,,,,,,, A,D,20241016,141.51,142.565,138.44,139.11,1702100 AA,D,20241016,42.09,42.24,41.56,42.07,6820200 AAC.S,D,20241016,10.85,10.92,10.85,10.92,200 AAC.T,D,20241016,0.161,0.161,0.1555,0.1555,2000 AACT,D,20241016,10.82,10.869,10.82,10.8349,3800 AAM,D,20241016,10.02,10.03,10.02,10.02,1303300 AAM.U,D,20241016,10.04,10.05,10.04,10.04,2000 AAM.W,D,20241016,0.05,0.05,0.05,0.05,65000 AAP,D,20241016,39.93,39.93,38.58,38.62,2687000 AAT,D,20241016,27.99,28.42,27.85,27.92,177600 AB,D,20241016,36.95,37.97,36.66,37.72,461300 ABBV,D,20241016,190.45,191.035,188.73,190.46,5575900 ABCB,D,20241016,65.43,66.45,65.16,66.05,369400 ABEV,D,20241016,2.28,2.32,2.27,2.3,18239000 ABG,D,20241016,229.5,237.12,228.78,234.99,115600 ABM,D,20241016,53.52,54.29,53.465,53.87,316800 ABR,D,20241016,15.32,15.55,15.27,15.29,2142600 ABR-D,D,20241016,19.41,19.75,19.3,19.52,23400 ABR-E,D,20241016,19.94,20.08,19.6,19.77,4300 ABR-F,D,20241016,19.61,19.87,19.4,19.61,31100 ABT,D,20241016,118.01,119.52,116.64,117.82,7356200 AC,D,20241016,40.61,40.61,37.06,38.67,5300 ACA,D,20241016,95.71,97.65,95.48,96.52,162100 ACCO,D,20241016,5.16,5.235,5.145,5.2,374900 ACEL,D,20241016,11.58,11.69,11.52,11.57,124600 ACH.W,D,20241016,0.35,0.35,0.3,0.3199,810400 ACHR,D,20241016,3.14,3.22,3.1227,3.19,10353700 ACI,D,20241016,18.3,18.52,18.265,18.31,2616700 ACM,D,20241016,106.46,108.2599,106.24,107.26,678200 ACN,D,20241016,365.69,372.87,364.88,372.26,2110700 ACP,D,20241016,6.63,6.63,6.59,6.62,504600 ACP-A,D,20241016,24.25,24.43,24.25,24.43,600 ACR,D,20241016,15.48,15.485,15.21,15.21,14600 ACR-C,D,20241016,24.87,24.9,24.75,24.75,12500 ACR-D,D,20241016,23.05,23.3575,23.05,23.1,7100 ACRE,D,20241016,6.65,6.82,6.63,6.79,400300 ACV,D,20241016,21.54,21.75,21.54,21.65,31400 ADC,D,20241016,75.5,76.875,75.14,76.69,587100 ADC-A,D,20241016,21.2,21.2,20.94,21.1,20400 ADCT,D,20241016,3.06,3.26,2.99,3.22,421200 ADM,D,20241016,57.82,58.53,57.82,58.29,1610900 ADNT,D,20241016,21.66,21.91,21.38,21.63,742400 ADT,D,20241016,6.92,7.05,6.91,7,3848400 ADX,D,20241016,21.75,21.89,21.69,21.88,203300 AEE,D,20241016,88.14,88.9,87.88,88.73,866200 AEFC,D,20241016,22.55,22.6952,22.52,22.55,31300 AEG,D,20241016,6.3,6.37,6.3,6.35,1818200 AEM,D,20241016,82.85,83.98,82.11,82.21,2384500 AEO,D,20241016,21.24,21.735,21.2139,21.45,2605200 AER,D,20241016,97.03,98.67,96.99,98.66,982600 AES,D,20241016,17.59,17.95,17.52,17.89,10226900 AESI,D,20241016,20.43,20.62,19.93,20.37,1115800 AEV.W,D,20241016,0.0459,0.049,0.0459,0.046,1200 AEVA,D,20241016,3.55,3.645,3.52,3.62,232600 AFB,D,20241016,11.56,11.6145,11.54,11.58,23600 AFG,D,20241016,135.65,137.24,134.62,134.94,304200 AFGB,D,20241016,24.89,25.0466,24.8501,24.93,6400 AFGC,D,20241016,23.19,23.37,23.079,23.24,7900 AFGD,D,20241016,24.92,24.92,24.8043,24.92,4200 AFGE,D,20241016,20.65,20.7325,20.55,20.69,18000 AFL,D,20241016,113.84,114.495,113.5385,114.38,1237500 AG,D,20241016,6.72,6.855,6.5,6.5,7618400 AGCO,D,20241016,99.73,101.84,99.12,100.08,645900 AGD,D,20241016,10.57,10.62,10.54,10.56,76800 AGI,D,20241016,19.95,20.24,19.74,19.97,2522200 AGL,D,20241016,3.34,3.485,3.24,3.26,4007700 AGM,D,20241016,188.43,191.2579,188.0038,189.75,40500 AGM-D,D,20241016,24.86,24.86,24.635,24.75,2500 AGM-E,D,20241016,24.23,24.2999,23.98,24.04,16200 AGM-F,D,20241016,23.05,23.2599,22.89,23.2,9800 AGM-G,D,20241016,21.91,22.1109,21.7801,22.0899,7900 AGM.A,D,20241016,147,147,142.11,142.11,1100 AGO,D,20241016,83.78,85.15,83.71,85.12,221700 AGR,D,20241016,35.72,35.78,35.72,35.77,480400 AGRO,D,20241016,11.26,11.35,11.17,11.22,903300 AGS,D,20241016,11.6,11.655,11.58,11.62,435500 AGX,D,20241016,125.78,129.98,125.34,129.28,711100 AHH,D,20241016,11.23,11.345,11.2,11.25,494400 AHH-A,D,20241016,24.93,24.93,24.3065,24.85,10600 AHL-C,D,20241016,26.54,26.6603,26.34,26.63,14400 AHL-D,D,20241016,21.98,21.98,21.6924,21.8665,9700 AHL-E,D,20241016,21.81,21.94,21.52,21.795,12100 AHR,D,20241016,24.96,25.45,24.96,25.41,1193200 AHT,D,20241016,0.6212,0.6212,0.6008,0.6212,138500 AHT-D,D,20241016,14.35,15.05,14.35,15,10700 AHT-F,D,20241016,14.8484,14.8484,14.28,14.3,800 AHT-H,D,20241016,13.89,14.28,13.89,14.25,2000 AHT-I,D,20241016,14.73,14.73,13.6501,14.5,800 AI,D,20241016,26.34,26.45,25.43,26.17,2936800 AIFD,D,20241016,27.51,27.6202,27.49,27.6013,3100 AIG,D,20241016,77.2,77.7,76.68,77.14,3144900 AIN,D,20241016,74.81,75.7,74.06,75.25,240200 AIO,D,20241016,22.61,22.6192,22.345,22.47,53400 AIR,D,20241016,60.74,62.99,60.675,61.94,280800 AIT,D,20241016,231.79,234.6,231.23,234.39,236400 AIV,D,20241016,8.76,8.8101,8.7,8.75,830400 AIZ,D,20241016,194.67,197.69,194.59,196.86,283200 AIZN,D,20241016,22.78,22.99,22.78,22.99,4900 AJG,D,20241016,285.84,290.2,285.5,289.52,1004800 AJX,D,20241016,3.25,3.26,3.15,3.22,61000 AKA,D,20241016,24.4,26,24.0478,25.38,13900 AKO.A,D,20241016,14.13,14.18,13.92,14.145,9000 AKO.B,D,20241016,18.9,19.09,18.84,18.95,7000 AKR,D,20241016,24.49,24.73,24.2,24.65,764500 AL,D,20241016,44.21,45.45,43.89,45.07,879200 AL-A,D,20241016,25.18,25.19,25.18,25.18,26100 ALB,D,20241016,97.84,99.67,96.63,98.25,1875800 ALB-A,D,20241016,46.58,46.605,45.83,46.49,54300 ALC,D,20241016,95.97,96.43,95.195,95.29,679700 ALE,D,20241016,64.45,64.585,64.33,64.4,220300 ALEX,D,20241016,18.87,18.95,18.81,18.81,210200 ALG,D,20241016,181.92,184.64,181.53,181.53,124100 ALIT,D,20241016,7.38,7.455,7.35,7.41,2936100 ALK,D,20241016,45.77,46.865,45.6,46.39,2602000 ALL,D,20241016,192.2,195.87,192.2,195.65,1459200 ALL-B,D,20241016,25.9,26.04,25.87,26.02,31700 ALL-H,D,20241016,24.67,24.85,24.52,24.65,115000 ALL-I,D,20241016,23.21,23.3891,23.21,23.26,13000 ALL-J,D,20241016,27.83,27.8784,27.8,27.81,30800 ALLE,D,20241016,149.85,151.9772,149.6,150.93,551800 ALLY,D,20241016,35.56,36,35.2,35.94,5597000 ALSN,D,20241016,99.01,100.17,99.01,99.52,351200 ALT-A,D,20241016,25.26,25.42,25.26,25.42,4000 ALTG,D,20241016,6.19,6.575,6.15,6.18,428200 ALTM,D,20241016,5.54,5.55,5.53,5.53,32710600 ALUR,D,20241016,0.667,0.7813,0.667,0.7682,130600 ALV,D,20241016,94.23,94.45,92.71,92.84,715300 ALX,D,20241016,235.5,238.5,232.97,232.97,14900 AM,D,20241016,15.33,15.475,15.31,15.31,1864700 AMB.T,D,20241016,0.04,0.065,0.0399,0.05,58400 AMBC,D,20241016,11.72,12.06,11.72,11.95,413400 AMBP,D,20241016,4,4.08,3.89,3.97,1763800 AMC,D,20241016,4.18,4.26,4.15,4.23,5835200 AMCR,D,20241016,11.32,11.3799,11.265,11.3,3873300 AME,D,20241016,169.38,170.38,168.8,169.71,1505400 AMG,D,20241016,192.17,194.275,192.17,192.86,158600 AMH,D,20241016,37.56,38.27,37.51,38.14,1361500 AMH-G,D,20241016,24.7789,24.7789,24.75,24.75,1500 AMH-H,D,20241016,25.19,25.2,24.95,24.95,2800 AMN,D,20241016,40.2,40.9,39.955,40.62,1936500 AMP,D,20241016,510.7,518.05,510.7,517.57,468500 AMP.V,D,20241016,0.1398,0.1469,0.1398,0.1469,5000 AMPS,D,20241016,3.54,3.77,3.3829,3.76,3683500 AMPX,D,20241016,1.32,1.435,1.2806,1.33,1607300 AMPY,D,20241016,6.69,6.715,6.56,6.56,297200 AMR,D,20241016,224.36,229.3583,220.3,223.55,167000 AMRC,D,20241016,34.17,35.26,33.91,34.81,1011200 AMT,D,20241016,228.26,231.05,226.81,227.52,1518100 AMTB,D,20241016,20.99,21.31,20.81,21.16,303800 AMTD,D,20241016,1.42,1.42,1.35,1.41,71700 AMTM,D,20241016,28.47,30.29,27.94,28.93,2112200 AMWL,D,20241016,10.08,10.355,10.08,10.26,38100 AMX,D,20241016,16.49,16.815,16.3101,16.77,2461300 AN,D,20241016,168.86,171.2799,166.93,169.97,490600 ANET,D,20241016,395.18,406.35,394.82,406.08,1714700 ANF,D,20241016,162.2,165.95,160.24,163.78,1427300 ANG-A,D,20241016,25.09,25.09,24.99,25.05,37300 ANG-B,D,20241016,25.32,25.32,25.13,25.2,9200 ANRO,D,20241016,14.16,14.45,13.62,14.45,392900 ANVS,D,20241016,8.09,9.5,7.95,9.14,909000 AOD,D,20241016,8.99,9.045,8.98,9,398000 AOMN,D,20241016,25.54,25.54,25.43,25.5,6300 AOMR,D,20241016,9.98,10.0699,9.94,9.97,85400 AON,D,20241016,356.14,359.73,355.67,358.39,920700 AORT,D,20241016,26.57,27.04,26.425,26.89,200800 AOS,D,20241016,81.36,81.92,80.2,80.23,1158000 AP,D,20241016,1.78,1.82,1.7625,1.82,37500 APAM,D,20241016,45.26,45.75,45.2,45.51,342900 APD,D,20241016,323.88,328.72,323.07,326.7,1886500 APG,D,20241016,33.92,34.07,33.58,33.68,1081500 APH,D,20241016,65.81,67.5,65.73,67,6848300 APLE,D,20241016,15.05,15.275,15.03,15.24,1368200 APO,D,20241016,142.62,143.045,141.5,142.85,2360300 APO-A,D,20241016,75.53,77.105,75.53,76.27,40100 APOS,D,20241016,27.42,27.59,27.42,27.57,14300 APTV,D,20241016,70.66,71.355,70.08,70.36,2512200 AQN,D,20241016,5.15,5.18,5.1,5.17,5482900 AQNB,D,20241016,25.72,25.83,25.6389,25.71,99700 AR,D,20241016,27.44,27.65,27.19,27.24,3744300 ARC,D,20241016,3.41,3.42,3.39,3.42,844800 ARCH,D,20241016,144.66,146.81,144.4,145.18,189900 ARCO,D,20241016,9.61,9.72,9.545,9.71,780800 ARDC,D,20241016,15.32,15.3484,15.26,15.34,51000 ARDT,D,20241016,19.39,20.72,19.39,20.19,509200 ARE,D,20241016,122.08,123.1,121.68,122.67,750000 ARE-B,D,20241016,52.97,53.1,52.6284,52.88,583400 ARES,D,20241016,163.3,164.33,161.9,163.48,903700 ARG-A,D,20241016,24.79,24.9,24.77,24.81,8000 ARGD,D,20241016,22.46,22.709,22.4,22.4,17700 ARI,D,20241016,8.95,9.045,8.925,8.99,1138200 ARIS,D,20241016,16.39,16.42,15.37,15.54,501200 ARL,D,20241016,15.23,15.48,14.8501,15.38,5900 ARLO,D,20241016,11.81,11.97,11.675,11.86,614500 ARMK,D,20241016,39.37,39.87,39.24,39.4,1841400 AROC,D,20241016,21.4,21.84,21.25,21.47,1432700 ARR,D,20241016,19.69,20.14,19.69,20.12,1806700 ARR-C,D,20241016,23.27,23.39,23.06,23.06,21800 ARW,D,20241016,134.72,136.5,134.31,136.41,471100 AS,D,20241016,18.13,18.75,18,18.62,2355400 ASA,D,20241016,21.45,21.625,21.35,21.44,46900 ASAI,D,20241016,6.15,6.35,6.08,6.32,497400 ASAN,D,20241016,12.29,12.29,12.03,12.13,1037800 ASB,D,20241016,22.67,23.08,22.5001,22.9,1281500 ASB-E,D,20241016,23.54,23.7,23.45,23.65,5400 ASB-F,D,20241016,22.26,22.37,22.1676,22.34,10600 ASBA,D,20241016,24.8,24.8681,24.746,24.8,23800 ASC,D,20241016,16.72,16.88,16.62,16.68,399400 ASG,D,20241016,5.73,5.7499,5.7,5.71,265400 ASGI,D,20241016,20.06,20.3,20.045,20.105,135400 ASGN,D,20241016,98.13,99.65,97.4811,99.13,340600 ASH,D,20241016,87.13,87.81,87.13,87.2,234300 ASIX,D,20241016,30.38,30.69,30.19,30.42,69000 ASPN,D,20241016,25.31,26.9,24.2,25.41,6604000 ASR,D,20241016,280.18,280.18,276.84,279.98,29600 ASX,D,20241016,10.46,10.54,10.35,10.37,6860400 ATC-D,D,20241016,25.55,25.8,25.55,25.68,12500 ATC-H,D,20241016,25.4,25.486,25.35,25.4407,12900 ATEN,D,20241016,14.68,14.76,14.56,14.72,255000 ATGE,D,20241016,74.84,74.86,73.77,74.43,233700 ATH-A,D,20241016,25.11,25.51,25.11,25.51,20000 ATH-B,D,20241016,23.1136,23.19,23.0424,23.1719,11600 ATH-C,D,20241016,25.08,25.1199,25.02,25.05,51600 ATH-D,D,20241016,20.49,20.5192,20.22,20.29,78400 ATH-E,D,20241016,26.9,26.94,26.7892,26.87,13300 ATHM,D,20241016,31.31,31.69,30.95,31.21,342900 ATHS,D,20241016,25.71,25.77,25.65,25.66,37800 ATI,D,20241016,63.04,63.425,62.29,63.02,720300 ATIP,D,20241016,5.67,6.46,5.67,5.9,24300 ATKR,D,20241016,86.98,90.19,86.925,88.99,720000 ATMU,D,20241016,39.45,40.15,39.21,40,616000 ATO,D,20241016,142.55,144.175,142.43,143.94,446100 ATR,D,20241016,168.7,169.2,165.92,166.04,329900 ATS,D,20241016,30.18,31,29.955,30.85,214300 ATUS,D,20241016,2.43,2.49,2.35,2.36,3776800 AU,D,20241016,27.96,28.31,27.75,28,3457000 AUB,D,20241016,39.36,39.76,39.3,39.36,315000 AUB-A,D,20241016,24.6,24.6499,24.43,24.5,15100 AUNA,D,20241016,7.17,7.22,6.86,6.87,25700 AVA,D,20241016,38.54,38.6723,38.35,38.53,420800 AVAL,D,20241016,2.03,2.05,2.0289,2.05,24700 AVB,D,20241016,224.34,225.95,223.58,225.69,576600 AVD,D,20241016,5.16,5.42,5.11,5.35,291600 AVK,D,20241016,11.36,11.43,11.3,11.42,378000 AVK.P,D,20241016,0.0279,0.0279,0.0173,0.02,545900 AVNS,D,20241016,22.86,23.165,22.75,22.92,130300 AVNT,D,20241016,50.35,51.4,50.27,50.94,739200 AVTR,D,20241016,24.77,25.06,24.54,24.79,6116400 AVY,D,20241016,219.58,219.58,214.77,214.93,494900 AWF,D,20241016,11.03,11.07,10.95,11,904500 AWI,D,20241016,139.39,142.06,138.85,141.11,216700 AWK,D,20241016,141.31,142.84,141.28,142.58,651600 AWP,D,20241016,4.37,4.44,4.3649,4.43,427600 AWR,D,20241016,86.59,87.5,86.16,87.24,144100 AX,D,20241016,67.25,68.17,66.78,66.93,377500 AXL,D,20241016,6.1,6.22,6.05,6.18,1514600 AXP,D,20241016,278.88,281.87,277.69,281.68,2243600 AXR,D,20241016,29.3,29.585,27.99,28.02,13400 AXS,D,20241016,81.29,82.2,81.0506,81.64,370000 AXS-E,D,20241016,22.73,22.91,22.7118,22.87,63100 AXTA,D,20241016,36.8,37.04,36.76,36.85,1138600 AYI,D,20241016,309.12,309.65,305,305,243100 AZEK,D,20241016,45.52,45.52,44.26,44.39,1477600 AZO,D,20241016,3100,3136.78,3078.46,3128.64,133600 AZUL,D,20241016,3.11,3.29,3.11,3.27,791600 AZZ,D,20241016,80.18,81.51,79.8479,80.89,137700 B,D,20241016,46.64,46.65,46.52,46.55,1417000 BA,D,20241016,151.91,154.99,151.34,154.9,8356200 BABA,D,20241016,102.5,103.85,101.78,102.17,16432500 BAC,D,20241016,42.21,43.1,42.145,42.8,42437800 BAC-B,D,20241016,25.41,25.44,25.36,25.43,32100 BAC-E,D,20241016,24.7,24.8399,24.7,24.825,10500 BAC-K,D,20241016,25.25,25.2805,25.15,25.22,39900 BAC-L,D,20241016,1262.25,1264.48,1261,1262.98,5200 BAC-M,D,20241016,24.75,24.88,24.68,24.83,183600 BAC-N,D,20241016,23.75,23.86,23.71,23.8,64100 BAC-O,D,20241016,20.78,20.8799,20.6929,20.79,50000 BAC-P,D,20241016,19.76,19.84,19.68,19.74,40800 BAC-Q,D,20241016,20.44,20.5099,20.3,20.5,87400 BAC-S,D,20241016,23,23.05,22.9204,23.05,28900 BAH,D,20241016,162.84,164.19,162.67,164.13,900000 BAK,D,20241016,6.56,6.6,6.495,6.53,334800 BALL,D,20241016,66.15,67.49,66.13,67.29,1592100 BALY,D,20241016,17.55,17.55,17.49,17.5,378800 BAM,D,20241016,48.89,50.44,48.82,50.28,987100 BAN-F,D,20241016,23.9,24.08,23.9,24.06,70100 BANC,D,20241016,15.19,15.45,15.04,15.35,1626400 BAP,D,20241016,183.4,189.59,182.22,185.62,359200 BAR.W,D,20241016,0.08,0.08,0.0782,0.08,300 BARK,D,20241016,1.62,1.62,1.55,1.57,717200 BAX,D,20241016,36.77,37.16,36.65,36.76,2832000 BB,D,20241016,2.51,2.68,2.51,2.6,21215200 BBA.W,D,20241016,0.16,0.19,0.16,0.1701,18700 BBAI,D,20241016,1.79,1.8,1.71,1.75,3957400 BBAR,D,20241016,12.09,12.23,11.34,11.34,652300 BBD,D,20241016,2.64,2.67,2.605,2.64,41154600 BBDC,D,20241016,9.76,9.87,9.76,9.86,267800 BBDO,D,20241016,2.31,2.35,2.29,2.33,16400 BBN,D,20241016,17.08,17.17,17.0601,17.15,134800 BBU,D,20241016,24.23,24.87,24.23,24.35,16000 BBUC,D,20241016,26.24,26.66,26.04,26.27,52500 BBVA,D,20241016,10.18,10.2,10.05,10.06,959100 BBW,D,20241016,37.16,37.97,36.79,37.5,343100 BBWI,D,20241016,31.39,32.76,31.2,32.47,4215500 BBY,D,20241016,98.24,99.8,97.855,98.68,2454400 BC,D,20241016,84.3,85.312,83.38,83.89,584700 BC-A,D,20241016,25.32,25.42,25.25,25.28,10700 BC-B,D,20241016,25.08,25.2,25,25.14,7900 BC-C,D,20241016,25.2,25.38,25.2,25.38,7400 BCAT,D,20241016,16.27,16.331,16.22,16.26,317700 BCC,D,20241016,144.92,147.54,144.43,147,295600 BCE,D,20241016,33.44,33.845,33.44,33.48,1160100 BCH,D,20241016,24.38,24.74,24.31,24.68,132300 BCO,D,20241016,112.89,114.55,111.72,113.5,345100 BCS,D,20241016,12.42,12.575,12.41,12.52,12047700 BCSF,D,20241016,16.68,16.88,16.6,16.82,134200 BCX,D,20241016,9.44,9.45,9.36,9.39,141900 BDC,D,20241016,119.43,121.96,118.83,120.47,262100 BDJ,D,20241016,8.65,8.69,8.64,8.66,691400 BDN,D,20241016,6.26,6.34,6.205,6.23,1522800 BDX,D,20241016,241.4,242.94,239.225,240.24,1125700 BE,D,20241016,10.57,10.65,10.305,10.41,2845100 BEDU,D,20241016,2.1,2.161,1.9401,2,7200 BEKE,D,20241016,21.7,22.42,21.36,21.93,14851200 BEN,D,20241016,20.48,20.64,20.37,20.54,2400800 BEP,D,20241016,26.27,28.395,25.96,28.37,1044300 BEP-A,D,20241016,22.0709,22.0861,22.0601,22.0861,2400 BEPC,D,20241016,30.18,32.85,30.01,32.74,2187400 BEPH,D,20241016,18.07,18.16,17.94,18.125,5600 BEPI,D,20241016,18.67,18.67,18.43,18.595,5200 BEPJ,D,20241016,25.79,25.84,25.72,25.84,13900 BERY,D,20241016,69.92,70.74,69.68,69.79,784900 BEST,D,20241016,2.7211,2.725,2.72,2.725,3000 BF.A,D,20241016,47.73,48.54,47.63,48.33,83800 BF.B,D,20241016,48.68,49.57,48.6,49.42,1704600 BFA.W,D,20241016,0.02,0.023,0.013,0.02,1700 BFAM,D,20241016,133,133.06,131.3,131.96,423000 BFH,D,20241016,52.94,53.28,51.85,53.13,1303300 BFK,D,20241016,10.52,10.55,10.52,10.53,69900 BFL.W,D,20241016,0.0825,0.084,0.075,0.0782,47900 BFLY,D,20241016,1.73,1.76,1.67,1.72,783500 BFS,D,20241016,40.81,41.19,40.6148,40.68,62600 BFS-D,D,20241016,23.07,23.76,23.07,23.54,5000 BFS-E,D,20241016,23.9,23.9,23.76,23.81,8500 BFZ,D,20241016,12.04,12.05,12,12.03,37700 BG,D,20241016,94.76,95.94,94.7012,95.12,1318500 BGB,D,20241016,12.39,12.45,12.37,12.41,117300 BGH,D,20241016,15.24,15.39,15.235,15.35,139700 BGR,D,20241016,12.9,12.925,12.81,12.83,94900 BGS,D,20241016,8.6,8.6632,8.5301,8.57,724200 BGSF,D,20241016,8.89,8.93,8.82,8.93,22000 BGT,D,20241016,12.95,12.97,12.84,12.89,68100 BGX,D,20241016,12.77,12.8013,12.73,12.74,55300 BGY,D,20241016,5.62,5.63,5.57,5.58,251700 BH,D,20241016,168.89,171.08,168.89,171.08,500 BHC,D,20241016,8.45,8.51,8.39,8.46,2291300 BHE,D,20241016,44.06,44.58,43.77,44.06,280700 