,,,,,,, A,D,20241017,141.81,142.53,136.48,137.42,1592800 AA,D,20241017,42.8,42.95,40.02,40.35,11257700 AAC.T,D,20241017,0.1633,0.1633,0.1633,0.1633,100 AACT,D,20241017,10.84,10.86,10.84,10.85,176000 AAM,D,20241017,10.02,10.03,10.02,10.02,1555600 AAM.U,D,20241017,10.04,10.04,10.035,10.04,23600 AAM.W,D,20241017,0.055,0.055,0.055,0.055,126000 AAP,D,20241017,38.39,39.48,38.243,39.38,2167700 AAT,D,20241017,27.87,27.97,27.58,27.88,136400 AB,D,20241017,38,38.45,37.7701,38.41,435200 ABBV,D,20241017,190.54,191.62,188.46,188.57,4419000 ABCB,D,20241017,65.94,66.51,65.49,66.46,213700 ABEV,D,20241017,2.28,2.31,2.27,2.3,17166600 ABG,D,20241017,235.06,235.54,231.555,235.28,109000 ABM,D,20241017,53.68,54.43,53.49,54.33,305700 ABR,D,20241017,15.3,15.33,14.97,15.19,1418000 ABR-D,D,20241017,19.55,19.75,19.5,19.5375,12300 ABR-E,D,20241017,19.88,20.23,19.78,20.23,4600 ABR-F,D,20241017,19.71,19.92,19.6,19.8,19300 ABT,D,20241017,118.71,118.76,117.19,117.89,5047100 AC,D,20241017,39,41.45,38.665,40.79,31500 ACA,D,20241017,96.8,96.8,95.22,96.23,158000 ACCO,D,20241017,5.23,5.31,5.18,5.3,395200 ACEL,D,20241017,11.56,11.585,11.44,11.47,136300 ACH.W,D,20241017,0.35,0.35,0.306,0.321,43300 ACHR,D,20241017,3.16,3.2,3.11,3.19,5879200 ACI,D,20241017,18.3,18.5,18.16,18.43,2987800 ACM,D,20241017,107.64,107.9,106.5,107.55,476800 ACN,D,20241017,373,375.51,371.78,375.15,1906900 ACP,D,20241017,6.63,6.65,6.6,6.61,691600 ACP-A,D,20241017,24.41,24.573,24.25,24.573,1900 ACR,D,20241017,15.21,15.34,15.21,15.34,11300 ACR-C,D,20241017,24.86,24.87,24.82,24.82,3100 ACR-D,D,20241017,23.18,23.255,23.05,23.255,32000 ACRE,D,20241017,6.72,6.78,6.6148,6.67,378800 ACV,D,20241017,21.7,21.8,21.6201,21.69,20100 ADC,D,20241017,76.21,76.4,75.415,75.89,617400 ADC-A,D,20241017,21.09,21.09,20.65,20.7,34100 ADCT,D,20241017,3.23,3.28,3.08,3.14,225200 ADM,D,20241017,58.43,58.71,57.9146,58.63,2005100 ADNT,D,20241017,21.57,21.84,21.12,21.83,847300 ADT,D,20241017,7,7.035,6.87,7.02,4968800 ADX,D,20241017,22,22.0593,21.81,21.86,121000 AEE,D,20241017,88.58,88.88,87.61,88.31,1995200 AEFC,D,20241017,22.5,22.64,22.41,22.505,20700 AEG,D,20241017,6.41,6.43,6.32,6.36,4646800 AEM,D,20241017,82.83,83.14,82.04,82.18,1943200 AEO,D,20241017,21.37,21.65,21.3,21.5,1836400 AER,D,20241017,99.24,99.3,97.93,97.97,886500 AES,D,20241017,17.89,17.98,17.175,17.25,8137400 AESI,D,20241017,20.27,20.43,19.68,20.02,985200 AEV.W,D,20241017,0.0467,0.0489,0.0467,0.0468,3400 AEVA,D,20241017,3.69,3.7,3.52,3.63,194700 AFB,D,20241017,11.56,11.67,11.55,11.64,65700 AFG,D,20241017,136.09,138.41,135.85,137.93,334400 AFGB,D,20241017,24.94,24.95,24.78,24.92,4400 AFGC,D,20241017,23.36,23.42,23.2501,23.2501,3600 AFGD,D,20241017,24.77,24.8787,24.65,24.85,8200 AFGE,D,20241017,20.57,20.755,20.56,20.63,13100 AFL,D,20241017,115.29,115.35,114.45,114.99,1859500 AG,D,20241017,6.56,6.57,6.25,6.33,9683900 AGCO,D,20241017,100.38,101.1,99.37,100.87,704400 AGD,D,20241017,10.61,10.62,10.54,10.55,65900 AGI,D,20241017,20.15,20.445,20.03,20.07,1515000 AGL,D,20241017,3.23,3.34,3.1512,3.3,3609100 AGM,D,20241017,189.85,190,187.64,190,27000 AGM-D,D,20241017,24.78,24.78,24.33,24.3999,7100 AGM-E,D,20241017,24.03,24.2,24.03,24.08,13000 AGM-F,D,20241017,23.24,23.34,22.966,23.2638,20300 AGM-G,D,20241017,22.15,22.15,21.72,21.72,15700 AGM.A,D,20241017,142.11,146.99,142.11,146.99,600 AGO,D,20241017,85.74,87.67,85.74,87.58,272000 AGR,D,20241017,35.78,35.785,35.335,35.64,2188000 AGRO,D,20241017,11.25,11.42,11.225,11.39,735600 AGS,D,20241017,11.63,11.64,11.61,11.64,126600 AGX,D,20241017,131.79,135.85,128.1908,129.1,655100 AHH,D,20241017,11.19,11.21,11.085,11.17,383200 AHH-A,D,20241017,24.72,24.75,24.5501,24.74,47700 AHL-C,D,20241017,26.57,26.57,26.35,26.43,15000 AHL-D,D,20241017,21.94,21.94,21.7,21.86,12100 AHL-E,D,20241017,21.88,22.02,21.5101,21.8,10300 AHR,D,20241017,25.39,25.46,24.9769,25.08,1391800 AHT,D,20241017,0.6212,0.6212,0.6,0.603,156900 AHT-D,D,20241017,15,17.3999,14.89,15.38,10600 AHT-I,D,20241017,15,15,15,15,1700 AI,D,20241017,26.11,26.52,25.6,25.93,2507100 AIFD,D,20241017,28,28.85,27.7871,27.7871,7900 AIG,D,20241017,78.5,79.25,77.705,79.19,5200600 AIN,D,20241017,75.6,75.6,74.2187,75.39,279500 AIO,D,20241017,22.67,22.94,22.36,22.36,60600 AIR,D,20241017,62.26,62.81,61.99,62.4,213900 AIT,D,20241017,233.25,235.61,232.2933,235.15,181900 AIV,D,20241017,8.76,8.79,8.7,8.78,571700 AIZ,D,20241017,196.92,198.765,196.255,198.16,359700 AIZN,D,20241017,22.99,23,22.3401,22.95,9200 AJG,D,20241017,291.51,292.84,288.45,290.76,908300 AJX,D,20241017,3.22,3.26,3.14,3.24,177800 AKA,D,20241017,24.95,25.7,24.455,25.36,16500 AKO.A,D,20241017,14.1,14.1,13.975,14.0131,1500 AKO.B,D,20241017,18.64,19.11,18.64,18.98,19600 AKR,D,20241017,24.54,24.6,24.265,24.45,1864100 AL,D,20241017,45.21,45.21,44.51,45,402800 ALB,D,20241017,97.49,97.81,93.2,94.67,2992300 ALB-A,D,20241017,46.42,46.42,44.48,45.14,76800 ALC,D,20241017,95.04,95.19,94.44,94.52,502000 ALE,D,20241017,64.4,64.48,64.26,64.42,162500 ALEX,D,20241017,18.74,18.76,18.52,18.57,179500 ALG,D,20241017,181.29,181.29,178.62,179.83,83700 ALIT,D,20241017,7.42,7.43,7.285,7.36,2513700 ALK,D,20241017,46.53,46.53,45.28,45.65,1714400 ALL,D,20241017,197.5,198.79,193.59,195.51,1918100 ALL-B,D,20241017,25.87,25.96,25.84,25.95,18600 ALL-H,D,20241017,24.55,24.61,24.4,24.42,57900 ALL-I,D,20241017,23.2,23.296,23.05,23.25,14700 ALL-J,D,20241017,27.8,27.8,27.6,27.68,78800 ALLE,D,20241017,150.93,152.9375,150.23,152.48,780700 ALLY,D,20241017,35.85,36.065,35.65,35.84,5118000 ALSN,D,20241017,99.45,100.68,99.45,100.35,391300 ALT-A,D,20241017,25.3,25.3758,25.3,25.32,1800 ALTG,D,20241017,6.2,6.33,6.12,6.14,198800 ALTM,D,20241017,5.54,5.55,5.52,5.53,29648700 ALU.W,D,20241017,0.05,0.0724,0.04,0.07,13600 ALUR,D,20241017,0.7756,0.7997,0.7009,0.705,134600 ALV,D,20241017,93.04,94.215,92.78,93.89,1130600 ALX,D,20241017,229.23,230.16,227.65,229.77,15400 AM,D,20241017,15.38,15.42,15.11,15.14,2274800 AMB.T,D,20241017,0.0599,0.111,0.05,0.085,134800 AMBC,D,20241017,12,12.078,11.83,11.97,438800 AMBP,D,20241017,4.08,4.16,4.05,4.14,1971500 AMC,D,20241017,4.2,4.24,4.1512,4.22,4504000 AMCR,D,20241017,11.33,11.34,11.22,11.25,5718400 AME,D,20241017,170.64,170.92,168.63,169.68,1223200 AMG,D,20241017,193.42,196.28,191.75,196.21,183700 AMH,D,20241017,37.96,38.18,37.71,38.11,1362200 AMH-G,D,20241017,24.75,24.75,24.6,24.73,2400 AMH-H,D,20241017,25.05,25.34,25.01,25.21,32600 AMN,D,20241017,40.69,43.0755,40.34,42.42,1238300 AMP,D,20241017,520.35,523.6,518.01,521.41,384400 AMP.V,D,20241017,0.12,0.171,0.12,0.171,56100 AMPS,D,20241017,3.77,3.78,3.59,3.6,1157300 AMPX,D,20241017,1.38,1.43,1.29,1.3,1252900 AMPY,D,20241017,6.56,6.7,6.49,6.69,206500 AMR,D,20241017,221.84,222,210.74,210.99,216100 AMRC,D,20241017,34.64,34.64,30.17,30.9,799700 AMT,D,20241017,226.2,227.52,223.29,224.16,2021700 AMTB,D,20241017,21.2,21.25,20.94,21.18,142100 AMTD,D,20241017,1.39,1.41,1.3607,1.38,8900 AMTM,D,20241017,29.13,30.03,28.85,29.69,1674700 AMWL,D,20241017,10.33,10.3395,10.05,10.19,16600 AMX,D,20241017,16.7,17.02,16.6022,16.98,1569100 AN,D,20241017,170,171.085,168.01,169.04,368000 ANET,D,20241017,412,416,407.32,407.39,1318700 ANF,D,20241017,165,167.71,160.35,160.65,1499700 ANG-A,D,20241017,25.09,25.09,24.95,25.01,14700 ANG-B,D,20241017,25.03,25.128,24.855,25.07,245200 ANRO,D,20241017,14.72,15.04,14.01,14.27,546200 ANVS,D,20241017,9.14,9.14,8.17,8.66,426500 AOD,D,20241017,9.02,9.025,8.96,8.97,403800 AOMN,D,20241017,25.58,25.7399,25.4501,25.64,5200 AOMR,D,20241017,10.03,10.03,9.84,9.84,38100 AON,D,20241017,361.08,363.46,357.68,358.75,756400 AORT,D,20241017,26.84,26.97,26.59,26.73,139300 AOS,D,20241017,79.87,80.23,78.22,78.75,1772800 AP,D,20241017,1.78,1.83,1.78,1.81,12000 APAM,D,20241017,45.71,46.35,45.505,46.29,329200 APD,D,20241017,326.7,329.03,324.51,328.77,1182000 APG,D,20241017,33.87,34.03,33.6935,34.01,1252600 APH,D,20241017,67.89,68.48,67.22,67.54,6552000 APLE,D,20241017,15.23,15.25,15.1,15.23,1321500 APO,D,20241017,146.27,146.825,143.58,145.19,2548000 APO-A,D,20241017,76.9,77.58,76.9,77.38,134800 APOS,D,20241017,27.54,27.54,27.2401,27.27,30800 APTV,D,20241017,70.04,70.63,68.975,69.9,4405900 AQN,D,20241017,5.16,5.186,5.1,5.12,3643500 AQNB,D,20241017,25.57,25.78,25.56,25.64,8700 AR,D,20241017,27.56,27.56,27.13,27.3,3128900 ARC,D,20241017,3.4,3.42,3.4,3.41,203000 ARCH,D,20241017,143.97,146.195,142.2324,142.46,334800 ARCO,D,20241017,9.65,9.75,9.505,9.53,773400 ARDC,D,20241017,15.34,15.34,15.23,15.31,47800 ARDT,D,20241017,20.19,20.19,19.37,19.5,152200 ARE,D,20241017,122.17,122.67,121.15,121.25,1266400 ARE-B,D,20241017,54.5,54.5,52.954,54.21,647800 ARES,D,20241017,165.97,171.14,164.795,168.73,2114900 ARG-A,D,20241017,24.87,24.87,24.78,24.8,12300 ARGD,D,20241017,22.4,22.4001,22.2501,22.33,8800 ARI,D,20241017,8.96,9.02,8.87,8.9,1141000 ARIS,D,20241017,15.7,16.38,15.69,16.36,430800 ARL,D,20241017,15.6,15.6121,14.62,15.21,16000 ARLO,D,20241017,11.86,12.02,11.74,11.84,414900 ARMK,D,20241017,39.54,39.65,38.89,39.02,1167100 AROC,D,20241017,21.33,21.6,21.1,21.11,797900 ARR,D,20241017,20.06,20.2,20.005,20.1,1004600 ARR-C,D,20241017,23.16,23.35,23.12,23.17,8500 ARW,D,20241017,136.27,137.39,135.51,137.14,349800 AS,D,20241017,18.55,18.7899,18.36,18.37,1012900 ASA,D,20241017,21.59,21.8,21.525,21.7,28600 ASAI,D,20241017,6.19,6.31,6.0996,6.31,708400 ASAN,D,20241017,12.16,12.28,11.94,12.18,1332400 ASB,D,20241017,22.95,23.219,22.82,23.16,1060600 ASB-E,D,20241017,23.6,23.65,23.49,23.63,3400 ASB-F,D,20241017,22.43,22.43,22.25,22.3,9500 ASBA,D,20241017,24.78,24.9,24.7,24.75,20500 ASC,D,20241017,16.8,16.85,16.4609,16.7,300400 ASG,D,20241017,5.74,5.74,5.7,5.71,234700 ASGI,D,20241017,20.15,20.22,20.12,20.185,96000 ASGN,D,20241017,97.6,98.77,96.42,98.71,294400 ASH,D,20241017,87.44,87.83,86.79,87.78,296900 ASIX,D,20241017,30.18,30.68,29.9313,30.62,90000 ASPN,D,20241017,25.4,25.48,22.355,22.44,4374700 ASR,D,20241017,279.98,280.14,277.78,279.13,44400 ASX,D,20241017,10.76,10.9,10.695,10.74,5794500 ATC-D,D,20241017,25.74,25.895,25.74,25.74,12900 ATC-H,D,20241017,25.44,25.48,25.13,25.13,26000 ATEN,D,20241017,14.77,14.85,14.65,14.73,231400 ATGE,D,20241017,74.67,74.69,72.7131,74.12,248400 ATH-A,D,20241017,25.43,25.51,25.23,25.42,26000 ATH-B,D,20241017,23.01,23.09,22.926,23.04,11200 ATH-C,D,20241017,25.05,25.08,25.02,25.07,47700 ATH-D,D,20241017,20.23,20.3669,20.1,20.12,43600 ATH-E,D,20241017,26.87,26.9499,26.5801,26.87,11800 ATHM,D,20241017,30.76,30.76,29.58,29.72,858300 ATHS,D,20241017,25.67,25.7591,25.52,25.62,33000 ATI,D,20241017,63.42,64.0835,62.8,63.33,711200 ATIP,D,20241017,6.05,6.37,5.76,6.24,8000 ATKR,D,20241017,88.79,89.5,87.9,88.64,522600 ATMU,D,20241017,40.08,40.29,39.63,39.78,725900 ATO,D,20241017,144.02,144.32,142.45,143.76,675900 ATR,D,20241017,166.98,168.32,166.52,167.89,238100 ATS,D,20241017,30.8,31.03,30.2,30.4,311900 ATUS,D,20241017,2.34,2.415,2.28,2.39,1226200 AU,D,20241017,28.88,29.53,28.64,29.52,3742900 AUB,D,20241017,39.36,39.63,39,39.55,230400 AUB-A,D,20241017,24.51,24.6,24.43,24.46,15100 AUNA,D,20241017,6.86,7.298,6.85,7.09,24300 AVA,D,20241017,38.55,38.56,37.87,37.89,423200 AVAL,D,20241017,2.03,2.05,2.02,2.04,3000 AVB,D,20241017,225.77,226.14,223.4411,225.47,571000 AVD,D,20241017,5.37,5.47,5.265,5.46,314400 AVK,D,20241017,11.48,11.48,11.38,11.41,215700 AVNS,D,20241017,23,23.65,22.94,23.61,302200 AVNT,D,20241017,51.23,51.44,50.685,51.28,508900 AVTR,D,20241017,25.77,26.14,24.495,24.77,5583400 AVY,D,20241017,220,222.16,216.575,218.36,557900 AWF,D,20241017,11,11.04,10.94,10.97,306400 AWI,D,20241017,141.09,142.28,140.42,141.19,252500 AWK,D,20241017,142.28,142.5,140.23,140.79,585700 AWP,D,20241017,4.41,4.436,4.39,4.39,241000 AWR,D,20241017,87.17,87.23,85.7,85.87,186600 AX,D,20241017,66.87,68.32,66.49,68.2,396700 AXL,D,20241017,6.19,6.315,6.13,6.29,1173800 AXP,D,20241017,284,286.36,282.4818,285.78,3571900 AXR,D,20241017,27.68,27.9,27.2,27.9,5900 AXS,D,20241017,82.24,82.9,82.04,82.8,319400 AXS-E,D,20241017,22.8,22.86,22.59,22.75,28900 AXTA,D,20241017,36.69,37.1,36.3205,36.51,1671300 AYI,D,20241017,306.29,308.45,304.01,306.58,234600 AZEK,D,20241017,44.35,44.35,43.315,43.45,1264000 AZO,D,20241017,3120,3158,3102.51,3158,87000 AZUL,D,20241017,3.23,3.28,3.18,3.25,699500 AZZ,D,20241017,81.04,81.04,79.47,79.5,82900 B,D,20241017,46.56,46.68,46.52,46.53,1440100 BA,D,20241017,155,157.14,154.25,155.31,6291700 BABA,D,20241017,101.25,101.45,99.55,100.07,15808200 BAC,D,20241017,42.83,43,42.465,42.6,31708500 BAC-B,D,20241017,25.42,25.42,25.37,25.41,103500 BAC-E,D,20241017,24.82,24.84,24.7216,24.77,12000 BAC-K,D,20241017,25.26,25.26,25.1,25.1,54400 BAC-L,D,20241017,1263,1263,1253.75,1261.9,5000 BAC-M,D,20241017,24.81,24.8149,24.72,24.75,156400 BAC-N,D,20241017,23.71,23.7984,23.63,23.74,59300 BAC-O,D,20241017,20.68,20.82,20.65,20.76,63500 BAC-P,D,20241017,19.73,19.75,19.63,19.74,52700 BAC-Q,D,20241017,20.44,20.47,20.33,20.4,66900 BAC-S,D,20241017,23,23.04,22.9,22.93,71000 BAH,D,20241017,164.55,164.5819,162.8,163.3,588700 BAK,D,20241017,6.39,6.45,6.33,6.42,328500 BALL,D,20241017,66.74,67.355,66.595,66.81,2113900 BALY,D,20241017,17.51,17.56,17.49,17.5,380300 BAM,D,20241017,50.35,51.4,50.26,51.05,1751800 BAN-F,D,20241017,24.05,24.25,23.95,24.23,81600 BANC,D,20241017,15.31,15.435,15.21,15.28,2310000 BAP,D,20241017,185.43,189.66,185.36,186.61,148100 BAR.W,D,20241017,0.08,0.09,0.08,0.089,49600 BARK,D,20241017,1.53,1.58,1.51,1.55,677000 