU,D,20241015,35,35.6778,34.2,35.49,2089800 YPF,D,20241015,24.87,25.7599,24.39,25.74,2083100 YRD,D,20241015,6.06,6.12,5.51,5.61,391600 YSG,D,20241015,3.48,3.55,3.42,3.45,315600 YUM,D,20241015,134.21,134.73,132.68,133.22,1421700 YUMC,D,20241015,45.61,45.72,43.86,44.19,4872000 ZBH,D,20241015,103.51,105.97,103.5,104.6,1485700 ZEPP,D,20241015,3.43,3.5,3.32,3.4001,21000 ZETA,D,20241015,31.1,32.35,30.71,32.15,5207700 ZGN,D,20241015,8.62,8.62,8.12,8.13,580400 ZH,D,20241015,3.7,3.75,3.598,3.61,513800 ZIM,D,20241015,20.85,21.11,20.5201,20.72,3905100 ZIP,D,20241015,9.58,9.9,9.52,9.81,371300 ZK,D,20241015,22.18,22.7,21.61,21.9,1008000 ZKH,D,20241015,3.77,3.78,3.54,3.58,55400 ZTO,D,20241015,25.21,25.24,24.68,24.77,3536700 ZTR,D,20241015,6.05,6.06,6.03,6.05,160900 ZTS,D,20241015,192.28,195.82,191.94,192.39,1414500 ZUO,D,20241015,8.99,9.22,8.95,9.15,3450600 ZVIA,D,20241015,1.14,1.1669,1.08,1.12,178600 ZWS,D,20241015,36.89,37.38,36.57,36.66,1112000