BHK,D,20241016,11.79,11.82,11.7337,11.79,95600 BHLB,D,20241016,28.09,28.48,27.99,28.27,318000 BHP,D,20241016,58.78,58.82,56.61,56.73,4033400 BHR,D,20241016,3.21,3.25,3.15,3.25,187300 BHR-B,D,20241016,15.79,17,15.79,16.65,13400 BHR-D,D,20241016,22.3092,22.3092,22.01,22.01,700 BHV,D,20241016,11.313,11.3262,11.3,11.3262,5300 BHVN,D,20241016,50.93,52.6972,50.53,51.47,809400 BIGZ,D,20241016,7.6,7.63,7.5201,7.59,661500 BILL,D,20241016,55.96,56.075,54.89,55.52,726600 BIO,D,20241016,340.99,340.99,329.075,329.79,204600 BIP,D,20241016,34.18,35.89,34.18,35.77,384400 BIP-A,D,20241016,20.76,20.92,20.7,20.71,1900 BIP-B,D,20241016,20.3,20.45,20.27,20.3601,3200 BIPC,D,20241016,42.34,43.19,42.08,43,398900 BIPH,D,20241016,19.57,19.93,19.51,19.93,7000 BIPI,D,20241016,19.83,20.01,19.7757,20.01,4200 BIPJ,D,20241016,25.38,25.41,25.26,25.4,16400 BIRK,D,20241016,50.67,50.88,49.84,50.36,1048000 BIT,D,20241016,14.82,14.955,14.82,14.92,135600 BJ,D,20241016,86.8,87.46,86.08,86.16,1362700 BK,D,20241016,76.31,77.47,76.05,77.3,3340200 BKD,D,20241016,6.41,6.83,6.3,6.68,6454400 BKDT,D,20241016,91.47,91.47,91.47,91.47,200 BKE,D,20241016,43.95,44.68,43.735,44.31,325700 BKH,D,20241016,61.22,62.2,61.175,62.04,384900 BKK.W,D,20241016,0.1,0.1,0.08,0.08,15800 BKKT,D,20241016,11.35,11.8,11,11.73,93900 BKN,D,20241016,12.96,12.96,12.74,12.83,82400 BKS.W,D,20241016,0.0315,0.0358,0.0315,0.0341,34100 BKSY,D,20241016,6.16,6.16,5.9131,6.13,437400 BKT,D,20241016,12.31,12.31,12.24,12.28,35200 BKU,D,20241016,37.73,38.19,37.42,37.54,620400 BKV,D,20241016,18.03,18.45,17.9,18.31,313200 BLCO,D,20241016,20.76,20.91,20.55,20.77,578200 BLD,D,20241016,403.86,409.955,402.4509,408.59,162100 BLDR,D,20241016,197.53,201.53,197.2,198.25,1034000 BLE,D,20241016,11.15,11.2,11.15,11.19,138200 BLK,D,20241016,1004.15,1019.22,1004.15,1015.75,547200 BLND,D,20241016,3.97,3.97,3.81,3.92,1115000 BLW,D,20241016,14.31,14.38,14.31,14.34,64800 BLX,D,20241016,33.97,34.2,33.8,34.15,135300 BMA,D,20241016,74.64,75.74,70.26,70.29,294000 BME,D,20241016,41.71,41.84,41.71,41.74,17500 BMEZ,D,20241016,15.8,15.86,15.76,15.84,208500 BMI,D,20241016,222.2,223.665,219.47,219.77,459600 BML-G,D,20241016,22.94,23.04,22.81,22.95,22000 BML-H,D,20241016,23.1,23.35,23.05,23.2981,27500 BML-J,D,20241016,24.4,24.54,24.3801,24.39,17200 BML-L,D,20241016,24.39,24.45,24.28,24.28,10500 BMN,D,20241016,25.18,25.18,25.01,25.025,7900 BMO,D,20241016,93.04,94.05,93.01,93.85,936900 BMY,D,20241016,52.63,53.58,52.51,53.37,7624200 BN,D,20241016,53.8,54.99,53.715,54.71,1657200 BNED,D,20241016,9.26,9.67,9.11,9.65,236600 BNH,D,20241016,18.58,18.8899,18.53,18.77,16200 BNJ,D,20241016,17.58,17.67,17.58,17.62,6100 BNL,D,20241016,18.59,18.8099,18.555,18.68,872800 BNS,D,20241016,53,53.7,52.98,53.69,1368800 BNT,D,20241016,53.68,55.04,53.68,54.8,8900 BNY,D,20241016,10.91,10.91,10.88,10.9,33800 BOC,D,20241016,14.82,15.03,14.77,14.87,104000 BODI,D,20241016,6.64,6.88,6.64,6.83,9600 BOE,D,20241016,11.27,11.305,11.27,11.28,121100 BOH,D,20241016,67.74,68.92,67.54,67.72,268000 BOH-A,D,20241016,18.58,18.74,18.45,18.6,28700 BOH-B,D,20241016,26.68,26.75,26.68,26.71,27600 BOND,D,20241016,93.37,93.4399,93.3,93.36,204400 BOOT,D,20241016,164.83,167.34,163.71,167.1,468800 BORR,D,20241016,5.12,5.26,5.085,5.25,2138800 BOW,D,20241016,30.57,31.1,30.51,30.76,167000 BOWL,D,20241016,12.01,12.05,11.8,12.03,193600 BOX,D,20241016,32.68,32.97,32.66,32.8,1212300 BP,D,20241016,31.07,31.13,30.83,30.93,6393800 BPT,D,20241016,1.27,1.27,1.226,1.23,57300 BR,D,20241016,221.16,222.7999,218.97,219.23,412100 BRBR,D,20241016,65.59,65.79,64.69,65.43,927700 BRC,D,20241016,75.2,75.98,74.9468,75.91,119400 BRCC,D,20241016,3.36,3.455,3.3576,3.4,348500 BRDG,D,20241016,10.57,10.875,10.5427,10.82,200200 BRFS,D,20241016,4.11,4.2099,4.075,4.15,2035700 BRK.A,D,20241016,697414.8,699413,693924.7,699413,1100 BRK.B,D,20241016,463.25,466,462.2,465.69,3166200 BRO,D,20241016,105.58,106.58,105.395,106.33,1184100 BROS,D,20241016,34.39,34.98,34,34.86,2340300 BRSP,D,20241016,5.44,5.52,5.42,5.47,598500 BRT,D,20241016,17.93,18.09,17.69,17.76,30500 BRW,D,20241016,7.35,7.41,7.35,7.41,89700 BRX,D,20241016,27.84,28.03,27.72,27.9,1410000 BSAC,D,20241016,20.13,20.49,20.12,20.42,600300 BSBR,D,20241016,5.13,5.175,5.1,5.14,132000 BSIG,D,20241016,26.91,27.195,26.83,27,199500 BSL,D,20241016,14.25,14.27,14.16,14.203,56000 BSM,D,20241016,14.93,15,14.8274,14.91,270500 BST,D,20241016,36.72,36.8486,36.6,36.72,106900 BSTZ,D,20241016,19.3,19.41,19.2075,19.35,193900 BSX,D,20241016,86.54,87.43,86.44,87,4134600 BTA,D,20241016,10.58,10.58,10.47,10.5,39400 BTCM,D,20241016,2.41,2.92,2.35,2.81,248000 BTE,D,20241016,3.01,3.048,2.91,2.91,13811800 BTI,D,20241016,35.77,36.01,35.685,35.8,2766100 BTO,D,20241016,34.38,34.72,34.08,34.5575,47800 BTT,D,20241016,21.46,21.5,21.43,21.47,132100 BTU,D,20241016,25.6,26.02,25.44,25.68,1385500 BTZ,D,20241016,11.13,11.16,11.05,11.15,329200 BUD,D,20241016,65.39,65.735,65.1,65.3,509300 BUI,D,20241016,23.92,24.13,23.7497,23.96,38700 BUR,D,20241016,13.74,14.01,13.74,13.89,634700 BURL,D,20241016,253,259.465,253,259.11,856400 BUXX,D,20241016,20.37,20.37,20.34,20.37,94100 BV,D,20241016,16.62,17.49,16.605,16.99,638200 BVN,D,20241016,13.34,13.66,13.19,13.24,542200 BW,D,20241016,2.97,2.99,2.71,2.79,1850200 BW-A,D,20241016,14.9,14.91,14.85,14.88,25900 BWA,D,20241016,35.23,35.59,34.995,35.04,1102100 BWG,D,20241016,8.68,8.72,8.67,8.71,85100 BWLP,D,20241016,14.4,14.525,14.34,14.34,231500 BWMX,D,20241016,12.59,12.8,12.46,12.77,26100 BWNB,D,20241016,22.23,22.365,22.23,22.27,4400 BWSN,D,20241016,24.07,24.07,23.69,24.01,14900 BWXT,D,20241016,121.67,125,121.0401,124.7,1623600 BX,D,20241016,157.38,160.39,157.0591,159.71,3961900 BXC,D,20241016,110.92,113.1,110.475,112.8,37400 BXMT,D,20241016,18.5,18.79,18.48,18.74,1200600 BXMX,D,20241016,13.73,13.825,13.7257,13.77,74200 BXP,D,20241016,87,87.79,86.9025,87.4,907800 BXSL,D,20241016,30.14,30.41,29.95,30.41,1248500 BY,D,20241016,26.69,27.06,26.56,26.92,88200 BYD,D,20241016,65.12,65.65,65,65.36,876600 BYM,D,20241016,11.88,11.9322,11.85,11.86,43300 BYON,D,20241016,10.53,10.72,10.215,10.29,1512400 BZH,D,20241016,33.07,33.705,33.045,33.54,231200 C,D,20241016,63.44,64.44,63.4,64.25,20208700 C-N,D,20241016,30.67,30.72,30.49,30.58,78100 CAAP,D,20241016,18.45,18.52,18.06,18.19,67400 CABO,D,20241016,358.37,361.965,348.58,350.59,91900 CACI,D,20241016,528.91,530.65,525.21,526.3,118300 CAD-A,D,20241016,22.9,23,22.85,22.9,10400 CADE,D,20241016,33.27,33.79,33.06,33.38,990100 CAE,D,20241016,18.59,19.09,18.54,18.82,1218000 CAF,D,20241016,13.01,13.16,12.97,13.06,47800 CAG,D,20241016,29.54,29.895,29.46,29.72,5139500 CAH,D,20241016,111.57,113.25,111.55,112.55,1405400 CAL,D,20241016,33.6,34.38,33.38,33.82,1018900 CALX,D,20241016,39.39,39.67,39.16,39.29,359600 CANG,D,20241016,1.69,1.79,1.69,1.715,25300 CAPL,D,20241016,21.86,21.97,21.582,21.8,20800 CARR,D,20241016,81.14,81.685,80.88,81.05,3326300 CARS,D,20241016,15.96,16.105,15.811,16.07,380300 CAT,D,20241016,387.4,394.6,386.925,393.62,1551700 CATO,D,20241016,5.45,5.55,5.45,5.53,21400 CAVA,D,20241016,134.81,134.8786,131.05,134.16,1057500 CB,D,20241016,287.48,293.53,287,293.1,1088400 CBL,D,20241016,26.64,26.98,26.63,26.72,121700 CBNA,D,20241016,21.3,21.5,21.0015,21.47,29500 CBRE,D,20241016,122.49,124.57,122.08,124.37,1210300 CBT,D,20241016,113.85,117.14,113.85,116.05,264100 CBU,D,20241016,61.77,63.04,61.575,62.5,248200 CBZ,D,20241016,67.35,68.07,67.35,67.41,283200 CC,D,20241016,19.85,20.29,19.63,19.86,1471200 CCI,D,20241016,114.42,115.89,114.26,115.68,2110800 CCIA,D,20241016,26,26.01,26,26.01,600 CCIF,D,20241016,8.4,8.4,8.37,8.375,96200 CCJ,D,20241016,53.38,55.97,53.05,55.78,10271100 CCK,D,20241016,93.69,95.05,93.28,94.04,701700 CCL,D,20241016,21.57,21.67,21.29,21.4,22859800 CCM,D,20241016,7.01,9.2,7.01,8.56,29500 CCO,D,20241016,1.59,1.595,1.56,1.59,649800 CCRD,D,20241016,12.21,12.51,12.16,12.23,19800 CCS,D,20241016,101.69,104.06,101.685,103.57,242600 CCU,D,20241016,11.05,11.35,11.05,11.35,172100 CCZ,D,20241016,60.8,61.2,59.5,59.9,25800 CDE,D,20241016,6.67,6.79,6.53,6.53,11043200 CDLR,D,20241016,27.07,27.09,26.62,26.8,46000 CDP,D,20241016,32.04,32.495,31.99,32.33,434900 CDR-C,D,20241016,14.85,14.89,14.8,14.8,15500 CDRE,D,20241016,37.35,38.35,37.35,38.29,134000 CE,D,20241016,135.06,136.68,134.875,134.97,862000 CEE,D,20241016,10.21,10.3457,10.21,10.3457,7300 CEIX,D,20241016,109.07,110.49,108.52,109.35,298700 CEL.P,D,20241016,0.05,0.06,0.05,0.06,2000 CEPU,D,20241016,10.56,10.63,10.01,10.01,277900 CF,D,20241016,83.76,85.38,83.1071,84.58,1925400 CFG,D,20241016,42.33,44.23,41.43,42.41,10866200 CFG-E,D,20241016,22.47,22.68,22.42,22.52,20800 CFG-H,D,20241016,27.44,27.48,27.35,27.4,23300 CFR,D,20241016,122.36,124.91,122.24,123.25,359400 CFR-B,D,20241016,21.49,21.5,21.37,21.47,6300 CGA,D,20241016,1.9,1.99,1.89,1.9795,2000 CGAU,D,20241016,7.28,7.3,7.16,7.16,396700 CGV,D,20241016,13.49,13.55,13.49,13.5349,22500 CHCT,D,20241016,17.5,17.7,17.38,17.44,283200 CHD,D,20241016,103.31,104.8,102.99,104.66,1059500 CHE,D,20241016,601.68,612.02,601.68,607.26,99300 CHGG,D,20241016,1.63,1.72,1.55,1.56,4708200 CHH,D,20241016,134.5,135.94,134.25,134.88,271800 CHM-A,D,20241016,24.2,24.3199,23.76,24.3199,3500 CHM-B,D,20241016,24.89,24.9,24.7,24.9,2800 CHMI,D,20241016,3.44,3.48,3.42,3.48,114900 CHN,D,20241016,12.55,12.68,12.47,12.48,65800 CHPT,D,20241016,1.34,1.35,1.31,1.34,7975000 CHT,D,20241016,38.21,38.21,37.884,37.95,80500 CHWY,D,20241016,29.02,29.44,28.62,29.28,3428600 CI,D,20241016,348.84,358.88,348.84,358.58,970300 CIA,D,20241016,4.81,5.2,4.78,5.12,125300 CIB,D,20241016,32.44,32.445,32.07,32.19,407800 CICB,D,20241016,25.5,25.7,25.491,25.65,62000 CIEN,D,20241016,66.3,66.85,66.15,66.57,1126700 CIF,D,20241016,1.76,1.78,1.76,1.765,40100 CIG,D,20241016,1.95,1.97,1.92,1.95,721000 CIG.C,D,20241016,2.45,2.48,2.45,2.48,900 CII,D,20241016,19.73,19.82,19.73,19.79,159300 CIM,D,20241016,15.48,16.07,15.48,16.06,697700 CIM-A,D,20241016,24.3,24.5,24.3,24.48,12400 CIM-B,D,20241016,25.06,25.14,25.05,25.06,12100 CIM-C,D,20241016,23.41,23.8483,23.41,23.59,22800 CIM-D,D,20241016,24.5,24.59,24.4699,24.58,26100 CIMN,D,20241016,25.52,25.54,25.45,25.54,15300 CIMO,D,20241016,25.65,25.84,25.65,25.748,7700 CINT,D,20241016,7.25,7.56,7.24,7.42,21600 CIO,D,20241016,5.72,5.84,5.69,5.75,203700 CIO-A,D,20241016,18.89,19,18.835,18.95,17400 CION,D,20241016,11.93,12.13,11.93,12.08,173300 CIVI,D,20241016,50.65,51.4079,50.5501,50.84,1362600 CL,D,20241016,100.88,101.4,100.66,101.19,4188300 CLB,D,20241016,18.42,18.93,18.37,18.79,298200 CLB.W,D,20241016,0.3185,0.3199,0.308,0.3199,2000 CLBR,D,20241016,10.25,10.25,10.25,10.25,2600 CLCO,D,20241016,11.27,11.42,11.27,11.37,99600 CLD-A,D,20241016,23.42,23.63,23.23,23.23,5900 CLDT,D,20241016,8.57,8.67,8.5,8.65,282200 CLF,D,20241016,13.04,13.1468,12.93,13.05,6030800 CLH,D,20241016,255.58,259.32,255.58,258.2,225000 CLPR,D,20241016,6.89,7.12,6.7801,6.81,231700 CLS,D,20241016,61.74,61.98,58.185,58.42,2954100 CLVT,D,20241016,6.76,6.82,6.65,6.71,2242000 CLW,D,20241016,28.51,28.9329,27.91,27.99,153800 CLX,D,20241016,161.82,163.57,161.6,163.43,722400 CM,D,20241016,61.78,62.56,61.63,62.47,1196800 CMA,D,20241016,62.64,63.015,62.23,62.32,1559100 CMBT,D,20241016,15.91,16.36,15.91,16.31,57700 CMC,D,20241016,53.6,54.19,53.4305,53.67,1077700 CMCM,D,20241016,3.91,4.2499,3.86,4,14000 CMG,D,20241016,59.91,60.08,58.85,59.12,5865600 CMI,D,20241016,333.67,335,331.24,333.87,717400 CMP,D,20241016,12.83,13.59,12.82,13.36,795400 CMR-B,D,20241016,25.65,25.65,25.65,25.65,400 CMR-C,D,20241016,26.71,26.73,26.4759,26.61,4000 CMR-D,D,20241016,27.01,27.01,26.7,26.7,500 CMRE,D,20241016,13.8,14.15,13.66,14.12,348800 CMS,D,20241016,70.35,71.32,70.27,71.17,1738900 CMS-B,D,20241016,87.5,87.5,87.5,87.5,100 CMS-C,D,20241016,20.53,20.82,20.3323,20.77,52800 CMSA,D,20241016,25.02,25.24,24.96,25.05,9700 CMSC,D,20241016,24.81,25.03,24.81,24.92,14000 CMSD,D,20241016,25.06,25.2599,25.06,25.15,416300 CMTG,D,20241016,6.4,6.55,6.33,6.49,413900 CMU,D,20241016,3.62,3.63,3.62,3.62,15300 CNA,D,20241016,49.8,50.22,49.735,50.17,267400 CNC,D,20241016,68.74,69.36,68.21,69.3,4706300 CNF,D,20241016,1.63,1.63,1.37,1.53,75800 CNH,D,20241016,11.03,11.3,11.03,11.15,9870100 CNI,D,20241016,115.99,116.79,115.4127,115.88,1140400 CNK,D,20241016,28.6,28.94,28.41,28.67,1515400 CNM,D,20241016,46.14,46.69,45.67,46.35,1586400 CNMD,D,20241016,64.91,67.37,64.69,65.48,348300 CNNE,D,20241016,18.63,18.95,18.535,18.94,882200 CNO,D,20241016,35.94,36.3999,35.94,36.26,403900 CNO-A,D,20241016,21.9,22,21.9,22,2000 CNP,D,20241016,30.03,30.265,29.96,30.11,4654400 CNQ,D,20241016,35.56,35.66,35.23,35.27,4763100 CNS,D,20241016,99.19,102.19,99.01,101.17,372700 CNX,D,20241016,34.1,35.58,34.1,35.36,2399400 COD-A,D,20241016,23.88,24.0199,23.875,23.98,5000 COD-B,D,20241016,24.08,24.29,24.0582,24.29,30500 COD-C,D,20241016,24.18,24.31,24.15,24.3,35700 CODI,D,20241016,21.15,21.785,21.14,21.71,202500 COF,D,20241016,159.1,159.29,157.42,158.07,1942300 COF-I,D,20241016,21.75,21.75,21.55,21.61,105800 COF-J,D,20241016,20.65,20.66,20.53,20.61,180200 COF-K,D,20241016,20.71,20.85,20.6001,20.6001,11700 COF-L,D,20241016,20.1,20.14,19.81,19.88,43700 COF-N,D,20241016,19.58,19.59,19.17,19.25,165900 COHR,D,20241016,101.39,101.81,99.68,101.08,1448600 COLD,D,20241016,26.89,27.22,26.6,27.03,2645900 COMP,D,20241016,6.07,6.09,5.84,5.89,2655700 CON,D,20241016,21.19,21.72,20.94,21.68,282400 COOK,D,20241016,3.33,3.42,3.31,3.38,113300 COP,D,20241016,105.64,106,105.04,105.16,4602900 COR,D,20241016,231.53,236.89,230.83,236.57,1701000 COTY,D,20241016,8.2,8.24,7.98,7.99,6541900 COUR,D,20241016,7.67,7.67,7.375,7.44,1284300 CP,D,20241016,81.79,82.26,81.6,81.98,2110200 CPA,D,20241016,98.5,102.46,98.3,102.41,611900 CPAC,D,20241016,5.79,5.79,5.7,5.74,3100 CPAY,D,20241016,342,348.28,341.57,344.92,514600 CPF,D,20241016,29.85,30.2973,29.66,29.71,228400 CPK,D,20241016,121.26,122.8565,120.775,122.75,69100 CPNG,D,20241016,25.19,25.42,24.95,25.38,4029700 CPRI,D,20241016,43.04,43.15,42.67,42.91,1138800 CPS,D,20241016,13.1,13.3,12.94,13.16,92800 CPT,D,20241016,119.73,121.58,119.73,120.85,1106900 CQP,D,20241016,49.75,49.805,48.79,48.79,187700 CR,D,20241016,160.77,163.39,160.2,161.44,199500 CRBG,D,20241016,30.84,31.18,30.79,31.07,1923500 CRC,D,20241016,52.07,52.88,51.8,51.9,1172800 CRD.A,D,20241016,11.5,11.71,11.5,11.54,45800 CRD.B,D,20241016,11.76,11.81,11.4701,11.54,4800 CRGY,D,20241016,12.49,12.63,12.405,12.46,2003400 CRH,D,20241016,93.02,93.55,92.42,92.85,3336100 CRI,D,20241016,66.56,68.69,66.435,67.3,1352300 CRK,D,20241016,11.48,11.665,11.375,11.58,1288200 CRL,D,20241016,192.79,197.04,192.625,195.11,516500 CRM,D,20241016,287.55,290.92,284.23,290.86,3496900 CRS,D,20241016,157.93,160.02,156.34,159.71,420900 CRT,D,20241016,10.8,11.17,10.8,10.99,18000 CSAN,D,20241016,8.44,8.615,8.41,8.53,479500 CSL,D,20241016,472.69,473.38,461.8,462.43,280700 CSR,D,20241016,71.5,72.3,71.295,72.02,127400 CSTM,D,20241016,14.67,14.84,14.53,14.84,1189900 CSV,D,20241016,31.33,31.6116,31.145,31.46,74500 CTA-A,D,20241016,64.15,64.15,64.15,64.15,700 CTA-B,D,20241016,79.94,79.943,79.94,79.94,600 CTBB,D,20241016,16.5,16.9,16.4,16.83,649900 CTDD,D,20241016,17.23,17.67,17.205,17.52,37800 CTLT,D,20241016,60.57,60.71,60.23,60.28,1458900 CTO,D,20241016,19.4,19.63,19.38,19.62,286600 CTO-A,D,20241016,24.69,24.69,24.39,24.45,29600 CTOS,D,20241016,3.39,3.45,3.295,3.34,466100 CTRA,D,20241016,24.23,24.3,23.69,23.74,4621800 CTRE,D,20241016,30.55,31.07,30.52,31.01,1172200 CTRI,D,20241016,17.94,19.06,17.94,18.6,764700 CTS,D,20241016,48.94,49.37,48.6301,49.18,155100 CTV,D,20241016,1.95,2.05,1.9,2.03,247700 CTVA,D,20241016,58.48,59.04,57.93,58.95,2482500 CUB-E,D,20241016,25.6,25.6,25.4213,25.4766,2400 CUB-F,D,20241016,25.3499,25.4399,25.2902,25.3508,7200 CUBB,D,20241016,21.4,21.59,20.8526,21.55,5300 CUBE,D,20241016,50.09,50.66,50.03,50.39,1293700 CUBI,D,20241016,48.35,49.33,47.82,48.05,401200 CUK,D,20241016,19.69,19.8,19.45,19.56,1871900 CULP,D,20241016,5.7,5.9,5.7,5.9,5200 CURB,D,20241016,22.83,23.48,22.44,23.15,903800 CURV,D,20241016,3.65,3.83,3.63,3.83,352000 CUZ,D,20241016,31.13,31.46,31.055,31.4,804500 CVE,D,20241016,16.9,17.045,16.7425,16.86,4906500 CVEO,D,20241016,27.77,28.03,27.69,27.72,28400 CVI,D,20241016,23.51,23.98,23.47,23.88,1289500 CVLG,D,20241016,53.25,54.52,53.25,54.51,97000 CVNA,D,20241016,192.88,195.17,189.51,193.4,1783700 CVS,D,20241016,65.24,65.83,64.9,65.02,10734000 CVX,D,20241016,148.35,149.0312,148.21,148.73,4303700 CW,D,20241016,348,360.96,348,360.55,468400 CWAN,D,20241016,26.08,26.32,25.965,26.3,588300 CWE.A,D,20241016,26.07,26.25,25.87,26.19,128000 CWEN,D,20241016,28.09,28.17,27.75,28.15,747600 CWH,D,20241016,23.84,24.385,23.54,24.06,924500 CWK,D,20241016,12.94,13.175,12.86,13.1,2223000 CWT,D,20241016,53.91,54.75,53.91,54.62,258600 