BAX,D,20241017,36.52,37,36.005,36.65,3869000 BB,D,20241017,2.62,2.6601,2.534,2.58,9864200 BBA.W,D,20241017,0.17,0.1701,0.1672,0.17,35000 BBAI,D,20241017,1.73,1.76,1.66,1.7,3921800 BBAR,D,20241017,11.4,11.62,11.18,11.32,570800 BBD,D,20241017,2.6,2.67,2.6,2.67,21463400 BBDC,D,20241017,9.85,9.86,9.74,9.78,319600 BBDO,D,20241017,2.35,2.35,2.29,2.32,15400 BBN,D,20241017,17.1,17.15,16.99,17.02,209500 BBU,D,20241017,24.65,24.96,23.82,23.98,20600 BBUC,D,20241017,26.41,26.41,25.485,25.69,24700 BBVA,D,20241017,9.91,9.94,9.835,9.87,1498100 BBW,D,20241017,37.43,37.77,37.01,37.76,214200 BBWI,D,20241017,32.32,32.68,31.65,32.02,2449700 BBY,D,20241017,99,99.0005,96.09,96.28,2392900 BC,D,20241017,83.77,84.36,82.77,84.17,569300 BC-A,D,20241017,25.25,25.25,25.0397,25.11,8100 BC-B,D,20241017,25.11,25.11,25.11,25.11,800 BC-C,D,20241017,25.24,25.24,25.09,25.09,4300 BCAT,D,20241017,16.29,16.3109,16.22,16.23,328300 BCC,D,20241017,145.07,145.945,141.645,142.2,172500 BCE,D,20241017,33.35,33.5662,33.29,33.49,1175000 BCH,D,20241017,24.61,24.61,24.26,24.26,151100 BCO,D,20241017,114,114,112.23,112.66,123100 BCS,D,20241017,12.75,12.9591,12.725,12.94,13997200 BCSF,D,20241017,16.89,16.89,16.72,16.79,123100 BCX,D,20241017,9.36,9.41,9.36,9.4,114500 BDC,D,20241017,121.45,122.79,120.28,122.23,220300 BDJ,D,20241017,8.69,8.6935,8.66,8.66,307400 BDN,D,20241017,6.22,6.41,6.22,6.38,2145200 BDX,D,20241017,240.42,241.06,238.99,240.33,964400 BE,D,20241017,10.43,10.43,10.074,10.16,3854100 BEDU,D,20241017,2.11,2.11,2,2,4800 BEKE,D,20241017,20.33,20.345,18.9501,19.47,18198200 BEN,D,20241017,20.63,20.7,20.415,20.67,2600900 BEP,D,20241017,28.06,28.3497,27.73,27.89,414200 BEP-A,D,20241017,22.01,22.2,22.01,22.176,7200 BEPC,D,20241017,32.59,32.83,31.9677,32.48,1392500 BEPH,D,20241017,18.06,18.06,17.84,17.84,9400 BEPI,D,20241017,18.47,18.47,18.2,18.25,25400 BEPJ,D,20241017,25.84,25.84,25.59,25.59,5800 BERY,D,20241017,69.98,70.865,69.63,69.94,706400 BEST,D,20241017,2.72,2.72,2.6906,2.71,2800 BF.A,D,20241017,48.13,48.59,48.0519,48.55,88300 BF.B,D,20241017,49.63,49.67,49.0901,49.54,1363700 BFAC,D,20241017,11.1,11.1,11.1,11.1,900 BFAM,D,20241017,131.82,133.1,130.38,131.67,550200 BFH,D,20241017,53.14,53.22,52.325,52.81,590800 BFK,D,20241017,10.53,10.57,10.53,10.56,38300 BFL.W,D,20241017,0.084,0.085,0.079,0.085,38100 BFLY,D,20241017,1.7,1.73,1.65,1.69,1350800 BFS,D,20241017,40.8479,40.8479,40.24,40.32,31300 BFS-D,D,20241017,23.5,23.5,23.5,23.5,600 BFS-E,D,20241017,23.88,23.88,23.79,23.861,1900 BFZ,D,20241017,12.02,12.15,12.0162,12.14,97000 BG,D,20241017,95.51,95.765,94.45,95.6,901600 BGB,D,20241017,12.41,12.43,12.38,12.43,125500 BGH,D,20241017,15.39,15.39,15.25,15.29,61300 BGR,D,20241017,12.81,12.92,12.8,12.87,81100 BGS,D,20241017,8.56,8.71,8.4903,8.69,566100 BGSF,D,20241017,8.82,8.855,8.79,8.82,4700 BGT,D,20241017,12.94,12.95,12.84,12.9,107600 BGX,D,20241017,12.76,12.79,12.7,12.71,74200 BGY,D,20241017,5.6,5.63,5.57,5.59,295300 BH,D,20241017,170.9,172.5,170.894,172.5,1000 BH.A,D,20241017,830.55,872.06,830.55,872.06,100 BHC,D,20241017,8.42,8.47,8.345,8.36,2123500 BHE,D,20241017,44.29,45.11,43.93,44.99,246800 BHK,D,20241017,11.77,11.77,11.62,11.68,206100 BHLB,D,20241017,28.28,28.38,28,28.34,196400 BHP,D,20241017,56.73,56.9,56.33,56.89,2796000 BHR,D,20241017,3.24,3.25,3.19,3.23,120500 BHR-B,D,20241017,16.8002,16.8002,15.55,15.955,10700 BHR-D,D,20241017,22.33,22.44,22.3,22.43,1000 BHV,D,20241017,11.301,11.32,11.26,11.2601,12500 BHVN,D,20241017,51.61,53.145,50.83,51.64,972600 BIGZ,D,20241017,7.58,7.6,7.53,7.56,535200 BILL,D,20241017,56.94,57.18,54.64,56.67,1529300 BIO,D,20241017,345,350.53,339.15,343.98,241600 BIP,D,20241017,35.58,36.49,35.51,36.42,356000 BIP-A,D,20241017,20.67,21.49,20.67,20.9348,8000 BIP-B,D,20241017,20.41,20.8,20.41,20.48,1800 BIPC,D,20241017,43.08,43.76,42.845,43.73,311900 BIPH,D,20241017,19.93,19.93,19.49,19.68,6700 BIPI,D,20241017,19.91,20.04,19.89,19.89,2600 BIPJ,D,20241017,25.44,25.49,25.32,25.41,13100 BIRK,D,20241017,50.53,51.12,50.28,50.48,396300 BIT,D,20241017,14.9,14.9099,14.85,14.86,145700 BJ,D,20241017,86.32,86.32,84.66,85.62,1133500 BK,D,20241017,77.71,78.03,77.38,77.75,3111400 BKD,D,20241017,6.64,6.755,6.59,6.61,1952800 BKE,D,20241017,44.37,44.48,44,44.14,372600 BKH,D,20241017,62.06,62.19,61.6,61.85,613700 BKK.W,D,20241017,0.084,0.0848,0.084,0.0848,600 BKKT,D,20241017,11.61,11.79,11.2421,11.36,59400 BKN,D,20241017,12.83,12.9,12.83,12.88,53100 BKS.W,D,20241017,0.0374,0.0378,0.035,0.0356,53200 BKSY,D,20241017,6.07,6.1999,5.98,6.07,296800 BKT,D,20241017,12.28,12.28,12.22,12.25,88400 BKU,D,20241017,37.36,38,37.1482,37.8,913100 BKV,D,20241017,18.35,18.37,18.15,18.24,175500 BLCO,D,20241017,20.8,21.06,20.55,20.93,787400 BLD,D,20241017,410.48,410.48,402.62,409.22,180400 BLDR,D,20241017,197.97,198.75,192.05,195.37,1134700 BLE,D,20241017,11.18,11.2,11.17,11.195,49900 BLK,D,20241017,1023.6,1032,1001.64,1002.5,684800 BLND,D,20241017,3.93,3.93,3.5714,3.63,1675500 BLW,D,20241017,14.39,14.39,14.3,14.33,87100 BLX,D,20241017,34.2,34.2,33.84,33.89,158900 BMA,D,20241017,70.29,72.25,69.3101,71.2,146400 BME,D,20241017,41.79,41.79,41.24,41.28,74400 BMEZ,D,20241017,15.93,15.94,15.6444,15.67,165200 BMI,D,20241017,201.76,207.81,193,205.95,658400 BML-G,D,20241017,22.97,23.1,22.9,22.94,20300 BML-H,D,20241017,23.2,23.45,23,23.12,30000 BML-J,D,20241017,24.5,24.5,24.25,24.3101,33200 BML-L,D,20241017,24.37,24.46,24.32,24.46,2900 BMN,D,20241017,25.004,25.34,25.004,25.0477,15300 BMO,D,20241017,94,94.32,93.37,93.58,1031000 BMY,D,20241017,53.19,53.58,52.83,53.18,7948500 BN,D,20241017,54.75,55.48,54.75,55.33,1090900 BNED,D,20241017,9.68,9.75,9.4401,9.66,120400 BNH,D,20241017,18.77,18.85,18.45,18.53,38500 BNJ,D,20241017,17.53,17.84,17.4,17.4,12600 BNL,D,20241017,18.6,18.645,18.375,18.61,946500 BNS,D,20241017,53.69,53.92,53.32,53.51,794700 BNT,D,20241017,55.26,55.36,55.21,55.24,9700 BNY,D,20241017,10.89,10.95,10.84,10.9,45400 BOC,D,20241017,14.86,15.03,14.69,15.01,58300 BODI,D,20241017,6.71,6.97,6.612,6.66,25800 BOE,D,20241017,11.3,11.34,11.27,11.31,159400 BOH,D,20241017,67.58,68.24,67.1,68.18,345400 BOH-A,D,20241017,18.31,18.33,17.94,17.94,20400 BOH-B,D,20241017,26.26,26.665,26.12,26.34,34400 BOND,D,20241017,93.18,93.195,92.91,92.96,179000 BOOT,D,20241017,167.61,169.83,166.25,166.38,553300 BORR,D,20241017,5.15,5.225,5.08,5.21,1912400 BOW,D,20241017,30.61,31.905,30.61,31.81,73400 BOWL,D,20241017,12.17,12.58,12.02,12.55,367700 BOX,D,20241017,32.77,33.1749,32.61,32.84,1501600 BP,D,20241017,31.04,31.35,30.97,31.32,8123200 BPT,D,20241017,1.25,1.27,1.16,1.2,139400 BR,D,20241017,219.92,220.46,217.28,218.25,408900 BRBR,D,20241017,65.33,66.1,65,65.61,806100 BRC,D,20241017,76.08,76.24,75.48,76.24,172300 BRCC,D,20241017,3.39,3.42,3.35,3.35,351700 BRDG,D,20241017,10.86,10.95,10.65,10.73,155900 BRFS,D,20241017,4.12,4.27,4.12,4.25,2950400 BRK.A,D,20241017,701663.8,701857.6,696939,697640,1200 BRK.B,D,20241017,466.1,467.8393,464.27,465.85,2520900 BRO,D,20241017,107.3,107.67,106.495,106.93,1378300 BROS,D,20241017,34.89,35.2,34.53,34.7,1635100 BRSP,D,20241017,5.49,5.5,5.39,5.48,604300 BRT,D,20241017,17.87,17.87,17.34,17.54,15200 BRW,D,20241017,7.41,7.41,7.35,7.38,133900 BRX,D,20241017,27.76,27.96,27.68,27.81,1515500 BSAC,D,20241017,20.43,20.49,20.24,20.25,246300 BSBR,D,20241017,5.11,5.1299,5.07,5.1,349100 BSIG,D,20241017,27.19,27.28,26.95,27.07,151500 BSL,D,20241017,14.27,14.27,14.15,14.23,26800 BSM,D,20241017,14.91,15.1,14.8991,15.09,209300 BST,D,20241017,37,37.14,36.69,36.73,109600 BSTZ,D,20241017,19.55,19.6,19.43,19.49,140100 BSX,D,20241017,87.31,87.44,86.42,86.42,4560000 BTA,D,20241017,10.52,10.54,10.5017,10.54,10000 BTCM,D,20241017,2.81,2.83,2.58,2.7,45300 BTE,D,20241017,2.92,2.95,2.89,2.93,12786300 BTI,D,20241017,35.57,35.6,35.32,35.37,3044700 BTO,D,20241017,34.55,34.85,34.1825,34.65,33200 BTT,D,20241017,21.5,21.52,21.4,21.45,162700 BTU,D,20241017,25.57,25.57,25.18,25.3,2252300 BTZ,D,20241017,11.13,11.13,11.05,11.07,216300 BUD,D,20241017,65.48,65.61,65.13,65.47,804900 BUI,D,20241017,24.03,24.1389,23.82,23.82,44700 BUR,D,20241017,13.77,13.87,13.67,13.84,301700 BURL,D,20241017,259.29,261.66,259.12,261,610500 BUXX,D,20241017,20.35,20.38,20.3401,20.38,113800 BV,D,20241017,16.95,17.05,16.54,16.71,372300 BVN,D,20241017,13.4,13.62,13.155,13.34,477300 BW,D,20241017,2.79,2.7908,2.525,2.62,1653400 BW-A,D,20241017,14.88,14.91,14.859,14.885,7700 BWA,D,20241017,34.99,35.5,34.47,34.91,1498200 BWG,D,20241017,8.74,8.77,8.64,8.66,75700 BWLP,D,20241017,14.36,14.41,14.21,14.21,216800 BWMX,D,20241017,12.62,12.7578,12.46,12.57,18300 BWNB,D,20241017,22.42,22.46,22.28,22.46,7200 BWSN,D,20241017,24.01,24.01,23.68,24,5700 BWXT,D,20241017,125.88,127.09,124.2735,125.1,1118200 BX,D,20241017,164.35,172.25,164.29,169.73,9088800 BXC,D,20241017,112.62,112.68,108.66,109.87,48400 BXMT,D,20241017,18.7,18.745,18.52,18.73,1037200 BXMX,D,20241017,13.84,13.84,13.76,13.78,90100 BXP,D,20241017,87.04,89.12,86.71,88.92,972100 BXSL,D,20241017,30.45,30.46,30.22,30.46,1046400 BY,D,20241017,27,27.04,26.59,26.86,74300 BYD,D,20241017,65.32,66.11,65.23,66.08,607900 BYM,D,20241017,11.91,11.92,11.8504,11.9,31600 BYON,D,20241017,10.27,10.315,9.95,10.11,1433100 BZH,D,20241017,33.5,33.75,32.89,33.3,221800 C,D,20241017,64.73,65.17,63.77,63.97,13439600 C-N,D,20241017,30.59,30.6888,30.5,30.58,50400 CAAP,D,20241017,18.18,18.425,18.0772,18.17,39200 CABO,D,20241017,349.32,358.39,346.09,358.39,66100 CACI,D,20241017,528.23,533.025,528.23,529.64,129900 CAD-A,D,20241017,23,23.0999,22.9292,23,4100 CADE,D,20241017,33.35,33.62,33.08,33.5,1069000 CAE,D,20241017,18.79,19.01,18.74,19,678600 CAF,D,20241017,13,13,12.8492,12.89,39800 CAG,D,20241017,29.87,30.47,29.77,30.31,6727400 CAH,D,20241017,111.28,112.29,110.92,111.93,1359300 CAL,D,20241017,33.83,33.955,33.54,33.92,742600 CALX,D,20241017,39.59,39.94,39.05,39.9,339400 CANG,D,20241017,1.67,1.79,1.55,1.73,101900 CAPL,D,20241017,21.95,21.95,21.42,21.58,17100 CARR,D,20241017,81.72,82.42,81.27,81.44,2538600 CARS,D,20241017,15.97,16.1,15.65,15.97,416000 CAT,D,20241017,395.15,397.12,393.16,394.49,1561600 CATO,D,20241017,5.56,5.58,5.5001,5.55,29700 CAVA,D,20241017,134.91,135.63,133.2,134.29,1269200 CB,D,20241017,296.36,302.048,295.58,301.89,2131200 CBL,D,20241017,26.73,27.23,26.54,27.14,264500 CBNA,D,20241017,21.35,22.15,21.35,22,68600 CBRE,D,20241017,124.16,125.68,122.83,124.93,2472200 CBT,D,20241017,116.86,116.86,114.4044,114.88,275800 CBU,D,20241017,62.54,63.335,62.025,62.72,180300 CBZ,D,20241017,67.24,67.5029,66.89,67.35,164800 CC,D,20241017,19.99,20.1,19.49,19.76,1308700 CCI,D,20241017,112,112.93,110.54,111.75,3863300 CCIA,D,20241017,25.93,25.9565,25.8501,25.8501,3300 CCIF,D,20241017,8.4,8.42,8.37,8.4,115700 CCJ,D,20241017,55.55,57.55,55.05,56.67,9244900 CCK,D,20241017,93.5,94.39,93.5,93.84,1403300 CCL,D,20241017,21.62,21.78,21.23,21.41,20065300 CCM,D,20241017,8.23,8.4,7.7942,7.9,6800 CCO,D,20241017,1.6,1.6,1.545,1.58,438800 CCRD,D,20241017,12.18,12.63,12.18,12.63,21000 CCS,D,20241017,103.15,103.54,101.25,101.5,179200 CCU,D,20241017,11.23,11.23,11.09,11.15,205300 CCZ,D,20241017,59.85,61.3,59.85,60.05,27800 CDE,D,20241017,6.61,6.72,6.46,6.48,10362700 CDLR,D,20241017,26.96,27.2,26.91,27.17,36700 CDP,D,20241017,32.19,32.49,32.19,32.42,470200 CDR-B,D,20241017,15.769,15.769,15.769,15.769,600 CDR-C,D,20241017,14.8,14.9,14.7,14.8545,8700 CDRE,D,20241017,38.6,38.705,38.29,38.69,78000 CE,D,20241017,136.2,136.55,133.32,135.49,645200 CEE,D,20241017,10.3,10.38,10.27,10.31,25600 CEIX,D,20241017,110.23,110.59,107.55,107.56,352900 CEL.P,D,20241017,0.05,0.06,0.05,0.06,5300 CEPU,D,20241017,10.08,10.3,9.97,10.09,300800 CF,D,20241017,84.65,85.84,84.2,85.78,1422000 CFG,D,20241017,42,42.47,41.58,42.13,7366600 CFG-E,D,20241017,22.5,22.67,22.4073,22.53,19200 CFG-H,D,20241017,27.42,27.42,27.26,27.36,23000 CFR,D,20241017,123.01,124.25,122.441,124.07,375300 CFR-B,D,20241017,21.55,21.55,21.33,21.41,5100 CGA,D,20241017,2.07,2.07,1.9219,1.94,1100 CGAU,D,20241017,7.25,7.26,7.14,7.17,1199700 CGV,D,20241017,13.53,13.53,13.46,13.4716,4600 CHCT,D,20241017,17.43,17.58,17.17,17.55,207300 CHD,D,20241017,104.87,105.39,104.04,104.95,1052200 CHE,D,20241017,608.53,614.55,606.38,612.59,59900 CHGG,D,20241017,1.54,1.606,1.5,1.53,3455800 CHH,D,20241017,136,136,134.1,134.15,212900 CHM-A,D,20241017,24.25,24.3099,24,24.03,2400 CHM-B,D,20241017,24.9569,24.9999,24.9426,24.9426,1200 CHMI,D,20241017,3.46,3.5,3.44,3.47,151200 CHN,D,20241017,12.45,12.45,12.1512,12.18,25200 CHPT,D,20241017,1.34,1.34,1.31,1.33,5615400 CHT,D,20241017,37.95,38.1699,37.95,38.11,106500 CHWY,D,20241017,29.33,30.05,28.9101,29.32,4263000 CI,D,20241017,351.41,358.72,350,353.12,1614400 CIA,D,20241017,5.11,5.32,5.06,5.31,157400 CIB,D,20241017,32.28,32.435,32.06,32.11,138800 CICB,D,20241017,25.56,26.03,25.53,25.8,51300 CIEN,D,20241017,67.02,67.35,66.14,66.51,1660800 CIF,D,20241017,1.77,1.77,1.76,1.765,63500 CIG,D,20241017,1.94,1.96,1.92,1.96,1123500 CIG.C,D,20241017,2.49,2.49,2.46,2.46,1100 CII,D,20241017,19.9,19.9,19.75,19.8,87900 CIM,D,20241017,16.2,16.24,16.04,16.19,789400 CIM-A,D,20241017,24.43,24.56,24.21,24.4,4400 CIM-B,D,20241017,25.13,25.15,25,25.07,9000 CIM-C,D,20241017,23.59,23.879,23.42,23.73,17600 CIM-D,D,20241017,24.59,24.74,24.51,24.6096,26300 CIMN,D,20241017,25.57,25.58,25.52,25.58,7400 CIMO,D,20241017,25.67,25.75,25.65,25.6999,5900 CINT,D,20241017,7.5,7.6,7.385,7.47,44000 CIO,D,20241017,5.75,5.92,5.69,5.82,262900 CIO-A,D,20241017,19,19,18.82,18.9499,14400 CION,D,20241017,12.1,12.16,12.02,12.05,201400 CIVI,D,20241017,50.82,51.45,50.63,51.44,934100 CL,D,20241017,101.83,101.89,100.07,100.53,3377300 CLB,D,20241017,18.51,18.5287,17.94,18.4,274100 CLBR,D,20241017,10.25,10.25,10.25,10.25,29200 CLCO,D,20241017,11.43,11.44,11.32,11.4,85800 CLD-A,D,20241017,23.42,23.42,23.32,23.32,200 CLDT,D,20241017,8.7,8.7,8.56,8.65,252500 CLF,D,20241017,13.07,13.69,12.995,13.66,11995000 CLH,D,20241017,258.82,260.28,255.93,256.93,124300 CLPR,D,20241017,6.78,6.9,6.67,6.68,74900 CLS,D,20241017,60.05,60.2229,57.76,58.18,2143400 CLVT,D,20241017,6.75,6.78,6.61,6.7,2782800 CLW,D,20241017,27.87,28.04,27.14,27.83,258100 CLX,D,20241017,163.42,163.8573,162.215,162.61,664100 CM,D,20241017,62.32,63.02,62.32,62.64,984300 CMA,D,20241017,62.59,63.27,62.235,62.64,2139200 CMBT,D,20241017,16.22,16.27,16.06,16.17,56800 CMC,D,20241017,52,57.14,51.405,56.41,1977600 CMCM,D,20241017,3.88,3.89,3.67,3.81,15900 CMG,D,20241017,59.24,59.385,58.52,58.86,6326100 CMI,D,20241017,335,335,332,332.99,474200 CMP,D,20241017,13.38,13.8,13.22,13.64,558400 CMR-B,D,20241017,25.72,26,25.64,25.64,4700 CMR-C,D,20241017,26.52,26.73,26.52,26.67,2600 CMR-D,D,20241017,26.91,26.91,26.6952,26.89,1000 CMRE,D,20241017,14.15,14.33,14.0001,14.31,390600 CMS,D,20241017,70.99,71.3,70.78,71.01,1344800 CMS-B,D,20241017,88,90.5,88,89.5,200 CMS-C,D,20241017,20.73,20.84,20.51,20.82,26500 CMSA,D,20241017,24.97,25.2606,24.97,25.05,5600 CMSC,D,20241017,24.84,24.9399,24.75,24.79,12800 CMSD,D,20241017,25.05,25.1782,24.95,25.02,31000 CMTG,D,20241017,6.44,6.475,6.27,6.35,522600 CMU,D,20241017,3.6133,3.632,3.6133,3.6224,28500 CNA,D,20241017,50.5,50.76,50.32,50.73,194500 CNC,D,20241017,63,63.46,62.095,63,14593500 CNF,D,20241017,1.48,1.48,1.34,1.38,55900 CNH,D,20241017,11.11,11.14,10.954,11.1,7292900 CNI,D,20241017,115.69,115.78,113.685,114.44,1088400 CNK,D,20241017,28.65,29.15,28.37,28.93,1430900 CNM,D,20241017,46.66,47.005,45.77,45.95,1031500 CNMD,D,20241017,65.48,66.67,64.64,64.72,317300 CNNE,D,20241017,18.99,19.69,18.82,19.68,466000 CNO,D,20241017,36.47,36.65,36.225,36.51,413500 CNO-A,D,20241017,22,22,21.95,21.95,5100 CNP,D,20241017,30.08,30.24,29.765,30.18,9458100 CNQ,D,20241017,35.31,35.755,35.18,35.7,2727200 CNS,D,20241017,104.97,110.67,101.809,105.35,829700 CNX,D,20241017,35.59,35.78,34.915,35.05,2172300 COD-A,D,20241017,23.97,24.15,23.9,24.15,6700 COD-B,D,20241017,24.2,24.2681,24.11,24.23,8700 COD-C,D,20241017,24.29,24.29,24.22,24.262,16600 CODI,D,20241017,22,22.39,21.7,22,310400 COF,D,20241017,158.6,160.45,158.07,159.75,2771900 COF-I,D,20241017,21.49,21.69,21.391,21.58,75600 COF-J,D,20241017,20.57,20.65,20.375,20.56,105300 COF-K,D,20241017,20.6,20.81,20.5264,20.55,7500 COF-L,D,20241017,19.81,20.03,19.73,19.76,17700 COF-N,D,20241017,19.19,19.25,19.05,19.16,45900 COHR,D,20241017,103.7,105.4799,101.84,102.07,1832200 COLD,D,20241017,26.98,27,26.63,26.9,2523200 COMP,D,20241017,5.86,5.86,5.675,5.72,3003000 CON,D,20241017,21.6,21.69,20.89,21.13,278900 COOK,D,20241017,3.43,3.43,3.2,3.26,134500 COP,D,20241017,105.32,106.24,104.94,106.15,5093400 COR,D,20241017,234.43,236.7,233.5816,235.64,1231700 COTY,D,20241017,7.99,7.99,7.75,7.82,8982700 COUR,D,20241017,7.45,7.65,7.42,7.64,1492500 CP,D,20241017,81.51,82.08,80.87,81.18,1854900 CPA,D,20241017,101.87,102.01,100.3,101.73,361300 CPAC,D,20241017,5.74,5.78,5.74,5.76,14400 CPAY,D,20241017,347.91,351.12,346.05,350.41,586900 CPF,D,20241017,29.86,30,29.585,29.8,354700 CPK,D,20241017,122.49,122.54,121.0201,121.81,61200 CPNG,D,20241017,25.45,25.62,25.22,25.31,5267000 CPRI,D,20241017,42.77,42.95,41.96,42.64,1204000 CPS,D,20241017,13.33,13.56,13.13,13.55,86200 CPT,D,20241017,120.49,120.525,119.13,119.31,679800 CQP,D,20241017,48.86,49.0466,47.85,48.22,137400 CR,D,20241017,162.4,163.48,161.75,163.23,183100 CRBG,D,20241017,31.45,32.15,31.3493,31.72,3435200 CRC,D,20241017,52.05,52.34,51.17,52.32,635000 CRD.A,D,20241017,11.55,11.72,11.35,11.56,54100 CRD.B,D,20241017,11.49,11.7,11.35,11.7,4700 CRGY,D,20241017,12.46,12.66,12.41,12.64,1448700 CRH,D,20241017,93.67,93.9,92.82,93.65,2423200 CRI,D,20241017,66.92,67.2,66.16,66.94,954000 CRK,D,20241017,11.7,11.715,11.52,11.61,1169200 CRL,D,20241017,198.07,198.6,195.55,197.78,695400 CRM,D,20241017,291.96,293.34,290.1,291.11,2830000 CRS,D,20241017,159.73,162,159.23,159.57,356100 CRT,D,20241017,10.99,11.14,10.75,11.06,19100 CSAN,D,20241017,8.35,8.45,8.295,8.44,517100 CSL,D,20241017,464.85,473.19,464.85,472.55,290600 CSR,D,20241017,71.87,71.87,69.75,70.04,203500 CSTM,D,20241017,14.85,14.9444,14.48,14.84,651200 CSV,D,20241017,31.52,32.36,31.5,32.35,83000 CTA-B,D,20241017,79.25,79.25,79.25,79.25,500 CTBB,D,20241017,16.79,16.87,16.65,16.83,115500 CTDD,D,20241017,17.46,17.47,17.34,17.4,17500 CTLT,D,20241017,60.3,60.3445,59.94,60.09,2017100 CTO,D,20241017,19.53,19.65,19.345,19.41,275900 CTO-A,D,20241017,24.8,24.8,24.55,24.55,3800 CTOS,D,20241017,3.34,3.41,3.31,3.39,552100 CTRA,D,20241017,23.92,24.115,23.7,24.07,4948300 CTRE,D,20241017,30.91,30.975,30.655,30.66,960800 CTRI,D,20241017,18.69,19.16,18.55,18.71,533500 CTS,D,20241017,49.43,49.55,49.125,49.35,115100 CTV,D,20241017,2.02,2.08,1.97,2.01,162500 CTVA,D,20241017,58.76,59.1257,58.37,58.95,2659800 CUB-E,D,20241017,25.45,25.55,25.4,25.4,2000 CUB-F,D,20241017,25.43,25.43,25.26,25.35,9400 CUBB,D,20241017,21.4,21.55,21.4,21.55,2900 CUBE,D,20241017,50.27,50.39,49.89,49.9,1269000 CUBI,D,20241017,48.19,48.225,47.12,47.96,350700 CUK,D,20241017,19.76,19.9,19.365,19.46,1337300 CULP,D,20241017,5.8,5.96,5.74,5.96,6700 CURB,D,20241017,23.12,23.27,22.66,23,645000 CURV,D,20241017,3.84,4.02,3.81,3.94,305000 CUZ,D,20241017,31.27,31.69,31.19,31.5,699100 CVE,D,20241017,16.87,17.02,16.85,16.98,4938800 CVEO,D,20241017,27.69,28.03,27.3,28,39800 CVI,D,20241017,24.1,24.71,24,24.7,1005200 CVLG,D,20241017,54.31,54.43,53.05,54.03,83300 CVNA,D,20241017,194,196.36,189.795,191.92,1836300 CVS,D,20241017,63.41,63.92,62.5,63.67,9744200 CVX,D,20241017,149.26,151.33,148.97,151.2,6593100 CW,D,20241017,361.79,366.59,360.905,362.91,283300 CWAN,D,20241017,26.43,27.16,26.3,27.15,1114900 CWE.A,D,20241017,26.28,26.28,25.635,25.64,217000 CWEN,D,20241017,28.15,28.15,27.54,27.54,853400 CWH,D,20241017,24.01,24.06,23.52,23.61,991700 CWK,D,20241017,13.06,13.435,13,13.3,2421500 CWT,D,20241017,54.37,54.37,53.59,53.68,156800 CX,D,20241017,5.92,5.956,5.87,5.94,4119200 CXE,D,20241017,3.91,3.995,3.9021,3.9857,148600 CXH,D,20241017,8.21,8.21,8.16,8.19,5800 CXM,D,20241017,7.31,7.31,7.105,7.22,2057900 CXT,D,20241017,56.29,58.27,56.0101,57.92,495300 CXW,D,20241017,13.87,14.05,13.78,13.94,504500 CYD,D,20241017,12.11,12.41,12.07,12.13,12200 CYH,D,20241017,5.84,6,5.78,5.99,1678900 D,D,20241017,60.58,60.73,59.64,59.74,4926300 DAC,D,20241017,83.31,83.375,82.46,83.12,54700 DAL,D,20241017,55.5,56.05,55.06,55.26,8349800 DAN,D,20241017,11.15,11.47,10.88,11.09,3403700 DAO,D,20241017,4.47,4.65,4.35,4.6,146900 DAR,D,20241017,36.44,37.26,35.822,37.21,1956600 DAVA,D,20241017,26.3,27.14,26.13,26.46,343900 DAY,D,20241017,63.97,64.38,63.02,63.89,750200 DB,D,20241017,17.57,17.62,17.48,17.5,941100 DBD,D,20241017,46,46.56,45.65,46,182800 DBI,D,20241017,6.23,6.26,6.14,6.26,826900 DBL,D,20241017,15.59,15.6493,15.5,15.51,20200 DBR-H,D,20241017,25.15,25.25,25.03,25.13,5000 DBR-I,D,20241017,25.1,25.18,25.03,25.06,17500 DBR-J,D,20241017,25.01,25.05,24.9,24.93,23500 DBRG,D,20241017,15.6,15.97,15.48,15.89,2319800 DCF,D,20241017,9.21,9.22,9.17,9.18,36700 DCI,D,20241017,74,74.76,73.72,74.72,680800 DCO,D,20241017,66.71,66.99,65.9,66.14,54000 DD,D,20241017,85.92,85.92,84.9102,85.24,1415900 DDD,D,20241017,3.13,3.13,3.03,3.06,1275800 DDL,D,20241017,2.98,3.026,2.905,2.95,666500 DDS,D,20241017,385.91,389.74,383.21,387.36,144000 DDT,D,20241017,25.86,25.86,25.8,25.8,4800 DE,D,20241017,408.12,409.25,396.53,405.14,1398400 DEA,D,20241017,14.35,14.48,14.31,14.42,932900 DEC,D,20241017,11.66,11.6701,11.51,11.64,132800 DECK,D,20241017,161.98,162.18,157.65,160.31,1625100 DEI,D,20241017,18.6,19.005,18.535,19,1510300 DELL,D,20241017,129.1,131.6,128,129.18,5603500 DEO,D,20241017,138.23,139.225,137.06,137.92,1282700 DESP,D,20241017,13.34,14.42,13.25,14.18,2134600 DFH,D,20241017,34,34.1,33.2703,33.75,265700 DFIN,D,20241017,66.72,67.39,66.05,67.36,157300 DFP,D,20241017,21.17,21.2298,21,21.01,104300 DFS,D,20241017,149,152.9,148.195,150.46,1564100 DG,D,20241017,82.1,82.53,80.92,81.9,6300800 DGX,D,20241017,149.71,150.32,148.6,148.96,582100 DHF,D,20241017,2.6,2.6,2.59,2.595,183800 DHI,D,20241017,192,192.62,189.2614,190.95,2094200 DHR,D,20241017,277.5,279.41,270.97,271.98,3222100 DHT,D,20241017,11.24,11.36,11.08,11.33,1240000 DHX,D,20241017,1.86,1.87,1.82,1.87,57700 DIAX,D,20241017,15.24,15.24,15.11,15.12,38600 DIN,D,20241017,32.33,33.04,31.97,33.03,397600 DINO,D,20241017,43.87,44.55,43.685,44.32,1531700 DIS,D,20241017,96.93,97.33,95.61,96.54,9542500 DIVY,D,20241017,27.27,27.27,27.15,27.2589,6800 DK,D,20241017,17.46,17.82,17.115,17.36,1566900 DKL,D,20241017,39.21,39.36,38.79,38.83,164600 DKS,D,20241017,213.59,216.95,212.63,215.04,679000 DLB,D,20241017,73.96,74.29,72.96,74.06,247200 DLN-A,D,20241017,25.65,25.7418,25.65,25.7099,1400 DLN-B,D,20241017,26.2,26.26,25.85,25.99,13100 DLNG,D,20241017,3.85,3.85,3.76,3.81,11700 DLR,D,20241017,161.51,164.25,160.79,163.69,1178400 DLR-J,D,20241017,24.44,24.575,24.44,24.53,11300 DLR-K,D,20241017,25,25.1,24.97,24.99,6900 DLR-L,D,20241017,24,24.2285,24,24.18,16400 DLX,D,20241017,19.68,19.82,19.445,19.8,166700 DLY,D,20241017,16.46,16.46,16.2501,16.3,95400 DM,D,20241017,4.9,4.95,4.9,4.94,209200 DMA,D,20241017,8.85,8.85,8.75,8.84,3200 DMB,D,20241017,11.03,11.06,10.98,11.02,51500 DMO,D,20241017,12.19,12.25,12.18,12.25,25100 DNA,D,20241017,8.3,8.49,8.03,8.38,713500 DNB,D,20241017,11.36,11.47,11.26,11.46,1956800 DNMR,D,20241017,0.409,0.4132,0.3909,0.4132,594100 DNOW,D,20241017,12.57,12.68,12.34,12.64,830900 DNP,D,20241017,9.76,9.7799,9.65,9.7,451000 DOC,D,20241017,22.56,22.64,22.29,22.31,3237600 DOCN,D,20241017,43.65,44.01,43.265,43.81,623500 DOCS,D,20241017,44.11,44.33,42.45,42.86,1284300 DOLE,D,20241017,16.28,16.48,16.245,16.41,493800 DOUG,D,20241017,1.59,1.62,1.54,1.54,262600 DOV,D,20241017,194.56,195.675,193.6377,194.88,879200 DOW,D,20241017,53,53.22,52.735,53.08,3894000 DPG,D,20241017,11.88,11.88,11.73,11.74,103900 DPZ,D,20241017,429.46,429.9999,424.615,429.38,412100 DQ,D,20241017,18.75,18.75,17.59,17.89,1151300 DRD,D,20241017,11.25,11.55,11.13,11.42,411200 DRH,D,20241017,9.1,9.185,8.985,9.1,1046400 DRH-A,D,20241017,25.755,25.95,25.56,25.918,28100 DRI,D,20241017,162.45,164.33,161.805,164.27,911200 DRLL,D,20241017,28.78,28.94,28.71,28.94,88300 DSL,D,20241017,12.85,12.85,12.73,12.73,740000 DSM,D,20241017,6.19,6.225,6.19,6.22,61500 DSMC,D,20241017,36.4148,36.47,36.39,36.4434,2400 DSTX,D,20241017,24.9259,24.9259,24.9259,24.9259,100 DSU,D,20241017,10.87,10.885,10.8,10.8,287600 DSX,D,20241017,2.38,2.4,2.36,2.37,179400 DSX-B,D,20241017,26.4,26.74,26.4,26.55,4300 DSX.W,D,20241017,0.32,0.37,0.3102,0.3103,7100 DT,D,20241017,54.05,54.24,53.6,54,1495300 DTB,D,20241017,21.64,21.64,21.3,21.48,20800 DTC,D,20241017,1.35,1.3799,1.32,1.34,287200 DTE,D,20241017,128.52,128.95,128.035,128.44,1137300 DTF,D,20241017,11.29,11.3,11.2801,11.2801,1800 DTG,D,20241017,22.04,22.04,21.7301,21.93,15000 DTM,D,20241017,87.05,87.45,86.12,86.26,393900 DTW,D,20241017,24.8,24.83,24.61,24.72,24100 DUK,D,20241017,119.78,120.81,119.48,120.58,4589900 DUK-A,D,20241017,25.55,25.57,25.4,25.47,59200 DUKB,D,20241017,25.32,25.4,25.25,25.3,17000 DV,D,20241017,17.18,17.395,16.965,17.35,1268100 DVA,D,20241017,163.99,165.25,159.64,160.1,714100 DVN,D,20241017,40.71,40.91,39.7,40.58,21526000 DX,D,20241017,12.6,12.66,12.55,12.66,1766000 DX-C,D,20241017,25.2,25.2,25.09,25.15,11200 DXC,D,20241017,20.86,21.35,20.63,21.26,706300 DXYZ,D,20241017,11.6,11.65,10.8868,10.93,245400 DY,D,20241017,199.93,199.93,196.09,196.3,195000 E,D,20241017,30.6,30.72,30.33,30.68,123500 EAF,D,20241017,1.59,1.72,1.59,1.69,1187200 EAI,D,20241017,23.52,23.52,23.3501,23.4,15000 EARN,D,20241017,6.98,6.994,6.9245,6.97,167800 EAT,D,20241017,89.71,90.98,88.76,89.3,1085600 EB,D,20241017,2.95,2.95,2.78,2.84,676100 EBF,D,20241017,21.35,21.355,20.78,21.24,162800 EBR,D,20241017,6.63,6.76,6.63,6.76,612700 EBR.B,D,20241017,7.36,7.44,7.31,7.38,9700 EBS,D,20241017,9.16,9.34,8.89,9.14,1190700 EC,D,20241017,8.24,8.25,8.13,8.15,2432600 ECAT,D,20241017,17.61,17.6657,17.415,17.45,132000 ECC,D,20241017,9.71,9.725,9.69,9.7,654000 ECC-D,D,20241017,19.69,19.75,19.66,19.73,28300 ECCC,D,20241017,23.305,23.305,23.135,23.15,5100 ECCF,D,20241017,24.9,24.9199,24.83,24.89,8100 ECCV,D,20241017,23.13,23.14,23.13,23.13,1900 ECCW,D,20241017,24.7,24.7,24.6374,24.65,500 ECCX,D,20241017,24.7,24.8275,24.64,24.81,3800 ECL,D,20241017,259.24,260.06,256.56,257.1,936500 ECO,D,20241017,31.96,32.261,31.82,31.98,67300 ECVT,D,20241017,6.65,6.71,6.53,6.68,731000 ED,D,20241017,106.44,106.45,105.005,105.66,1727800 EDD,D,20241017,4.9,4.93,4.84,4.87,146100 EDF,D,20241017,5.05,5.08,4.95,4.95,242900 EDN,D,20241017,22.61,23.8199,22.61,23.19,73400 EDR,D,20241017,29.3,29.375,29.19,29.36,2823400 EDU,D,20241017,68.79,69.11,67.73,68.28,1323300 EE,D,20241017,23.69,23.9899,22.97,23,144700 EEA,D,20241017,8.96,8.98,8.94,8.94,93100 EEX,D,20241017,4.15,4.32,4.13,4.32,84300 EFC,D,20241017,12.79,12.805,12.67,12.74,603500 EFC-A,D,20241017,25.15,25.33,25.15,25.33,4500 