CX,D,20241016,5.99,5.99,5.89,5.93,6946900 CXE,D,20241016,3.9,3.93,3.9,3.92,33000 CXH,D,20241016,8.16,8.1635,8.16,8.16,1000 CXM,D,20241016,7.35,7.36,7.235,7.29,1866800 CXT,D,20241016,55.1,56,54.71,55.6,324100 CXW,D,20241016,13.79,14.09,13.75,13.9,414600 CYD,D,20241016,12.01,12.36,12.01,12.14,10900 CYH,D,20241016,5.73,6.01,5.675,5.92,1895300 D,D,20241016,58.75,60.72,57.74,60.55,8468400 DAC,D,20241016,83.02,83.8972,82.4557,83.58,125800 DAL,D,20241016,53.25,56.4825,53.2,56.31,18957800 DAN,D,20241016,11.05,11.34,10.88,11.19,2047300 DAO,D,20241016,4.94,5.01,4.52,4.53,120800 DAR,D,20241016,35.37,36.45,35.23,36.24,2287100 DAVA,D,20241016,26.23,27.5,25.98,26.32,525400 DAY,D,20241016,64.14,64.54,63.64,63.96,892400 DB,D,20241016,17.45,17.54,17.41,17.53,896100 DBD,D,20241016,46.4,46.4,45.48,46,146900 DBI,D,20241016,6.26,6.2721,6.005,6.21,1167300 DBL,D,20241016,15.59,15.68,15.5476,15.59,81000 DBR-H,D,20241016,25.45,25.45,25.28,25.33,26100 DBR-I,D,20241016,25.27,25.33,25.1,25.1,12900 DBR-J,D,20241016,25.09,25.2,25,25.01,14600 DBRG,D,20241016,15.59,15.78,15.355,15.6,1894500 DCF,D,20241016,9.18,9.21,9.17,9.2,7500 DCI,D,20241016,73.56,74.01,73.5,73.75,416100 DCO,D,20241016,64.45,66.53,64.4,66.33,30500 DD,D,20241016,84.94,85.76,84.61,85.29,949900 DDD,D,20241016,3.11,3.22,3.05,3.12,1770600 DDL,D,20241016,2.93,3.15,2.917,3.09,804400 DDS,D,20241016,377.15,387.99,377.15,385.7,116800 DDT,D,20241016,26.27,26.32,26.21,26.243,8500 DE,D,20241016,403.23,410.445,403.115,409.37,867700 DEA,D,20241016,14.02,14.41,13.962,14.35,1631000 DEC,D,20241016,11.81,11.92,11.55,11.67,193200 DECK,D,20241016,164.21,164.69,159.65,161.16,1505400 DEI,D,20241016,18.49,18.83,18.37,18.64,1163200 DELL,D,20241016,126.89,127.51,124.8,126.73,3833000 DEO,D,20241016,135.07,135.97,134.73,135.77,581900 DESP,D,20241016,12.99,13.31,12.95,13.2,755900 DFH,D,20241016,33.74,34.2199,33.74,33.93,249400 DFIN,D,20241016,66.5,67.26,66.15,66.34,395200 DFP,D,20241016,21.22,21.2903,21.13,21.17,35200 DFS,D,20241016,149.87,149.87,147.42,147.53,1194500 DG,D,20241016,80.75,83.18,80.22,82.23,4794600 DGX,D,20241016,149.22,150.88,148.63,148.93,524400 DHF,D,20241016,2.59,2.6,2.59,2.6,237800 DHI,D,20241016,190.91,192.55,190.52,192.43,1447000 DHR,D,20241016,271,271.815,266.3,268.03,2820000 DHT,D,20241016,11.15,11.26,11.115,11.2,1168300 DHX,D,20241016,1.86,1.88,1.83,1.87,31500 DIAX,D,20241016,15.1,15.2093,15.08,15.17,171200 DIN,D,20241016,31.98,32.66,31.97,32.61,404100 DINO,D,20241016,43.84,43.93,43.485,43.66,1519900 DIS,D,20241016,93.73,96.79,93.63,96.75,9936200 DIVY,D,20241016,27.08,27.2,27.07,27.1497,6600 DK,D,20241016,17.44,17.63,17.18,17.48,1544700 DKL,D,20241016,39.29,39.58,39.14,39.21,96100 DKS,D,20241016,210.59,213.28,208.56,212.66,723300 DLB,D,20241016,73.9,74.45,73.46,74.02,313300 DLN-A,D,20241016,25.75,25.75,25.6501,25.6501,2600 DLN-B,D,20241016,26.2,26.2,26.14,26.1401,1800 DLNG,D,20241016,3.79,3.84,3.75,3.82,19400 DLR,D,20241016,161,162.67,160.525,162.13,1307700 DLR-J,D,20241016,24.51,24.63,24.5,24.51,13300 DLR-K,D,20241016,25.1,25.2399,25.0401,25.05,9300 DLR-L,D,20241016,24.24,24.2502,24.08,24.08,27900 DLX,D,20241016,19.67,19.81,19.38,19.69,229900 DLY,D,20241016,16.49,16.5,16.38,16.425,97900 DM,D,20241016,4.87,4.94,4.85,4.9,156900 DMA,D,20241016,8.75,8.85,8.75,8.84,20300 DMB,D,20241016,10.96,11.0591,10.96,11.05,34300 DMO,D,20241016,12.23,12.2563,12.2,12.2149,64000 DNA,D,20241016,7.94,8.28,7.6213,8.27,882900 DNB,D,20241016,11.27,11.5,11.15,11.44,1887300 DNMR,D,20241016,0.3824,0.409,0.3824,0.409,438600 DNOW,D,20241016,12.39,12.5,12.29,12.47,633400 DNP,D,20241016,9.7,9.7801,9.68,9.77,535800 DOC,D,20241016,22.38,22.7,22.33,22.69,4387500 DOCN,D,20241016,44.23,44.25,43.12,43.55,557200 DOCS,D,20241016,43.76,44.59,43.65,44.41,1190400 DOLE,D,20241016,16.25,16.35,16.16,16.31,419800 DOUG,D,20241016,1.62,1.648,1.54,1.6,346300 DOV,D,20241016,190.71,194.11,190.52,192.79,750200 DOW,D,20241016,52.6,53.32,52.36,52.94,4492800 DPG,D,20241016,11.8,11.84,11.78,11.81,83700 DPZ,D,20241016,426.12,431.1,422.93,428.36,502200 DQ,D,20241016,19.11,19.11,18.6,18.9,487100 DRD,D,20241016,10.53,10.9,10.53,10.75,299000 DRH,D,20241016,8.97,9.13,8.915,9.1,1181100 DRH-A,D,20241016,25.72,25.95,25.72,25.86,14800 DRI,D,20241016,160.09,163.13,159.82,162.93,1127400 DRLL,D,20241016,28.77,28.838,28.676,28.72,75700 DSL,D,20241016,12.83,12.885,12.83,12.86,327900 DSM,D,20241016,6.16,6.18,6.16,6.18,50500 DSMC,D,20241016,36.18,36.585,36.18,36.5174,6000 DSTX,D,20241016,24.96,24.99,24.93,24.93,3600 DSU,D,20241016,10.99,11.03,10.85,10.86,409100 DSX,D,20241016,2.4,2.415,2.36,2.38,416900 DSX-B,D,20241016,26.87,26.87,26.35,26.6,3400 DSX.W,D,20241016,0.3434,0.3434,0.302,0.302,6000 DT,D,20241016,53.54,53.86,53.105,53.7,1920900 DTB,D,20241016,21.68,21.71,21.2588,21.71,12900 DTC,D,20241016,1.34,1.39,1.34,1.38,144700 DTE,D,20241016,127.6,128.87,127.38,128.47,780600 DTF,D,20241016,11.27,11.29,11.2638,11.29,1500 DTG,D,20241016,21.97,22.05,21.75,22.05,17800 DTM,D,20241016,86.05,87.44,85.6967,86.53,605200 DTW,D,20241016,25.01,25.05,24.81,24.89,27200 DUK,D,20241016,117.6,120.09,116.95,119.78,4776800 DUK-A,D,20241016,25.46,25.56,25.35,25.55,41800 DUKB,D,20241016,25.3,25.46,25.25,25.46,11700 DV,D,20241016,17.49,17.53,17.08,17.12,1440200 DVA,D,20241016,164.37,168.5,164.37,164.82,513400 DVN,D,20241016,41.47,41.61,40.63,40.69,7566300 DX,D,20241016,12.46,12.61,12.43,12.6,1503700 DX-C,D,20241016,25.18,25.1902,25.1225,25.1894,4600 DXC,D,20241016,20.51,21.09,20.485,21,1021900 DXYZ,D,20241016,12,12.03,11.032,11.33,357300 DY,D,20241016,190.63,200.52,190.1,199.03,369900 E,D,20241016,30.68,30.71,30.49,30.55,178500 EAF,D,20241016,1.47,1.64,1.4356,1.58,1776700 EAI,D,20241016,23.45,23.58,23.45,23.53,15700 EARN,D,20241016,6.89,7,6.875,6.98,356000 EAT,D,20241016,89.44,91.25,89.3175,90.76,1104500 EB,D,20241016,2.89,2.95,2.84,2.95,845600 EBF,D,20241016,21.14,21.52,21.14,21.38,175500 EBR,D,20241016,6.78,6.82,6.73,6.76,798200 EBR.B,D,20241016,7.44,7.465,7.4,7.4,3900 EBS,D,20241016,9.29,9.4,9.04,9.16,979800 EC,D,20241016,8.35,8.4199,8.21,8.24,2457000 ECAT,D,20241016,17.4,17.64,17.34,17.54,284500 ECC,D,20241016,9.74,9.74,9.69,9.7,643700 ECC-D,D,20241016,19.53,19.74,19.5,19.7,81200 ECCC,D,20241016,23.6,23.6,23.25,23.29,15000 ECCF,D,20241016,24.91,24.91,24.8723,24.88,4800 ECCV,D,20241016,23.07,23.13,23.07,23.1,3200 ECCW,D,20241016,24.65,24.73,24.59,24.73,9100 ECCX,D,20241016,24.6208,24.702,24.6208,24.7,1300 ECL,D,20241016,257.91,260.835,257.91,259.75,464500 ECO,D,20241016,32.2,32.455,32.14,32.22,41300 ECVT,D,20241016,6.54,6.6,6.495,6.58,607700 ED,D,20241016,105.75,106.18,105.21,106.14,1869200 EDD,D,20241016,4.93,4.97,4.87,4.9,217700 EDF,D,20241016,5.06,5.11,5.05,5.06,97700 EDN,D,20241016,23.63,23.77,22.565,22.62,80600 EDR,D,20241016,29.25,29.33,29.12,29.28,2047800 EDU,D,20241016,70.2,70.6,69.3411,69.65,691200 EE,D,20241016,23.44,23.91,23.305,23.67,210400 EEA,D,20241016,8.87,9.07,8.87,9.035,2200 EEX,D,20241016,4.23,4.2385,4.145,4.15,88200 EFC,D,20241016,12.64,12.82,12.64,12.81,702700 EFC-A,D,20241016,25.08,25.4,25.08,25.2,10300 EFC-B,D,20241016,22.3,22.68,22.3,22.34,11600 EFC-C,D,20241016,25.4,25.57,25.3,25.3,2200 EFC-E,D,20241016,25.5,25.5,25.4104,25.45,1600 EFR,D,20241016,12.69,12.75,12.67,12.6801,60700 EFT,D,20241016,13.02,13.06,12.98,13,76700 EFX,D,20241016,289.19,292.91,286.42,289.96,1177100 EFXT,D,20241016,6.46,6.56,6.44,6.52,92000 EG,D,20241016,388.18,391.435,384.08,386.07,359100 EGF,D,20241016,9.99,9.99,9.8404,9.865,2500 EGO,D,20241016,18.08,18.3325,17.9,17.91,1176800 EGP,D,20241016,180.52,185.815,180.52,185.27,390200 EGY,D,20241016,5.8,5.97,5.8,5.93,791200 EHAB,D,20241016,7.22,7.5425,7.22,7.42,332000 EHC,D,20241016,96.68,98.74,96.57,97.37,489800 EHI,D,20241016,6.83,6.86,6.8,6.82,185500 EIC,D,20241016,15.69,15.79,15.6701,15.76,155200 EICA,D,20241016,23.77,23.7707,23.75,23.75,3700 EICB,D,20241016,24.98,24.98,24.93,24.9653,2600 EICC,D,20241016,25.08,25.08,25.01,25.02,21400 EIG,D,20241016,48.97,49.62,48.97,49.47,88800 EIX,D,20241016,85.37,86.28,84.94,85.96,1762200 EL,D,20241016,90.01,91.54,89.27,90.85,3293000 ELAN,D,20241016,13.83,13.96,13.105,13.26,8990200 ELC,D,20241016,23.38,23.4299,23.2696,23.42,20900 ELF,D,20241016,109.03,109.4899,105.45,107.08,2630000 ELME,D,20241016,16.85,17.29,16.79,17.24,499700 ELP,D,20241016,7.08,7.1289,7.02,7.08,276600 ELPC,D,20241016,6.27,6.36,6.2684,6.36,2900 ELS,D,20241016,69.24,70.31,69.11,70.01,1028300 ELV,D,20241016,484,497.34,484,496.96,1828700 EMD,D,20241016,10.07,10.105,10,10.05,242900 EME,D,20241016,447.21,452.44,444.375,447.28,246800 EMF,D,20241016,13.68,13.68,13.5,13.52,27100 EMN,D,20241016,108.87,110.88,108.4712,108.72,952100 EMO,D,20241016,43.51,43.84,43.5,43.83,40200 EMP,D,20241016,23.56,23.6094,23.51,23.56,26600 EMR,D,20241016,109.64,111.18,109.17,110.59,1656800 ENB,D,20241016,41.35,41.85,41.25,41.81,2269300 ENFN,D,20241016,8.99,9.01,8.88,8.9,189900 ENIC,D,20241016,2.8,2.83,2.76,2.83,331800 ENJ,D,20241016,23.63,23.8,23.63,23.635,2600 ENLC,D,20241016,14.6,14.65,14.48,14.61,1193200 ENO,D,20241016,24.89,25.02,24.825,24.97,4800 ENOV,D,20241016,39.93,40.85,39.75,40.78,569800 ENR,D,20241016,32.34,32.69,32.18,32.28,549300 ENS,D,20241016,102.16,103.9,101.85,103.09,168600 ENV,D,20241016,62.7,62.77,62.7,62.75,172100 ENVA,D,20241016,87.75,89.36,87.42,88.99,175100 ENZ,D,20241016,1.13,1.15,1.12,1.13,36300 EOD,D,20241016,5,5,4.96,4.99,69400 EOG,D,20241016,127.37,127.99,126.98,127.36,1939400 EOI,D,20241016,20.17,20.29,20.03,20.28,104000 EOS,D,20241016,22.16,22.1745,21.94,22,90300 EOT,D,20241016,17.56,17.64,17.56,17.6308,18400 EP-C,D,20241016,48.54,48.55,48.52,48.55,1100 EPAC,D,20241016,38.9,43.38,38.36,43.06,968400 EPAM,D,20241016,198.6,204.55,198.48,199.45,1031500 EPC,D,20241016,35.37,35.9,35.305,35.81,339400 EPD,D,20241016,29.31,29.355,29.15,29.19,2897900 EPR,D,20241016,49.18,49.58,49.13,49.39,417600 EPR-C,D,20241016,22.46,22.46,22.17,22.17,5300 EPR-E,D,20241016,31.3,31.435,31.165,31.42,5200 EPR-G,D,20241016,23.36,23.39,23.15,23.23,9200 EPRT,D,20241016,33.79,34.15,33.59,34.11,945800 EQBK,D,20241016,44,44.68,43.5,44.34,69600 EQC,D,20241016,19.78,19.93,19.78,19.8,1032900 EQC-D,D,20241016,25.29,25.38,25.29,25.3,5800 EQH,D,20241016,44.5,44.74,44.3,44.57,3143400 EQH-A,D,20241016,23.67,23.76,23.56,23.56,59800 EQH-C,D,20241016,19.83,19.94,19.79,19.8,20900 EQNR,D,20241016,24.49,24.5865,24.18,24.19,2744800 EQR,D,20241016,74.13,74.76,74.121,74.69,920700 EQS,D,20241016,1.32,1.37,1.31,1.31,900 EQT,D,20241016,36.49,36.86,36.39,36.68,4304100 EQV,D,20241016,9.92,9.92,9.9,9.9,9100 EQV.U,D,20241016,9.96,9.96,9.96,9.96,1000 EQV.W,D,20241016,0.226,0.226,0.2,0.2,4100 ERJ,D,20241016,32.94,34.55,32.885,34.52,1772000 ERO,D,20241016,20,20.65,19.86,20.09,360800 ES,D,20241016,65.72,65.94,65.28,65.75,2259800 ESAB,D,20241016,109.88,111.65,109.88,111.25,304400 ESE,D,20241016,126.18,129.145,126.075,128.99,138200 ESI,D,20241016,25.87,26.1,25.49,25.49,1109100 ESNT,D,20241016,64.22,64.726,64.03,64.54,535100 ESRT,D,20241016,11.36,11.44,11.19,11.31,1105500 ESS,D,20241016,292.86,297.815,292.86,297.48,224900 ESTC,D,20241016,82.21,83.09,80.93,81.97,766800 ET,D,20241016,16.45,16.52,16.39,16.4,10012000 ET-I,D,20241016,11.65,11.85,11.65,11.66,116400 ETB,D,20241016,14.46,14.54,14.44,14.47,49800 ETD,D,20241016,30.62,31.5,30.62,31.34,244800 ETG,D,20241016,19.26,19.2672,19.1607,19.24,133600 ETI.P,D,20241016,24.99,24.99,24.85,24.85,2900 ETJ,D,20241016,9.37,9.4137,9.3,9.35,93200 ETN,D,20241016,338.95,341.3769,337.805,341.1,839900 ETO,D,20241016,26.08,26.18,26.065,26.07,16700 ETR,D,20241016,133.59,134.55,133.41,134.32,1573600 ETV,D,20241016,13.94,13.94,13.83,13.84,154600 ETW,D,20241016,8.6,8.61,8.5599,8.61,208500 ETW.W,D,20241016,0.1118,0.1118,0.076,0.076,1600 ETWO,D,20241016,3.17,3.2,3.12,3.2,4051700 ETX,D,20241016,18.66,18.69,18.65,18.67,14600 ETY,D,20241016,14.7,14.77,14.625,14.69,358100 EVC,D,20241016,2.06,2.19,2.05,2.18,257900 EVE.T,D,20241016,0.09,0.1275,0.085,0.1275,449200 EVEX,D,20241016,3.37,3.54,3.3399,3.45,345600 EVF,D,20241016,6.23,6.26,6.22,6.22,62900 EVG,D,20241016,11.13,11.196,11.11,11.19,26400 EVH,D,20241016,26.56,26.9,26.15,26.53,946400 EVN,D,20241016,10.83,10.84,10.78,10.84,107300 EVR,D,20241016,275.73,276.99,274.215,276.65,288600 EVRI,D,20241016,13.25,13.3,13.24,13.3,611800 EVT,D,20241016,24.74,24.78,24.65,24.76,112000 EVTC,D,20241016,33.47,33.81,33.42,33.47,253800 EVTL,D,20241016,6.18,6.4179,6.081,6.37,14400 EVTR,D,20241016,51.23,51.3,51.23,51.29,111900 EW,D,20241016,68.73,68.73,67.65,68.3,3786200 EXG,D,20241016,8.52,8.55,8.415,8.54,727700 EXK,D,20241016,4.48,4.61,4.34,4.34,4785300 EXP,D,20241016,296.87,302.91,296.87,300.63,208000 EXPD,D,20241016,122.78,123.475,121.51,121.77,992700 EXR,D,20241016,171.17,172.88,170.91,172.12,1016400 EXTO,D,20241016,4.3,4.42,4.285,4.295,80600 F,D,20241016,10.89,11.18,10.89,11.03,46996400 F-B,D,20241016,25.16,25.28,25,25.27,38400 F-C,D,20241016,24.42,24.735,24.38,24.71,57500 F-D,D,20241016,26.03,26.04,25.88,26.04,17700 FAF,D,20241016,66.92,67.68,66.625,67.59,473500 FBIN,D,20241016,89.7,90.28,89.1517,89.99,655400 FBK,D,20241016,48.66,51.4,48.385,50.61,200700 FBMS,D,20241016,33.58,34.18,33.465,33.92,123800 FBP,D,20241016,21.6,21.7,21.17,21.2,1069400 FBR-E,D,20241016,23.55,23.65,23.36,23.39,17200 FBRT,D,20241016,13,13.195,13,13.15,401000 FC,D,20241016,41.33,41.89,40.93,41.3,31000 FCF,D,20241016,17.44,17.68,17.355,17.57,397700 FCN,D,20241016,227.28,231.65,226.74,231,139800 FCPT,D,20241016,29.36,29.79,29.3,29.7,243400 FCRX,D,20241016,24.49,24.54,24.35,24.54,2500 FCT,D,20241016,10.4,10.4,10.35,10.365,58200 FCX,D,20241016,47.81,48.07,47.33,47.97,7360300 FDP,D,20241016,29.31,30,29.285,29.87,195100 FDS,D,20241016,468.01,474.285,467.88,470.46,285700 FDX,D,20241016,269,272.9,268.41,271.8,1713600 FE,D,20241016,43.6,43.98,43.53,43.9,3053400 FEDU,D,20241016,12.93,12.93,11.89,11.89,600 FENG,D,20241016,3.15,3.15,2.99,2.99,2800 FERG,D,20241016,200.88,203.69,200.77,202.81,1587000 FET,D,20241016,15.41,15.64,15.255,15.47,45900 FF,D,20241016,6.11,6.18,6.085,6.13,211300 FFA,D,20241016,20.51,20.54,20.3701,20.46,24300 FFC,D,20241016,16.42,16.48,16.39,16.39,118400 FFWM,D,20241016,7.5,7.72,7.37,7.69,580200 FG,D,20241016,44.19,44.97,44.19,44.84,44300 FGB,D,20241016,4.11,4.1299,4.11,4.11,79000 FGN,D,20241016,27.11,27.12,26.91,27.015,19100 FHI,D,20241016,37.46,38.145,37.34,38.01,390600 FHN,D,20241016,17.1,17.615,16.93,17.39,13659800 FHN-B,D,20241016,25.28,25.37,25.22,25.26,7400 FHN-C,D,20241016,25.65,25.7,25.6,25.63,6400 FHN-E,D,20241016,25.32,25.5,25.31,25.5,7000 FHN-F,D,20241016,21.14,21.3,21.045,21.07,5900 FI,D,20241016,193.96,197.89,193.02,197.7,2611700 FICO,D,20241016,2050.3,2055.96,2036,2051.78,118500 FIGS,D,20241016,6.73,6.765,6.58,6.65,1577900 FIHL,D,20241016,18.04,18.15,17.87,17.96,250200 FINS,D,20241016,13.22,13.29,13.21,13.2499,34800 FINV,D,20241016,5.85,5.91,5.765,5.84,730400 FIS,D,20241016,89,89.84,88.99,89.79,2083400 FIX,D,20241016,417.5,419.71,412.23,414.67,243600 FL,D,20241016,24.72,25.01,24.28,24.8,2106400 FLC,D,20241016,17.24,17.28,17.2,17.28,19200 FLNG,D,20241016,25.46,25.7599,25.3978,25.74,208400 FLO,D,20241016,23.16,23.38,23.085,23.32,737000 FLR,D,20241016,51.26,55.75,51.155,54.61,5958100 FLS,D,20241016,54.25,55.01,54.11,54.88,1213000 FLUT,D,20241016,225.73,228.03,225.44,227.99,1120900 FLXR,D,20241016,39.27,39.44,39.2633,39.33,99800 FMC,D,20241016,62.21,63.4,61.9,62.73,770000 FMN,D,20241016,12.29,12.39,12.2657,12.35,22600 FMS,D,20241016,19.91,20.13,19.91,20.03,162800 FMX,D,20241016,98,98,96.56,97.39,567000 FMY,D,20241016,12.24,12.37,12.18,12.235,13100 FN,D,20241016,257.61,263.9298,255.04,262.35,364600 FNA,D,20241016,5.79,5.88,5.65,5.83,199900 FNB,D,20241016,14.6,14.79,14.42,14.78,2875600 FND,D,20241016,113.8,114.34,112.39,112.98,743100 FNF,D,20241016,62.03,62.86,61.99,62.76,1197300 FNV,D,20241016,125.16,126.409,124.17,125.41,650000 FOA,D,20241016,11.02,11.16,10.916,11,15400 FOF,D,20241016,13.09,13.1,12.995,13.02,60100 FOR,D,20241016,32.61,33.22,32.61,32.82,129700 FOUR,D,20241016,94.31,95.4237,92.94,95.24,1280800 FPF,D,20241016,19.32,19.48,19.32,19.46,135600 FPH,D,20241016,4.05,4.23,4.015,4.23,211900 FPI,D,20241016,10.85,10.98,10.85,10.96,163100 FR,D,20241016,55.5,56.25,55.29,55.9,3523200 FRA,D,20241016,13.68,13.68,13.49,13.53,102900 FRE.W,D,20241016,0.0555,0.075,0.0511,0.0676,1500 FREY,D,20241016,1.01,1.07,1,1.07,718700 FRGE,D,20241016,1.34,1.38,1.31,1.34,338100 FRO,D,20241016,22.2,22.2599,21.7,21.89,2730700 FRT,D,20241016,113.06,114.03,113.06,113.5,422800 FRT-C,D,20241016,22.93,23.1512,22.93,23.15,3700 FSCO,D,20241016,6.66,6.7,6.65,6.69,503100 FSK,D,20241016,20.28,20.49,20.26,20.45,1003400 FSLY,D,20241016,7.24,7.26,7.1205,7.2,1807700 FSM,D,20241016,4.75,4.8283,4.62,4.64,7142400 FSS,D,20241016,94.03,95.205,93.27,93.52,234900 