EFC-B,D,20241017,22.37,22.595,22.35,22.419,10000 EFC-C,D,20241017,25.3,25.3,25.17,25.2659,1200 EFC-E,D,20241017,25.5,25.6,25.5,25.6,700 EFR,D,20241017,12.68,12.69,12.65,12.665,68900 EFT,D,20241017,13.06,13.09,13.02,13.05,60500 EFX,D,20241017,278,285.065,274.8,280.3,2052800 EFXT,D,20241017,6.58,6.6,6.47,6.52,87900 EG,D,20241017,389.26,389.58,382.9,385.97,493000 EGF,D,20241017,9.8,9.85,9.8,9.84,800 EGO,D,20241017,18.02,18.22,17.935,18.01,1161100 EGP,D,20241017,184.44,185.1,181.735,182.02,399000 EGY,D,20241017,5.93,6.08,5.9101,6.03,571200 EHAB,D,20241017,7.36,7.4,7.215,7.35,288300 EHC,D,20241017,96.84,97.6178,96.84,96.89,343900 EHI,D,20241017,6.78,6.78,6.71,6.765,985000 EIC,D,20241017,15.8,15.92,15.75,15.82,236300 EICA,D,20241017,23.76,23.7802,23.74,23.74,4200 EICB,D,20241017,24.94,24.9899,24.93,24.95,3000 EICC,D,20241017,25.11,25.11,25.03,25.0306,5000 EIG,D,20241017,49.7,50,49.415,49.98,78400 EIX,D,20241017,86.02,86.23,84.33,84.64,2310300 EL,D,20241017,91,91.245,89.1,90.94,3116500 ELAN,D,20241017,13.21,13.21,12.75,12.83,6577600 ELC,D,20241017,23.32,23.3899,23.2122,23.29,10100 ELF,D,20241017,107.5,108.2,105.37,107.94,1758000 ELME,D,20241017,17.14,17.18,16.92,16.99,322700 ELP,D,20241017,6.99,7.02,6.95,7,208800 ELPC,D,20241017,6.2,6.22,6.19,6.22,2400 ELS,D,20241017,69.34,70.44,69.34,70.13,1220400 ELV,D,20241017,404.9,447.24,397.98,444.35,8286900 EMD,D,20241017,10.03,10.08,10.01,10.05,247100 EME,D,20241017,452.25,455.515,448.82,453.75,266400 EMF,D,20241017,13.46,13.46,13.31,13.32,26400 EMN,D,20241017,109.33,109.53,107.98,109.45,610500 EMO,D,20241017,43.93,44.0589,43.538,43.72,57200 EMP,D,20241017,23.38,23.55,23.38,23.47,9100 EMR,D,20241017,111.27,111.27,109.87,110.45,2099100 ENB,D,20241017,41.52,42.0273,41.48,41.84,3930900 ENFN,D,20241017,8.91,8.915,8.77,8.81,178100 ENIC,D,20241017,2.83,2.83,2.77,2.81,559500 ENJ,D,20241017,23.9003,23.9003,23.9003,23.9003,400 ENLC,D,20241017,14.68,14.75,14.505,14.6,2335800 ENO,D,20241017,24.925,25.16,24.925,25.16,4700 ENOV,D,20241017,40.91,41.37,40.54,41.06,674800 ENR,D,20241017,32.19,32.5,32.14,32.48,425700 ENS,D,20241017,103.05,103.63,102.63,103.07,114600 ENV,D,20241017,62.72,62.76,62.72,62.72,252800 ENVA,D,20241017,89.04,89.075,87.5515,87.86,117300 ENZ,D,20241017,1.11,1.15,1.11,1.13,25700 EOD,D,20241017,4.99,5.01,4.94,4.97,179100 EOG,D,20241017,126.84,127.585,126.19,127.04,2975600 EOI,D,20241017,20.33,20.36,20.19,20.2,41200 EOS,D,20241017,22.1,22.2,21.95,22.07,81000 EOT,D,20241017,17.56,17.828,17.56,17.78,61700 EP-C,D,20241017,48.36,48.36,48.36,48.36,500 EPAC,D,20241017,42.95,44.63,42.95,44.58,537400 EPAM,D,20241017,199.54,200.66,196.96,198.45,309700 EPC,D,20241017,35.84,36.025,35.515,35.92,348400 EPD,D,20241017,29.26,29.41,29.075,29.13,2781000 EPR,D,20241017,49.38,49.38,48.71,48.76,386000 EPR-C,D,20241017,22.23,22.4299,22.18,22.3999,4500 EPR-E,D,20241017,31.32,31.5,31.31,31.5,3600 EPR-G,D,20241017,23.19,23.26,22.95,23.14,17500 EPRT,D,20241017,33.97,34.08,33.64,33.85,539100 EQBK,D,20241017,45.6,45.6,43.72,43.83,60800 EQC,D,20241017,19.83,19.83,19.77,19.81,943300 EQC-D,D,20241017,25.31,25.4012,25.31,25.37,4000 EQH,D,20241017,44.76,45.62,44.68,45.51,3256600 EQH-A,D,20241017,23.56,23.64,23.35,23.4,33600 EQH-C,D,20241017,19.78,20.011,19.5401,19.77,20000 EQNR,D,20241017,24.2,24.41,24.15,24.32,2715300 EQR,D,20241017,74.53,74.94,73.98,74.87,2033300 EQS,D,20241017,1.35,1.43,1.32,1.4,12600 EQT,D,20241017,36.96,37.08,36.51,37.06,4594700 EQV,D,20241017,9.92,9.92,9.89,9.89,39500 EQV.U,D,20241017,9.96,9.96,9.96,9.96,100 ERJ,D,20241017,34.16,34.37,33.99,34.3,980200 ERO,D,20241017,20.14,20.18,19.32,19.45,295900 ES,D,20241017,65.87,65.875,64.96,65,1624300 ESAB,D,20241017,110.97,112.55,110.17,112.5,235100 ESE,D,20241017,128.68,128.68,126.975,127.89,65900 ESI,D,20241017,25.92,25.92,25.47,25.52,827600 ESNT,D,20241017,64.76,64.98,64.3,64.9,521300 ESRT,D,20241017,11.32,11.62,11.25,11.43,1813500 ESS,D,20241017,297.1,298.74,293.15,294.25,291700 ESTC,D,20241017,82.26,83.37,82.05,82.31,1296900 ET,D,20241017,16.42,16.52,16.4044,16.49,12454900 ET-I,D,20241017,11.85,11.86,11.69,11.81,53800 ETB,D,20241017,14.55,14.59,14.44,14.49,36000 ETD,D,20241017,31.29,31.46,30.704,31.04,188000 ETG,D,20241017,19.36,19.3824,19.2,19.27,157600 ETI.P,D,20241017,24.92,24.92,24.32,24.6,7200 ETJ,D,20241017,9.36,9.4006,9.29,9.3,100100 ETN,D,20241017,345,349.74,340.89,348.49,1715300 ETO,D,20241017,26.22,26.2776,26.12,26.19,8100 ETR,D,20241017,134.46,135.16,133.73,134.63,1071700 ETV,D,20241017,13.88,13.9,13.83,13.83,85400 ETW,D,20241017,8.63,8.664,8.61,8.62,250400 ETW.W,D,20241017,0.0751,0.0751,0.0751,0.0751,100 ETWO,D,20241017,3.21,3.21,3.13,3.19,2072200 ETX,D,20241017,18.66,18.7,18.65,18.65,17700 ETY,D,20241017,14.74,14.75,14.68,14.72,170400 EVC,D,20241017,2.18,2.326,2.13,2.29,587300 EVEX,D,20241017,3.43,3.53,3.33,3.46,306500 EVF,D,20241017,6.22,6.25,6.22,6.24,66800 EVG,D,20241017,11.19,11.23,11.1301,11.17,37600 EVH,D,20241017,26.43,26.43,24.4,24.96,3150700 EVN,D,20241017,10.84,10.93,10.815,10.93,114400 EVR,D,20241017,278,282.4,277.88,282.28,500000 EVRI,D,20241017,13.29,13.33,13.29,13.32,401200 EVT,D,20241017,24.8,24.8726,24.63,24.7,115400 EVTC,D,20241017,33.6,33.68,33.37,33.45,283300 EVTL,D,20241017,6.53,6.53,6.37,6.43,27000 EVTR,D,20241017,51.13,51.32,51.05,51.1,164500 EW,D,20241017,68.8,69.15,68.19,68.47,2989700 EXG,D,20241017,8.58,8.61,8.54,8.56,586200 EXK,D,20241017,4.35,4.38,4.221,4.25,4244300 EXP,D,20241017,301.51,304.905,300.79,304.35,218900 EXPD,D,20241017,121.79,122.17,120.75,121.15,621300 EXR,D,20241017,172.05,172.56,169.51,170.03,1260500 EXTO,D,20241017,4.49,4.49,4.29,4.34,7900 F,D,20241017,11.04,11.13,10.935,11.07,37617100 F-B,D,20241017,25.23,25.29,25.12,25.26,23200 F-C,D,20241017,24.6,24.69,24.57,24.67,37200 F-D,D,20241017,25.99,26.01,25.78,25.91,22200 FAF,D,20241017,67.53,67.74,66.895,67.21,712700 FBIN,D,20241017,89.74,90.23,88.405,88.87,778900 FBK,D,20241017,50.42,50.77,49.39,49.98,170300 FBMS,D,20241017,33.75,34.04,33.57,33.96,78400 FBP,D,20241017,21.22,21.495,21.15,21.45,575100 FBR-E,D,20241017,23.3,23.3751,23.25,23.25,4100 FBRT,D,20241017,13.18,13.18,12.99,13.03,153100 FC,D,20241017,41.34,41.564,40.69,41.49,26700 FCF,D,20241017,17.63,17.7,17.38,17.69,420200 FCN,D,20241017,231.42,231.645,229.43,229.71,113900 FCPT,D,20241017,29.59,29.625,29.36,29.45,275200 FCRX,D,20241017,24.35,24.52,24.35,24.52,11300 FCT,D,20241017,10.39,10.39,10.35,10.38,87600 FCX,D,20241017,48.26,48.395,47.62,47.95,8317600 FDP,D,20241017,29.9,30.11,29.54,30.05,203300 FDS,D,20241017,473.49,474.83,468.55,472.47,217900 FDX,D,20241017,271.72,275.55,270.16,274.26,1603000 FE,D,20241017,43.95,43.95,43.435,43.49,2598600 FEDU,D,20241017,12.5,12.5,12.5,12.5,800 FENG,D,20241017,2.99,3,2.99,2.9908,900 FERG,D,20241017,203.7,205.26,201.25,205.1,1094700 FET,D,20241017,15.6,15.6,15.08,15.4,23900 FF,D,20241017,6.11,6.135,6.01,6.11,206300 FFA,D,20241017,20.56,20.5999,20.5,20.55,18700 FFC,D,20241017,16.4,16.478,16.31,16.32,132800 FFWM,D,20241017,7.72,7.755,7.55,7.71,792100 FG,D,20241017,45,45.8199,43.57,44.45,81500 FGB,D,20241017,4.16,4.17,4.13,4.14,34600 FGN,D,20241017,27.05,27.08,26.8,26.96,9000 FHI,D,20241017,38.01,38.42,38.01,38.4,386800 FHN,D,20241017,17.53,17.685,17.32,17.44,9544800 FHN-B,D,20241017,25.26,25.29,25.072,25.2,7200 FHN-C,D,20241017,25.03,25.225,25.02,25.1,8300 FHN-E,D,20241017,25.43,25.4482,25.4,25.4482,1900 FHN-F,D,20241017,21.05,21.11,20.97,21.11,2800 FI,D,20241017,198.47,198.86,195.52,195.74,3687200 FICO,D,20241017,2056.29,2060.01,2012.35,2038.95,115600 FIGS,D,20241017,6.63,6.695,6.564,6.63,1600400 FIHL,D,20241017,18.16,18.16,17.9,17.98,238300 FINS,D,20241017,13.12,13.17,13.0899,13.14,26800 FINV,D,20241017,5.8,5.89,5.715,5.74,463200 FIS,D,20241017,90,90.29,89.46,89.92,2042000 FIX,D,20241017,419.55,423.89,415.56,419.11,224600 FL,D,20241017,24.72,24.74,24.28,24.69,1523400 FLC,D,20241017,17.28,17.29,17.2,17.2273,16900 FLNG,D,20241017,25.6,25.665,25.25,25.45,223000 FLO,D,20241017,23.36,23.44,23.04,23.07,589200 FLR,D,20241017,54.5,55.05,53.28,53.88,2563300 FLS,D,20241017,55.18,55.9,54.61,54.79,644300 FLUT,D,20241017,232.15,236.085,230.835,234.65,1663100 FLXR,D,20241017,39.4,39.4,39.2342,39.28,49500 FMC,D,20241017,62.59,62.97,61.6033,62.52,928200 FMN,D,20241017,12.38,12.39,12.2,12.35,51300 FMS,D,20241017,19.98,20.12,19.94,20.04,173500 FMX,D,20241017,97.07,97.7358,95.8408,95.98,593400 FMY,D,20241017,12.27,12.33,12.1409,12.1409,3200 FN,D,20241017,268.09,268.9499,262.28,266.87,299000 FNA,D,20241017,5.77,5.8183,5.475,5.5,183200 FNB,D,20241017,14.7,14.91,14.685,14.84,4498500 FND,D,20241017,112.53,113.125,108.15,108.37,1221900 FNF,D,20241017,62.8,62.9689,62.25,62.66,1008000 FNV,D,20241017,125.4,127.4,125.4,127.18,494400 FOA,D,20241017,10.81,11,10.3,10.7,25100 FOF,D,20241017,13.01,13.05,12.9579,12.9813,29400 FOR,D,20241017,33.02,33.18,32.73,33.01,80500 FOUR,D,20241017,95.36,95.69,94.0321,94.72,604300 FPF,D,20241017,19.49,19.49,19.31,19.34,74200 FPH,D,20241017,4.21,4.35,4.13,4.2,316300 FPI,D,20241017,10.96,10.96,10.81,10.89,167100 FR,D,20241017,54.72,56.26,54.2199,54.69,2251800 FRA,D,20241017,13.6,13.6,13.5,13.59,77600 FRE.W,D,20241017,0.0697,0.0697,0.0697,0.0697,500 FREY,D,20241017,1.08,1.08,1.02,1.02,536700 FRGE,D,20241017,1.35,1.39,1.31,1.33,268000 FRO,D,20241017,21.9,22.185,21.7849,22.02,1599400 FRT,D,20241017,113.11,113.54,112.6024,113.34,366100 FRT-C,D,20241017,23.18,23.18,23.0203,23.15,5400 FSCO,D,20241017,6.73,6.74,6.67,6.68,864200 FSK,D,20241017,20.5,20.505,20.43,20.47,837200 FSLY,D,20241017,7.2,7.24,7.12,7.2,1566100 FSM,D,20241017,4.67,4.7,4.57,4.66,5124900 FSS,D,20241017,94.05,94.38,93.07,94.15,158700 FT,D,20241017,7.58,7.58,7.5389,7.54,50900 FTHY,D,20241017,14.96,14.9859,14.89,14.89,65700 FTI,D,20241017,26.54,26.66,26.2,26.53,2165400 FTK,D,20241017,4.9,5.06,4.86,4.96,60100 FTS,D,20241017,44.87,44.97,44.51,44.76,569600 FTV,D,20241017,77.56,77.69,76.76,77.27,1717000 FTWO,D,20241017,32.45,32.45,32.16,32.23,7600 FUBO,D,20241017,1.58,1.59,1.53,1.57,4215500 FUL,D,20241017,80.56,80.56,79.55,79.78,225800 FUN,D,20241017,39.83,40.34,39.55,40.34,850700 FVR,D,20241017,18.5,19.065,18.5,18.65,304200 FVRR,D,20241017,23.09,23.09,22.63,22.64,433900 FXED,D,20241017,19.24,19.42,19.24,19.345,9300 G,D,20241017,39.35,39.54,38.46,38.48,865900 GAB,D,20241017,5.5,5.5,5.43,5.44,338800 GAB-H,D,20241017,23.8084,23.89,23.8,23.8849,1100 GAB-K,D,20241017,24.09,24.14,23.9708,24.045,3100 GAM,D,20241017,53.67,54.01,53.55,53.67,18400 GAM-B,D,20241017,26.023,26.0495,26.023,26.0495,600 GAP,D,20241017,22.25,22.505,22.02,22.24,3519600 GATO,D,20241017,16.63,16.63,15.83,15.99,532000 GATX,D,20241017,136.56,136.56,133.695,134.4,87900 GB,D,20241017,5.24,5.31,5.0725,5.19,29200 GB.W,D,20241017,0.0551,0.0698,0.0551,0.0551,1500 GBAB,D,20241017,16.88,16.92,16.73,16.92,52400 GBCI,D,20241017,48.88,49.36,48.51,49.14,405500 GBLI,D,20241017,34,34,34,34,700 GBTG,D,20241017,7.93,7.93,7.835,7.86,513300 GBX,D,20241017,52.36,52.66,51.75,52.64,195600 GCI,D,20241017,5.68,5.705,5.42,5.48,1100400 GCO,D,20241017,29.22,29.67,28.97,29.66,85800 GCT.W,D,20241017,0.075,0.1,0.072,0.0721,7600 GCTS,D,20241017,2.45,2.55,2.42,2.44,110200 GCV,D,20241017,3.79,3.79,3.722,3.76,26800 GD,D,20241017,307,308.32,305.64,308.23,919100 GDDY,D,20241017,164.42,165.6,162.675,164.42,958000 GDIV,D,20241017,15.73,15.73,15.64,15.6453,15600 GDL,D,20241017,8.13,8.19,8.13,8.155,10100 GDO,D,20241017,12.38,12.38,12.27,12.29,42900 GDOT,D,20241017,11.7,11.96,11.58,11.95,297500 GDV,D,20241017,24.96,24.97,24.8098,24.82,87300 GDV-H,D,20241017,24.9791,24.9791,24.8,24.8,1200 GDV-K,D,20241017,20.44,20.45,20.3735,20.3735,3000 GE,D,20241017,194.09,194.8,192.2,192.62,2633300 GEF,D,20241017,65,65.73,64.4,65.2,243600 GEF.B,D,20241017,69.78,70.46,69.295,70.33,6300 GEL,D,20241017,13.55,13.57,13.13,13.23,510100 GENI,D,20241017,7.64,7.655,7.525,7.55,1461900 GEO,D,20241017,15.28,15.55,14.95,15.15,2652000 GES,D,20241017,19.66,19.85,19.54,19.81,406200 GETY,D,20241017,4.03,4.07,3.98,4.02,274200 GEV,D,20241017,279.24,281.3732,271.89,272,2510100 GF,D,20241017,8.74,8.753,8.71,8.71,10700 GFF,D,20241017,69.25,69.37,68.035,68.08,264800 GFI,D,20241017,16.96,17.435,16.85,17.24,3833200 GFL,D,20241017,40.78,41.74,40.73,41.73,1019700 GFR,D,20241017,7.35,7.38,7.28,7.3,104300 GGB,D,20241017,3.18,3.2,3.16,3.18,31480800 GGG,D,20241017,86.41,86.41,85.49,85.9,469200 GGT,D,20241017,4.75,4.76,4.7301,4.75,34700 GGT-E,D,20241017,24.63,24.63,24.2231,24.2231,1100 GGZ,D,20241017,12.45,12.49,12.4,12.41,8900 GHC,D,20241017,819.88,825.335,805.44,823.5,11800 GHG,D,20241017,2.86,2.91,2.82,2.86,5000 GHI,D,20241017,13.45,13.55,13.3,13.4,65900 GHLD,D,20241017,15.62,15.87,15.4,15.4,13600 GHM,D,20241017,31.64,31.98,31.4801,31.7,25800 GHY,D,20241017,12.68,12.72,12.64,12.69,133700 GIB,D,20241017,114.35,115.82,114.35,115.77,87000 GIC,D,20241017,33.83,34.71,33.72,34.68,61500 GIL,D,20241017,47.65,47.9,47.35,47.41,529700 GIS,D,20241017,71,71,70.45,70.68,3169700 GJO,D,20241017,25.04,25.041,24.9,24.9,1700 GJP,D,20241017,24.95,24.98,24.95,24.95,1000 GJR,D,20241017,24.87,24.87,24.87,24.87,100 GJS,D,20241017,22.86,22.88,22.86,22.88,1000 GJT,D,20241017,22.81,22.811,22.81,22.81,1000 GKOS,D,20241017,128.37,130.39,128.37,129.25,476400 GL,D,20241017,111.32,111.32,108.14,109.05,692800 GL-D,D,20241017,18.56,18.6,18.23,18.36,7900 GLO-A,D,20241017,25.901,25.92,25.901,25.91,1300 GLO-B,D,20241017,25.79,25.79,25.7899,25.79,1300 GLO-C,D,20241017,25.42,25.42,25.4095,25.4095,1300 GLOB,D,20241017,216.69,221.49,215.63,216.49,643800 GLP,D,20241017,47.5,47.5935,46.45,46.77,30700 GLP-B,D,20241017,26.26,26.33,26,26.3279,8200 GLT,D,20241017,1.74,1.765,1.69,1.73,177400 GLW,D,20241017,46.49,46.55,46.05,46.52,2985500 GM,D,20241017,49,49.485,48.64,49.38,8333500 GME,D,20241017,21.5,21.66,21.23,21.41,3015200 GMED,D,20241017,74.5,74.86,73.33,73.92,970400 GMR-A,D,20241017,25.14,25.25,25.14,25.22,6600 GMRE,D,20241017,9.56,9.575,9.44,9.48,382100 GMS,D,20241017,96.18,96.765,94.97,96,364200 GNE,D,20241017,16.75,16.76,16.525,16.7,46800 GNK,D,20241017,16.93,17.175,16.77,17.12,370000 GNL,D,20241017,8.55,8.58,8.36,8.39,1035100 GNL-A,D,20241017,23.38,23.719,23.3,23.39,7800 GNL-B,D,20241017,22.64,22.8,22.6,22.78,4600 GNL-D,D,20241017,23.22,23.49,23.22,23.43,4600 GNL-E,D,20241017,23.33,23.35,23.15,23.35,6200 GNRC,D,20241017,175.86,176.14,167.62,168.46,784800 GNT,D,20241017,5.99,6.1099,5.87,5.88,189300 GNTY,D,20241017,35.02,35.84,35.0198,35.58,10400 GNW,D,20241017,7.23,7.24,7.14,7.22,1754500 GOF,D,20241017,15.77,15.78,15.68,15.73,610800 GOLD,D,20241017,20.21,20.48,20.09,20.34,15715000 GOLF,D,20241017,64.84,65.13,64.035,64.53,296600 GOOS,D,20241017,11.02,11.13,10.9,11.03,690500 GOTU,D,20241017,3.17,3.18,2.99,3.15,2783400 GPC,D,20241017,143.12,143.97,142.18,143.63,750400 GPI,D,20241017,369.28,369.28,360.035,365.37,76700 GPJA,D,20241017,24.855,24.855,24.49,24.7201,12900 GPK,D,20241017,29.6,29.92,29.4,29.78,3630000 GPM-A,D,20241017,16.91,16.94,16.6,16.84,10900 GPMT,D,20241017,3.14,3.14,3.07,3.12,175900 GPN,D,20241017,102.19,102.56,100.07,101.62,1981300 GPOR,D,20241017,146.99,148.27,146.62,147.65,141100 GPRK,D,20241017,7.83,7.87,7.69,7.85,179900 GRB-A,D,20241017,24.12,24.4499,24.05,24.14,4900 GRBK,D,20241017,83.85,84.2155,81.86,82.02,354100 GRC,D,20241017,39.35,39.44,39.1,39.44,24800 GRDN,D,20241017,17.77,17.99,17.14,17.38,32600 GRMN,D,20241017,168.03,168.7,166.32,166.52,518500 GRN.T,D,20241017,3.29,3.29,3.29,3.29,100 GRND,D,20241017,12.81,12.86,12.29,12.33,430800 GRNT,D,20241017,6.05,6.14,5.995,6.12,265300 GROV,D,20241017,1.28,1.39,1.28,1.33,79700 GRP.U,D,20241017,56.95,57.25,56.52,57,7000 GRW,D,20241017,37.87,38.02,37.86,37.91,4200 GRX,D,20241017,10.78,10.7886,10.77,10.77,18400 GS,D,20241017,531.24,535.29,528.23,529,2123500 GS-A,D,20241017,23.79,23.85,23.74,23.85,47900 GS-C,D,20241017,24.2,24.6,24.2,24.6,27600 GS-D,D,20241017,23.33,23.61,23.31,23.61,117100 GSBD,D,20241017,13.8,13.8,13.63,13.71,595000 GSK,D,20241017,39.21,39.24,38.92,38.96,4990500 GSL,D,20241017,24.6,24.8177,24.45,24.79,172000 GSL-B,D,20241017,26.37,26.5499,26.37,26.3974,6600 GTES,D,20241017,18.26,18.395,18.075,18.34,2244400 GTL-B,D,20241017,54.28,54.285,51.07,51.07,2600 GTLS,D,20241017,127.35,128.56,124.0101,126.77,469700 GTN,D,20241017,5.89,5.93,5.81,5.92,491900 GTN.A,D,20241017,7.63,7.63,7.22,7.22,2200 GTY,D,20241017,31.73,31.85,31.57,31.66,152000 GUG,D,20241017,15.78,15.94,15.78,15.86,50200 GUT,D,20241017,5.13,5.1789,5.11,5.13,330300 GUT-C,D,20241017,25,25,25,25,200 GUT.P,D,20241017,0.008,0.0101,0.004,0.005,602400 GVA,D,20241017,82.2,82.435,80.81,81.85,881300 GWH,D,20241017,8.1,8.24,7.6401,7.68,63000 GWH.W,D,20241017,0.0501,0.054,0.05,0.054,5400 GWRE,D,20241017,191.08,191.2,188.08,189.14,987700 GWW,D,20241017,1107.33,1119.96,1103.035,1119.47,134300 GXO,D,20241017,62.51,63.33,62.39,62.74,940000 GYLD,D,20241017,13.4,13.4999,13.35,13.3998,1700 H,D,20241017,154.12,155,152.22,152.61,393800 HAE,D,20241017,75.57,76.02,74.83,75.94,314300 HAFN,D,20241017,6.65,6.705,6.625,6.67,1260500 HAL,D,20241017,28.9,29,28.51,28.94,11655200 HASI,D,20241017,35.38,35.6,35.01,35.34,688100 HAYW,D,20241017,15.44,15.67,15.3,15.65,1179400 HBB,D,20241017,30.89,31.78,30.89,31.36,39100 HBI,D,20241017,7.33,7.52,7.26,7.47,4385400 HBM,D,20241017,9.24,9.275,9.145,9.21,1633800 HCA,D,20241017,406.73,410.51,404.12,406.48,1109800 HCC,D,20241017,64,64.846,63.12,63.5,752300 HCI,D,20241017,115.48,120.5599,115.455,116.77,182000 HCXY,D,20241017,25.25,25.25,25.25,25.25,200 HD,D,20241017,418.61,419,414.5607,415.6,2013800 HDB,D,20241017,61.61,61.73,60.79,60.88,2449700 HE,D,20241017,10.38,10.39,10.1042,10.23,2122400 HEI,D,20241017,266.01,266.97,264,264.96,204000 HEI.A,D,20241017,207.12,208.08,206.07,206.9,113500 HEQ,D,20241017,10.99,10.9999,10.96,10.96,22600 HES,D,20241017,137.28,139.55,137.02,139.46,1663800 HESM,D,20241017,36.04,36.15,35.63,35.63,509700 HFR-A,D,20241017,20.25,20.6899,20.21,20.21,2600 HFRO,D,20241017,5.9,5.93,5.85,5.86,143900 HG,D,20241017,18.91,19.14,18.69,19.14,472400 HGER,D,20241017,22.49,22.6,22.46,22.575,113900 HGLB,D,20241017,7.88,7.99,7.8782,7.968,36900 HGTY,D,20241017,10.69,10.73,10.58,10.64,36400 HGV,D,20241017,38.26,38.83,37.745,38.76,1014800 HHH,D,20241017,76.84,76.98,76.5,76.52,276700 HI,D,20241017,28.17,28.43,27.58,28.4,356900 HIE,D,20241017,12.43,12.4335,12.39,12.39,14100 HIG,D,20241017,121.54,123.23,121.15,122.33,2373300 HIG-G,D,20241017,25.42,25.42,25.23,25.41,9300 HII,D,20241017,261.26,261.97,258.54,261.87,170300 HIMS,D,20241017,21.8,22.28,21.245,21.56,7421200 HIO,D,20241017,4.02,4.02,4.01,4.02,171500 HIPO,D,20241017,19.54,19.68,19.13,19.19,65600 HIW,D,20241017,35.51,36.005,35.406,35.98,680100 HIX,D,20241017,4.49,4.49,4.45,4.47,352300 HKD,D,20241017,3.51,3.67,3.37,3.59,421400 HL,D,20241017,6.79,6.88,6.68,6.69,9331700 HLF,D,20241017,7.02,7.03,6.733,6.9,1429300 HLI,D,20241017,172.26,174.09,171.721,173.93,238800 HLIO,D,20241017,48.79,48.79,47.675,48.51,134200 HLLY,D,20241017,2.92,2.93,2.87,2.91,279000 HLN,D,20241017,10.04,10.15,10.04,10.08,4461700 HLT,D,20241017,238.77,239.53,237.81,238.47,1129300 HLX,D,20241017,10.41,10.49,10.255,10.44,1241200 HMC,D,20241017,31.12,31.12,30.935,30.98,717900 HMN,D,20241017,37,37.35,36.57,37.35,232400 HMY,D,20241017,11.07,11.5987,11.005,11.45,6275200 HNI,D,20241017,55.3,55.59,54.7119,55.54,193600 HOG,D,20241017,36.49,36.72,36.03,36.65,1683200 HOMB,D,20241017,26.1,27.4,26.1,26.98,1140200 HOUS,D,20241017,4.61,4.61,4.48,4.5,599400 HOV,D,20241017,209.54,212.77,198.23,200.11,71100 HP,D,20241017,34.56,34.87,33.88,34.85,1188700 HPE,D,20241017,20.82,21,20.675,20.94,9672900 HPE-C,D,20241017,61.38,61.47,61.155,61.39,134900 HPF,D,20241017,18.79,18.79,18.52,18.58,29000 HPI,D,20241017,18.43,18.4733,18.29,18.38,44500 HPP,D,20241017,4.66,4.675,4.565,4.63,2858700 HPP-C,D,20241017,14.66,14.82,14.62,14.75,7900 HPQ,D,20241017,37.29,37.87,37.06,37.58,7099500 HPS,D,20241017,16.71,16.752,16.58,16.66,55900 HQH,D,20241017,18.72,18.75,18.651,18.7,106800 HQL,D,20241017,15.19,15.26,15.12,15.19,50000 HR,D,20241017,18.1,18.22,17.89,17.99,2064400 HRB,D,20241017,61.41,61.9,61.03,61.64,1154500 HRI,D,20241017,173.8,173.8,171.455,173.08,309900 HRL,D,20241017,31.2,31.62,31.13,31.56,1934800 HRTG,D,20241017,10.7,10.71,10.15,10.24,530600 HSBC,D,20241017,44.23,44.495,44.12,44.37,872600 HSHP,D,20241017,7.23,7.38,7.1688,7.31,91500 HSY,D,20241017,184.85,184.9,183.31,183.9,925800 HTD,D,20241017,23.56,23.6999,23.37,23.37,67700 HTFC,D,20241017,24.2,24.2,24.07,24.09,9400 HTGC,D,20241017,20.3,20.416,20.0956,20.14,663400 HTH,D,20241017,32.53,32.64,31.99,32.49,286300 HUBB,D,20241017,458.2,459.6,452.2,457.51,277700 HUBS,D,20241017,534.03,539.98,525.16,533.38,273000 HUM,D,20241017,249.1,266.7,247.33,266.34,3694500 HUN,D,20241017,23.66,23.675,23.36,23.5,1172200 HUYA,D,20241017,3.8,3.8,3.435,3.45,3406900 HVT,D,20241017,26.04,26.1006,25.3,25.65,157900 HWM,D,20241017,106.02,106.74,105.5752,106.21,2450500 HXL,D,20241017,62.22,62.67,61.95,62.25,503900 HY,D,20241017,68.41,68.41,66.88,67.63,31400 HYA.U,D,20241017,10.77,11.14,10.7,11.14,400 HYA.W,D,20241017,0.17,0.17,0.17,0.17,7100 HYAC,D,20241017,10.83,11.2,10.66,10.69,4700 HYB,D,20241017,8.28,8.3,8.22,8.22,22100 HYI,D,20241017,12.29,12.32,12.2153,12.3,31400 HYLN,D,20241017,2.54,2.57,2.38,2.45,995000 HYT,D,20241017,9.9,9.935,9.86,9.93,383300 HZO,D,20241017,32.25,32.535,30.61,31.5,217800 IAE,D,20241017,6.61,6.6166,6.57,6.57,28800 IAG,D,20241017,5.08,5.175,5.0434,5.11,8519800 IBM,D,20241017,232,233.145,230.655,232.88,5040000 IBN,D,20241017,29.26,29.26,28.79,28.88,4611700 IBP,D,20241017,254,255.92,250.175,254.08,186600 IBTA,D,20241017,68.05,70.31,68.05,68.72,215800 ICE,D,20241017,166.19,166.285,164.7901,164.81,2145600 ICL,D,20241017,3.98,4.06,3.97,4.06,515500 ICR-A,D,20241017,21.09,21.09,20.8304,20.9736,2800 IDA,D,20241017,104.17,104.62,103.8,103.83,227200 IDE,D,20241017,11.27,11.38,11.2001,11.33,81100 IDT,D,20241017,47.57,47.6999,46.8,47.15,79800 IEX,D,20241017,211.46,211.46,209,209.88,409100 IFF,D,20241017,105.47,105.5,103.54,104.39,1977100 IFN,D,20241017,18.87,18.96,18.71,18.78,75800 IFS,D,20241017,27.48,27.49,27.24,27.4,103100 IGA,D,20241017,9.53,9.5999,9.5101,9.54,22600 IGD,D,20241017,5.61,5.62,5.58,5.62,157200 IGI,D,20241017,17.26,17.285,17.15,17.18,6100 IGR,D,20241017,6.22,6.22,6.15,6.17,332000 IGT,D,20241017,20.69,20.74,20.49,20.65,1083700 IH,D,20241017,1.852,1.9,1.84,1.8475,11100 IHD,D,20241017,5.55,5.57,5.51,5.54,89500 IHG,D,20241017,113.17,113.65,113.1,113.43,89900 IHS,D,20241017,3.01,3.04,3,3,216900 IHTA,D,20241017,7.6,7.605,7.57,7.585,81000 IIF,D,20241017,28.7,28.8267,28.42,28.47,47000 IIIN,D,20241017,28.37,28.985,26.87,28.05,222900 IIM,D,20241017,12.66,12.7,12.63,12.68,254700 IIP-A,D,20241017,26.09,26.1623,26.09,26.13,4900 IIPR,D,20241017,135.82,135.82,132.26,132.51,185200 IMAX,D,20241017,20.61,20.92,20.24,20.84,465600 INFA,D,20241017,27,27.06,26.84,27,918100 INFY,D,20241017,22.18,22.73,22.015,22.66,16539000 ING,D,20241017,17.36,17.425,17.26,17.27,1216600 INGR,D,20241017,136.06,136.39,134.67,134.82,251500 INN,D,20241017,6.64,6.64,6.56,6.58,920800 INN-E,D,20241017,21.12,21.14,21,21.05,11300 INN-F,D,20241017,21.39,21.45,21.31,21.31,4500 INSI,D,20241017,18,18.07,17.8732,17.99,82100 INSP,D,20241017,196.68,198.98,193.44,197.18,328600 INST,D,20241017,23.5,23.57,23.5,23.57,145000 INSW,D,20241017,49.32,49.63,48.51,49.08,369000 INVH,D,20241017,34.16,34.28,34,34.17,2591200 INVX,D,20241017,15.1,15.59,14.9,15.55,279700 ION.W,D,20241017,3.85,4.05,3.8,3.86,52600 IONQ,D,20241017,11.79,12.67,11.62,12.5,13790300 IOT,D,20241017,49.89,50.0843,48.83,49.17,1280200 IP,D,20241017,47.3,47.52,46.38,46.63,6931400 IPB,D,20241017,26.53,26.5313,26.12,26.16,3200 IPG,D,20241017,32.08,32.15,31.69,32.06,3501000 IPI,D,20241017,24.38,24.5,23.95,24.46,37800 IQI,D,20241017,10.32,10.32,10.25,10.27,178400 IQV,D,20241017,235.54,236.45,232.89,233.89,914600 IR,D,20241017,100.96,101.9,100.96,101.03,1257400 IRM,D,20241017,123.54,124.79,123.25,124.46,1020100 IRS,D,20241017,12.13,12.6,12.03,12.29,77100 IRT,D,20241017,19.91,19.965,19.605,19.74,1481900 ISD,D,20241017,13.87,13.87,13.79,13.82,82600 IT,D,20241017,532.42,535.2896,530.9075,532.27,165800 ITGR,D,20241017,131.26,131.91,130.12,130.42,213200 ITT,D,20241017,151.24,151.59,149.29,149.88,479600 ITUB,D,20241017,6.12,6.26,6.12,6.21,14951700 ITW,D,20241017,261.94,262.2,258.95,260.66,684000 IVR,D,20241017,8.83,8.83,8.72,8.74,917700 IVR-B,D,20241017,24.9,24.9513,24.85,24.87,7700 IVR-C,D,20241017,24.46,24.6,24.2733,24.5,6200 IVT,D,20241017,29.7,29.8098,29.58,29.65,329300 IVZ,D,20241017,18.27,18.3468,18.145,18.28,3493500 IX,D,20241017,111.25,111.3627,110.1,110.42,18900 J,D,20241017,141.6,143.45,140.59,143.1,661100 JBGS,D,20241017,18.19,18.55,18.19,18.53,315600 JBI,D,20241017,10.41,10.43,10.14,10.24,1441100 JBL,D,20241017,124.6,125.96,124.33,125.92,1056500 JBND,D,20241017,53.9,53.9,53.55,53.65,211600 JBT,D,20241017,98.46,99.99,98.02,99.95,230700 JCE,D,20241017,15.35,15.3918,15.23,15.27,20400 JCI,D,20241017,77.1,77.39,76.6,77.25,2407700 JEF,D,20241017,66.98,67.795,66.636,67.26,1554000 JELD,D,20241017,15.83,15.83,15.615,15.74,278600 JEQ,D,20241017,6.15,6.15,6.06,6.06,6800 JFR,D,20241017,8.94,8.945,8.84,8.87,469600 JGH,D,20241017,13.06,13.15,12.99,13,29300 JHG,D,20241017,40.79,40.93,40.6,40.67,727800 JHI,D,20241017,14.22,14.235,14.18,14.2,10500 JHS,D,20241017,11.67,11.68,11.607,11.66,47600 JHX,D,20241017,37.07,37.17,36,36.7,58700 JILL,D,20241017,25.35,25.71,24.79,24.81,114200 JKS,D,20241017,20.7,20.7,19.62,19.87,2142500 JLL,D,20241017,267.75,269.29,265.06,265.7,339500 JLS,D,20241017,18.53,18.59,18.41,18.45,22600 JMIA,D,20241017,5.03,5.04,4.815,4.92,2001100 JNJ,D,20241017,164.26,165,163.63,164.47,4798200 JNPR,D,20241017,39.19,39.25,39.04,39.22,2221000 JOB.W,D,20241017,0.81,0.8101,0.75,0.8101,22300 JOBY,D,20241017,5.45,5.53,5.375,5.51,5357800 JOE,D,20241017,59.79,60.1,59.27,59.53,138400 JOF,D,20241017,7.89,7.96,7.89,7.89,23200 JPC,D,20241017,8.1,8.11,8.04,8.06,849500 JPI,D,20241017,20.97,21,20.85,20.89,54900 JPM,D,20241017,224.27,225.85,223.31,224.42,6470100 JPM-C,D,20241017,25.47,25.51,25.41,25.46,97400 JPM-D,D,20241017,25.3,25.34,25.26,25.3,77400 JPM-J,D,20241017,23.82,23.92,23.74,23.81,105100 JPM-K,D,20241017,22.55,22.64,22.45,22.57,123400 JPM-L,D,20241017,22.99,23.06,22.8701,23.02,131400 JPM-M,D,20241017,21.13,21.13,20.97,21.1,110300 JQC,D,20241017,5.75,5.77,5.7235,5.76,357100 JRI,D,20241017,13.24,13.24,13.12,13.15,101800 JRS,D,20241017,9.03,9.05,8.99,9,81400 JWN,D,20241017,24.38,24.65,24.2,24.46,1185600 JXN,D,20241017,100.7,101.73,100.01,100.44,629000 JXN-A,D,20241017,27.3,27.35,27.01,27.3,26000 K,D,20241017,81.02,81.12,80.905,81.02,1205300 KAI,D,20241017,337,337,333.25,334.68,31200 KAR,D,20241017,16.16,16.37,16.1,16.33,562200 KB,D,20241017,68.5,68.5,67.91,67.93,146200 KBDC,D,20241017,15.87,16.1,15.87,15.95,24700 