FT,D,20241016,7.56,7.63,7.54,7.59,41500 FTHY,D,20241016,14.97,14.974,14.89,14.91,45600 FTI,D,20241016,26.55,26.59,26.24,26.49,1471500 FTK,D,20241016,4.89,4.94,4.81,4.85,29000 FTS,D,20241016,44.68,45.005,44.53,44.88,447600 FTV,D,20241016,77.45,77.93,77.13,77.23,1341900 FTWO,D,20241016,31.85,32.31,31.83,32.31,8400 FUBO,D,20241016,1.67,1.69,1.56,1.59,7234100 FUL,D,20241016,80.21,81.025,80.21,80.64,196900 FUN,D,20241016,39.68,40.3278,39.28,39.67,958300 FVR,D,20241016,18.59,18.89,18.515,18.65,299500 FVRR,D,20241016,23.65,23.715,23,23.23,451900 FXED,D,20241016,19.24,19.3299,19.24,19.3,4400 G,D,20241016,39.31,39.76,39.28,39.52,479500 GAB,D,20241016,5.48,5.4895,5.45,5.47,350300 GAB-G,D,20241016,23.7808,23.9317,23.7501,23.7501,3800 GAB-H,D,20241016,23.8178,23.8178,23.8178,23.8178,300 GAB-K,D,20241016,24.11,24.17,23.71,24,7800 GAM,D,20241016,53.5,53.86,53.28,53.54,45900 GAM-B,D,20241016,25.9,26.06,25.9,26.06,900 GAP,D,20241016,21.88,22.35,21.78,22.18,3287300 GATO,D,20241016,16.9,17.3506,16.44,16.45,640800 GATX,D,20241016,134.66,137.36,134.66,136.36,116100 GB,D,20241016,5.39,5.4,5.08,5.3,44700 GB.W,D,20241016,0.051,0.051,0.051,0.051,700 GBAB,D,20241016,16.83,16.99,16.76,16.89,63700 GBCI,D,20241016,48.74,49.4,48.36,49.02,453500 GBLI,D,20241016,34.2,34.2,33.42,34.2,1700 GBTG,D,20241016,7.86,7.95,7.825,7.89,839900 GBX,D,20241016,52.03,52.41,51.48,52.18,179000 GCI,D,20241016,5.77,5.795,5.66,5.69,800900 GCO,D,20241016,28.84,29.25,28.67,29.19,99300 GCT.W,D,20241016,0.09,0.1,0.076,0.076,21200 GCTS,D,20241016,2.54,2.6,2.4099,2.44,124300 GCV,D,20241016,3.78,3.78,3.73,3.75,30900 GD,D,20241016,300.14,306.06,300.14,304.87,838100 GDDY,D,20241016,162.36,164.7299,161.56,163.85,556900 GDIV,D,20241016,15.56,15.61,15.54,15.6043,17500 GDL,D,20241016,8.15,8.15,8.1005,8.138,5600 GDO,D,20241016,12.38,12.42,12.3733,12.39,31000 GDOT,D,20241016,11.49,11.71,11.38,11.7,314200 GDV,D,20241016,24.7,24.9689,24.7,24.95,88300 GDV-H,D,20241016,24.77,24.87,24.77,24.87,500 GDV-K,D,20241016,20.8696,20.8696,20.3625,20.47,9700 GE,D,20241016,190.5,192.22,189.92,192.18,2912800 GEF,D,20241016,63.84,64.96,63.415,64.89,249500 GEF.B,D,20241016,69.033,69.73,69.033,69.65,4900 GEL,D,20241016,13.51,13.57,13.33,13.49,204000 GENI,D,20241016,7.69,7.74,7.57,7.6,1719800 GEO,D,20241016,14.99,15.66,14.9401,15.19,2853000 GES,D,20241016,19.47,19.8698,19.395,19.67,567500 GETY,D,20241016,3.85,4.03,3.85,4.01,327100 GEV,D,20241016,268.9,276.19,267.69,274.77,1844900 GF,D,20241016,8.74,8.76,8.66,8.72,26200 GFF,D,20241016,69.08,70.23,68.7,68.94,277600 GFI,D,20241016,16.28,16.69,16.25,16.35,3007200 GFL,D,20241016,40.77,40.95,40.52,40.7,426800 GFR,D,20241016,7.57,7.57,7.26,7.3,212600 GGB,D,20241016,3.24,3.256,3.2,3.22,9442400 GGG,D,20241016,86.41,86.81,86.02,86.11,740800 GGT,D,20241016,4.72,4.79,4.72,4.7458,43600 GGT-E,D,20241016,23.9,24.15,23.8999,24.1125,3200 GGT-G,D,20241016,23.9,23.9162,23.85,23.85,3400 GGZ,D,20241016,12.39,12.45,12.2963,12.405,14600 GHC,D,20241016,826.77,829.25,813.77,815.68,16100 GHG,D,20241016,2.94,2.97,2.89,2.97,6900 GHI,D,20241016,13.64,13.64,13.3485,13.42,89100 GHLD,D,20241016,15.38,15.9,15.355,15.87,16300 GHM,D,20241016,31.21,31.85,30.97,31.36,43300 GHY,D,20241016,12.6,12.67,12.6,12.66,149900 GIB,D,20241016,115.09,115.41,114.37,114.71,101000 GIC,D,20241016,33.74,34.28,33.44,34.01,96200 GIL,D,20241016,47.81,47.99,47.55,47.61,292900 GIS,D,20241016,70.93,71.48,70.9,71,3240500 GJH,D,20241016,9.85,9.85,9.8499,9.8499,1400 GJO,D,20241016,24.95,24.95,24.73,24.9,5300 GJP,D,20241016,24.94,25.025,24.85,24.95,3200 GJR,D,20241016,24.87,24.87,24.86,24.86,1500 GJS,D,20241016,23.15,23.15,23.15,23.15,100 GKOS,D,20241016,127.7,129.71,127.01,128.2,242100 GL,D,20241016,111.01,112.7,110.15,110.87,407800 GL-D,D,20241016,18.58,18.9168,18.55,18.77,24100 GLO-A,D,20241016,25.89,26.05,25.89,25.92,8500 GLO-B,D,20241016,25.64,25.8,25.64,25.79,11800 GLO-C,D,20241016,25.35,25.4199,25.35,25.36,5400 GLOB,D,20241016,211.8,217.69,210.91,216.36,675700 GLP,D,20241016,46.81,48.43,46.81,48,45400 GLP-B,D,20241016,26.29,26.36,26.1,26.3005,8300 GLT,D,20241016,1.79,1.8,1.74,1.76,165900 GLW,D,20241016,45.72,46.49,45.68,46.01,2818200 GM,D,20241016,48.49,49.265,48.36,49.01,10152800 GME,D,20241016,21.13,21.75,21.03,21.66,4264600 GMED,D,20241016,74.37,75.98,74.12,74.88,1480300 GMR-A,D,20241016,25.3,25.5199,25.0401,25.22,14900 GMRE,D,20241016,9.49,9.605,9.4879,9.59,284300 GMS,D,20241016,95.92,97.42,95.49,96.23,329600 GNE,D,20241016,16.6,16.8,16.6,16.67,44500 GNK,D,20241016,17.16,17.22,16.91,16.91,315800 GNL,D,20241016,8.6,8.71,8.5501,8.59,2505600 GNL-A,D,20241016,23.67,23.67,23.1728,23.35,10200 GNL-B,D,20241016,22.92,23.12,22.64,22.76,11500 GNL-D,D,20241016,23.7,23.7,23.25,23.4,22100 GNL-E,D,20241016,23.25,23.34,23.04,23.33,5600 GNRC,D,20241016,173.11,175.6,171.0001,174.21,800600 GNT,D,20241016,6.13,6.13,6.01,6.05,113800 GNT-A,D,20241016,23.83,23.925,23.83,23.925,2600 GNTY,D,20241016,34.39,35.27,34.35,35.02,13800 GNW,D,20241016,7.16,7.25,7.155,7.21,1702600 GOF,D,20241016,15.7,15.76,15.62,15.74,897300 GOLD,D,20241016,20.26,20.58,19.7,19.94,23150700 GOLF,D,20241016,63.86,64.88,63.5,64.57,239300 GOOS,D,20241016,10.87,11.095,10.76,11.01,668100 GOTU,D,20241016,3.28,3.33,3.19,3.24,1270900 GPC,D,20241016,142.22,143.81,141.53,143.16,879600 GPI,D,20241016,360.74,367.45,358.48,366.63,66800 GPJA,D,20241016,24.58,24.98,24.58,24.96,16900 GPK,D,20241016,29.43,29.65,29.14,29.48,2020100 GPM-A,D,20241016,16.87,17.09,16.826,16.86,11300 GPMT,D,20241016,3.08,3.13,3.045,3.13,344100 GPN,D,20241016,102.51,103.78,101.57,101.74,1553800 GPOR,D,20241016,145.93,147.19,145.42,146.64,158900 GPRK,D,20241016,8.08,8.158,7.77,7.8,351700 GRB-A,D,20241016,24.255,24.315,24.0701,24.0701,2100 GRBK,D,20241016,82.74,84.66,82.415,83.77,357600 GRC,D,20241016,38.93,39.51,38.557,39.34,43800 GRDN,D,20241016,17.13,17.94,17.08,17.94,58400 GRMN,D,20241016,166.87,167.92,166.87,167.1,434400 GRN.T,D,20241016,3.3,3.5,3.3,3.5,2400 GRND,D,20241016,12.86,12.95,12.8,12.83,239700 GRNT,D,20241016,5.95,6.02,5.91,6,219900 GROV,D,20241016,1.33,1.34,1.29,1.33,69800 GRP.U,D,20241016,57.74,57.75,57.72,57.75,6000 GRW,D,20241016,37.59,37.79,37.59,37.7893,13500 GRX,D,20241016,10.83,10.9,10.82,10.86,9800 GS,D,20241016,530,536.22,525.975,529.86,2649000 GS-A,D,20241016,23.66,23.85,23.6,23.81,36800 GS-C,D,20241016,24.13,24.25,24.13,24.25,13500 GS-D,D,20241016,23.31,23.45,23.21,23.45,86500 GSBD,D,20241016,13.63,13.78,13.63,13.78,504200 GSK,D,20241016,38.9,39.285,38.9,39.21,4952600 GSL,D,20241016,24.43,24.855,24.39,24.63,222400 GSL-B,D,20241016,26.47,26.524,26.26,26.45,6700 GTES,D,20241016,17.82,18.22,17.76,18.19,2221500 GTL-B,D,20241016,50.64,52.415,50.64,51.66,67000 GTLS,D,20241016,125.36,128.5,125.1662,126.84,505500 GTN,D,20241016,5.8,5.98,5.795,5.9,710400 GTN.A,D,20241016,7.32,7.32,7.32,7.32,500 GTY,D,20241016,31.49,32,31.4001,31.86,156000 GUG,D,20241016,15.85,15.9829,15.7,15.89,57300 GUT,D,20241016,5.17,5.22,5.15,5.21,343300 GUT.P,D,20241016,0.023,0.023,0.0102,0.0111,1162100 GVA,D,20241016,81.89,83.28,81.89,82.62,460100 GWH,D,20241016,8.01,8.2,7.85,8.13,59100 GWH.W,D,20241016,0.0571,0.0571,0.0548,0.0548,2100 GWRE,D,20241016,190.25,191.48,187.015,190.39,3320300 GWW,D,20241016,1094.2,1115.63,1094.2,1112.93,208900 GXO,D,20241016,62.79,63.15,62.19,62.95,1521600 GYLD,D,20241016,13.47,13.5,13.45,13.45,1400 H,D,20241016,153,153.81,152.135,153.52,331600 HAE,D,20241016,75.15,76.08,74.835,75.57,429100 HAFN,D,20241016,6.66,6.73,6.63,6.69,3866500 HAL,D,20241016,29.32,29.5,29.22,29.3,6688300 HASI,D,20241016,35.22,35.44,34.88,35.42,1311300 HAYW,D,20241016,15.16,15.58,15.145,15.46,1243500 HBB,D,20241016,30.72,31.11,30.54,31.07,39200 HBI,D,20241016,7.41,7.42,7.27,7.36,3526600 HBM,D,20241016,9.1,9.23,8.99,9.18,1489600 HCA,D,20241016,405,416.72,403.24,409.23,1769000 HCC,D,20241016,64.19,65.77,63.8,64.74,527200 HCI,D,20241016,116.5,119.78,114.63,116.01,162700 HD,D,20241016,413.87,418.74,413.87,418.61,2429000 HDB,D,20241016,61.8,62.32,61.68,62.29,1879000 HE,D,20241016,10.56,10.6,10.3,10.45,2952600 HEI,D,20241016,262.59,265.32,258.17,265.15,429200 HEI.A,D,20241016,204.02,207.47,201.46,207.17,317300 HEQ,D,20241016,11,11,10.96,10.97,18100 HES,D,20241016,136.19,136.93,136.1,136.64,1006300 HESM,D,20241016,35.95,36.1,35.79,36,534000 HFR-A,D,20241016,20.31,20.5093,20.31,20.3975,2600 HFRO,D,20241016,5.83,5.94,5.83,5.89,291300 HG,D,20241016,18.68,18.91,18.555,18.76,421400 HGER,D,20241016,22.69,22.69,22.46,22.5092,58200 HGLB,D,20241016,7.84,7.89,7.84,7.88,11800 HGTY,D,20241016,10.67,10.87,10.65,10.74,33700 HGV,D,20241016,36.77,38.09,36.695,38.08,953600 HHH,D,20241016,77.33,77.575,76.76,77.09,215500 HI,D,20241016,27.37,28.37,27.13,28.18,522400 HIE,D,20241016,12.31,12.4125,12.2792,12.4,36500 HIG,D,20241016,118.81,119.85,118.2,119.62,1222500 HIG-G,D,20241016,25.44,25.455,25.34,25.4,14400 HII,D,20241016,259.25,261.744,259.13,260.66,246600 HIMS,D,20241016,22.64,23.07,22.19,22.36,8478600 HIO,D,20241016,4.02,4.03,4.01,4.03,415200 HIPO,D,20241016,18.43,19.49,18.32,19.43,101400 HIW,D,20241016,35.28,35.825,35.21,35.61,829100 HIX,D,20241016,4.47,4.49,4.46,4.48,590200 HKD,D,20241016,3.58,3.72,3.47,3.53,364900 HL,D,20241016,6.84,6.985,6.78,6.78,9653300 HLF,D,20241016,6.87,7.03,6.855,7,1324100 HLI,D,20241016,170.74,172.31,170.52,171.5,262300 HLIO,D,20241016,49.41,49.81,48.04,48.05,251400 HLLY,D,20241016,2.86,2.95,2.855,2.94,198500 HLN,D,20241016,10.09,10.14,10.055,10.13,4209400 HLT,D,20241016,236.49,238.09,236.17,237.49,1019800 HLX,D,20241016,10.3,10.45,10.26,10.41,2626200 HMC,D,20241016,30.96,31.1,30.925,31.08,477700 HMN,D,20241016,36.02,36.91,36.02,36.69,258000 HMY,D,20241016,10.42,10.745,10.42,10.58,4010200 HNI,D,20241016,54.53,55.12,54.33,54.97,201300 HOG,D,20241016,35.53,36.595,35.53,36.51,1508200 HOMB,D,20241016,27.53,27.72,27.385,27.45,1146600 HOUS,D,20241016,4.76,4.81,4.58,4.65,885300 HOV,D,20241016,201.11,210.32,200.4,210.23,79900 HP,D,20241016,34.31,34.85,33.925,34.67,956200 HPE,D,20241016,20.8,20.97,20.69,20.89,13599300 HPE-C,D,20241016,61.24,61.42,60.89,61.15,2042600 HPF,D,20241016,18.51,18.74,18.51,18.71,48200 HPI,D,20241016,18.39,18.57,18.2763,18.57,50100 HPP,D,20241016,4.63,4.73,4.52,4.67,2579200 HPP-C,D,20241016,14.79,15.22,14.65,14.66,56600 HPQ,D,20241016,37.04,37.29,37.04,37.18,3413800 HPS,D,20241016,16.72,16.7992,16.66,16.75,32400 HQH,D,20241016,18.61,18.73,18.5361,18.73,80700 HQL,D,20241016,15.01,15.15,14.97,15.11,49500 HR,D,20241016,17.98,18.22,17.94,18.19,2702600 HRB,D,20241016,60.78,62.01,60.7,61.27,1067300 HRI,D,20241016,170.47,178.93,169.905,173.95,560900 HRL,D,20241016,31.12,31.35,31.04,31.23,2239600 HRTG,D,20241016,11.04,11.06,10.6901,10.75,512800 HSBC,D,20241016,44.13,44.27,44.03,44.1,637900 HSHP,D,20241016,7.3,7.35,7.13,7.34,224000 HSY,D,20241016,184.33,186.3189,183.35,184.81,1194400 HTD,D,20241016,23.31,23.59,23.23,23.58,98800 HTFC,D,20241016,24.23,24.2301,24.06,24.15,9600 HTGC,D,20241016,19.96,20.22,19.94,20.18,500800 HTH,D,20241016,32.44,32.94,32.41,32.57,271700 HUBB,D,20241016,454.27,457.38,452.25,454.06,313600 HUBS,D,20241016,548.62,549.45,530.72,532.13,387600 HUM,D,20241016,258.22,260.58,255.28,255.57,1773400 HUN,D,20241016,23.54,23.975,23.485,23.54,1632600 HUYA,D,20241016,3.89,3.94,3.76,3.87,1774200 HVT,D,20241016,25.94,26.34,25.905,26.04,165400 HWM,D,20241016,104.01,105.45,103.92,105.31,1511200 HXL,D,20241016,61.33,61.98,60.9,61.92,643800 HY,D,20241016,67.37,68.52,66.91,68.09,40800 HYA.W,D,20241016,0.19,0.192,0.17,0.17,400 HYAC,D,20241016,10.79,10.79,10.66,10.66,1200 HYB,D,20241016,8.33,8.34,8.26,8.28,23900 HYI,D,20241016,12.31,12.33,12.27,12.31,29100 HYLN,D,20241016,2.54,2.6,2.4751,2.56,1036800 HYT,D,20241016,9.96,9.965,9.86,9.86,1047500 HZO,D,20241016,33.62,33.62,32.595,32.69,205900 IAE,D,20241016,6.61,6.69,6.5801,6.62,28200 IAG,D,20241016,5,5.15,4.99,5.08,10031400 IBM,D,20241016,232.11,233.88,231.12,233.67,2846600 IBN,D,20241016,29.42,29.595,29.36,29.55,4627300 IBP,D,20241016,254.82,259.59,253.775,254.29,261300 IBTA,D,20241016,68.92,70,64.82,67.92,385300 ICE,D,20241016,164.19,165.33,163.32,165.13,1735400 ICL,D,20241016,3.94,3.96,3.93,3.95,674000 ICR-A,D,20241016,20.9128,21,20.9128,20.985,3600 IDA,D,20241016,104.07,104.62,103.6,104.47,205800 IDE,D,20241016,11.26,11.3,11.1454,11.19,37100 IDT,D,20241016,47.26,47.64,46.82,47.57,155400 IEX,D,20241016,211.81,212.98,210.0512,210.6,306400 IFF,D,20241016,106.12,106.36,105.57,105.71,818900 IFN,D,20241016,18.69,18.96,18.6797,18.89,109000 IFS,D,20241016,26.93,27.49,26.86,27.3,148500 IGA,D,20241016,9.58,9.58,9.51,9.55,36300 IGD,D,20241016,5.54,5.59,5.53,5.57,252100 IGI,D,20241016,17.32,17.3221,17.249,17.2841,3700 IGR,D,20241016,6.17,6.22,6.145,6.2,387700 IGT,D,20241016,20.47,20.745,20.43,20.73,885300 IH,D,20241016,1.8,1.91,1.8,1.91,22400 IHD,D,20241016,5.52,5.55,5.52,5.55,43700 IHG,D,20241016,112.99,113.24,112.54,112.79,81200 IHS,D,20241016,3.06,3.13,3.02,3.02,179600 IHTA,D,20241016,7.54,7.6,7.54,7.6,57300 IIF,D,20241016,28.86,28.9373,28.8201,28.87,6700 IIIN,D,20241016,29.59,29.87,29.31,29.5,130700 IIM,D,20241016,12.62,12.71,12.62,12.7,90000 IIP-A,D,20241016,26.0999,26.16,26.0887,26.0887,3400 IIPR,D,20241016,134.79,136.78,134.7665,135.61,138800 IMAX,D,20241016,20.84,20.84,20.45,20.66,375400 INFA,D,20241016,26.76,27.01,26.3,26.87,2282200 INFY,D,20241016,22.76,22.93,22.7,22.9,13868400 ING,D,20241016,17.26,17.335,17.21,17.24,1072600 INGR,D,20241016,135.05,136.98,134.975,135.52,220800 INN,D,20241016,6.69,6.7,6.635,6.65,544200 INN-E,D,20241016,21.6,21.6,21.11,21.14,72800 INN-F,D,20241016,21.66,21.66,21.41,21.46,1900 INSI,D,20241016,18,18.05,17.8264,18,19000 INSP,D,20241016,199.32,199.74,196.03,196.24,519700 INST,D,20241016,23.54,23.54,23.5,23.5,586600 INSW,D,20241016,48.86,49.76,48.76,49.03,480400 INVH,D,20241016,33.47,34.28,33.42,34.24,2837200 INVX,D,20241016,14.9,15.49,14.9,15.26,296900 ION.W,D,20241016,2.99,4,2.99,3.95,91800 IONQ,D,20241016,10.74,12.345,10.7,12.3,17236100 IOT,D,20241016,50.11,50.208,48.31,49.5,1952000 IP,D,20241016,47.7,48.16,47.61,47.98,4901700 IPG,D,20241016,31.6,31.95,31.23,31.93,4565200 IPI,D,20241016,23.86,24.44,23.86,24.4,47000 IQI,D,20241016,10.32,10.34,10.29,10.34,108900 IQV,D,20241016,231.37,233.72,229.8,233.06,870100 IR,D,20241016,100.51,101.01,100.22,100.39,1556700 IRM,D,20241016,122.33,124.12,121.92,123.42,1231400 IRS,D,20241016,12.64,12.67,12.01,12.03,93700 IRT,D,20241016,19.79,20.08,19.71,19.97,1542300 ISD,D,20241016,13.7,13.81,13.66,13.81,200000 IT,D,20241016,527.31,532.18,527.31,531.06,172700 ITGR,D,20241016,131.62,133.53,130.58,131.06,547400 ITT,D,20241016,152.69,153.145,150.2,150.3,407600 ITUB,D,20241016,6.21,6.2462,6.15,6.2,27643900 ITW,D,20241016,260.99,263.2399,259.3401,260.83,682200 IVR,D,20241016,8.71,8.82,8.69,8.81,928600 IVR-B,D,20241016,24.96,24.9616,24.86,24.94,9000 IVR-C,D,20241016,24.44,24.6,24.31,24.47,16400 IVT,D,20241016,29.46,29.81,29.3786,29.77,458400 IVZ,D,20241016,17.88,18.18,17.835,18.17,2181200 IX,D,20241016,110.52,111.025,110.2523,110.79,23300 J,D,20241016,138.42,141.66,138.42,141.23,675400 JBGS,D,20241016,18.15,18.45,18.15,18.33,310800 JBI,D,20241016,10.45,10.735,10.385,10.41,1828400 JBL,D,20241016,124.81,125.42,123.6,123.87,781900 JBND,D,20241016,53.84,53.88,53.78,53.83,292200 JBT,D,20241016,98.5,98.855,97.62,98.41,216600 JCE,D,20241016,15.33,15.41,15.2217,15.4,40800 JCI,D,20241016,76.69,77.09,76.106,76.39,2547000 JEF,D,20241016,66.04,66.67,65.52,66.63,1409300 JELD,D,20241016,15.71,16.03,15.7,15.85,320500 JEQ,D,20241016,6.09,6.135,6.09,6.11,27500 JFR,D,20241016,8.95,8.95,8.88,8.93,391600 JGH,D,20241016,13.05,13.12,13.0301,13.04,46500 JHG,D,20241016,40.3,40.72,40.0861,40.54,607000 JHI,D,20241016,14.24,14.245,14.17,14.22,12700 JHS,D,20241016,11.69,11.72,11.6358,11.7018,17000 JHX,D,20241016,36.25,37.77,36.1,36.67,600200 JILL,D,20241016,24.8,25.74,24.69,25.4,185100 JKS,D,20241016,21.84,21.935,20.775,20.94,1796500 JLL,D,20241016,270.64,270.865,266.73,267.24,363200 JLS,D,20241016,18.73,18.78,18.36,18.48,18000 JMIA,D,20241016,5.14,5.22,4.94,5.03,1897000 JMM,D,20241016,6.18,6.2,6.16,6.2,13100 JNJ,D,20241016,164,164.99,162.64,164.28,5982200 JNPR,D,20241016,39,39.18,38.975,39.14,2735400 JOB.W,D,20241016,0.765,0.82,0.75,0.7899,41200 JOBY,D,20241016,5.5,5.63,5.44,5.55,5152800 JOE,D,20241016,59.57,60.36,59.342,59.69,136700 JOF,D,20241016,7.88,7.9499,7.88,7.92,58400 JPC,D,20241016,8.1,8.1,8.07,8.1,907800 JPI,D,20241016,20.95,21.0294,20.875,20.97,41900 JPM,D,20241016,222.33,223.68,221.04,223.64,6382500 JPM-C,D,20241016,25.46,25.48,25.39,25.43,153000 JPM-D,D,20241016,25.26,25.3,25.25,25.3,100000 JPM-J,D,20241016,23.89,23.96,23.8175,23.89,49600 JPM-K,D,20241016,22.6,22.67,22.56,22.6,110800 JPM-L,D,20241016,23.08,23.12,22.95,23.03,93100 JPM-M,D,20241016,21.13,21.2389,21.12,21.15,154500 