KBH,D,20241017,84.13,84.13,82.779,83.73,767100 KBR,D,20241017,68.75,69.57,68.48,69.43,831400 KD,D,20241017,25.12,25.2659,25,25.02,1058700 KEN,D,20241017,27.23,27.35,26.8,26.98,15300 KEP,D,20241017,7.55,7.55,7.46,7.46,89600 KEX,D,20241017,124.46,124.6899,123.5624,124.08,221300 KEY,D,20241017,17.2,17.52,16.9014,17.25,16550800 KEY-I,D,20241017,25.58,25.68,25.255,25.68,25300 KEY-J,D,20241017,23.23,23.37,23.03,23.37,57300 KEY-K,D,20241017,23.7,23.8,23.5779,23.8,16100 KEY-L,D,20241017,24.8,25,24.79,24.945,43100 KEYS,D,20241017,157.97,158.81,157.43,158.17,893400 KF,D,20241017,22.48,22.48,22.26,22.26,3700 KFRC,D,20241017,57.23,57.56,55.67,56.06,242500 KFS,D,20241017,8.97,9.54,8.82,9.46,65900 KFY,D,20241017,72.67,73.24,70.62,71.14,300200 KGC,D,20241017,10.13,10.29,10.06,10.15,13320200 KGS,D,20241017,31.5,31.54,31.19,31.39,517800 KIM,D,20241017,24.24,24.555,24.16,24.47,6973900 KIM-L,D,20241017,23.65,23.65,23.26,23.58,8900 KIM-M,D,20241017,24.09,24.43,24.05,24.12,4300 KIM-N,D,20241017,61.18,61.19,61.18,61.19,1000 KIND,D,20241017,2.6,2.6,2.52,2.54,432200 KIO,D,20241017,14.58,14.5859,14.48,14.5,105500 KKR,D,20241017,137,139.82,136.36,137.84,3135700 KKRS,D,20241017,20.79,20.8041,20.63,20.685,8500 KLC,D,20241017,28.51,28.65,27.96,28.27,239700 KLG,D,20241017,17.67,17.71,17.1,17.18,1120100 KMB,D,20241017,145.85,146.65,145.42,146.09,2537200 KMI,D,20241017,24.75,25.43,24.5,24.82,24172200 KMPB,D,20241017,23.5,23.5637,23.45,23.515,7500 KMPR,D,20241017,63.09,64.43,62.82,64.4,228200 KMT,D,20241017,26.1,26.18,25.82,26.15,562900 KMX,D,20241017,75.01,75.31,74.26,75.12,1222700 KN,D,20241017,18.05,18.095,17.82,17.91,303300 KNF,D,20241017,93.35,95.06,93.015,94.29,282200 KNOP,D,20241017,6.51,6.53,6.38,6.51,79200 KNSL,D,20241017,474.75,479.2,473.59,475.19,99000 KNTK,D,20241017,49.9,50.75,49.66,49.72,371300 KNX,D,20241017,52.82,53.15,51.72,51.82,1347600 KO,D,20241017,70.63,70.69,69.58,69.9,14674600 KODK,D,20241017,4.67,4.7,4.61,4.69,245000 KOF,D,20241017,87.03,87.34,85.89,86.84,136100 KOP,D,20241017,37.58,37.91,37.305,37.85,67800 KORE,D,20241017,2.1,2.13,2.06,2.06,15000 KOS,D,20241017,4.16,4.25,4.12,4.21,7801800 KR,D,20241017,56.8,56.93,56.1229,56.54,2963700 KRC,D,20241017,41.15,42.92,41.15,42.78,2408600 KRE-A,D,20241017,21.4,21.4,21.065,21.16,10200 KREF,D,20241017,11.94,12.0299,11.89,12,202600 KRG,D,20241017,26.1,26.12,25.8,25.9,1998000 KRO,D,20241017,12.33,12.38,12.2,12.35,94400 KRP,D,20241017,16,16.2,15.95,16.2,372600 KSM,D,20241017,10.16,10.2,10.16,10.2,5800 KSS,D,20241017,19.8,20.185,19.6601,20.03,5272400 KT,D,20241017,15.67,15.74,15.575,15.71,829300 KTB,D,20241017,83.31,83.68,82.67,83.12,191400 KTF,D,20241017,10.09,10.21,10.07,10.2,283100 KTN,D,20241017,27.88,28.13,27.43,27.4301,8800 KUKE,D,20241017,0.82,0.95,0.82,0.945,614700 KVUE,D,20241017,21.84,21.84,21.37,21.45,12260600 KVYO,D,20241017,37.2,37.555,36.84,37.36,413600 KW,D,20241017,11.21,11.21,10.96,11.06,340500 KWR,D,20241017,165.84,165.84,162.93,164.9,108500 KYN,D,20241017,11.88,11.88,11.65,11.68,417100 L,D,20241017,81,81.77,81,81.72,402900 LAAC,D,20241017,3.62,3.63,3.35,3.45,2161300 LAC,D,20241017,3.58,3.66,3.075,3.24,32086700 LAD,D,20241017,313.52,316.04,311.28,315.37,196700 LADR,D,20241017,11.3,11.3138,11.18,11.19,721000 LAN.W,D,20241017,0.014,0.0152,0.0098,0.0129,89200 LANV,D,20241017,1.55,1.7,1.3801,1.4301,17600 LAW,D,20241017,6.01,6.01,5.87,5.96,59200 LAZ,D,20241017,54.39,54.725,53.535,53.59,532600 LB,D,20241017,51.15,53.785,50.9,52.75,329700 LBRT,D,20241017,18.53,18.8,17.73,18.3,6733400 LC,D,20241017,13.22,13.225,12.825,12.92,1665600 LCII,D,20241017,123.36,123.85,122.28,123,142500 LDI,D,20241017,2.22,2.31,2.11,2.14,623500 LDOS,D,20241017,168.75,169.52,167.74,168.35,746800 LDP,D,20241017,21.73,21.79,21.5,21.56,82400 LEA,D,20241017,104.86,105.98,103.54,105.96,1113100 LEG,D,20241017,13.51,13.51,13.26,13.46,873000 LEN,D,20241017,188.21,188.84,183.6355,185.5,1642200 LEN.B,D,20241017,172.01,174.21,171.72,172.33,32100 LEO,D,20241017,6.47,6.525,6.4601,6.5,171900 LEV,D,20241017,0.68,0.69,0.66,0.6702,134400 LEV.W,D,20241017,0.017,0.0188,0.017,0.017,13700 LEVI,D,20241017,18.79,18.822,18.39,18.51,2156400 LFT,D,20241017,2.53,2.55,2.51,2.54,27600 LFT-A,D,20241017,22.65,22.86,22.65,22.86,2300 LGF.A,D,20241017,7.64,7.71,7.56,7.61,1093300 LGF.B,D,20241017,6.75,6.88,6.72,6.78,1356700 LGI,D,20241017,17.44,17.48,17.36,17.41,37500 LH,D,20241017,217.34,217.34,214,215.13,345100 LHX,D,20241017,248.61,248.98,246.745,248.28,699300 LICY,D,20241017,2.28,2.3,2.24,2.27,138100 LII,D,20241017,604.92,606.3299,599.08,603.55,183400 LITB,D,20241017,2.36,2.49,2.33,2.35,12200 LLAP,D,20241017,0.248,0.25,0.2471,0.2486,4371800 LLY,D,20241017,921,930.51,916.04,917.12,2191100 LMND,D,20241017,19.39,19.39,18.5801,19.02,1010600 LMT,D,20241017,612.83,614.4799,607.24,609.62,617400 LNC,D,20241017,33.79,33.79,33.42,33.62,910700 LNC-D,D,20241017,28.82,28.89,28.61,28.76,18600 LND,D,20241017,4.41,4.43,4.34,4.39,95100 LNG,D,20241017,183.73,185.48,182.18,182.44,1530300 LNN,D,20241017,120,120,117.3,118.36,104900 LOAR,D,20241017,76.75,79.72,76.3762,77.75,171900 LOB,D,20241017,50.05,50.3,49.24,50.22,175800 LOCL,D,20241017,2.74,2.74,2.51,2.53,5600 LOMA,D,20241017,8.26,8.34,8.05,8.15,247400 LOW,D,20241017,284,285.24,281.01,281.31,1574200 LPG,D,20241017,33.26,33.67,32.96,32.98,351500 LPL,D,20241017,3.84,3.865,3.8,3.86,143300 LPX,D,20241017,104.05,105.03,102.84,103.44,587100 LRN,D,20241017,64,65.8,63.25,65.66,3370500 LSPD,D,20241017,15.99,16,15.7,15.72,390100 LTC,D,20241017,36.31,36.65,36.15,36.26,241800 LTH,D,20241017,25.44,25.44,24.89,25.23,841100 LTM,D,20241017,26.37,26.48,26.02,26.37,214800 LU,D,20241017,3.11,3.122,2.985,3.01,3948500 LUMN,D,20241017,6.2,6.28,6.072,6.18,10410500 LUV,D,20241017,30.83,30.83,29.99,30.09,7514900 LVS,D,20241017,51.31,51.44,50.625,50.8,4377900 LVW.W,D,20241017,0.0999,0.0999,0.0999,0.0999,400 LVWR,D,20241017,6.53,6.56,6.34,6.45,10300 LW,D,20241017,70.11,71.55,70.015,71,2068000 LXFR,D,20241017,13.27,13.27,13.035,13.16,180400 LXP,D,20241017,9.76,9.88,9.621,9.83,3127400 LXP-C,D,20241017,52.34,52.49,52.3375,52.49,1700 LXU,D,20241017,9.29,9.5,9.25,9.41,300500 LYB,D,20241017,92.35,92.6283,91.11,91.59,1713600 LYG,D,20241017,3.19,3.2,3.17,3.2,4762600 LYV,D,20241017,114.92,115.84,114.2,115.21,1919600 LZB,D,20241017,41.27,41.27,40.37,40.97,292100 LZM,D,20241017,6.54,6.54,6.18,6.29,57300 LZM.W,D,20241017,0.66,0.6988,0.65,0.65,300 M,D,20241017,16.31,16.59,16.12,16.29,4911200 MA,D,20241017,516.29,517.045,511.52,513.76,2227400 MAA,D,20241017,153.49,153.94,152.29,152.96,550300 MAA-I,D,20241017,58.02,58.02,58.02,58.02,100 MAC,D,20241017,18.91,18.91,18.47,18.72,1202300 MAIN,D,20241017,51.7,51.98,51.6687,51.96,270300 MAN,D,20241017,70.58,70.58,65.81,67.05,2026300 MANU,D,20241017,16.47,16.53,16.32,16.46,143800 MAS,D,20241017,85,85.865,85,85.46,1554200 MATV,D,20241017,17.1,17.19,16.63,16.96,151000 MATX,D,20241017,136.86,137.76,134.8908,136.52,178900 MAV,D,20241017,8.73,8.78,8.7,8.7,55400 MAX,D,20241017,19.47,19.55,19.295,19.31,144900 MBC,D,20241017,19,19.13,18.735,19.06,643800 MBI,D,20241017,3.95,3.99,3.869,3.9,119800 MC,D,20241017,71.37,72.8,71.26,71.9,385600 MCB,D,20241017,60.42,62.99,59.5975,62.53,132200 MCD,D,20241017,313.98,315.05,312.48,314.7,3095100 MCI,D,20241017,19.95,19.95,19.6459,19.93,14300 MCK,D,20241017,507.98,512.06,506,508.72,751900 MCN,D,20241017,7.09,7.13,7.07,7.08,26500 MCO,D,20241017,490.14,494.2,484.91,486.11,703600 MCR,D,20241017,6.43,6.44,6.4,6.41,45700 MCS,D,20241017,16.05,16.26,15.8542,16.17,201600 MCW,D,20241017,6.71,6.71,6.52,6.55,910200 MCY,D,20241017,68.24,69,67.35,68.13,161000 MD,D,20241017,12.54,12.85,12.45,12.67,443000 MDST,D,20241017,26.2001,26.4,26.2001,26.2404,15200 MDT,D,20241017,90.15,90.15,89.63,89.79,5392800 MDU,D,20241017,29.77,30.11,29.05,29.12,2669300 MDV,D,20241017,16.62,16.75,16.4701,16.73,27000 MDV-A,D,20241017,24.81,24.86,24.7558,24.86,2100 MEC,D,20241017,21.28,21.28,20.87,21.13,37300 MED,D,20241017,18,18.02,17.475,17.9,112100 MEG,D,20241017,26.8,26.855,25.69,26.45,514900 MEGI,D,20241017,14.82,14.8828,14.72,14.76,80800 MEI,D,20241017,11.24,11.25,10.7818,11.15,317000 MER-K,D,20241017,26.18,26.2,26.0405,26.2,41800 MET,D,20241017,85.85,86.03,85.3,85.69,1969300 MET-A,D,20241017,24.66,24.66,24.47,24.62,17300 MET-E,D,20241017,25.16,25.1886,25.0414,25.18,27600 MET-F,D,20241017,23.12,23.153,22.96,23.06,111800 MFA,D,20241017,12.69,12.71,12.605,12.64,434800 MFA-B,D,20241017,23.2,23.67,23.02,23.19,40700 MFA-C,D,20241017,24.1,24.22,24.06,24.06,2700 MFAN,D,20241017,25.68,25.68,25.5232,25.62,47400 MFAO,D,20241017,25.8,25.8,25.54,25.6,212800 MFC,D,20241017,30.71,30.86,30.46,30.56,1246300 MFG,D,20241017,4.27,4.322,4.26,4.28,1171900 MFM,D,20241017,5.67,5.67,5.65,5.67,55300 MG,D,20241017,11.98,12.435,11.93,12.31,167300 MGA,D,20241017,41.56,42.41,41.35,42.28,1711100 MGF,D,20241017,3.24,3.26,3.235,3.26,24500 MGM,D,20241017,39.58,40.605,39.58,40.58,3409200 MGR,D,20241017,25.03,25.15,24.8539,25.05,20800 MGRB,D,20241017,20.81,20.9999,20.61,20.75,13400 MGRD,D,20241017,18.36,18.36,18.06,18.07,6600 MGRE,D,20241017,25.95,26.0158,25.8,25.89,15600 MGY,D,20241017,26.4,26.64,26.265,26.49,1440400 MHD,D,20241017,12.69,12.72,12.63,12.72,108200 MHF,D,20241017,7.24,7.27,7.22,7.27,101000 MHI,D,20241017,9.47,9.505,9.46,9.49,21100 MHK,D,20241017,160.67,160.75,158.55,159.2,468500 MHLA,D,20241017,16.65,16.9999,16.54,16.56,2100 MHN,D,20241017,10.96,11.0431,10.96,11,45200 MHNC,D,20241017,18.17,18.6,18.05,18.28,19100 MHO,D,20241017,174.63,174.63,170.24,171.82,212400 MIN,D,20241017,2.71,2.73,2.71,2.71,127900 MIO,D,20241017,12.23,12.26,12.21,12.22,48000 MIR,D,20241017,14.56,14.58,14.11,14.3,3596600 MIT-A,D,20241017,23.48,23.8794,23.4456,23.8794,7200 MIT-B,D,20241017,23.49,23.66,23.3228,23.6001,28300 MIT-C,D,20241017,25.05,25.0915,25.02,25.06,4100 MITN,D,20241017,25.5,25.5145,25.49,25.5,3600 MITP,D,20241017,25.58,25.58,25.48,25.55,4000 MITT,D,20241017,7.65,7.65,7.5388,7.54,106500 MIY,D,20241017,11.92,11.93,11.83,11.83,76400 MKC,D,20241017,81.05,81.275,80.0001,80.02,1559300 MKC.V,D,20241017,81.23,81.23,79.41,80.36,3200 MKFG,D,20241017,4.6,4.6,4.53,4.56,97000 MKL,D,20241017,1580.37,1598.19,1579.65,1594.08,30400 ML,D,20241017,48.24,49.44,46.95,48.31,171100 ML.W,D,20241017,0.05,0.0653,0.05,0.06,172900 MLI,D,20241017,74.4,74.99,73.43,74,468600 MLM,D,20241017,574.47,578.935,569.8,573.45,435100 MLNK,D,20241017,21.3,21.515,21.21,21.38,285000 MLP,D,20241017,24.61,24.73,24.03,24.45,8000 MLR,D,20241017,64.04,64.51,63.5054,63.84,30300 MMC,D,20241017,230.05,232.3,226.1,226.92,2442600 MMD,D,20241017,16.73,16.79,16.72,16.76,100500 MMI,D,20241017,38.01,38.19,37.53,37.93,60900 MMKT,D,20241017,100.29,100.3,100.28,100.3,5100 MMM,D,20241017,136.61,136.66,135.115,135.68,2328400 MMS,D,20241017,90.84,90.9325,89.72,89.94,205200 MMT,D,20241017,4.81,4.826,4.8,4.8,72400 MMU,D,20241017,10.76,10.81,10.755,10.8,180100 MNR,D,20241017,16.37,16.8569,16.27,16.73,143500 MNSO,D,20241017,15.55,15.6,14.98,15.16,3058100 MO,D,20241017,50.08,50.31,49.68,49.74,6263900 MOD,D,20241017,134.5,141.722,134.5,135.53,760200 MODG,D,20241017,10.69,11.085,10.48,11,2081800 MOG.A,D,20241017,198.96,198.96,195.54,196.03,133400 MOGU,D,20241017,2.04,2.05,1.982,2.05,1500 MOH,D,20241017,295,299.08,285,289.46,2381900 MOS,D,20241017,25.8,25.97,25.505,25.97,3606300 MOV,D,20241017,19.54,19.93,19.31,19.91,156400 MP,D,20241017,18.79,18.995,18.24,18.29,2875000 MPA,D,20241017,12.45,12.49,12.404,12.45,11000 MPC,D,20241017,158.42,159.7778,157.25,158.31,2409100 MPLN,D,20241017,11.2,12.4033,11,12.11,76100 MPLX,D,20241017,44.57,44.768,44.28,44.32,998600 MPV,D,20241017,17.1,17.28,17.1,17.185,20900 MPW,D,20241017,4.68,4.74,4.635,4.71,7673800 MPX,D,20241017,9.95,9.97,9.65,9.77,25500 MQT,D,20241017,10.62,10.71,10.62,10.69,28400 MQY,D,20241017,12.99,13.03,12.97,12.99,210300 MRC,D,20241017,12.44,12.68,12.23,12.66,570500 MRK,D,20241017,110.135,110.19,109.5,109.75,8541600 MRO,D,20241017,26.63,26.93,26.57,26.92,5217900 MS,D,20241017,119.77,120.355,118.73,119.44,9357100 MS-A,D,20241017,23.36,23.55,23.25,23.54,62400 MS-E,D,20241017,25.32,25.3246,25.255,25.3,96500 MS-F,D,20241017,25.31,25.4,25.27,25.36,67300 MS-I,D,20241017,25.54,25.57,25.48,25.54,114800 MS-K,D,20241017,25.41,25.44,25.208,25.24,57500 MS-L,D,20241017,24.15,24.2465,24.0876,24.22,16900 MS-O,D,20241017,20.84,20.89,20.7,20.84,97300 MS-P,D,20241017,26.61,26.7,26.54,26.59,28100 MS-Q,D,20241017,26.9,26.95,26.75,26.77,44100 MSA,D,20241017,173.78,175.07,173.26,173.37,83700 MSB,D,20241017,25.6,26,25.5,25.72,18800 MSC,D,20241017,5.97,6.4699,5.97,6.43,4900 MSCI,D,20241017,611.28,613.99,605.78,605.81,232300 MSD,D,20241017,7.82,7.8982,7.645,7.65,179800 MSDL,D,20241017,20.1,20.2,19.93,20.2,217600 MSGE,D,20241017,43.51,44.045,43.195,43.75,131600 MSGS,D,20241017,219.44,221.5,218.1682,220.53,92200 MSI,D,20241017,479.04,480.2799,476.37,477.62,484400 MSM,D,20241017,82.13,84.24,82.13,84.06,515000 MT,D,20241017,23.86,23.99,23.805,23.89,877000 MTAL,D,20241017,12.26,12.45,12.01,12.38,164000 MTB,D,20241017,198.18,200.9399,193.4,198.87,3219800 MTB-H,D,20241017,25.89,26.02,25.4939,25.6,10500 MTB-J,D,20241017,27.85,27.9,27.81,27.89,45200 MTD,D,20241017,1422.37,1430.365,1360.5,1364.19,160800 MTDR,D,20241017,51.78,52.65,51.38,52.46,1022700 MTG,D,20241017,26.37,26.525,26.04,26.39,1444000 MTH,D,20241017,202.66,202.95,200.255,201.92,216700 MTN,D,20241017,172.07,173.72,170.68,171.24,282500 MTR,D,20241017,5.86,6.0474,5.86,5.9677,1700 MTRN,D,20241017,107.65,107.82,106.2901,107.16,56500 MTUS,D,20241017,14.59,15.09,14.59,15.07,214500 MTW,D,20241017,10,10.21,9.93,10.19,169900 MTX,D,20241017,80,80.86,78.89,80.62,301600 MTZ,D,20241017,128.03,129.12,126.615,127.25,512000 MUA,D,20241017,12.42,12.5,12.31,12.5,135000 MUC,D,20241017,11.4,11.425,11.395,11.41,283500 MUE,D,20241017,10.58,10.5899,10.54,10.58,72300 MUFG,D,20241017,10.88,10.96,10.83,10.84,1511300 MUI,D,20241017,12.53,12.57,12.53,12.57,379700 MUJ,D,20241017,12,12.01,11.9783,11.99,57200 MUR,D,20241017,32.63,33.22,32.59,33.14,1297500 MUSA,D,20241017,485.23,485.23,479.38,480.32,130300 MUX,D,20241017,10.04,10.21,9.84,10.13,434100 MVF,D,20241017,7.51,7.56,7.5,7.56,103000 MVO,D,20241017,9.35,9.35,9.12,9.3,91800 MVT,D,20241017,11.27,11.305,11.2616,11.29,37700 MWA,D,20241017,22.64,22.8,22.23,22.54,861000 MX,D,20241017,4.75,4.77,4.69,4.76,84300 MXE,D,20241017,9,9.0729,9,9.0729,4300 MXF,D,20241017,14.71,14.82,14.55,14.76,87600 MYD,D,20241017,11.44,11.61,11.41,11.58,280200 MYE,D,20241017,13.08,13.325,12.955,13.28,183000 MYI,D,20241017,11.83,11.855,11.79,11.84,289200 MYN,D,20241017,10.63,10.65,10.6013,10.61,147900 MYTE,D,20241017,7.36,7.3825,7.14,7.27,77300 NABL,D,20241017,12.6,12.6,12.395,12.48,274200 NAC,D,20241017,11.77,11.815,11.76,11.76,578300 NAD,D,20241017,12.31,12.35,12.258,12.32,1257800 NAN,D,20241017,11.74,11.74,11.6071,11.67,107000 NAPA,D,20241017,10.98,10.98,10.96,10.97,1431900 NAT,D,20241017,3.59,3.59,3.525,3.57,2529700 NATL,D,20241017,28.71,28.77,28.4073,28.72,224500 NAZ,D,20241017,11.81,11.85,11.81,11.8301,14200 NBB,D,20241017,16.26,16.3,16.2,16.21,57600 NBHC,D,20241017,43.67,44.58,43.565,44.55,203100 NBR,D,20241017,74.84,75.12,70.52,74.36,282800 NBXG,D,20241017,12.85,12.951,12.815,12.86,192000 NC,D,20241017,28.31,28.49,28.045,28.3,3600 NCA,D,20241017,9.16,9.2,9.11,9.13,46300 NCDL,D,20241017,17.5,17.505,17.15,17.32,67700 NCLH,D,20241017,24.53,24.6399,23.8701,24.11,9648100 NCV,D,20241017,3.56,3.5665,3.51,3.56,685600 NCV-A,D,20241017,22.96,23.03,22.9,22.9,5100 NCZ,D,20241017,3.2,3.21,3.15,3.16,627200 NCZ-A,D,20241017,21.78,21.85,21.69,21.81,4200 NDMO,D,20241017,11.18,11.2,11.08,11.15,192500 NDP,D,20241017,39.37,39.5881,39.37,39.57,1500 NE,D,20241017,32.89,33.56,32.49,33.48,2961100 NEA,D,20241017,11.84,11.88,11.8345,11.85,1054000 NEE,D,20241017,84.3,84.63,83.695,83.78,6153200 NEE-N,D,20241017,25.39,25.4813,25.24,25.3281,24800 NEE-R,D,20241017,46.53,46.71,46.38,46.65,1225900 NEE-S,D,20241017,56.15,56.15,55.44,55.72,398700 NEM,D,20241017,56.8,57.03,56.34,56.5,5024100 NEP,D,20241017,26.43,26.43,25.83,26.01,718500 NET,D,20241017,92.05,92.16,90.17,90.4,1458500 NETZ,D,20241017,75.74,75.74,75.21,75.2136,6100 NEU,D,20241017,527.62,529.47,524.86,528.8,13700 NEUE,D,20241017,5.6208,5.6217,5.62,5.6217,1800 NEXA,D,20241017,7.65,7.726,7.582,7.72,17300 NFG,D,20241017,62,62.57,61.79,62.42,387800 NFJ,D,20241017,13.11,13.1699,12.98,13,110000 NGG,D,20241017,67.48,67.605,67.06,67.19,476400 NGL,D,20241017,4.26,4.31,4.17,4.3,285100 NGL-B,D,20241017,23.19,23.24,23.19,23.23,14800 NGL-C,D,20241017,23.1,23.175,23.1,23.1,5900 NGS,D,20241017,20.63,20.63,20.19,20.25,26800 NGVC,D,20241017,27.38,28.035,27.12,27.76,62600 NGVT,D,20241017,35.41,35.63,34.7401,35.5,238200 NHI,D,20241017,77.86,77.95,76.42,76.54,263200 NI,D,20241017,35.07,35.075,34.82,34.96,3125900 NIC,D,20241017,104.41,105,103.22,104.99,37700 NIE,D,20241017,23.48,23.55,23.39,23.44,21500 NIM,D,20241017,9.27,9.32,9.27,9.29,14500 NINE,D,20241017,1.09,1.11,1.05,1.07,415200 NIO,D,20241017,5.36,5.36,5.05,5.15,74651600 NJR,D,20241017,47.4,47.46,46.69,47.01,318900 NKE,D,20241017,84.11,84.762,83.38,83.4,9204400 NKX,D,20241017,13.67,13.9312,13.65,13.88,107100 NL,D,20241017,8.04,8.15,7.71,8.15,35500 NLOP,D,20241017,30.88,31.08,30.5101,31.03,33300 NLY,D,20241017,20.17,20.21,20.095,20.15,3336900 NLY-F,D,20241017,25.74,25.75,25.65,25.72,23200 NLY-G,D,20241017,25.28,25.37,25.28,25.3396,6500 NLY-I,D,20241017,25.65,25.7,25.61,25.65,25000 NMAI,D,20241017,12.93,12.94,12.9,12.94,44000 NMCO,D,20241017,11.6,11.62,11.48,11.55,296200 NMG,D,20241017,1.65,1.6655,1.6241,1.65,31400 NMI,D,20241017,9.96,9.97,9.93,9.9382,18400 NMM,D,20241017,58.46,58.46,57.02,57.59,108700 NMR,D,20241017,5.43,5.47,5.38,5.38,1151600 NMS,D,20241017,12.94,13.05,12.93,13.0324,6100 NMT,D,20241017,11.77,11.8337,11.7301,11.805,11500 NMZ,D,20241017,11.54,11.55,11.48,11.51,308900 NNI,D,20241017,115,115.39,114.135,115.33,40900 NNN,D,20241017,49.11,49.285,48.65,48.75,638800 NNY,D,20241017,8.53,8.53,8.5,8.5,9200 NOA,D,20241017,17.18,17.18,16.78,16.92,57500 NOAH,D,20241017,12.11,12.2,11.9143,12.11,327400 NOC,D,20241017,525.17,529.435,522.12,527.97,909200 NOG,D,20241017,37.89,38.03,37.51,37.84,851500 NOK,D,20241017,4.22,4.36,4.14,4.34,41757800 NOM,D,20241017,10.9,10.91,10.9,10.91,200 NOMD,D,20241017,17.96,18.02,17.77,17.94,384800 NOT.W,D,20241017,0.08,0.11,0.0775,0.0801,7200 NOTE,D,20241017,1.17,1.18,1.13,1.16,158400 NOV,D,20241017,15.6,15.62,15.38,15.62,3338300 NOVA,D,20241017,6.18,6.19,5.78,5.8,6576200 NOW,D,20241017,932.78,933.1,915.1088,917.12,715500 NPCT,D,20241017,11.59,11.6199,11.48,11.49,68800 NPFD,D,20241017,18.99,18.99,18.88,18.9,110600 NPK,D,20241017,75.96,75.96,74.47,75.75,33800 NPO,D,20241017,157.54,158.42,156.15,158.17,53200 NPV,D,20241017,13.02,13.1456,12.95,13.09,22700 NPW.W,D,20241017,1.65,1.9,1.5,1.89,74100 NPWR,D,20241017,7.2,8.36,7.07,7.98,1157800 NQP,D,20241017,12.16,12.26,12.16,12.25,41700 NR,D,20241017,7.12,7.17,7.02,7.17,1029500 NRDY,D,20241017,1,1.05,1,1.05,703100 NRE-A,D,20241017,23.75,23.75,23.5,23.5,1900 NREF,D,20241017,15.55,15.71,15.3301,15.54,28500 NRG,D,20241017,92.07,92.82,85.965,86,2428500 NRGV,D,20241017,1.3,1.3,1.191,1.24,598200 NRK,D,20241017,11.1,11.12,11.09,11.12,74800 NRP,D,20241017,97,97.35,93.86,96.83,22500 NRT,D,20241017,5.11,5.11,5.0121,5.07,31300 NRUC,D,20241017,25.32,25.32,25.0014,25.24,5800 NSA,D,20241017,44.98,45.05,44.58,44.72,305100 NSA-A,D,20241017,24.06,24.2,23.74,23.87,30200 NSA-B,D,20241017,22.73,22.73,22.57,22.73,1900 NSC,D,20241017,251.46,251.74,246.001,248.24,1996100 NSP,D,20241017,88.71,89.79,86.68,88.91,304800 NTB,D,20241017,38.93,39.32,38.66,39.2,134000 NTEST.I,D,20241017,25.07,25.07,25.05,25.05,2200 NTG,D,20241017,50.66,50.78,50.36,50.36,3900 NTR,D,20241017,48,48.31,47.43,48.3,2296100 NTST,D,20241017,16.62,16.62,16.39,16.57,919100 NTZ,D,20241017,3.95,3.95,3.8,3.9,2200 NU,D,20241017,14.14,14.4,14.065,14.16,16443200 NUE,D,20241017,154.8,158.29,154.49,158.09,2044600 NUS,D,20241017,6.35,6.35,6.15,6.33,692900 NUV,D,20241017,9.13,9.13,9.09,9.09,531000 NUV.W,D,20241017,0.0999,0.1,0.09,0.096,10700 NUVB,D,20241017,2.58,2.6,2.38,2.43,913200 NUW,D,20241017,14.26,14.3,14.2198,14.29,18900 NVG,D,20241017,13.3,13.37,13.28,13.36,463300 NVGS,D,20241017,15.84,16.08,15.82,16.05,144800 NVO,D,20241017,118.59,119.0681,118.115,118.22,2998300 NVR,D,20241017,9870,9870,9750,9773.58,17300 NVRI,D,20241017,10.62,10.71,10.53,10.68,176900 NVRO,D,20241017,5.06,5.06,4.81,4.98,200400 NVS,D,20241017,116.51,116.72,116.075,116.51,975300 NVST,D,20241017,18.1,18.3,17.89,18.27,983300 NVT,D,20241017,75.11,76.36,74.71,76.1,1763500 NWG,D,20241017,9.51,9.59,9.5013,9.54,1892400 NWN,D,20241017,41.16,41.16,40.35,40.55,193400 NX,D,20241017,30.41,30.615,29.9901,30.27,402800 NXC,D,20241017,14,14,13.975,13.975,3700 NXD-A,D,20241017,15.79,15.79,15.43,15.52,5600 NXDT,D,20241017,6.11,6.14,5.92,5.93,64800 NXE,D,20241017,8.04,8.31,8.03,8.11,8162400 NXG,D,20241017,44.43,44.43,43.84,43.98,22600 NXJ,D,20241017,13,13.02,12.97,12.99,49200 NXN,D,20241017,12.2,12.2,12.0901,12.0962,6900 NXP,D,20241017,15,15.08,14.97,14.9786,64500 NXRT,D,20241017,45.03,45.4,44.45,44.73,128900 NYC,D,20241017,8.9,9.5,8.9,9.5,2900 NYC-A,D,20241017,22.6,22.6,22.33,22.5,34500 NYC-U,D,20241017,39.31,39.48,38.85,38.9,4800 NYCB,D,20241017,12.29,12.45,12.15,12.38,3684300 NYT,D,20241017,55.78,55.91,55.34,55.5,694100 NZF,D,20241017,12.88,12.9099,12.86,12.89,630000 O,D,20241017,63.84,64.1,63.43,63.96,3450700 OAK-A,D,20241017,24.75,24.75,24.52,24.5201,2600 OAK-B,D,20241017,23.8,23.95,23.6,23.6,6300 OBDC,D,20241017,15.17,15.175,15.1,15.13,1178800 OBDE,D,20241017,14.65,14.69,14.485,14.56,112000 OBK,D,20241017,33.31,33.99,33.14,33.94,131500 OC,D,20241017,189.23,191.44,186.645,187.42,816900 OCFT,D,20241017,2.37,2.44,2.19,2.25,35300 ODC,D,20241017,69.31,70.56,69.055,70.47,10700 ODV,D,20241017,2.16,2.1899,2.08,2.13,255600 OEC,D,20241017,17.54,17.78,17.278,17.69,294100 OFG,D,20241017,41.24,41.72,40.9,41.57,399100 OGE,D,20241017,41.03,41.07,40.55,40.57,778900 OGN,D,20241017,17.98,17.98,17.6,17.64,1656500 OGS,D,20241017,74.26,74.65,73.66,74.48,226400 OHI,D,20241017,40.78,40.95,40.61,40.74,830700 OI,D,20241017,13.18,13.24,12.73,13.09,1019500 OIA,D,20241017,6.86,6.88,6.73,6.77,96500 OII,D,20241017,24.74,25.1,24.44,25.04,827500 OIS,D,20241017,4.68,4.69,4.5,4.61,380200 OKE,D,20241017,96,96.94,95.94,96.44,2203100 OKLO,D,20241017,16.36,16.65,14.11,15.73,28610700 OLN,D,20241017,47.24,47.55,46.545,47.41,881800 OLO,D,20241017,4.97,5.06,4.92,5.06,611900 OLP,D,20241017,27.95,27.95,27.57,27.73,26600 OMC,D,20241017,106.51,106.51,104.62,105.22,2171300 OMF,D,20241017,48.15,48.3,47.52,47.75,513100 OMI,D,20241017,13.93,14.11,13.73,14.06,554300 ONIT,D,20241017,30.5,30.5,29.53,30.14,16000 ONL,D,20241017,4.32,4.32,4.2299,4.26,219700 ONON,D,20241017,49.93,50.1066,48.05,48.16,2612000 ONTF,D,20241017,6.27,6.37,6.2,6.35,71000 ONTO,D,20241017,210.56,214.76,207.52,209.67,1019300 OOMA,D,20241017,12.16,12.43,12.04,12.41,57900 OPAD,D,20241017,3.31,3.39,2.96,3.03,43300 OPF.W,D,20241017,0.22,0.22,0.21,0.2102,5600 OPFI,D,20241017,4.88,4.88,4.78,4.82,129000 OPP,D,20241017,8.97,8.9941,8.883,8.89,125800 OPP-A,D,20241017,19.76,19.76,19.4914,19.63,6100 OPP-B,D,20241017,20.8,20.96,20.35,20.96,3700 OPY,D,20241017,48.79,49.72,48.55,49.59,34600 OR,D,20241017,19.97,20.24,19.86,20.04,365800 ORA,D,20241017,78.89,78.89,77.18,77.27,368900 ORAN,D,20241017,11.13,11.175,11.07,11.15,1034300 ORC,D,20241017,8.05,8.08,7.98,8.06,1704000 ORCL,D,20241017,177.5,177.75,175.14,175.68,5473900 ORI,D,20241017,36.28,36.5,36.185,36.42,710700 ORN,D,20241017,5.45,5.81,5.4,5.65,467700 OSCR,D,20241017,17.79,17.914,16.745,16.8,2683200 OSK,D,20241017,105.88,106.51,105.15,106.16,418900 OTIS,D,20241017,105.57,106.33,104.94,105.21,1657000 OUS.W,D,20241017,0.06,0.07,0.0576,0.065,88900 OUST,D,20241017,7.58,8.13,7.4029,7.92,1746700 OUT,D,20241017,19.01,19.17,18.905,19.09,1441300 OVV,D,20241017,40.96,41.36,40.755,41.31,1425800 OWL,D,20241017,22.64,23.57,22.53,23.45,11320700 OWLT,D,20241017,4.7,5.16,4.682,5.15,157000 OXM,D,20241017,78.77,79.71,77.855,79.66,295300 OXY,D,20241017,51.25,51.76,51.085,51.72,7643900 OXY.W,D,20241017,29.38,29.85,29.29,29.85,40300 PAAS,D,20241017,22.25,22.368,21.91,22.08,2103800 PAC,D,20241017,171.65,173.205,171.64,172.2,44600 PACK,D,20241017,6.26,6.26,6.14,6.22,127000 PACS,D,20241017,41.96,42.41,41.26,41.35,436900 PAG,D,20241017,159.16,159.16,156.2501,158.43,113900 PAGS,D,20241017,8.34,8.37,8.2,8.34,2186400 PAI,D,20241017,12.8,12.83,12.66,12.73,30200 PAM,D,20241017,65,68.13,64.5,67.85,751600 PAR,D,20241017,59.47,61.39,59.13,60.97,453400 PARR,D,20241017,17.73,18.37,17.69,18.23,868800 PATH,D,20241017,12.76,12.82,12.63,12.77,3838500 PAXS,D,20241017,16.33,16.42,16.24,16.24,104500 PAY,D,20241017,26.39,26.5,25.57,26.3,526500 PAYC,D,20241017,163.87,165.41,161.24,165.25,524500 PB,D,20241017,74.14,74.96,73.51,74.73,710100 PBA,D,20241017,42.94,43.4361,42.84,43.35,892800 PBF,D,20241017,32.4,33.75,32.4,33.62,3377900 PBH,D,20241017,72.06,72.46,71.115,72.3,250100 PBI,D,20241017,7.12,7.12,6.98,7.06,1001600 PBI-B,D,20241017,21.62,21.9814,21.58,21.6,19300 PBR,D,20241017,14.29,14.36,14.25,14.3,9715700 PBR.A,D,20241017,13,13.08,12.93,13.01,5255500 PBT,D,20241017,11.68,12.06,11.675,12,74300 PCF,D,20241017,6.83,6.83,6.79,6.81,133600 PCG,D,20241017,20.59,20.608,20.16,20.28,9374900 PCK,D,20241017,6.13,6.16,6.11,6.15,75600 PCM,D,20241017,8.03,8.11,8.03,8.11,42800 PCN,D,20241017,13.86,13.8999,13.75,13.85,136500 PCOR,D,20241017,63,63.11,62.085,63.05,1362300 PCQ,D,20241017,10,10.02,9.96,10.01,46500 PD,D,20241017,18.56,18.8,18.43,18.77,488800 PDCC,D,20241017,20.55,20.55,20.55,20.55,1200 PDI,D,20241017,19.88,19.94,19.7797,19.84,1700800 PDM,D,20241017,10.79,10.945,10.73,10.87,638900 PDO,D,20241017,13.98,13.98,13.79,13.85,451400 PDS,D,20241017,60.43,61.2,59.8,60.46,72100 PDT,D,20241017,13.3,13.3386,13.18,13.21,88400 PDX,D,20241017,23.72,23.77,23.4,23.48,73300 PEB,D,20241017,12.87,12.93,12.53,12.69,2497800 PEB-E,D,20241017,22.8,22.91,22.75,22.77,8600 PEB-F,D,20241017,23.28,23.335,23.19,23.335,10300 PEB-G,D,20241017,22.6,22.6,22.57,22.57,62500 PEB-H,D,20241017,20.38,20.59,20.0751,20.59,1600 PEG,D,20241017,89.98,90.46,89.655,89.7,1655800 PEN,D,20241017,205.43,206.28,198.68,202.26,280200 PEO,D,20241017,24.05,24.07,23.9,23.96,17400 PER.W,D,20241017,0.049,0.05,0.049,0.049,3500 PERF,D,20241017,2.06,2.13,1.98,1.98,12400 PFD,D,20241017,11.85,12.08,11.85,12.05,63700 PFE,D,20241017,29.48,29.53,29.22,29.27,23779100 PFGC,D,20241017,83.31,83.7,82.92,83.19,954300 PFH,D,20241017,20.97,21.06,20.91,21.04,33300 PFL,D,20241017,8.56,8.57,8.53,8.56,141700 PFLT,D,20241017,11.73,11.75,11.67,11.75,457100 PFN,D,20241017,7.59,7.59,7.54,7.57,244500 PFO,D,20241017,9.4,9.44,9.4,9.4,30600 PFS,D,20241017,19.62,19.935,19.575,19.91,388800 