JQC,D,20241016,5.78,5.79,5.7201,5.73,523300 JRI,D,20241016,13.03,13.21,13.03,13.17,159500 JRS,D,20241016,9.03,9.08,9.025,9.04,64900 JWN,D,20241016,24.26,24.82,24.175,24.42,2413300 JXN,D,20241016,100.7,100.78,99.24,99.98,670700 JXN-A,D,20241016,27.26,27.4199,27.24,27.3,30200 K,D,20241016,80.81,81.205,80.8,81.06,808900 KAI,D,20241016,333.74,338.13,333.74,334.83,42100 KAR,D,20241016,15.99,16.185,15.94,16.17,422500 KB,D,20241016,69.55,69.85,69.265,69.61,188800 KBDC,D,20241016,16.22,16.22,15.86,16.03,33700 KBH,D,20241016,83.81,84.91,83.4865,84.31,1119500 KBR,D,20241016,67.99,69.12,67.6,68.65,1035700 KD,D,20241016,24.92,25.095,24.7345,25.03,947700 KEN,D,20241016,26.87,26.87,26.51,26.6,7300 KEP,D,20241016,7.55,7.605,7.55,7.57,68800 KEX,D,20241016,122.5,124.45,121.32,123.88,517300 KEY,D,20241016,17.72,17.88,17.56,17.7,11862200 KEY-I,D,20241016,25.77,25.77,25.3,25.66,31700 KEY-J,D,20241016,23.1,23.3499,23.05,23.3155,16400 KEY-K,D,20241016,23.82,23.82,23.6,23.74,12300 KEY-L,D,20241016,24.91,25.05,24.82,24.88,82400 KEYS,D,20241016,158.69,159.76,157.13,157.25,959700 KF,D,20241016,22.61,22.67,22.3842,22.53,9400 KFRC,D,20241016,57.89,58.585,57.52,57.81,274600 KFS,D,20241016,8.82,8.99,8.4892,8.89,53900 KFY,D,20241016,73.27,74.04,72.59,73.38,220500 KGC,D,20241016,10.09,10.22,9.9513,10.03,12015600 KGS,D,20241016,31.5,31.58,31.3,31.39,632300 KIM,D,20241016,24.15,24.38,24.02,24.35,4771600 KIM-L,D,20241016,23.57,23.68,23.5301,23.68,4800 KIM-M,D,20241016,24.24,24.2463,24.2,24.2463,4300 KIM-N,D,20241016,61.09,61.39,61.09,61.39,1000 KIND,D,20241016,2.57,2.61,2.53,2.61,549200 KIO,D,20241016,14.54,14.61,14.47,14.56,106700 KKR,D,20241016,136.29,137.88,135.2,135.67,2433100 KKRS,D,20241016,20.69,20.92,20.6402,20.795,9900 KLC,D,20241016,28.05,28.655,27.7,28.35,960800 KLG,D,20241016,17.52,17.78,17.16,17.64,641100 KMB,D,20241016,144.44,146.413,143.67,145.94,1819200 KMI,D,20241016,24.85,25.06,24.7,24.93,17604000 KMPB,D,20241016,23.45,23.5999,23.33,23.56,15200 KMPR,D,20241016,61.32,63.36,61.01,62.96,273300 KMT,D,20241016,25.67,26.14,25.62,26.05,788000 KMX,D,20241016,74.99,75.47,74.1501,74.81,1250800 KN,D,20241016,17.82,17.945,17.73,17.92,453900 KNF,D,20241016,91.55,93.53,91.29,93.16,365500 KNOP,D,20241016,6.58,6.65,6.44,6.51,98400 KNSL,D,20241016,464.85,474.9,464.84,471.28,123300 KNTK,D,20241016,49.62,50.21,49.17,49.76,740500 KNX,D,20241016,53.99,54.37,52.94,53.41,3074400 KO,D,20241016,70.09,70.7,69.97,70.57,7937300 KODK,D,20241016,4.72,4.74,4.65,4.68,271700 KOF,D,20241016,87.6,88.0096,86.633,87.34,125900 KOP,D,20241016,37.28,37.83,37.155,37.47,75100 KORE,D,20241016,2.25,2.25,2.08,2.1,3000 KOS,D,20241016,4.03,4.275,4.03,4.16,9941600 KR,D,20241016,55.91,56.795,55.86,56.65,2948000 KRC,D,20241016,40.58,41.57,40.5,41.38,1131100 KRE-A,D,20241016,21.06,21.5699,21.06,21.34,24400 KREF,D,20241016,11.94,12.08,11.94,12.06,235200 KRG,D,20241016,26.01,26.29,25.955,26.2,1501600 KRO,D,20241016,12.14,12.34,12.11,12.33,179400 KRP,D,20241016,15.99,16.05,15.92,15.97,399300 KSM,D,20241016,10.16,10.23,10.16,10.17,13900 KSS,D,20241016,20.07,20.2199,19.69,19.8,4665500 KT,D,20241016,15.65,15.71,15.595,15.7,879800 KTB,D,20241016,82.71,83.42,82.49,83.03,260100 KTF,D,20241016,10.1,10.135,10.09,10.13,288200 KTH,D,20241016,29.36,29.36,29.2201,29.2201,1000 KTN,D,20241016,27.77,28.1545,27.5,27.73,32600 KUKE,D,20241016,0.82,0.9,0.8101,0.8607,48000 KVUE,D,20241016,21.66,21.85,21.62,21.73,13919600 KVYO,D,20241016,37.08,37.14,36.05,37.12,568100 KW,D,20241016,10.85,11.285,10.83,11.21,475800 KWR,D,20241016,163.43,166.425,163.01,165.63,68500 KYN,D,20241016,11.75,11.82,11.72,11.82,251000 L,D,20241016,80.29,81.265,80.29,80.59,908400 LAAC,D,20241016,3.53,3.63,3.495,3.59,2471700 LAC,D,20241016,3.12,3.418,2.81,3.29,41821100 LAD,D,20241016,307.34,313.98,304.685,312.84,147900 LADR,D,20241016,11.3,11.35,11.25,11.26,722300 LAN.W,D,20241016,0.0166,0.0172,0.0138,0.015,21700 LANV,D,20241016,1.67,1.7098,1.61,1.61,4800 LAW,D,20241016,6.08,6.1,5.96,5.99,85100 LAZ,D,20241016,53.75,54.57,53.7,54.3,768400 LB,D,20241016,51.91,53.44,51,51.26,309000 LBRT,D,20241016,20.43,20.55,19.98,20.09,4262400 LC,D,20241016,13.4,13.625,13.22,13.23,1555400 LCII,D,20241016,121.84,124.16,120.06,123.55,184400 LDI,D,20241016,2.07,2.225,2.05,2.21,771900 LDOS,D,20241016,167.42,168.62,167.2,168.07,611400 LDP,D,20241016,21.72,21.77,21.6187,21.735,64100 LEA,D,20241016,105.77,106.46,104.63,104.87,799900 LEG,D,20241016,13.26,13.56,13.1622,13.51,1041100 LEN,D,20241016,187.97,189.3442,187.2,188.41,1360900 LEN.B,D,20241016,173.64,175.23,173.64,174.79,31500 LEO,D,20241016,6.45,6.46,6.42,6.46,153400 LEV,D,20241016,0.6638,0.6837,0.6501,0.6837,70300 LEV.W,D,20241016,0.0195,0.0195,0.0169,0.0177,37500 LEVI,D,20241016,19.25,19.4,18.7,18.74,2281600 LFT,D,20241016,2.58,2.59,2.5,2.55,88300 LFT-A,D,20241016,22.38,22.475,22.3,22.475,900 LGF.A,D,20241016,7.58,7.73,7.5,7.62,771100 LGF.B,D,20241016,6.78,6.852,6.66,6.77,715200 LGI,D,20241016,17.36,17.46,17.3241,17.38,48100 LH,D,20241016,216,218.645,215.31,216.69,345600 LHX,D,20241016,244.82,248.36,244.82,248.14,491400 LICY,D,20241016,2.33,2.38,2.08,2.28,325400 LII,D,20241016,595.5,602.14,594.41,600.54,208100 LITB,D,20241016,2.34,2.45,2.33,2.45,10600 LLAP,D,20241016,0.2487,0.253,0.2472,0.249,3923300 LLY,D,20241016,910.03,917.805,897.835,916.42,1645300 LMND,D,20241016,18.8,19.54,18.7116,19.19,1574200 LMT,D,20241016,603,613.01,602.62,612.83,549400 LNC,D,20241016,33.92,34.26,33.41,33.62,1200200 LNC-D,D,20241016,28.76,28.875,28.7299,28.86,17200 LND,D,20241016,4.4,4.44,4.383,4.42,62900 LNG,D,20241016,183.61,184.6,182.05,182.58,1344800 LNN,D,20241016,120.4,121.41,119.71,119.72,50700 LOAR,D,20241016,75.09,76.81,73.2801,76.66,150900 LOB,D,20241016,49.57,50.3,49.16,49.86,115400 LOCL,D,20241016,2.84,2.84,2.65,2.65,7600 LOMA,D,20241016,8.45,8.52,8.09,8.15,286400 LOW,D,20241016,281.09,284.4,280.81,284.05,1754900 LPG,D,20241016,33.93,33.93,32.83,33.12,590600 LPL,D,20241016,3.79,3.83,3.77,3.79,168000 LPX,D,20241016,103.6,104.91,103.35,104.61,895000 LRN,D,20241016,68.97,71.87,63.37,64.04,5885100 LSPD,D,20241016,15.88,16.095,15.78,15.96,386400 LTC,D,20241016,36.01,36.63,35.84,36.49,429000 LTH,D,20241016,25.84,26.075,25.34,25.6,1315000 LTM,D,20241016,25.75,26.87,25.57,26.47,247600 LU,D,20241016,3.21,3.265,3.18,3.22,1612800 LUMN,D,20241016,6.24,6.355,6.165,6.24,7339800 LUV,D,20241016,30.65,31.2438,30.52,30.91,6313200 LVS,D,20241016,51.37,51.89,50.94,51.68,2725200 LVW.W,D,20241016,0.1045,0.1098,0.068,0.1098,3500 LVWR,D,20241016,6.45,6.68,6.44,6.62,21300 LW,D,20241016,71.49,71.73,69.48,69.75,3777200 LXFR,D,20241016,13.03,13.17,12.93,13.16,191600 LXP,D,20241016,9.72,9.88,9.68,9.81,1434800 LXP-C,D,20241016,52.42,52.42,52.175,52.1801,600 LXU,D,20241016,9.35,9.45,9.29,9.34,204600 LYB,D,20241016,92.11,93.03,91.665,91.92,1798200 LYG,D,20241016,3.14,3.18,3.14,3.16,9278100 LYV,D,20241016,114.74,114.85,112.91,114.41,1917900 LZB,D,20241016,40.71,41.44,40.71,41.03,377500 LZM,D,20241016,6.71,6.71,6.34,6.45,114400 M,D,20241016,15.75,16.29,15.71,16.26,5595900 MA,D,20241016,506.35,515.4025,506,514.07,2956800 MAA,D,20241016,152.81,154.99,152.81,153.91,503900 MAC,D,20241016,18.55,18.94,18.39,18.93,1421800 MAIN,D,20241016,51.3,51.86,51.2101,51.83,325900 MAN,D,20241016,72.54,75.17,72.54,74.3,941300 MANU,D,20241016,16.61,16.74,16.502,16.52,158200 MAS,D,20241016,85.29,85.94,85.18,85.56,936100 MATV,D,20241016,17.19,17.31,16.94,17.04,238300 MATX,D,20241016,136.57,138.38,135.6,137.01,183500 MAV,D,20241016,8.7,8.72,8.68,8.705,48200 MAX,D,20241016,19.33,19.79,19.13,19.46,294900 MBC,D,20241016,18.53,18.77,18.336,18.74,684500 MBI,D,20241016,3.81,4,3.79,3.96,242700 MC,D,20241016,71.92,72.4,71.4,71.75,501100 MCB,D,20241016,59.55,61,58.64,60.42,160300 MCD,D,20241016,313.32,313.725,310.11,312.92,1821400 MCI,D,20241016,19.48,19.9094,19.4455,19.71,8300 MCK,D,20241016,507.29,513.47,507.29,510.93,876700 MCN,D,20241016,7.07,7.12,7.07,7.11,89700 MCO,D,20241016,484.95,490.36,482.74,490.04,587700 MCR,D,20241016,6.43,6.46,6.43,6.44,42200 MCS,D,20241016,15.94,16.03,15.85,15.98,177300 MCW,D,20241016,6.48,6.6209,6.48,6.6,993600 MCY,D,20241016,66.27,67.96,66.2001,67.75,152100 MD,D,20241016,12.48,12.745,12.39,12.66,1720100 MDST,D,20241016,26.29,26.4456,26.29,26.3254,39100 MDT,D,20241016,89.82,90.24,89.49,89.99,3773300 MDU,D,20241016,29.03,29.89,29.03,29.83,2693200 MDV,D,20241016,16.11,16.635,16.03,16.43,27300 MDV-A,D,20241016,24.88,24.88,24.73,24.81,6100 MEC,D,20241016,21.17,21.37,20.965,21.23,75500 MED,D,20241016,17.96,18.06,17.65,17.98,147600 MEG,D,20241016,27.32,28.22,25.85,26.53,1117500 MEGI,D,20241016,14.56,14.84,14.5144,14.8,211200 MEI,D,20241016,11.11,11.24,10.965,11.24,368700 MER-K,D,20241016,26.11,26.23,26.11,26.22,28500 MET,D,20241016,85.85,86.33,84.9,85.18,2828500 MET-A,D,20241016,24.51,24.7,24.5,24.69,50800 MET-E,D,20241016,25.14,25.19,25.0811,25.19,24600 MET-F,D,20241016,23.01,23.21,23,23.15,64000 MFA,D,20241016,12.68,12.78,12.61,12.72,927000 MFA-B,D,20241016,23.28,23.49,23.12,23.17,48200 MFA-C,D,20241016,24.05,24.225,24.0453,24.16,13100 MFAN,D,20241016,25.65,25.82,25.65,25.76,31900 MFAO,D,20241016,25.69,25.82,25.665,25.79,39300 MFC,D,20241016,30.44,30.67,30.44,30.67,855300 MFG,D,20241016,4.2,4.22,4.18,4.22,1407000 MFM,D,20241016,5.66,5.67,5.62,5.67,165600 MG,D,20241016,11.72,11.92,11.56,11.86,179300 MGA,D,20241016,41.41,41.97,41.4,41.65,1111400 MGF,D,20241016,3.23,3.28,3.23,3.26,52800 MGM,D,20241016,39.69,39.98,39.39,39.9,2594600 MGR,D,20241016,24.91,25.06,24.91,25.04,21200 MGRB,D,20241016,20.86,21,20.7576,21,15100 MGRD,D,20241016,18.36,18.37,18.29,18.33,19600 MGRE,D,20241016,25.98,26,25.93,25.97,27500 MGY,D,20241016,25.67,26.355,25.67,26.33,2381100 MHD,D,20241016,12.69,12.69,12.6,12.65,62300 MHF,D,20241016,7.23,7.25,7.2,7.25,67700 MHI,D,20241016,9.44,9.48,9.44,9.47,39600 MHK,D,20241016,161.76,162.94,160.31,160.96,726900 MHLA,D,20241016,16.95,17.5,16.95,17.31,2300 MHN,D,20241016,10.92,11,10.92,11,46100 MHNC,D,20241016,18.32,18.32,18.19,18.2001,2100 MHO,D,20241016,172.64,176.18,171.41,174.92,314500 MIN,D,20241016,2.73,2.73,2.71,2.73,78400 MIO,D,20241016,12.35,12.35,12.22,12.23,19100 MIR,D,20241016,14,14.795,13.95,14.62,4639200 MIT-A,D,20241016,23.05,23.5106,23.05,23.445,3000 MIT-B,D,20241016,23.05,23.4,23.05,23.39,27700 MIT-C,D,20241016,25.13,25.14,25.02,25.02,6200 MITN,D,20241016,25.55,25.55,25.46,25.5,11800 MITP,D,20241016,25.475,25.5499,25.45,25.5193,14000 MITT,D,20241016,7.48,7.63,7.45,7.62,126500 MIY,D,20241016,11.92,11.9497,11.9,11.9,30100 MKC,D,20241016,81.03,81.67,80.69,81.11,1098100 MKC.V,D,20241016,81.01,81.01,81.01,81.01,400 MKFG,D,20241016,4.6,4.64,4.58,4.59,105400 MKL,D,20241016,1564.57,1584.51,1562,1574.99,22900 ML,D,20241016,47.03,49.53,45.92,48.14,347000 MLI,D,20241016,73.61,74.83,73.37,74.2,860900 MLM,D,20241016,562.06,571.47,558.24,570.9,439700 MLNK,D,20241016,21.27,21.5,21.0018,21.37,234900 MLP,D,20241016,23.89,24.499,23.4,24.32,18100 MLR,D,20241016,63.61,64.8208,63.45,64.09,46800 MMC,D,20241016,224.96,228.52,224.82,227.91,1813200 MMD,D,20241016,16.72,16.74,16.71,16.71,62800 MMI,D,20241016,37.57,38.475,37.32,38.03,63900 MMKT,D,20241016,100.27,100.29,100.25,100.29,4200 MMM,D,20241016,135.6,137.05,135.33,136.35,2021000 MMS,D,20241016,90.78,91.755,90.485,90.83,194000 MMT,D,20241016,4.82,4.83,4.8,4.82,62100 MMU,D,20241016,10.82,10.83,10.75,10.78,125300 MNR,D,20241016,16.57,16.57,16.12,16.22,137100 MNSO,D,20241016,17.05,17.06,16.4,16.47,1693300 MO,D,20241016,49.97,50.3785,49.87,50.16,4928600 MOD,D,20241016,131.22,135.1,130.5301,134.23,486600 MODG,D,20241016,10.57,10.85,10.45,10.83,1424500 MOG.A,D,20241016,197.2,199.84,196,198.33,213100 MOGU,D,20241016,1.99,2.1,1.99,2.1,400 MOH,D,20241016,321.51,331.15,321.09,331,492900 MOS,D,20241016,25.73,26.215,25.66,26.06,3569400 MOV,D,20241016,19,19.65,19,19.63,213700 MP,D,20241016,18.19,19.075,18.17,19,3484200 MPA,D,20241016,12.33,12.4,12.33,12.3807,8500 MPC,D,20241016,157.43,158.8,157.01,157.9,1504900 MPLN,D,20241016,10.42,11.18,10.265,11.05,21800 MPLX,D,20241016,44.22,44.78,44.16,44.47,1348400 MPV,D,20241016,17.21,17.2889,17.1103,17.23,9800 MPW,D,20241016,4.72,4.81,4.65,4.73,10283400 MPX,D,20241016,9.68,9.96,9.632,9.88,21600 MQT,D,20241016,10.6,10.66,10.58,10.64,63400 MQY,D,20241016,12.99,13,12.905,12.98,121100 MRC,D,20241016,12.4,12.86,12.23,12.41,574300 MRK,D,20241016,111,111.2,109.02,110.42,8729200 MRO,D,20241016,26.79,26.86,26.56,26.58,4843800 MS,D,20241016,116.88,121.45,116.5,119.51,21458500 MS-A,D,20241016,23.27,23.46,23.19,23.4,63500 MS-E,D,20241016,25.3,25.33,25.2704,25.32,38200 MS-F,D,20241016,25.4,25.4,25.27,25.32,35900 MS-I,D,20241016,25.54,25.55,25.47,25.54,57100 MS-K,D,20241016,25.47,25.52,25.37,25.41,44100 MS-L,D,20241016,24.2629,24.32,24.1801,24.255,33600 MS-O,D,20241016,20.9,21.02,20.87,20.89,849000 MS-P,D,20241016,26.7,26.75,26.58,26.69,30900 MS-Q,D,20241016,26.91,26.95,26.88,26.88,46400 MSA,D,20241016,175.17,176.31,172.8,172.82,171700 MSB,D,20241016,25.57,26.27,25.15,25.42,22600 MSC,D,20241016,6.94,6.9437,5.7,6.22,12400 MSCI,D,20241016,611.48,614.955,602.95,607.51,274200 MSD,D,20241016,7.85,7.92,7.84,7.84,96700 MSDL,D,20241016,20.08,20.25,19.98,20.1,156300 MSGE,D,20241016,43.06,43.7,42.8001,43.4,202800 MSGS,D,20241016,219.89,220.49,218.67,219.62,78300 MSI,D,20241016,471.65,476.83,469.4201,476.55,426600 MSM,D,20241016,84.26,84.73,82.37,82.68,682600 MT,D,20241016,23.96,24.1,23.94,24.05,1027100 MTAL,D,20241016,12.7,12.7,12.1,12.27,346300 MTB,D,20241016,186.53,190.41,186.245,189.35,1557700 MTB-H,D,20241016,25.31,25.9,25.2738,25.88,13100 MTB-J,D,20241016,27.88,27.95,27.82,27.88,110300 MTD,D,20241016,1445.11,1455.995,1389.395,1404.47,183500 MTDR,D,20241016,51.05,52.13,50.75,51.79,1265700 MTG,D,20241016,26.11,26.315,26.05,26.16,842800 MTH,D,20241016,201.31,203.38,199.8643,203.28,248300 MTN,D,20241016,172.07,172.67,170.53,171.86,439400 MTR,D,20241016,6.04,6.25,5.9,5.9,12400 MTRN,D,20241016,106.76,108.52,105.73,107.16,87800 MTUS,D,20241016,14.33,14.67,14.2518,14.57,215700 MTW,D,20241016,9.95,10.18,9.91,10.04,178800 MTX,D,20241016,78.01,79.3,77.665,78.31,118600 MTZ,D,20241016,127.02,129.85,126.5,127.93,709500 MUA,D,20241016,12.36,12.43,12.3,12.43,71000 MUC,D,20241016,11.4,11.44,11.385,11.41,128000 MUE,D,20241016,10.57,10.5901,10.53,10.55,50100 MUFG,D,20241016,10.68,10.76,10.675,10.73,1134600 MUI,D,20241016,12.52,12.56,12.52,12.56,682000 MUJ,D,20241016,11.9871,12.02,11.9871,11.995,40300 MUR,D,20241016,33.36,33.61,32.73,32.76,1705200 MUSA,D,20241016,485.31,486.86,479.08,483.12,143000 MUX,D,20241016,10.22,10.48,9.962,9.99,667300 MVF,D,20241016,7.52,7.52,7.47,7.5,81200 MVO,D,20241016,9.55,9.55,9.25,9.31,147600 MVT,D,20241016,11.34,11.34,11.2499,11.265,43300 MWA,D,20241016,23.04,23.118,22.6,22.65,1266700 MX,D,20241016,4.75,4.81,4.7,4.71,76200 MXE,D,20241016,9.44,9.44,8.9555,9.05,1600 MXF,D,20241016,14.8,14.88,14.55,14.76,146200 MYD,D,20241016,11.31,11.49,11.31,11.44,266900 MYE,D,20241016,12.9,13.25,12.825,13.1,160300 MYI,D,20241016,11.77,11.83,11.76,11.79,120400 MYN,D,20241016,10.57,10.61,10.57,10.61,84000 MYTE,D,20241016,7.43,7.48,7.05,7.28,269300 NABL,D,20241016,12.61,12.61,12.46,12.56,268000 NAC,D,20241016,11.79,11.8892,11.7505,11.79,564900 NAD,D,20241016,12.27,12.33,12.24,12.33,651300 NAN,D,20241016,11.7,11.75,11.665,11.74,108400 NAPA,D,20241016,10.97,11,10.96,10.98,1677800 NAT,D,20241016,3.56,3.59,3.51,3.54,2067700 NATL,D,20241016,28.86,29.18,28.59,28.62,274900 NAZ,D,20241016,11.8459,11.8459,11.7801,11.82,39300 NBB,D,20241016,16.24,16.34,16.24,16.28,36900 NBHC,D,20241016,43.38,44.19,43.2225,43.78,120500 NBR,D,20241016,75.82,76.3599,74.225,75.39,286900 NBXG,D,20241016,12.76,12.8446,12.76,12.81,259600 NC,D,20241016,26.81,28.465,26.81,28.45,19900 NCA,D,20241016,9.15,9.18,9.15,9.16,35900 NCDL,D,20241016,17.55,17.7,17.45,17.52,73000 NCLH,D,20241016,24.46,24.795,24.14,24.56,9838100 NCV,D,20241016,3.55,3.57,3.53,3.56,459900 NCV-A,D,20241016,23,23.03,23,23.03,2100 NCZ,D,20241016,3.17,3.22,3.165,3.2,313200 NCZ-A,D,20241016,21.81,21.88,21.79,21.87,4700 NDMO,D,20241016,11.18,11.18,11.07,11.15,132200 NDP,D,20241016,39.28,39.57,39.28,39.57,7500 NE,D,20241016,33.4,33.625,32.85,32.86,2233100 NE.W,D,20241016,17.84,18,17.84,18,200 NEA,D,20241016,11.87,11.875,11.835,11.86,683000 NEE,D,20241016,83.08,84.635,82.725,84.39,8061500 NEE-N,D,20241016,25.5,25.5,25.37,25.5,22500 NEE-R,D,20241016,46.37,46.73,46.1101,46.33,464200 NEE-S,D,20241016,55.04,55.86,55.04,55.73,570500 NEM,D,20241016,56.6,57.319,56.16,56.27,7339000 NEP,D,20241016,25.93,26.47,25.71,26.43,857300 NET,D,20241016,93.65,93.96,91.13,91.34,2087500 NETZ,D,20241016,74.7,75.18,74.7,75.12,10600 NEU,D,20241016,532.17,536,529.93,529.93,24000 NEUE,D,20241016,5.86,6,5.54,5.96,5800 NEXA,D,20241016,7.42,7.7,7.42,7.67,15400 NFG,D,20241016,61.35,62.41,61.3,62.16,506400 NFJ,D,20241016,13.08,13.095,13.0401,13.08,104000 NGG,D,20241016,67.96,68.15,67.79,68.14,692600 NGL,D,20241016,4.28,4.41,4.25,4.32,388600 NGL-B,D,20241016,23.25,23.25,22.93,23.2,44200 NGL-C,D,20241016,23.1,23.11,23.1,23.1,2600 NGS,D,20241016,20.15,21.01,20.08,20.43,54700 NGVC,D,20241016,27.06,27.215,26.89,27.05,54900 NGVT,D,20241016,34.48,35.925,34.29,35.51,228800 NHI,D,20241016,77.34,78.92,77.1,78.11,304800 NI,D,20241016,34.62,35.13,34.58,35.1,2589600 NIC,D,20241016,101.03,104.6,100.46,104.6,71400 NIE,D,20241016,23.47,23.4915,23.36,23.46,34500 NIM,D,20241016,9.34,9.34,9.29,9.29,15200 NINE,D,20241016,1.09,1.12,1.08,1.09,207200 NIO,D,20241016,5.66,5.69,5.475,5.51,46932600 NJR,D,20241016,47,47.65,46.82,47.64,450600 NKE,D,20241016,82.14,84.09,82.05,83.94,11220500 NKX,D,20241016,13.68,13.6847,13.56,13.62,83800 NL,D,20241016,7.6,7.98,7.5501,7.92,30100 NLOP,D,20241016,31.53,31.75,30.9302,31.16,75400 NLY,D,20241016,20.08,20.195,20.03,20.16,3657900 NLY-F,D,20241016,25.8,25.83,25.67,25.67,39800 NLY-G,D,20241016,25.26,25.4273,25.26,25.28,29000 NLY-I,D,20241016,25.64,25.6958,25.58,25.6,21200 NMAI,D,20241016,12.87,12.935,12.85,12.91,55800 NMCO,D,20241016,11.66,11.66,11.54,11.59,176500 NMG,D,20241016,1.58,1.65,1.58,1.62,26000 NMI,D,20241016,9.97,9.9962,9.9512,9.96,12300 NMM,D,20241016,58.69,60.2399,58,58.4,134100 NMR,D,20241016,5.34,5.36,5.3,5.36,341800 NMS,D,20241016,12.8,12.96,12.8,12.8899,6500 NMT,D,20241016,11.69,11.78,11.66,11.7725,10300 NMZ,D,20241016,11.56,11.56,11.49,11.54,307600 NNI,D,20241016,113.69,115.41,112.91,115.21,38100 NNN,D,20241016,49.02,49.57,49.02,49.36,708500 NNY,D,20241016,8.53,8.57,8.5,8.51,51900 NOA,D,20241016,17.4,17.6,16.84,17.02,119300 NOAH,D,20241016,12.68,12.83,12.4,12.41,103000 NOC,D,20241016,525.08,531.67,525,531.43,541200 NOG,D,20241016,37.83,38.395,37.82,37.92,724000 NOK,D,20241016,4.47,4.49,4.385,4.46,39451700 NOM,D,20241016,10.99,11.01,10.895,10.895,4600 NOMD,D,20241016,17.71,17.999,17.68,17.87,428300 NOT.W,D,20241016,0.08,0.08,0.08,0.08,500 NOTE,D,20241016,1.19,1.19,1.13,1.16,171000 NOV,D,20241016,15.79,15.805,15.645,15.7,2647600 NOVA,D,20241016,6.32,6.38,5.92,6.26,6616900 NOW,D,20241016,924.96,927,912.03,918.87,1011100 NPCT,D,20241016,11.53,11.55,11.49,11.52,141800 NPFD,D,20241016,18.86,18.99,18.85,18.99,165000 NPK,D,20241016,73.55,76.06,73.55,75.69,37700 NPO,D,20241016,152.03,158.73,151.5,157.03,147100 NPV,D,20241016,12.97,13,12.92,12.98,25900 NPW.W,D,20241016,1.25,1.46,1.24,1.4213,32700 NPWR,D,20241016,6.68,7.18,6.61,7.15,891800 NQP,D,20241016,12.23,12.2799,12.18,12.27,117600 NR,D,20241016,7.03,7.13,6.945,7.12,880000 NRDY,D,20241016,1.05,1.06,1.02,1.03,680800 NRE-A,D,20241016,23.51,23.733,23.4081,23.733,2100 NREF,D,20241016,15.39,15.61,15.22,15.46,28000 NRG,D,20241016,90,91.89,89.6,91.29,2048100 NRGV,D,20241016,1.23,1.32,1.16,1.23,1292300 NRK,D,20241016,11.08,11.12,11.06,11.11,90200 NRP,D,20241016,98.8,98.8,96.95,97.02,14400 NRT,D,20241016,5.17,5.23,5.04,5.09,39200 NRUC,D,20241016,25.42,25.705,25.37,25.43,11700 NSA,D,20241016,44.84,45.315,44.8,45.16,328500 NSA-A,D,20241016,24.09,24.19,24,24.08,13100 NSA-B,D,20241016,22.65,22.79,22.65,22.79,900 NSC,D,20241016,255.25,259.175,254.42,255.65,690800 NSP,D,20241016,89.08,90.42,88.61,88.79,236000 NTB,D,20241016,38.79,39.32,38.66,39.07,150500 NTEST.I,D,20241016,25.02,25.02,25.02,25.02,1840 NTG,D,20241016,49.95,50.69,49.8,50.44,21500 NTR,D,20241016,48,48.55,47.96,48,2348300 NTST,D,20241016,16.4,16.81,16.35,16.72,880500 NTZ,D,20241016,4.22,4.22,3.81,3.81,3000 NU,D,20241016,14.13,14.3,14,14.11,18521200 NUE,D,20241016,152.33,154.39,152.33,154.27,1231900 NUS,D,20241016,6.25,6.44,6.22,6.4,728000 NUV,D,20241016,9.15,9.15,9.11,9.12,425300 NUVB,D,20241016,2.36,2.58,2.35,2.57,1556400 NUW,D,20241016,14.31,14.31,14.24,14.26,77100 NVG,D,20241016,13.29,13.34,13.2701,13.32,301900 NVGS,D,20241016,15.64,15.91,15.64,15.83,139100 NVO,D,20241016,116.95,118.06,116.4402,118.03,3018900 NVR,D,20241016,9833.68,9934.54,9742.66,9875.58,19500 NVRI,D,20241016,10.55,10.7732,10.475,10.68,188900 NVRO,D,20241016,5.23,5.25,5.06,5.08,269500 NVS,D,20241016,116.39,116.86,116.26,116.57,620200 NVST,D,20241016,17.8,18.38,17.72,18.18,1375700 NVT,D,20241016,73.97,74.69,73.06,74.31,1262600 NWG,D,20241016,9.39,9.4,9.33,9.35,1846000 NWN,D,20241016,40.86,41.25,40.73,41.22,251100 NX,D,20241016,29.41,30.51,29.41,30.51,1411600 NXC,D,20241016,14.01,14.05,13.9388,13.9388,5400 NXD-A,D,20241016,15.42,15.5,15.4,15.5,1600 NXDT,D,20241016,5.99,6.17,5.99,6.17,62500 NXE,D,20241016,7.57,8.0592,7.43,8.03,11799000 NXG,D,20241016,43.9,44.2382,43.8201,43.93,24000 NXJ,D,20241016,12.95,13.03,12.94,13.02,116300 NXN,D,20241016,12.11,12.1613,12.05,12.0927,17400 NXP,D,20241016,15,15,14.97,15,62400 NXRT,D,20241016,43.82,45.24,43.81,45.15,147600 NYC,D,20241016,9.16,9.16,8.66,8.88,1800 NYC-A,D,20241016,22.45,22.51,22.41,22.5,59400 NYC-U,D,20241016,39.25,39.4,39,39.1,19800 NYCB,D,20241016,12.05,12.44,11.905,12.39,6770600 NYT,D,20241016,55.4,56.23,55.16,55.57,1116500 NZF,D,20241016,12.88,12.89,12.83,12.89,563900 O,D,20241016,63.42,64.3,63.39,64.23,3616900 OAK-A,D,20241016,24.68,24.7409,24.59,24.7,3000 OAK-B,D,20241016,23.68,23.87,23.55,23.87,8300 OBDC,D,20241016,15.12,15.23,15.0716,15.14,1745100 OBDE,D,20241016,14.6,14.72,14.5,14.64,237200 OBK,D,20241016,32.88,33.35,32.615,33.15,76300 OC,D,20241016,188.45,191.17,186.64,187.95,619900 OCFT,D,20241016,2.21,2.5,2.21,2.34,43800 ODC,D,20241016,68.53,70.4538,68.53,69.63,18000 ODV,D,20241016,2.11,2.19,2.11,2.16,150000 OEC,D,20241016,17.32,17.62,17.24,17.48,379300 OFG,D,20241016,42.87,43.73,41.14,41.35,500600 OGE,D,20241016,40.78,41.025,40.6,40.99,991200 OGN,D,20241016,18.15,18.27,17.94,17.94,2190500 OGS,D,20241016,73.39,74.385,73.02,74.25,466900 OHI,D,20241016,40.6,41.12,40.6,41,717400 OI,D,20241016,12.92,13.02,12.57,12.73,1548400 OIA,D,20241016,6.93,6.93,6.82,6.86,54000 OII,D,20241016,25.1,25.235,24.92,25,585500 OIS,D,20241016,4.67,4.7,4.62,4.68,425300 OKE,D,20241016,95.32,95.998,94.93,95.65,2085000 OKLO,D,20241016,12.82,16.77,12.3,16.54,54401000 OLN,D,20241016,46.98,47.45,46.695,47.13,1106600 OLO,D,20241016,4.94,5,4.875,4.98,755200 OLP,D,20241016,27.65,28.09,27.65,27.95,47600 OMC,D,20241016,102.98,105.93,100.8101,105.49,3031200 OMF,D,20241016,47.45,48.18,47.175,48.03,1028000 OMI,D,20241016,14.09,14.42,13.985,14.03,360800 ONIT,D,20241016,30.3,30.5,29.86,30.24,13200 ONL,D,20241016,4.24,4.32,4.2349,4.32,522100 ONON,D,20241016,49.5,49.51,48.62,49.13,2013400 ONTF,D,20241016,6.25,6.28,6.16,6.23,130300 ONTO,D,20241016,211.76,213.74,203.06,204.61,961900 OOMA,D,20241016,11.81,12.21,11.71,12.11,74800 OPAD,D,20241016,3.41,3.558,3.16,3.37,52900 OPF.W,D,20241016,0.21,0.22,0.21,0.22,2200 OPFI,D,20241016,4.92,4.945,4.83,4.87,112000 OPP,D,20241016,8.99,9.05,8.96,8.975,79600 OPP-A,D,20241016,19.61,19.89,19.59,19.6701,3700 OPP-B,D,20241016,20.88,20.91,20.87,20.88,2400 OPY,D,20241016,48.4,49.29,48.06,48.58,16800 OR,D,20241016,19.91,20.26,19.67,19.82,645200 ORA,D,20241016,77.76,78.8,77.435,78.79,374200 ORAN,D,20241016,11.13,11.2,11.09,11.11,786700 ORC,D,20241016,7.94,8.04,7.93,8.03,1665600 ORCL,D,20241016,173.5,174.912,171.64,174.77,6383000 ORI,D,20241016,35.81,36.35,35.81,36.17,936400 ORN,D,20241016,5.6,5.65,5.46,5.46,407100 OSCR,D,20241016,17.55,17.91,17.12,17.8,2085800 OSK,D,20241016,105.05,107.245,104.53,105.78,452800 OTIS,D,20241016,104.16,105.48,104,105.13,2132600 OUS.W,D,20241016,0.0629,0.0689,0.057,0.0596,53000 OUST,D,20241016,7.28,7.545,7.115,7.52,1017800 OUT,D,20241016,19.24,19.33,19.06,19.08,1077600 OVV,D,20241016,41.33,41.74,41.07,41.1,1890400 OWL,D,20241016,21.95,22.64,21.81,22.35,4577000 OWLT,D,20241016,4.48,4.76,4.415,4.76,56800 OXM,D,20241016,76.81,79.26,76.555,78.75,362000 OXY,D,20241016,51.82,52.035,51.245,51.26,8507300 OXY.W,D,20241016,30,30.02,29.39,29.41,66400 PAAS,D,20241016,22.51,23.07,22.01,22.01,2890500 PAC,D,20241016,173.25,174.23,170.74,172.5,102700 PACK,D,20241016,6.35,6.375,6.23,6.25,162300 PACS,D,20241016,40.92,42.46,40.92,41.92,619900 PAG,D,20241016,156.59,159.32,156.59,157.93,101600 PAGS,D,20241016,8.3,8.445,8.18,8.33,3083000 PAI,D,20241016,12.87,12.87,12.73,12.79,20200 PAM,D,20241016,65.67,66.3,64.13,64.36,143400 PAR,D,20241016,57.65,59.68,56.86,59.58,615000 PARR,D,20241016,17.24,17.75,17.155,17.69,1269100 PATH,D,20241016,12.87,12.92,12.72,12.8,3549000 PAXS,D,20241016,16.09,16.37,16.09,16.28,159300 PAY,D,20241016,23.69,25.6199,23.59,25.49,666900 PAYC,D,20241016,164.95,165.5,162.72,163.57,497700 PB,D,20241016,73.58,74.91,73.235,74.14,612100 PBA,D,20241016,42.49,43.015,42.36,43,683100 PBF,D,20241016,31.77,32.54,31.725,32.4,2011400 PBH,D,20241016,71.29,72.16,71.23,71.92,388500 PBI,D,20241016,7.03,7.1499,6.96,7.09,1213200 PBI-B,D,20241016,21.93,22.1,21.83,21.98,26900 PBR,D,20241016,14.42,14.5287,14.39,14.4,9343700 PBR.A,D,20241016,13.14,13.26,13.12,13.12,3614600 PBT,D,20241016,11.92,12.21,11.7401,11.78,161700 PCF,D,20241016,6.82,6.89,6.82,6.87,224000 PCG,D,20241016,20.4,20.54,20.18,20.51,9738900 PCK,D,20241016,6.11,6.14,6.09,6.13,162300 PCM,D,20241016,8.09,8.0997,8.02,8.071,20700 PCN,D,20241016,13.72,13.84,13.7056,13.84,194800 PCOR,D,20241016,63.04,63.1649,62.09,62.53,1008900 PCQ,D,20241016,9.93,9.945,9.88,9.9117,47200 PD,D,20241016,18.72,18.7711,18.475,18.5,514500 PDCC,D,20241016,20.8,20.83,20.755,20.755,700 PDI,D,20241016,19.38,19.85,19.35,19.77,3063300 PDM,D,20241016,10.67,10.83,10.6553,10.81,447900 PDO,D,20241016,13.63,13.85,13.6,13.84,671500 PDS,D,20241016,60.54,60.8,59.75,60.55,45700 PDT,D,20241016,13.09,13.29,13.09,13.27,123500 PDX,D,20241016,23.69,23.7999,23.6213,23.64,22500 PEB,D,20241016,12.74,12.99,12.715,12.89,1112600 PEB-E,D,20241016,22.77,22.92,22.7,22.7,27100 PEB-F,D,20241016,23.07,23.34,23.065,23.33,2900 PEB-G,D,20241016,22.67,22.69,22.51,22.51,5900 PEB-H,D,20241016,20.44,20.684,20.39,20.39,5100 PEG,D,20241016,88.62,90.369,88.35,90.21,2174600 PEN,D,20241016,204.96,209.41,203.795,205.43,272400 PEO,D,20241016,23.87,24.005,23.84,23.93,33600 PER.W,D,20241016,0.0567,0.0737,0.039,0.039,3500 PERF,D,20241016,2,2.11,1.9421,2.11,25800 PFD,D,20241016,11.97,12,11.92,11.93,33500 PFE,D,20241016,29.5,29.82,29.43,29.67,28414700 PFGC,D,20241016,82.93,83.58,82.74,83.08,971900 PFH,D,20241016,21.05,21.1456,20.95,21.06,82500 PFL,D,20241016,8.5,8.58,8.5,8.56,164800 PFLT,D,20241016,11.72,11.82,11.7,11.71,619700 PFN,D,20241016,7.54,7.565,7.52,7.55,232500 PFO,D,20241016,9.38,9.45,9.38,9.44,40000 PFS,D,20241016,19.64,19.94,19.53,19.73,448400 PFSI,D,20241016,109.6,111.23,109.41,110.89,144600 PG,D,20241016,171.88,172.59,170.89,172.38,6117000 PGP,D,20241016,8.14,8.36,8.1,8.26,62300 PGR,D,20241016,252.11,255.996,251.31,255.37,2461000 PGRE,D,20241016,5.26,5.34,5.16,5.21,1247300 PGRU,D,20241016,6.61,6.63,6.61,6.63,109200 PGZ,D,20241016,11,11.15,10.96,11.05,34400 PH,D,20241016,637.89,642.59,636.82,637.48,462500 PHD,D,20241016,9.91,9.96,9.91,9.93,40800 PHG,D,20241016,32.26,32.4,32.21,32.27,654200 PHI,D,20241016,25.98,26.32,25.98,26.26,18500 PHIN,D,20241016,45.62,46.28,45.14,46.11,523000 PHK,D,20241016,5.05,5.08,5.045,5.06,657400 PHM,D,20241016,146.25,147.46,145.7693,146.8,1246300 PHR,D,20241016,21.33,21.36,20.83,20.85,322700 PHT,D,20241016,7.94,7.97,7.91,7.92,61700 PHX,D,20241016,3.69,3.6996,3.6306,3.66,44100 PHY.W,D,20241016,0.0301,0.0355,0.0251,0.0251,29500 PII,D,20241016,82.64,84.08,82.64,83.11,690600 PIM,D,20241016,3.34,3.35,3.3327,3.34,210400 PINE,D,20241016,17.42,17.99,17.42,17.9,91400 PINS,D,20241016,33.57,33.62,33.02,33.37,5585000 PIPR,D,20241016,302.19,304.99,301.54,302.16,111600 PJT,D,20241016,146.87,149.41,146.4149,148.17,320900 PK,D,20241016,14.46,14.49,14.23,14.24,2100600 PKE,D,20241016,13.88,15.2032,13.74,14.5,225200 PKG,D,20241016,220.68,222.9799,220.005,221.73,616500 PKST,D,20241016,14.26,14.7999,14.25,14.46,153600 PKX,D,20241016,63.56,63.775,63.18,63.69,333200 PL,D,20241016,2.27,2.36,2.23,2.35,2468800 PL.W,D,20241016,0.16,0.2129,0.16,0.19,9600 PLD,D,20241016,123.04,127.65,121.77,126.97,5565100 PLNT,D,20241016,82.62,83.39,79.87,80.06,1044200 PLOW,D,20241016,26.58,27.105,26.39,27.06,235600 PLTR,D,20241016,42.4,42.49,40.36,41.93,59157900 PLYM,D,20241016,21.77,22.12,21.725,22.03,176000 PM,D,20241016,120.13,120.99,119.81,120.89,2794200 PMF,D,20241016,10.07,10.07,9.97,10.01,41000 PML,D,20241016,9.14,9.2,9.11,9.2,120200 PMM,D,20241016,6.46,6.4782,6.44,6.455,44600 PMO,D,20241016,10.76,10.86,10.75,10.84,171400 PMT,D,20241016,14.06,14.21,14.055,14.13,616400 PMT-A,D,20241016,25.54,25.69,25.385,25.6,5500 PMT-B,D,20241016,24.98,25.21,24.9,25.06,24500 PMT-C,D,20241016,21.3,21.49,21.3,21.38,71700 PMTU,D,20241016,26.06,26.0601,26.04,26.06,2000 PMX,D,20241016,8.18,8.19,8.14,8.14,73200 PNC,D,20241016,192.76,193.85,189.62,189.93,2920300 PNF,D,20241016,8.24,8.3,8.2,8.2215,8000 PNI,D,20241016,7.6,7.625,7.6,7.61,57300 PNNT,D,20241016,6.93,7.01,6.93,6.98,373700 PNR,D,20241016,99.02,99.95,98.75,99.48,1387200 PNS.W,D,20241016,0.013,0.0139,0.0104,0.0139,11600 PNST,D,20241016,0.563,0.6,0.563,0.6,37900 PNW,D,20241016,87.51,87.88,87.1,87.58,1947700 POR,D,20241016,48.46,48.845,48.34,48.72,746100 POST,D,20241016,115.62,116.337,115.62,115.98,253400 PPG,D,20241016,130.01,131.84,129.9606,130.36,2022500 PPL,D,20241016,32.38,32.665,32.3423,32.62,2711500 PPT,D,20241016,3.67,3.68,3.665,3.67,113200 PR,D,20241016,13.65,14.03,13.63,13.98,11393900 PRA,D,20241016,15.31,15.65,15.31,15.54,186200 PRG,D,20241016,49.13,50.12,48.86,49.5,294100 PRGO,D,20241016,24.47,24.49,24.235,24.39,950400 PRH,D,20241016,26.78,26.89,26.63,26.87,24700 PRI,D,20241016,279.01,282.425,279.01,281.55,136900 PRI-D,D,20241016,24.59,24.6037,24.48,24.51,1500 PRI-F,D,20241016,24.26,24.27,24.26,24.27,400 PRI-G,D,20241016,24.24,24.24,24.24,24.24,100 PRI-H,D,20241016,24.2199,24.2199,24,24,1100 PRI-I,D,20241016,23.8,23.8,23.65,23.65,900 PRI-J,D,20241016,23.45,23.59,23.3,23.46,2800 PRI-K,D,20241016,23.1378,23.1378,22.55,22.55,500 PRI-L,D,20241016,23.71,23.8,23.71,23.8,4100 PRIM,D,20241016,61.22,62.45,60.945,61.73,633800 PRKS,D,20241016,51.25,52.51,51.17,52.5,617100 PRLB,D,20241016,28.68,29.545,28.58,29.13,168800 PRM,D,20241016,13.28,13.49,13.19,13.41,634200 PRMW,D,20241016,26.86,27.3,26.815,26.91,1009200 PRO,D,20241016,18.83,19.01,18.495,18.97,582600 PRS,D,20241016,25.31,25.42,25.31,25.42,6800 PRT,D,20241016,4,4.1,3.9201,4,38000 PRU,D,20241016,126.39,127.415,126.22,127.03,1459200 PSA,D,20241016,344.86,349.43,344.86,347.64,443900 PSA-F,D,20241016,25.08,25.08,24.902,24.99,14700 PSA-G,D,20241016,24.86,24.92,24.75,24.9,24700 PSA-H,D,20241016,25.18,25.25,25.1547,25.2,10400 PSA-I,D,20241016,23.58,23.72,23.57,23.72,18600 PSA-J,D,20241016,23.12,23.19,23.0801,23.18,5100 PSA-K,D,20241016,23.03,23.12,23.024,23.12,4600 PSA-L,D,20241016,22.48,22.715,22.48,22.715,17000 PSA-M,D,20241016,20.38,20.51,20.38,20.47,12000 PSA-N,D,20241016,19,19.12,18.995,19.07,5700 PSA-O,D,20241016,18.72,18.97,18.7,18.97,22000 PSA-P,D,20241016,19.6,19.76,19.46,19.71,38500 PSA-Q,D,20241016,18.92,19.28,18.92,19.25,10700 PSA-R,D,20241016,19.95,19.99,19.81,19.94,12200 PSA-S,D,20241016,20.31,20.38,20.15,20.35,8700 PSBD,D,20241016,16.15,16.32,16.05,16.3,48900 PSE-A,D,20241016,20.8,20.88,20.51,20.88,13600 PSF,D,20241016,20.94,20.956,20.82,20.88,75100 PSF.W,D,20241016,0.0233,0.033,0.0233,0.0319,282300 PSFE,D,20241016,22.29,23.305,22.0646,23.25,278300 PSN,D,20241016,109.27,109.5469,108.05,108.14,619300 PSO,D,20241016,13.43,13.495,13.4101,13.43,215600 PSQ.W,D,20241016,0.1667,0.189,0.16,0.1767,8300 PSQH,D,20241016,2.62,2.66,2.5801,2.63,78800 PSTG,D,20241016,52.99,54,52.68,53.42,2164600 PSTL,D,20241016,14.45,14.66,14.45,14.64,82100 PSX,D,20241016,132.64,133.06,131.92,132.31,1461700 PTA,D,20241016,20.95,21.1,20.84,21.1,93500 PTY,D,20241016,14.42,14.49,14.39,14.45,760300 PUK,D,20241016,17.4,17.435,17.26,17.31,737100 PUMP,D,20241016,8.17,8.255,8.105,8.17,928200 PVH,D,20241016,98.4,99.38,97.59,98.7,615300 PVL,D,20241016,1.57,1.59,1.57,1.588,36700 PWR,D,20241016,307.36,313.7559,306.3673,312.22,491200 PX,D,20241016,11.25,11.4696,11.25,11.41,346000 PYN,D,20241016,6.17,6.17,6.12,6.14,13600 PZC,D,20241016,7.37,7.41,7.37,7.41,49400 QBT.W,D,20241016,0.0905,0.095,0.0799,0.095,390600 QBTS,D,20241016,0.99,1.11,0.9815,1.04,10529600 QD,D,20241016,2.05,2.2,2.05,2.19,566600 QGEN,D,20241016,43.84,43.88,43.13,43.21,1540900 QS,D,20241016,5.53,5.59,5.44,5.51,3890800 QSR,D,20241016,71.22,72.17,71,72.12,1117100 QTWO,D,20241016,81.71,81.865,80.18,80.42,1117800 QUAD,D,20241016,5.5,5.75,5.491,5.71,181200 QVCC,D,20241016,13.7714,13.99,13.7714,13.92,22300 QVCD,D,20241016,13.92,14,13.8,14,31100 R,D,20241016,152.47,154.07,151.4,151.85,302200 RA,D,20241016,13.44,13.5301,13.44,13.5,222100 RACE,D,20241016,469.24,472.58,468.63,471.99,158300 RAMP,D,20241016,24.95,25,24.675,24.78,356600 RBA,D,20241016,81.14,81.14,78.55,78.71,834000 RBC,D,20241016,286.97,292.7,285.68,290.61,150700 RBLX,D,20241016,40.74,41.71,40.515,41.39,5360500 RBO.W,D,20241016,0.0481,0.0485,0.0414,0.0414,30900 RBOT,D,20241016,9,9.5434,7.3562,8.17,66600 RBRK,D,20241016,39.32,39.42,38.29,38.87,965300 RC,D,20241016,7.28,7.38,7.275,7.35,1017300 RC-C,D,20241016,19,19,18.8364,18.9,3400 RC-E,D,20241016,19.34,19.5999,19.34,19.44,10100 RCB,D,20241016,24.34,24.39,24.3391,24.34,16500 RCC,D,20241016,24.26,24.5501,24.26,24.33,3100 RCFA,D,20241016,11.47,11.47,11.47,11.47,300 RCI,D,20241016,38.28,38.63,38.125,38.23,544400 RCL,D,20241016,202.49,203.35,200.61,201.74,1366000 RCS,D,20241016,7.55,7.68,7.55,7.62,85700 RCUS,D,20241016,18,18.35,17.61,17.86,897300 RDDT,D,20241016,75.16,77.87,73.59,77.26,4455100 RDN,D,20241016,35.2,35.55,35.09,35.49,552600 RDW,D,20241016,7.92,8.45,7.86,8.39,682000 RDW.W,D,20241016,1.52,1.81,1.52,1.81,73200 RDY,D,20241016,79.73,79.73,79.05,79.2,162000 RELX,D,20241016,48.2,48.29,48.02,48.15,701900 RERE,D,20241016,2.56,2.68,2.55,2.63,686500 RES,D,20241016,6.86,6.95,6.7901,6.94,1492400 REVG,D,20241016,28.38,29.3,28.2,29.13,306300 REX,D,20241016,45.23,46.559,44.88,46.3,112900 REX-B,D,20241016,24.36,24.36,24.29,24.3,2500 REX-C,D,20241016,23.64,23.8,23.64,23.696,2300 REXR,D,20241016,48.28,49.605,47.885,49.41,2259500 REZI,D,20241016,21.13,21.55,21.06,21.4,757500 RF,D,20241016,23.96,24.295,23.86,23.98,7567200 RF-C,D,20241016,25.4,25.54,25.32,25.43,47400 RF-E,D,20241016,19.76,19.8199,19.67,19.755,19700 RF-F,D,20241016,26.22,26.23,26.09,26.1,185500 RFI,D,20241016,13.03,13.144,12.9219,13.05,44300 RFL,D,20241016,2.16,2.16,2,2.05,76200 RFM,D,20241016,16.21,16.23,16.1547,16.1675,11300 RFMZ,D,20241016,14.42,14.5067,14.42,14.42,26200 RGA,D,20241016,216.71,218.91,216.1458,218.62,439900 RGR,D,20241016,41.44,42.15,41.44,42.15,98800 RGT,D,20241016,11.62,11.7,11.62,11.7,3200 RH,D,20241016,337.96,356.01,337.96,351.93,770900 RHI,D,20241016,68.03,68.935,67.45,68.39,785300 RHP,D,20241016,111.52,112.66,111.11,112.49,303100 RIG,D,20241016,4.03,4.13,4.02,4.12,13409600 RIO,D,20241016,66.35,66.52,65.67,65.95,3566500 RIT-A,D,20241016,25.13,25.1902,25.11,25.12,62700 RIT-B,D,20241016,25.03,25.1267,25.02,25.04,45100 RIT-C,D,20241016,24.07,24.17,24.07,24.11,23200 RIT-D,D,20241016,24.23,24.23,23.99,24.05,24100 RITM,D,20241016,10.88,10.98,10.86,10.9,4162900 RIV,D,20241016,12.72,12.7799,12.62,12.74,63000 RIV-A,D,20241016,24.43,24.4909,24.38,24.38,10900 RJF,D,20241016,133.64,136.47,133.22,136.13,1817100 RJF-B,D,20241016,25.22,25.22,25.15,25.155,1900 RKT,D,20241016,18.72,18.89,18.46,18.59,2235500 RL,D,20241016,202.72,204.26,201.75,202.13,556900 RLI,D,20241016,159.24,162.38,159.24,161.67,130000 RLJ,D,20241016,9.22,9.3093,9.18,9.2,928600 RLJ-A,D,20241016,26.08,26.31,26,26.12,41400 RLTY,D,20241016,17.14,17.3363,17.1382,17.32,44200 RLX,D,20241016,1.65,1.706,1.63,1.67,7185200 RM,D,20241016,30.72,31.15,30.71,31,23100 RMAX,D,20241016,12.33,12.48,12.14,12.37,205400 RMD,D,20241016,238.19,242.11,237.45,238.34,816000 RMI,D,20241016,16.2437,16.32,16.2437,16.305,9700 RMM,D,20241016,15.82,15.8399,15.7001,15.76,40000 RMMZ,D,20241016,16.42,16.44,16.26,16.3,16500 RMT,D,20241016,9.68,9.7948,9.68,9.78,94300 RNG,D,20241016,32.89,33.05,32.5,32.89,730100 RNGR,D,20241016,12.34,12.53,12.3,12.46,43300 RNP,D,20241016,23.7,23.8798,23.66,23.71,109200 RNR,D,20241016,274.65,277.86,274.0511,275.86,309600 RNR-F,D,20241016,24.46,24.5499,24.46,24.53,19300 RNR-G,D,20241016,18.59,18.6746,18.57,18.64,16000 RNST,D,20241016,33.97,34.51,33.8,34.12,397800 ROG,D,20241016,104.99,105.43,103.98,104.57,97300 ROK,D,20241016,273.68,276.3899,272.99,274.24,535100 ROL,D,20241016,49.92,50.24,49.11,49.15,1648300 RPM,D,20241016,133.53,134.46,132.89,133.13,554100 RQI,D,20241016,14.03,14.2,14.03,14.14,346300 RRAC,D,20241016,11.48,11.48,11.48,11.48,300 RRC,D,20241016,29.98,30.24,29.76,29.77,1530500 RRX,D,20241016,176.4,178.47,174.85,177.76,553900 RS,D,20241016,292.67,293.49,290.45,292.25,157300 RSF,D,20241016,15.38,15.38,15.3301,15.37,8500 RSG,D,20241016,205.65,207.19,204.97,205.53,515100 RSI,D,20241016,11.08,11.16,10.985,11.13,1290300 RSKD,D,20241016,4.65,4.675,4.55,4.57,277800 RTO,D,20241016,22.44,23.02,22.4,22.92,1945000 RTX,D,20241016,124.77,126.24,124.195,126.22,3127400 RVLV,D,20241016,26.14,26.44,25.84,26.29,491900 RVT,D,20241016,15.81,15.98,15.79,15.89,151000 RVTY,D,20241016,123.99,124.5,119.17,120.18,903400 RWT,D,20241016,7.58,7.705,7.542,7.7,636100 RWT-A,D,20241016,26.11,26.23,25.9,26.01,24500 RWTN,D,20241016,25.575,25.575,25.4,25.49,1700 RWTO,D,20241016,25.85,25.95,25.5501,25.7999,10100 RXO,D,20241016,29.73,30.05,29.525,29.6,649100 RY,D,20241016,124.63,126.55,124.53,126.11,775000 RYAM,D,20241016,8.25,8.2925,8.18,8.23,326400 RYAN,D,20241016,71.17,71.31,70.1,70.6,1038100 RYI,D,20241016,21.42,21.73,21.25,21.53,205300 RYN,D,20241016,32.09,32.47,31.94,32.33,519200 RZB,D,20241016,25.06,25.19,25.06,25.18,14500 RZC,D,20241016,26.55,26.57,26.53,26.57,24800 S,D,20241016,25.76,26.03,24.65,25.99,5077600 SA,D,20241016,17.6,17.77,17.225,17.25,300600 SABA,D,20241016,8.55,8.63,8.53,8.62,29600 SAFE,D,20241016,24.83,25.36,24.83,25.24,321400 SAH,D,20241016,55.6,57.14,55.4,56.77,119500 SAJ,D,20241016,25.35,25.37,25.35,25.3605,3500 SAM,D,20241016,277.12,289.1,276.005,287.52,136300 SAN,D,20241016,5.03,5.07,4.995,5.01,2109300 SAND,D,20241016,5.91,5.98,5.835,5.87,2536400 SAP,D,20241016,230.08,230.25,228.49,229.44,917400 SAR,D,20241016,24.07,24.595,24.0087,24.33,74100 SARO,D,20241016,32.36,32.5899,31.43,32.08,797600 SAT,D,20241016,24.45,24.4572,24.41,24.44,3100 SAVE,D,20241016,1.66,1.7,1.63,1.63,3959600 SAY,D,20241016,25.4037,25.4037,25.35,25.3598,3900 SAZ,D,20241016,25.72,25.7707,25.68,25.68,1200 SB,D,20241016,4.4,4.46,4.36,4.42,528800 SB-C,D,20241016,25.8,25.9378,25.8,25.9378,1500 SB-D,D,20241016,25.7422,25.7422,25.7422,25.7422,700 SBBA,D,20241016,25.1401,25.15,25.1401,25.15,1200 SBH,D,20241016,12.84,12.9,12.68,12.7,887200 SBI,D,20241016,8.22,8.22,8.189,8.2059,26700 SBR,D,20241016,61.31,61.9484,61.27,61.78,36500 SBS,D,20241016,15.97,16.33,15.97,16.25,1351600 SBSW,D,20241016,3.9,4.07,3.8999,4.04,6219300 SBX.U,D,20241016,10.71,10.72,10.71,10.72,2100 SBX.V,D,20241016,10.03,10.03,10.03,10.03,50600 SBX.W,D,20241016,0.111,0.15,0.11,0.149,45900 SBX.Y,D,20241016,0.14,0.14,0.14,0.14,5000 SBXC,D,20241016,10.75,10.79,10.75,10.77,5600 SBXD,D,20241016,10,10,10,10,100 SCCO,D,20241016,112.53,113.76,111.69,113.14,1053300 SCD,D,20241016,17.42,17.55,17.37,17.5,29300 SCE-G,D,20241016,21.584,21.65,21.54,21.6267,12500 SCE-H,D,20241016,25.17,25.19,25.145,25.185,13600 SCE-J,D,20241016,24.62,24.7169,24.4701,24.65,39800 SCE-K,D,20241016,25.06,25.27,25.055,25.22,8100 SCE-L,D,20241016,21,21.0899,20.97,21.04,39200 SCE-M,D,20241016,27.14,27.18,27.0592,27.13,12300 SCE-N,D,20241016,26.82,26.9099,26.77,26.8,5800 SCH-D,D,20241016,25.46,25.574,25.46,25.57,23300 SCH-J,D,20241016,22.4,22.52,22.31,22.44,37100 SCHW,D,20241016,72.68,74.18,71.71,72.08,13643700 SCI,D,20241016,75.58,76.69,75.07,76.29,644300 SCL,D,20241016,75.2,76.3999,74.67,76.18,72700 SCM,D,20241016,14.16,14.33,14.152,14.27,121700 SCS,D,20241016,13.1,13.22,13.04,13.14,457300 SD,D,20241016,11.53,11.7453,11.45,11.63,408900 SDHC,D,20241016,37.41,37.665,36.3,36.58,38100 SDHY,D,20241016,16.64,16.6656,16.47,16.59,105100 SDRL,D,20241016,36.75,37.25,36.68,36.95,713100 SE,D,20241016,99.09,100.44,98.33,99.37,3656200 SEA-A,D,20241016,25.7,25.7,25.6022,25.65,6000 SEA-B,D,20241016,25.58,25.6,25.52,25.58,7000 SEDA,D,20241016,11.3,11.3,11.28,11.28,400 SEE,D,20241016,34.97,35.43,34.94,35.3,709100 SEI,D,20241016,14,14.4,13.9322,14.12,246400 SEM,D,20241016,34.11,34.88,34.11,34.35,450500 SEMR,D,20241016,13.45,13.46,13.19,13.31,273300 SES,D,20241016,0.6094,0.6121,0.5765,0.6121,2784800 SES.W,D,20241016,0.0413,0.0413,0.0413,0.0413,200 SF,D,20241016,100.38,101.37,100.01,100.89,695100 SF-B,D,20241016,25.04,25.2383,25,25.21,5500 SF-C,D,20241016,25.72,25.8,25.48,25.79,12500 SF-D,D,20241016,21.34,21.36,21.16,21.2,22700 SFB,D,20241016,23.23,23.3,23.16,23.27,35200 SFBS,D,20241016,85.88,87.83,85.6279,87.62,214600 SFL,D,20241016,11.3,11.36,11.24,11.29,623200 SG,D,20241016,38.5,38.68,36.141,37.94,1818900 SGHC,D,20241016,4.05,4.2089,4,4.16,384700 SGU,D,20241016,11.79,12.0107,11.5721,11.92,13600 SHAK,D,20241016,110.8,111.9999,108.37,109.44,668300 SHCO,D,20241016,5.42,5.57,5.3501,5.56,97900 SHEL,D,20241016,66.72,66.995,66.44,66.64,4388700 SHG,D,20241016,41.76,41.915,41.56,41.83,110400 SHO,D,20241016,10.39,10.485,10.34,10.4,1869200 SHO-H,D,20241016,22.64,22.8,22.64,22.8,9800 SHO-I,D,20241016,21.68,21.68,21.61,21.65,2300 SHOC,D,20241016,46.51,46.66,46.0465,46.3,24700 SHOP,D,20241016,81.95,82.27,80.34,81.85,4929300 SHW,D,20241016,388.23,391.195,388.23,389.39,777100 SID,D,20241016,2.09,2.14,2.07,2.12,1670600 SIG,D,20241016,99.79,102.88,98.77,101.64,959000 SII,D,20241016,44.13,45.7,43.96,45.48,118500 SILA,D,20241016,25.86,26.075,25.69,25.71,358400 SIT-A,D,20241016,24.54,24.54,24.495,24.5,6900 SITC,D,20241016,17.22,17.305,16.84,16.98,1484800 SITE,D,20241016,149.42,149.515,146.39,147.31,354400 SJM,D,20241016,119.86,121.81,119.54,121.61,693600 SJT,D,20241016,3.86,4.04,3.86,4.01,95200 SJW,D,20241016,59.58,60.555,59.405,60.38,154800 SKE,D,20241016,9.5,9.82,9.405,9.41,219600 SKIL,D,20241016,15.95,16.09,15.32,16.05,26600 SKLZ,D,20241016,5.5,5.53,5.4,5.4,58800 SKM,D,20241016,23.04,23.12,22.93,23.05,280300 SKT,D,20241016,34.18,34.56,33.97,34.47,502300 SKX,D,20241016,63.58,63.65,62.51,62.71,2496400 SKY,D,20241016,97.66,99.32,97.36,98.74,504700 SLB,D,20241016,43.39,43.69,43.11,43.68,8692800 SLF,D,20241016,57.42,57.59,56.75,56.99,505900 SLG,D,20241016,72.24,72.85,71.82,72.69,637100 SLG-I,D,20241016,24.46,24.46,24.26,24.26,11800 SLGN,D,20241016,51.56,52.16,51.51,51.57,424100 SLQT,D,20241016,2.18,2.305,2.175,2.25,840400 SLVM,D,20241016,86.34,86.94,85.61,86.22,199700 SM,D,20241016,42.76,43.25,42.595,42.69,2419900 SMAR,D,20241016,55.98,56.02,55.87,56.02,2414600 SMBK,D,20241016,30.4,31,30.2701,30.98,85400 SMC,D,20241016,35.27,36.14,35.16,35.48,88400 SMFG,D,20241016,12.97,12.99,12.9,12.96,966700 SMG,D,20241016,90,91.09,89.58,89.8,583900 SMHI,D,20241016,8.81,9.03,8.7001,9.02,153200 SMP,D,20241016,31.52,31.82,31.5,31.63,86700 SMR,D,20241016,14.92,19.41,14.33,19.07,40323400 SMR.W,D,20241016,4.66,8.15,4.58,8,1779300 SMRT,D,20241016,1.72,1.75,1.71,1.74,911000 SMWB,D,20241016,9.12,9.12,8.87,8.9,143200 SN,D,20241016,108.13,108.59,104.91,105.12,1398800 SNA,D,20241016,296.3,299.75,296.3,298.08,543100 SNAP,D,20241016,11.05,11.1,10.67,10.76,24720600 SNDA,D,20241016,24.32,25.58,24.2409,25.58,58500 SNDR,D,20241016,28.12,28.59,28.12,28.45,657400 SNN,D,20241016,28.86,29.075,28.83,28.86,678300 SNOW,D,20241016,123.5,123.5,118.82,118.9,4359100 SNV,D,20241016,47.79,48.82,47.6,48.37,2725100 SNV-D,D,20241016,25.18,25.2,25.12,25.2,8500 SNV-E,D,20241016,26.64,26.72,26.5,26.66,61800 SNX,D,20241016,119.43,121.43,119.42,121.37,940600 SO,D,20241016,90.98,92.455,90.6,92.29,3425700 SOBO,D,20241016,23.78,24.67,23.71,24.35,592500 SOC,D,20241016,20,20.46,19.69,20.01,883300 SOC.W,D,20241016,7.98,8.95,7.98,8.41,127800 SOJC,D,20241016,24.67,24.88,24.67,24.88,18000 SOJD,D,20241016,23.76,23.95,23.72,23.94,74100 SOJE,D,20241016,21.61,21.6979,21.595,21.65,45100 SOL,D,20241016,2.59,2.68,2.54,2.66,117200 SOLV,D,20241016,69.75,71.6,69.7,71.42,774600 SON,D,20241016,54.89,55.33,54.21,54.24,499700 SONY,D,20241016,18.7,18.7,18.61,18.68,1885200 SOR,D,20241016,44.46,44.46,43.8101,44.08,6400 SOS,D,20241016,0.87,0.87,0.82,0.835,106700 SPB,D,20241016,91.92,92.53,91.5,92.25,144600 SPCE,D,20241016,6.89,7.3998,6.86,7.15,1649700 SPE,D,20241016,14.17,14.3242,14.15,14.27,26000 SPG,D,20241016,174.71,175.79,174.05,175.03,1263900 SPG-J,D,20241016,62.7574,62.7574,62.38,62.43,2300 SPGI,D,20241016,524.86,529.61,522.01,529,628900 SPH,D,20241016,18.34,18.84,18.34,18.84,141900 SPHR,D,20241016,48.96,49.73,47.0665,47.67,906000 SPIR,D,20241016,9.85,9.91,9.69,9.77,113400 SPL-A,D,20241016,24.3801,24.41,24.3801,24.4,6600 SPMC,D,20241016,19.6,19.69,19.33,19.37,12300 SPN-B,D,20241016,25.46,25.55,25.46,25.55,10900 SPNT,D,20241016,13.66,13.775,13.59,13.71,279200 SPOT,D,20241016,375,376.86,368.41,371.69,997200 SPR,D,20241016,31.79,32.13,31.6,32.11,1101600 SPRU,D,20241016,2.64,2.77,2.6202,2.7,53800 SPXC,D,20241016,170.35,173.3,169.86,171.74,240800 SPXX,D,20241016,16.85,16.85,16.802,16.84,15800 SQ,D,20241016,71.89,73.59,71.324,73.53,5292000 SQM,D,20241016,39.41,40,38.96,39.17,877700 SQNS,D,20241016,2.27,2.38,2.26,2.36,98400 SQSP,D,20241016,46.65,46.65,46.545,46.57,4162600 SR,D,20241016,65.96,66.92,65.96,66.8,332900 SR-A,D,20241016,25.23,25.36,25.23,25.32,14100 SRE,D,20241016,84.14,85.83,83.87,85.66,3173600 SREA,D,20241016,25.08,25.1682,24.92,25,29400 SRFM,D,20241016,1.8,1.86,1.68,1.83,513700 SRG,D,20241016,4.43,4.58,4.43,4.56,279800 SRG-A,D,20241016,22.02,22.46,21.5355,21.61,25600 SRI,D,20241016,9.91,10.035,9.84,9.94,248500 SRL,D,20241016,8.12,8.15,8.02,8.15,14200 SRV,D,20241016,46.16,46.38,45.63,45.69,177600 SSB,D,20241016,103.08,103.72,102.17,102.23,830000 SSD,D,20241016,195.12,195.57,188.74,189.08,393300 SSL,D,20241016,6.47,6.56,6.45,6.52,823200 SST,D,20241016,1.11,1.12,1.08,1.12,68700 SST.W,D,20241016,0.0388,0.0388,0.025,0.025,700 SSTK,D,20241016,31.5,31.89,31.19,31.67,427200 ST,D,20241016,35.74,36,35.64,35.91,708600 STAG,D,20241016,38.07,39.205,37.99,39.1,1199200 STC,D,20241016,70.35,71.925,70.13,71.3,126200 STE,D,20241016,226.64,229.68,224.88,225.99,565800 STEL,D,20241016,26.74,27.11,26.74,26.91,116100 STEM,D,20241016,0.623,0.6536,0.5794,0.6163,6069400 STEW,D,20241016,15.84,15.9699,15.84,15.94,112400 STG,D,20241016,7.02,7.335,7.02,7.27,3700 STK,D,20241016,33.29,33.5058,33.22,33.33,21200 STLA,D,20241016,12.98,13.1099,12.975,13.03,6406200 STM,D,20241016,27.56,27.58,27.18,27.26,3505100 STN,D,20241016,83.63,83.63,82.34,82.65,195100 STNG,D,20241016,66.93,67.5925,66.77,66.85,782000 STR,D,20241016,23.06,23.21,22.6131,22.67,944200 STRV,D,20241016,37.23,37.45,37.21,37.44,47800 STT,D,20241016,93.06,93.57,92,92.88,2569700 STT-G,D,20241016,25.06,25.15,25.01,25.03,107500 STVN,D,20241016,18.49,18.5098,17.95,18.35,509400 STWD,D,20241016,20.18,20.35,20.11,20.31,2183600 STXD,D,20241016,33.88,34.0141,33.88,34.0141,2300 STXE,D,20241016,30.27,30.39,30.21,30.39,17700 STXG,D,20241016,41.99,42.23,41.99,42.19,13300 STXI,D,20241016,26.04,26.15,26.04,26.15,2900 STXK,D,20241016,31.78,32.07,31.78,32.0233,2900 STXM,D,20241016,26.52,26.62,26.52,26.59,4400 STXT,D,20241016,20.5,20.58,20.4511,20.48,61300 STXV,D,20241016,30.78,31.03,30.78,31.02,13000 STZ,D,20241016,243.06,243.82,241.25,243.59,1371500 SU,D,20241016,38.37,38.75,38.28,38.65,2508800 SUI,D,20241016,133.74,136.28,133.74,136.07,698000 SUM,D,20241016,39.74,40.71,39.65,40.65,1049100 SUN,D,20241016,52.75,53.46,52.4995,52.7,371100 SUP,D,20241016,2.83,2.87,2.805,2.87,62100 SUPP,D,20241016,66.8804,66.8804,66.8804,66.8804,100 SUPV,D,20241016,7.98,8.11,7.625,7.63,1332000 SUZ,D,20241016,9.62,9.7,9.56,9.64,1207500 SVV,D,20241016,10.28,10.39,10.07,10.38,386700 SW,D,20241016,43.95,45.42,43.85,45.39,5656400 SWI,D,20241016,12.87,12.88,12.745,12.87,283500 SWK,D,20241016,107.86,108.48,106.11,106.36,1488600 SWX,D,20241016,75.74,76.84,75.74,76.59,343200 SWZ,D,20241016,8.7,8.7299,8.68,8.69,3300 SXC,D,20241016,8.68,8.81,8.61,8.68,534000 SXI,D,20241016,181.72,184,180.51,182.51,40700 SXT,D,20241016,78.8,79.67,78.54,78.91,76800 SYF,D,20241016,55.21,56.59,54.01,56.52,6101500 SYF-A,D,20241016,21.03,21.29,20.95,21.12,94300 SYF-B,D,20241016,25.95,26.13,25.93,26.13,74100 SYK,D,20241016,358.39,362.35,356.14,361.31,795900 SYY,D,20241016,75.06,76.1625,75.034,75.77,4676400 T,D,20241016,21.52,21.76,21.48,21.71,23926900 T-A,D,20241016,22.35,22.45,22.29,22.44,359800 T-C,D,20241016,21.24,21.39,21.18,21.29,101900 TAC,D,20241016,10.31,10.6,10.27,10.56,536800 TAK,D,20241016,13.99,14.09,13.984,14.08,2003900 TAL,D,20241016,10.22,10.385,10.16,10.19,3261300 TALO,D,20241016,9.88,9.92,9.55,9.63,3037600 TAP,D,20241016,54.5,56.29,54.5,56.1,1729100 TBB,D,20241016,24.76,24.87,24.74,24.82,48700 TBBB,D,20241016,33.78,33.8,32.58,33.09,486500 TBC,D,20241016,25.44,25.55,25.34,25.55,22000 TBI,D,20241016,7.71,7.975,7.6327,7.92,317000 TBN,D,20241016,19.17,19.24,18.76,18.94,5000 TCI,D,20241016,28.03,28.32,28.03,28.32,2500 TCS,D,20241016,13.76,13.855,11.82,12,359300 TD,D,20241016,56.31,56.81,55.93,56.35,6088500 TDC,D,20241016,32.2,32.38,31.95,32.22,955500 TDF,D,20241016,8.96,8.981,8.91,8.94,67100 TDG,D,20241016,1393.02,1395.38,1373.32,1384.07,193100 TDOC,D,20241016,9.65,9.86,9.45,9.78,4641600 TDS,D,20241016,25,25.79,24.92,25.47,857000 TDS-U,D,20241016,22.6,22.6,22.14,22.14,30800 TDS-V,D,20241016,20.01,20.17,19.78,19.83,36900 TDW,D,20241016,63.89,64.25,63.14,63.43,1198000 TDY,D,20241016,448.58,450.66,444.6025,445.47,305100 TEAF,D,20241016,13.07,13.1499,13.055,13.13,9800 TECK,D,20241016,49.9,50.95,49.69,50.31,2857200 TEF,D,20241016,4.84,4.9,4.84,4.88,363400 TEI,D,20241016,5.8,5.85,5.73,5.78,172700 TEL,D,20241016,146.15,146.55,144.69,144.83,1360300 TEN,D,20241016,24.1,24.345,24,24.13,353200 TEN-E,D,20241016,26.47,26.5168,26.3553,26.3553,4600 TEN-F,D,20241016,27.46,27.58,27.3,27.36,12000 TEO,D,20241016,8.17,8.6728,8.045,8.51,387900 TEVA,D,20241016,18.19,18.3288,17.98,18.02,4141200 TEX,D,20241016,56.23,57.48,55.94,55.96,466300 TFC,D,20241016,44.33,44.93,44.1,44.53,11452900 TFC-I,D,20241016,23.99,24.1,23.99,24.04,12300 TFC-O,D,20241016,24.18,24.3244,24.065,24.29,52600 TFC-R,D,20241016,22.14,22.27,22.0563,22.24,46800 TFII,D,20241016,140.6,142.36,140.12,140.63,247800 TFPM,D,20241016,16.62,16.84,16.52,16.59,150800 TFSA,D,20241016,23.57,23.6,23.57,23.57,400 TFX,D,20241016,237.21,237.905,234.76,235.12,213500 TG,D,20241016,7.23,8.54,7.23,7.99,625900 TGI,D,20241016,15.17,15.44,15.01,15.42,510100 TGLS,D,20241016,76.51,77.85,75.67,76.36,217100 TGNA,D,20241016,16.4,16.63,16.355,16.57,1361600 TGS,D,20241016,20.87,21.16,20.21,20.24,117500 TGT,D,20241016,160.7,160.785,158.4518,158.87,3124500 THC,D,20241016,161.28,166,161.05,164.03,908400 THG,D,20241016,149.03,151.89,149.03,150.54,155100 THIR,D,20241016,25.37,25.4772,25.37,25.4772,500 THLV,D,20241016,28.77,28.97,28.77,28.97,2200 THO,D,20241016,111.96,115.6,111.9,114.63,707100 THQ,D,20241016,22.26,22.55,22.23,22.23,118400 THR,D,20241016,29.01,29.36,28.7289,28.95,182400 THS,D,20241016,41.5,42.37,41.5,42.18,247900 THW,D,20241016,12.92,12.99,12.91,12.97,74400 TIMB,D,20241016,15.09,15.63,15.07,15.56,401600 TISI,D,20241016,22,23.66,22,22.31,19500 TIXT,D,20241016,3.87,3.93,3.79,3.85,443600 TJX,D,20241016,116.3,117.5,116.04,117.4,4688800 TK,D,20241016,8.43,8.53,8.37,8.5,1395300 TKC,D,20241016,6.35,6.365,6.295,6.32,189500 TKO,D,20241016,126.41,128.14,125.9706,127.66,551000 TKR,D,20241016,85.61,87.12,85.47,86.61,559100 TLK,D,20241016,19.1,19.23,19.0501,19.17,262300 TLYS,D,20241016,4.45,4.55,4.3,4.5,52900 TM,D,20241016,170.76,171.8,170.51,171.5,508100 TME,D,20241016,12.31,12.38,12.06,12.13,4558800 TMHC,D,20241016,70.01,71.21,69.785,70.87,473700 TMO,D,20241016,590.27,596.8,587.27,591.55,1369200 TNC,D,20241016,94.49,95.29,93.99,94.07,52100 TNET,D,20241016,97.65,97.77,96.3,96.38,141200 TNK,D,20241016,54.93,55.6,54.68,55.42,317100 TNL,D,20241016,46.62,47.2,46.505,46.91,449200 TOL,D,20241016,156.8,158.9263,156.67,157.58,846400 TOST,D,20241016,28.95,29.3,28.64,29.03,4275300 TPB,D,20241016,42.89,43.82,42.77,43.57,81500 TPC,D,20241016,27.31,28.1,27.04,27.83,231300 TPH,D,20241016,46.13,46.9,45.96,46.69,625600 TPL,D,20241016,1048.95,1060.835,1041.81,1047.96,77100 TPR,D,20241016,45.44,45.86,45.21,45.46,1689100 TPTA,D,20241016,17.44,17.69,17.44,17.69,900 TPVG,D,20241016,6.87,6.9,6.8207,6.86,158400 TPX,D,20241016,50.76,51.21,50.55,50.68,895000 TPZ,D,20241016,18.87,18.9499,18.8,18.87,13900 TR,D,20241016,30.24,30.52,30.215,30.33,99200 TRAK,D,20241016,20.05,20.58,19.96,20.16,75900 TRC,D,20241016,16.74,16.92,16.61,16.83,88900 TREX,D,20241016,66.05,66.5,64.64,64.72,832800 TRGP,D,20241016,161.93,163.29,161.03,162.63,776300 TRI,D,20241016,168.69,169.14,167.34,167.95,188500 TRN,D,20241016,35.63,36.3,35.6,35.77,522000 TRNO,D,20241016,64.6,67.12,63.79,66.94,1012100 TROX,D,20241016,14.43,14.7899,14.43,14.58,741900 TRP,D,20241016,47.17,47.69,46.85,47.34,1989000 TRT-A,D,20241016,25.78,25.8975,25.78,25.8832,1600 TRT-B,D,20241016,25.36,25.42,25.29,25.33,12000 TRT-C,D,20241016,25.28,25.43,25.2,25.38,22800 TRT-D,D,20241016,24.96,24.9627,24.89,24.95,5500 TRT-E,D,20241016,22.8,23.17,22.8,23.06,9500 TRT-P,D,20241016,19.37,19.3875,19.25,19.25,7900 TRTX,D,20241016,8.45,8.64,8.42,8.64,321900 TRU,D,20241016,107.58,107.99,106.56,106.56,1135200 TRV,D,20241016,242.16,243.79,240.8801,242.95,969900 TS,D,20241016,31.59,31.66,31.445,31.57,839100 TSE,D,20241016,6.25,6.4,6.07,6.07,232200 TSI,D,20241016,5.06,5.1,5.06,5.1,38500 TSLX,D,20241016,20.71,20.9,20.7,20.89,207600 TSM,D,20241016,189.78,190.01,186.66,187.48,18689200 TSN,D,20241016,59.9,61.105,59.9,60.6,1457600 TSQ,D,20241016,10.29,10.53,10.26,10.41,53900 TT,D,20241016,395.2,397.79,393.64,395.24,1519100 TTC,D,20241016,84.35,85.21,84.35,84.75,565300 TTE,D,20241016,65.19,65.3,64.37,64.45,1632100 TTI,D,20241016,3.3,3.41,3.29,3.4,1778600 TTP,D,20241016,44.7501,44.7501,44.7501,44.7501,1100 TU,D,20241016,16.23,16.28,16.15,16.24,1728600 TUYA,D,20241016,1.55,1.605,1.545,1.59,375100 TV,D,20241016,2.21,2.28,2.19,2.27,831000 TVC,D,20241016,23.16,23.1699,23,23.06,12200 TVE,D,20241016,22.68,22.8999,22.671,22.88,12000 TWI,D,20241016,6.95,7.145,6.83,7.07,598400 TWLO,D,20241016,70.16,70.55,69.65,70.5,1137600 TWN,D,20241016,44.98,44.9999,44.1,44.67,16800 TWO,D,20241016,13.05,13.205,12.99,13.17,1019200 TWO-A,D,20241016,24.9,25,24.72,24.72,5700 TWO-B,D,20241016,24.93,24.938,24.86,24.86,14800 TWO-C,D,20241016,24.8,24.9,24.73,24.73,29300 TX,D,20241016,35,35.5771,34.83,35.19,119700 TXNM,D,20241016,43.79,44.08,43.54,43.84,690100 TXO,D,20241016,19,19.215,18.975,19.15,32500 TXT,D,20241016,87.87,88.46,87.525,87.64,1113300 TY,D,20241016,33.36,33.61,33.36,33.44,23800 TY.P,D,20241016,48.27,48.27,47.5,47.5,4100 TYG,D,20241016,40,40.56,40,40.37,11400 TYL,D,20241016,594.83,595.06,585.01,589.97,184600 U,D,20241016,22.24,22.49,21.6101,21.79,6821500 UA,D,20241016,8.7,8.7999,8.64,8.73,4377200 UAA,D,20241016,9.45,9.58,9.385,9.5,12206700 UAN,D,20241016,70.89,72.96,70.715,72.38,27100 UBER,D,20241016,82.93,83.48,81.62,81.9,12398500 UBS,D,20241016,32.32,32.52,32.23,32.5,1060000 UCB,D,20241016,29.63,29.95,29.36,29.72,416900 UCB-I,D,20241016,24.8,24.985,24.8,24.92,8200 UDR,D,20241016,44.6,44.95,44.47,44.84,971500 UE,D,20241016,22,22.18,21.965,22.08,493600 UFI,D,20241016,7.03,7.03,6.8,6.91,45200 UGI,D,20241016,25.45,25.545,25.15,25.16,2054900 UGP,D,20241016,3.63,3.77,3.625,3.73,2050600 UHA.B,D,20241016,68.73,68.795,67.78,68.18,122300 UHAL,D,20241016,74.68,74.73,73.27,73.78,192600 UHS,D,20241016,231.6,239.83,230.44,236.9,935200 UHT,D,20241016,42.95,43.45,42.9333,43.29,58800 UI,D,20241016,243.53,248.75,243.53,248.38,88800 UIS,D,20241016,6.59,6.82,6.55,6.78,431500 UL,D,20241016,63.26,63.36,62.965,63.18,1296300 ULS,D,20241016,53.78,54.41,53.6,54.29,718200 UMC,D,20241016,8.1,8.12,7.95,7.98,9662900 UMH,D,20241016,18.85,19.13,18.85,19.07,274700 UMH-D,D,20241016,24.13,24.1355,24.02,24.09,21000 UNF,D,20241016,191.38,194.58,190.41,193.87,64000 UNFI,D,20241016,20.85,21.4,20.52,21.12,637400 UNH,D,20241016,557.01,576.1799,555.12,571.34,5103900 UNM,D,20241016,63.25,64.25,63.13,63.7,1153800 UNMA,D,20241016,25.3,25.46,25.3,25.44,4700 UNP,D,20241016,245.93,250.23,245.5,248.1,1500100 UP,D,20241016,2.11,2.255,2.095,2.2,674000 UPS,D,20241016,134.51,136.26,134.51,135.84,4056700 URI,D,20241016,839.03,861.74,835.9,846.06,345600 USA,D,20241016,7.2,7.29,7.19,7.29,594600 USAC,D,20241016,22.81,23.034,22.71,22.76,190100 USB,D,20241016,48.735,50.11,48.735,49.21,27957300 USB-A,D,20241016,879.44,879.44,878,878,1800 USB-H,D,20241016,22.02,22.11,21.95,22.02,87500 USB-P,D,20241016,25.39,25.43,25.2349,25.3,28800 USB-Q,D,20241016,18.48,18.5884,18.48,18.57,25500 USB-R,D,20241016,20.03,20.04,19.94,19.97,38900 USB-S,D,20241016,22.47,22.53,22.335,22.45,44800 USFD,D,20241016,62.43,63.045,62.24,62.27,1100200 USM,D,20241016,58.42,60.09,58.36,59.67,123500 USNA,D,20241016,36.4,37.07,36.39,36.69,75400 USPH,D,20241016,83.15,83.91,82.92,83.9,109400 UTF,D,20241016,25.57,25.7645,25.57,25.68,174100 UTI,D,20241016,16.26,16.62,16.13,16.58,255200 UTL,D,20241016,59.75,60.86,59.02,60.61,41300 UTZ,D,20241016,17.57,17.68,17.495,17.56,326500 UVE,D,20241016,19.85,19.9584,19.53,19.79,172200 UVV,D,20241016,50.6,51.19,50.26,51.02,87400 UWM.W,D,20241016,0.34,0.36,0.33,0.33,5000 UWMC,D,20241016,7.53,7.56,7.37,7.4,2920500 UZD,D,20241016,23.74,23.92,23.7313,23.885,21200 UZE,D,20241016,22.41,22.5,22.35,22.49,15500 UZF,D,20241016,22.46,22.57,22.45,22.57,21600 V,D,20241016,278.62,287.6,278.35,287.52,9442600 VAC,D,20241016,76.01,79.72,75.04,79.33,541400 VAL,D,20241016,50.4,50.83,50.2,50.51,908900 VAL.W,D,20241016,8.4,8.45,8.33,8.33,1800 VALE,D,20241016,10.87,11.0367,10.84,10.98,32382400 VATE,D,20241016,5.6,6.32,5.59,6.23,104500 VBF,D,20241016,16.59,16.62,16.54,16.62,25900 VCV,D,20241016,10.76,10.76,10.6205,10.69,172900 VEEV,D,20241016,211.3,218.66,211.3,217.33,948700 VEL,D,20241016,19.63,19.7225,19.4813,19.69,47400 VET,D,20241016,9.65,9.755,9.61,9.68,846100 VFC,D,20241016,19.71,20.05,19.475,19.55,5111600 VGI,D,20241016,8.09,8.11,8.05,8.07,34900 VGM,D,20241016,10.42,10.46,10.42,10.44,61800 VHC,D,20241016,6.57,6.95,6.55,6.6,9400 VHI,D,20241016,34.84,36.9,34.5308,36.67,25800 VICI,D,20241016,32.92,33.24,32.81,33.15,3977700 VIK,D,20241016,38.75,39.45,38.59,39,1318100 VIPS,D,20241016,15.63,15.679,15.14,15.16,2861300 VIST,D,20241016,48.08,48.26,46.75,46.9,583900 VIV,D,20241016,9.33,9.645,9.31,9.6,523100 VKQ,D,20241016,10.12,10.16,10.11,10.12,143900 VLN,D,20241016,1.99,2.02,1.83,1.89,645300 VLO,D,20241016,135.56,136.39,134.93,135.52,1525600 VLRS,D,20241016,6.69,7.03,6.56,6.98,1009900 VLT,D,20241016,11.3,11.31,11.25,11.31,13800 VLTO,D,20241016,113.09,113.83,112.4,112.52,961200 VMC,D,20241016,253.01,256.785,251.82,256.48,462200 VMI,D,20241016,305.93,312.61,305.93,310.85,133700 VMO,D,20241016,10.13,10.13,10.1,10.12,193400 VNCE,D,20241016,2,2,1.91,2,17300 VNO,D,20241016,41.26,41.79,41.175,41.46,959000 VNO-L,D,20241016,19.155,19.225,18.9,18.9,99000 VNO-M,D,20241016,18.24,18.49,18.24,18.29,57300 VNO-N,D,20241016,18.48,18.56,18.43,18.44,39400 VNO-O,D,20241016,17.14,17.2433,17.12,17.16,15500 VNT,D,20241016,34.56,34.85,34.31,34.46,443300 VOC,D,20241016,5.02,5.1,4.962,5.035,62200 VOTE,D,20241016,67.89,68.18,67.76,68.16,41300 VOY-B,D,20241016,26.17,26.3713,26,26.13,28600 VOYA,D,20241016,82.01,83.19,82.01,82.66,569700 VPG,D,20241016,24.94,25.205,24.61,24.74,88100 VPV,D,20241016,11.25,11.26,11.2001,11.25,70400 VRE,D,20241016,17.47,17.705,17.36,17.63,335300 VRN,D,20241016,6.14,6.205,6.07,6.08,4741100 VRT,D,20241016,109.52,112.78,109.24,111.69,6210000 VRTS,D,20241016,220.39,223.55,220.39,222.92,25200 VSCO,D,20241016,26.45,28.295,26.33,28.18,2408200 VSH,D,20241016,18.38,18.43,18.21,18.3,598700 VST,D,20241016,130.74,136.08,128.45,135.69,7574200 VSTO,D,20241016,44.3,44.33,44.105,44.18,576800 VSTS,D,20241016,15.08,15.16,14.975,15.11,738300 VTEX,D,20241016,6.96,6.995,6.91,6.98,171700 VTLE,D,20241016,26.7,27.085,26.44,26.52,1022400 VTMX,D,20241016,26.25,26.4,25.9,25.91,78400 VTN,D,20241016,11.49,11.51,11.46,11.5,30200 VTOL,D,20241016,33.81,34.45,33.59,34.4,56200 VTR,D,20241016,64.37,64.91,64.225,64.66,1633400 VTS,D,20241016,25.05,25.36,24.89,25.14,129200 VVI,D,20241016,36.21,36.64,36.03,36.51,41300 VVR,D,20241016,3.94,3.95,3.91,3.93,764500 VVV,D,20241016,41.78,42.625,41.71,42.43,960300 VVX,D,20241016,63.13,64.28,62.96,63.93,97600 VYX,D,20241016,13.34,13.37,13.08,13.26,867300 VZ,D,20241016,43.74,44.1,43.66,43.91,9458900 VZIO,D,20241016,11.26,11.315,11.25,11.3,1843300 W,D,20241016,53.86,55.556,53.222,54.33,3400600 WAB,D,20241016,187.25,190.52,187.25,189.77,521100 WAL,D,20241016,91.88,92.75,91,91.69,1413200 WAL-A,D,20241016,20.25,20.66,20.2,20.66,16600 WAT,D,20241016,356.37,359.25,349.92,353.97,470100 WBS,D,20241016,49.33,49.95,48.3,48.62,3124500 WBS-F,D,20241016,21.92,22.13,21.75,22.0717,6300 WBS-G,D,20241016,24.43,24.8,24.43,24.75,8800 WBX,D,20241016,1.11,1.13,1.1,1.1,337100 WBX.W,D,20241016,0.08,0.0899,0.08,0.0899,1000 WCC,D,20241016,177.23,180.19,176.37,179.58,891000 WCC-A,D,20241016,25.95,25.95,25.9,25.95,13700 WCN,D,20241016,181.81,182.61,181.23,181.87,471500 WD,D,20241016,114.67,116.13,114.67,115.41,139300 WDH,D,20241016,1.13,1.16,1.1,1.15,234700 WDI,D,20241016,15.6,15.64,15.5301,15.63,170900 WDS,D,20241016,16.74,16.88,16.6104,16.74,824800 WEA,D,20241016,11.24,11.26,11.17,11.21,23000 WEAV,D,20241016,13.31,13.75,13.29,13.43,909900 WEC,D,20241016,97.63,98.93,97.26,98.75,2533500 WEL,D,20241016,11.82,11.82,11.82,11.82,400 WEL.U,D,20241016,11.65,12.09,11.64,12,3200 WELL,D,20241016,129.2,130.75,128.82,130.35,1560600 WES,D,20241016,39.01,39.69,38.86,39.36,763400 WEX,D,20241016,214.81,216.09,213.13,213.37,323400 WF,D,20241016,36.22,36.74,36.22,36.69,49800 WFC,D,20241016,63.24,64.08,63.12,63.89,17412600 WFC-A,D,20241016,22,22.05,21.8975,22.04,43500 WFC-C,D,20241016,20.62,20.7,20.5607,20.6546,60200 WFC-D,D,20241016,20.15,20.26,20.1475,20.2,56200 WFC-L,D,20241016,1270,1270,1262.3,1262.49,20500 WFC-Y,D,20241016,25.28,25.33,25.26,25.28,52600 WFC-Z,D,20241016,21.94,22.01,21.85,21.99,99800 WFG,D,20241016,100.69,102.14,97.77,97.82,257200 WGO,D,20241016,59.22,61,58.77,60.42,666700 WH,D,20241016,81.76,82.255,81.33,81.95,532200 WHD,D,20241016,62.37,63.46,61.55,63.23,515500 WHG,D,20241016,15.04,15.62,14.55,15.33,35500 WHR,D,20241016,104.57,105.6499,103.7901,104.85,664000 WIA,D,20241016,8.46,8.4999,8.4201,8.44,28100 WINN,D,20241016,25.86,26.02,25.85,25.97,176700 WIT,D,20241016,6.39,6.455,6.385,6.42,2004400 WIW,D,20241016,8.84,8.84,8.79,8.82,202400 WK,D,20241016,81.82,83.01,80.91,82.1,322500 WKC,D,20241016,30.65,31.5,30.61,31.21,967400 WLK,D,20241016,142.74,143.935,141.88,142.13,427600 WLKP,D,20241016,22.46,22.65,22.43,22.47,24200 WLTG,D,20241016,29.4162,29.4162,29.4162,29.4162,100 WLY,D,20241016,50.43,51.79,50.3341,50.69,293300 WM,D,20241016,213.22,214.2024,212.515,213.14,718600 WMB,D,20241016,51,51.6299,50.8,51.37,6040900 WMK,D,20241016,65.69,66.57,65.485,65.81,65400 WMS,D,20241016,156.29,159.77,155.17,156.32,412900 WMT,D,20241016,81.53,81.66,80.62,81.22,11123200 WNC,D,20241016,18.41,18.98,18.27,18.9,445400 WNS,D,20241016,49.57,50.5,49.32,49.69,489700 WOLF,D,20241016,13.76,16.955,13.735,15.9,39986800 WOR,D,20241016,41,41.685,40.66,41.03,316700 WOW,D,20241016,4.9,5.055,4.9,4.98,517200 WPC,D,20241016,59.76,60.15,59.37,59.92,1148600 WPM,D,20241016,62.37,62.94,61.56,62.74,1988200 WPP,D,20241016,49.94,50.33,49.91,50.29,83600 WRB,D,20241016,59.01,59.55,58.83,59.28,1574200 WRB-E,D,20241016,25.22,25.26,25.2035,25.26,2400 WRB-F,D,20241016,23.52,23.7,23.52,23.685,13900 WRB-G,D,20241016,20.47,20.59,20.47,20.4872,2300 WRB-H,D,20241016,20.35,20.4799,20.33,20.4696,8600 WRBY,D,20241016,15.84,16.155,15.67,16.06,1111100 WS,D,20241016,34.18,35.2884,34.04,34.51,152700 WSM,D,20241016,149.16,152.15,147.97,150.93,975300 WSO,D,20241016,494.5,502.1894,491.775,494.61,212400 WSR,D,20241016,14.25,14.5,14.25,14.46,271100 WST,D,20241016,291.82,291.82,285.63,288.99,784000 WT,D,20241016,10.23,10.355,10.21,10.27,770900 WTI,D,20241016,2.01,2.05,1.99,2.04,2528100 WTM,D,20241016,1840,1840,1820,1824.07,9200 WTRG,D,20241016,40.6,40.8,40.25,40.48,1305400 WTS,D,20241016,209.21,211.04,208.11,208.16,114000 WTTR,D,20241016,11.21,11.405,11.18,11.33,567000 WU,D,20241016,11.75,11.86,11.7124,11.84,8511500 WWW,D,20241016,16.44,16.455,15.95,16.26,774300 WY,D,20241016,33.23,33.565,33.21,33.45,2330900 X,D,20241016,37.15,37.99,37.01,37.97,3291200 XFL-A,D,20241016,24.96,24.98,24.96,24.98,1000 XFLT,D,20241016,6.85,6.86,6.8,6.82,785400 XHR,D,20241016,14.94,15.07,14.84,15.01,480000 XIN,D,20241016,3.92,4.3,3.84,4.15,181700 XOM,D,20241016,120.89,121.435,120.6,120.66,8426700 XPER,D,20241016,9.18,9.425,9.11,9.22,691400 XPEV,D,20241016,11.02,11.42,10.975,11.05,9133500 XPO,D,20241016,117.8,119.55,115.92,116.83,1588200 XPOF,D,20241016,12.14,12.205,11.97,11.99,216800 XPRO,D,20241016,16.92,17.38,16.8,17.26,917100 XYF,D,20241016,6.4,7,6.4,6.95,22800 XYL,D,20241016,136.84,137.98,136.75,137.46,978100 YALA,D,20241016,4.18,4.29,4.1698,4.28,133200 YELP,D,20241016,35.1,35.1,34.53,34.8,511500 YETI,D,20241016,41.76,41.81,40.57,40.57,1300400 YEXT,D,20241016,7.01,7.13,6.9583,7.04,577500 YMM,D,20241016,8.99,9.07,8.84,8.9,5197500 YOU,D,20241016,35.7,37.52,35.68,37.35,2380700 YPF,D,20241016,25.69,25.89,24.78,24.88,1585500 YRD,D,20241016,5.67,5.91,5.63,5.72,155500 YSG,D,20241016,3.47,3.64,3.46,3.57,167000 YUM,D,20241016,132.28,133.92,131.05,133.35,1701600 YUMC,D,20241016,44.45,44.61,43.835,44.07,4444000 ZBH,D,20241016,104.84,105.57,104.11,105.46,968100 ZEPP,D,20241016,3.3,3.59,3.3,3.59,16000 ZETA,D,20241016,31.93,32.16,30.75,30.94,2425200 ZGN,D,20241016,8.18,8.46,8.18,8.37,578100 ZH,D,20241016,3.61,3.675,3.5819,3.66,233200 ZIM,D,20241016,21.18,21.43,21,21.17,3599700 ZIP,D,20241016,9.94,10.13,9.66,9.75,311000 ZK,D,20241016,22.1,22.54,21.62,22.54,796000 ZKH,D,20241016,3.58,3.78,3.58,3.7,63300 ZTO,D,20241016,25.48,25.65,25.16,25.41,1998900 ZTR,D,20241016,6.09,6.14,6.07,6.14,96100 ZTS,D,20241016,192,195.88,191.755,194.44,1591500 ZUO,D,20241016,9.16,9.42,9.11,9.42,1018100 ZVIA,D,20241016,1.16,1.17,1.12,1.13,126700 ZWS,D,20241016,37.12,38.11,37,37.51,1343600