PFSI,D,20241017,110.71,111.18,109.7,110.77,149400 PG,D,20241017,172.18,173.68,171.76,172.28,7045500 PGP,D,20241017,8.15,8.26,8.15,8.22,29100 PGR,D,20241017,257.01,259.59,250.88,251.34,2866500 PGRE,D,20241017,5.22,5.315,5.19,5.27,683500 PGRU,D,20241017,6.62,6.63,6.62,6.63,81600 PGZ,D,20241017,10.95,10.95,10.86,10.88,51000 PH,D,20241017,640.61,641.49,633.505,639.84,537600 PHD,D,20241017,9.95,9.955,9.9,9.945,67200 PHG,D,20241017,31.98,32.045,31.73,31.76,414000 PHI,D,20241017,26.14,26.3756,26,26.14,38200 PHIN,D,20241017,46.07,46.07,45.32,45.76,223300 PHK,D,20241017,5.08,5.1,5.07,5.1,629500 PHM,D,20241017,146.8,147.3,145.4603,145.96,1430500 PHR,D,20241017,20.86,20.86,19.91,20.4,434300 PHT,D,20241017,7.96,7.96,7.9209,7.93,49500 PHX,D,20241017,3.69,3.71,3.6149,3.71,39500 PII,D,20241017,82.76,82.815,81.66,82.6,445700 PIM,D,20241017,3.34,3.34,3.33,3.335,19500 PINE,D,20241017,17.99,17.99,17.65,17.67,79300 PINS,D,20241017,33.21,33.76,32.83,32.94,7943700 PIPR,D,20241017,301.27,305.54,301.1,303.62,86100 PJT,D,20241017,148.8,151.1,148.37,149.82,152700 PK,D,20241017,14.28,14.34,14.04,14.1,2948800 PKE,D,20241017,14.45,15.1,14.335,14.71,108600 PKG,D,20241017,221.92,222.485,219.77,220.4,628900 PKST,D,20241017,14.39,14.637,13.79,13.9,145900 PKX,D,20241017,62.44,62.73,62.23,62.29,822600 PL,D,20241017,2.37,2.38,2.28,2.3,1302900 PL.W,D,20241017,0.18,0.2178,0.1675,0.1675,3400 PLD,D,20241017,126.04,126.92,122.7,122.7,5446700 PLNT,D,20241017,79.54,79.6,78.16,78.75,1273700 PLOW,D,20241017,27.15,27.52,26.565,27.48,170900 PLTR,D,20241017,42.15,42.7,41.61,42,34028400 PLYM,D,20241017,21.96,21.96,21.49,21.71,318300 PM,D,20241017,120.9,121.06,119.825,120.14,2929100 PMF,D,20241017,10.04,10.14,10.0343,10.12,54900 PML,D,20241017,9.22,9.28,9.2002,9.28,160600 PMM,D,20241017,6.47,6.51,6.47,6.5,26300 PMO,D,20241017,10.84,10.91,10.79,10.875,118800 PMT,D,20241017,14.14,14.19,14.05,14.09,420000 PMT-A,D,20241017,25.52,25.72,25.4501,25.5,4600 PMT-B,D,20241017,25.06,25.17,25.0539,25.08,6000 PMT-C,D,20241017,21.3,21.47,21.13,21.47,30700 PMTU,D,20241017,26.1,26.12,26.06,26.0601,1100 PMX,D,20241017,8.16,8.18,8.1339,8.16,73200 PNC,D,20241017,190.96,192.929,188.74,188.8,2842900 PNF,D,20241017,8.26,8.26,8.22,8.22,9200 PNI,D,20241017,7.6,7.64,7.6,7.63,63200 PNNT,D,20241017,7,7.01,6.96,6.97,369000 PNR,D,20241017,99.72,99.86,98.69,99.29,771500 PNS.W,D,20241017,0.0101,0.0149,0.01,0.0141,213100 PNST,D,20241017,0.6,0.6091,0.5802,0.5999,6800 PNW,D,20241017,87.65,87.66,86.96,87.09,1487200 POR,D,20241017,48.79,48.79,48.23,48.26,644000 POST,D,20241017,115.89,116.165,114.98,115.93,398300 PPG,D,20241017,131.56,132.16,128.75,131.36,2104900 PPL,D,20241017,32.64,32.64,32.265,32.37,2522300 PPT,D,20241017,3.66,3.6799,3.6599,3.66,142400 PR,D,20241017,13.99,14.34,13.904,14.21,16783900 PRA,D,20241017,15.65,15.92,15.51,15.91,190200 PRG,D,20241017,49.3,49.71,48.96,49.49,179200 PRGO,D,20241017,24.33,25.22,24.16,24.98,1978100 PRH,D,20241017,26.84,26.87,26.775,26.85,10600 PRI,D,20241017,282.78,284.37,280.43,281,126600 PRI-D,D,20241017,24.6,24.6,24.49,24.6,2200 PRI-I,D,20241017,23.66,23.6601,23.66,23.66,500 PRI-J,D,20241017,23.33,23.6599,23.3,23.5048,1200 PRI-K,D,20241017,22.69,22.94,22.07,22.7025,2800 PRI-L,D,20241017,23.8,24.27,23.5901,23.5901,5700 PRIM,D,20241017,62,62.47,61.16,62.33,748600 PRKS,D,20241017,52.46,54.13,52.42,54.06,879800 PRLB,D,20241017,29.12,29.4599,28.46,29.17,148300 PRM,D,20241017,13.42,13.62,13.37,13.4,448900 PRMW,D,20241017,26.93,27.36,26.93,27.25,1171800 PRO,D,20241017,18.99,19.6,18.53,19.51,315200 PRS,D,20241017,25.34,25.4,25.25,25.325,22900 PRT,D,20241017,4,4.0401,4,4,16100 PRU,D,20241017,127.01,127.95,127.01,127.82,1144300 PSA,D,20241017,346.68,346.91,343.705,345.4,641900 PSA-F,D,20241017,24.91,25.0163,24.82,24.86,22600 PSA-G,D,20241017,24.8,24.94,24.76,24.94,32300 PSA-H,D,20241017,25.2,25.2,25.11,25.1899,7500 PSA-I,D,20241017,23.58,23.7,23.555,23.67,21900 PSA-J,D,20241017,23.11,23.21,22.99,23,18100 PSA-K,D,20241017,23.05,23.16,22.87,22.96,14900 PSA-L,D,20241017,22.61,22.709,22.54,22.69,7700 PSA-M,D,20241017,20.47,20.51,20.22,20.38,9700 PSA-N,D,20241017,18.9,19.04,18.88,18.99,4600 PSA-O,D,20241017,18.91,18.95,18.7918,18.88,12600 PSA-P,D,20241017,19.66,19.7599,19.5,19.68,17800 PSA-Q,D,20241017,19.25,19.25,19.0223,19.19,4500 PSA-R,D,20241017,19.93,19.9799,19.7001,19.76,22900 PSA-S,D,20241017,20.33,20.35,20.225,20.3,18700 PSBD,D,20241017,16.23,16.3,16.16,16.25,60500 PSE-A,D,20241017,20.88,21.2,20.69,21.07,10300 PSF,D,20241017,20.95,20.95,20.55,20.62,62800 PSF.W,D,20241017,0.029,0.034,0.0253,0.0325,7600 PSFE,D,20241017,23.19,23.19,22.735,22.83,198100 PSN,D,20241017,108.67,109,107.88,108.27,400100 PSO,D,20241017,13.54,13.625,13.535,13.59,245500 PSQ.W,D,20241017,0.1621,0.18,0.1605,0.165,5100 PSQH,D,20241017,2.62,2.7,2.62,2.7,53400 PSTG,D,20241017,55,56.59,54.29,56.49,4179600 PSTL,D,20241017,14.68,14.69,14.55,14.66,69100 PSX,D,20241017,133.34,134.08,131.9745,133.35,2219100 PTA,D,20241017,21.14,21.14,20.98,21.02,63700 PTY,D,20241017,14.5,14.515,14.45,14.5,483800 PUK,D,20241017,17.23,17.25,16.96,17.1,2407500 PUMP,D,20241017,8.02,8.03,7.715,8.01,1111200 PVH,D,20241017,98.51,100.15,98.01,100.09,782300 PVL,D,20241017,1.59,1.6,1.58,1.59,59500 PWR,D,20241017,316.2,316.2843,311.6501,313.14,625000 PX,D,20241017,11.46,11.46,11.1799,11.25,401700 PYN,D,20241017,6.12,6.18,6.12,6.15,19100 PYT,D,20241017,23.13,23.13,23.13,23.13,100 PZC,D,20241017,7.42,7.44,7.39,7.44,27300 QBT.W,D,20241017,0.099,0.099,0.085,0.0922,54400 QBTS,D,20241017,1.07,1.08,1.01,1.04,4699000 QD,D,20241017,2.15,2.185,2.06,2.07,588300 QGEN,D,20241017,42.4,42.93,42.27,42.69,1660000 QS,D,20241017,5.51,5.515,5.3,5.34,6651300 QSR,D,20241017,72.1,72.12,70.93,71.07,1090800 QTWO,D,20241017,81.15,82.58,80.09,82.18,995700 QUAD,D,20241017,5.72,5.73,5.49,5.52,117800 QVCC,D,20241017,13.92,13.92,13.8,13.901,12900 QVCD,D,20241017,14,14,13.8,13.82,9800 R,D,20241017,150.76,151.12,149.62,149.86,305400 RA,D,20241017,13.55,13.55,13.46,13.53,212700 RACE,D,20241017,480.12,483.01,477.27,482.32,302100 RAMP,D,20241017,24.87,25.015,24.59,24.8,445200 RBA,D,20241017,78.9,80.63,78.9,80.54,1018900 RBC,D,20241017,291.9,291.97,288.84,290.2,84400 RBLX,D,20241017,41.68,41.75,39.83,39.86,5973300 RBO.W,D,20241017,0.0418,0.045,0.035,0.035,8000 RBOT,D,20241017,8.73,8.73,6.68,7.04,41100 RBRK,D,20241017,39,40.75,38.62,39.48,1859200 RC,D,20241017,7.31,7.33,7.19,7.25,1217600 RC-C,D,20241017,18.9,18.95,18.9,18.95,1100 RC-E,D,20241017,19.44,19.44,19.2379,19.41,4000 RCB,D,20241017,24.375,24.4,24.34,24.3754,5400 RCC,D,20241017,24.25,24.33,24.25,24.3211,1800 RCF.U,D,20241017,11.6,11.76,11.4,11.49,8900 RCI,D,20241017,38.15,38.71,38.1,38.67,596800 RCL,D,20241017,203.15,204.3599,200.915,201.21,1344400 RCS,D,20241017,7.6,7.75,7.49,7.55,266300 RCUS,D,20241017,18,18.46,17.76,18.24,926600 RDDT,D,20241017,76.98,78.74,75.94,76.29,3074800 RDN,D,20241017,35.59,35.85,35.33,35.84,665800 RDW,D,20241017,8.48,8.94,8.41,8.48,507500 RDW.W,D,20241017,1.89,2.01,1.8783,1.99,37000 RDY,D,20241017,79.24,79.81,78.9,79.8,160500 RELX,D,20241017,48.55,48.73,48.43,48.59,825200 RERE,D,20241017,2.59,2.59,2.47,2.51,913500 RES,D,20241017,6.7,6.74,6.29,6.58,3730300 REVG,D,20241017,29.31,29.95,29.08,29.82,428600 REX,D,20241017,46.07,47.18,46.01,46.63,105100 REX-B,D,20241017,24.38,24.38,23.95,23.95,14400 REX-C,D,20241017,22.76,23.9,22.76,23.9,1200 REXR,D,20241017,47.2,48.48,44.89,44.93,5468500 REZI,D,20241017,21.49,21.73,21.27,21.72,680700 RF,D,20241017,24.04,24.26,23.82,23.98,12409700 RF-C,D,20241017,25.38,25.43,25.1,25.23,36800 RF-E,D,20241017,19.68,19.81,19.6,19.8,23200 RF-F,D,20241017,26.09,26.19,26.05,26.18,62500 RFI,D,20241017,13.03,13.1025,12.88,12.88,43000 RFL,D,20241017,2.06,2.06,1.86,1.97,61400 RFM,D,20241017,16.16,16.21,16.16,16.17,8600 RFMZ,D,20241017,14.47,14.47,14.37,14.38,57800 RGA,D,20241017,218.87,220.32,217.79,219.11,291500 RGR,D,20241017,42.24,42.24,41.81,42.2,64300 RGT,D,20241017,11.71,11.71,11.63,11.64,2000 RH,D,20241017,352.03,352.315,345.52,348.1,595000 RHI,D,20241017,67.78,67.865,66.51,67.22,1430400 RHP,D,20241017,113.05,113.26,110.85,111.18,414600 RIG,D,20241017,4.12,4.29,4.055,4.26,12074100 RIO,D,20241017,64.65,65.125,64.135,65.09,3642700 RIT-A,D,20241017,25.1,25.19,25.1,25.1642,31500 RIT-B,D,20241017,25.08,25.1,25.03,25.0709,48900 RIT-C,D,20241017,24.06,24.1985,24.01,24.14,28500 RIT-D,D,20241017,24.14,24.14,24.0406,24.05,16700 RITM,D,20241017,10.93,10.935,10.81,10.83,3181200 RIV,D,20241017,12.71,12.725,12.67,12.699,44300 RIV-A,D,20241017,24.4,24.5,24.36,24.44,7500 RJF,D,20241017,136.95,138.2,136.24,138.15,1398600 RJF-B,D,20241017,25.17,25.1762,25.14,25.14,5600 RKT,D,20241017,18.24,18.33,17.75,18.01,3443000 RL,D,20241017,203.53,205.07,202.18,202.94,504800 RLI,D,20241017,162.97,164.25,162.25,164.21,84600 RLJ,D,20241017,9.12,9.23,9.105,9.22,894900 RLJ-A,D,20241017,26.02,26.1757,25.65,25.81,46600 RLTY,D,20241017,17.36,17.36,17.01,17.02,51700 RLX,D,20241017,1.66,1.665,1.62,1.63,2043600 RM,D,20241017,30.96,32.16,30.905,32,20600 RMAX,D,20241017,12.3,12.3,11.895,12.1,194900 RMD,D,20241017,239.78,242.15,237.37,239.59,839300 RMI,D,20241017,16.31,16.35,16.3023,16.345,12900 RMM,D,20241017,15.83,15.92,15.7949,15.9,51100 RMMZ,D,20241017,16.29,16.4,16.29,16.38,2200 RMP.P,D,20241017,25.25,25.25,25.25,25.25,1100 RMT,D,20241017,9.81,9.8504,9.72,9.73,67700 RNG,D,20241017,32.62,32.98,32.34,32.96,675600 RNGR,D,20241017,12.47,12.5571,12.24,12.53,42500 RNP,D,20241017,23.74,23.8371,23.6,23.7,68400 RNR,D,20241017,279.22,283.72,277.47,283.49,423600 RNR-F,D,20241017,24.41,24.5499,24.3,24.38,8300 RNR-G,D,20241017,18.6,18.6228,18.4793,18.54,16700 RNST,D,20241017,34.13,34.25,33.76,34.21,295300 ROG,D,20241017,105.07,105.85,103.575,105.85,87600 ROK,D,20241017,272.66,274.007,270.48,272.63,554700 ROL,D,20241017,49.52,49.57,48.86,49.46,1217500 RPM,D,20241017,132.97,133.6,131.94,133.55,568100 RQI,D,20241017,14.16,14.16,14,14.09,203300 RRAC,D,20241017,11.52,11.52,11.5,11.5,209600 RRC,D,20241017,30.22,30.3,29.72,29.87,2896300 RRX,D,20241017,177.76,179.445,176.15,176.54,400400 RS,D,20241017,292.95,297.655,292.9,296.34,269900 RSF,D,20241017,15.43,15.43,15.32,15.34,6500 RSG,D,20241017,206.27,206.795,204.61,205.62,626300 RSI,D,20241017,11.14,11.18,10.89,11.13,1181700 RSKD,D,20241017,4.57,4.685,4.56,4.6,509100 RTO,D,20241017,24.5,24.69,24.21,24.56,1550400 RTX,D,20241017,126.47,127,125.13,125.75,2463700 RVLV,D,20241017,26.1,26.69,25.86,26.35,681300 RVT,D,20241017,15.97,15.97,15.83,15.85,180200 RVTY,D,20241017,121.7,122.54,118.2,119.05,702000 RWT,D,20241017,7.73,7.77,7.635,7.66,616700 RWT-A,D,20241017,25.93,26.5,25.9276,26.45,13500 RWTN,D,20241017,25.65,25.65,25.43,25.5,1400 RWTO,D,20241017,25.86,25.8999,25.715,25.8,2600 RXO,D,20241017,29.35,29.64,28.91,29.29,811200 RY,D,20241017,125.48,126.955,125.48,126.47,927700 RYAM,D,20241017,8.25,8.295,7.96,8.12,382300 RYAN,D,20241017,71,71.145,70.38,70.57,560900 RYI,D,20241017,21.65,22.08,21.4719,22,190200 RYN,D,20241017,32.19,32.5,31.85,32.09,1284900 RZB,D,20241017,25.07,25.23,25.0659,25.11,20700 RZC,D,20241017,26.56,26.71,26.3601,26.68,32700 S,D,20241017,26.5,26.79,25.7318,26.02,5337300 SA,D,20241017,17.5,17.57,17.2,17.36,394400 SABA,D,20241017,8.57,8.582,8.52,8.56,65300 SAFE,D,20241017,25.08,25.09,24.42,24.57,264300 SAH,D,20241017,56.8,57.36,56.26,56.78,124000 SAJ,D,20241017,25.32,25.3201,25.3,25.31,600 SAM,D,20241017,285.35,293.95,285.35,293.9,148800 SAN,D,20241017,5.01,5.026,4.965,4.99,2897000 SAND,D,20241017,5.92,5.92,5.84,5.88,2511200 SAP,D,20241017,229.71,229.97,227.68,228.84,576300 SAR,D,20241017,24.33,24.44,24.2201,24.26,24400 SARO,D,20241017,32.27,33,32.13,32.69,580200 SAT,D,20241017,24.44,24.48,24.21,24.475,3400 SAVE,D,20241017,1.65,1.66,1.5,1.52,8820800 SAY,D,20241017,25.4,25.4,25.35,25.3999,1800 SAZ,D,20241017,25.701,25.701,25.701,25.701,300 SB,D,20241017,4.43,4.48,4.385,4.47,767300 SB-C,D,20241017,25.93,25.93,25.93,25.93,1300 SB-D,D,20241017,26.05,26.14,25.76,25.78,8700 SBBA,D,20241017,25.16,25.23,25.1418,25.18,4400 SBH,D,20241017,12.74,12.99,12.59,12.96,763400 SBI,D,20241017,8.22,8.22,8.2,8.22,26100 SBR,D,20241017,61.5,61.9749,61.3685,61.85,21400 SBS,D,20241017,16.07,16.39,16.04,16.36,1174500 SBSW,D,20241017,4.05,4.15,4.02,4.07,4385000 SBX.V,D,20241017,10.03,10.04,10.03,10.04,62300 SBX.W,D,20241017,0.1499,0.1499,0.1251,0.147,11200 SBX.Y,D,20241017,0.15,0.15,0.15,0.15,100 SBXC,D,20241017,10.79,11.65,10.78,11.65,43700 SCCO,D,20241017,112.55,113.36,111.485,111.99,783600 SCD,D,20241017,17.5,17.5,17.35,17.37,35500 SCE-G,D,20241017,21.56,21.64,21.49,21.61,12000 SCE-H,D,20241017,25.18,25.23,25.17,25.23,7800 SCE-J,D,20241017,24.61,24.7,24.4825,24.63,20200 SCE-K,D,20241017,25.09,25.25,24.9001,25.07,8600 SCE-L,D,20241017,20.9,20.97,20.88,20.969,15100 SCE-M,D,20241017,27.13,27.15,26.9506,26.97,10500 SCE-N,D,20241017,26.84,26.84,26.64,26.65,24200 SCH-D,D,20241017,25.52,25.56,25.46,25.53,23200 SCH-J,D,20241017,22.39,22.57,22.22,22.42,65500 SCHW,D,20241017,72.52,72.71,71.755,71.91,8717800 SCI,D,20241017,76.36,76.435,74.95,75.58,891000 SCL,D,20241017,75.92,76.4689,75.28,76.01,61000 SCM,D,20241017,14.38,14.38,14.28,14.31,123800 SCS,D,20241017,13.13,13.21,12.98,13.21,410700 SD,D,20241017,11.62,11.83,11.51,11.8,241400 SDHC,D,20241017,36.86,37.24,35.57,36.76,38400 SDHY,D,20241017,16.65,16.6799,16.56,16.57,48600 SDRL,D,20241017,37.01,37.67,36.67,37.66,967500 SE,D,20241017,101.4,101.5995,98.64,98.96,3236600 SEA-A,D,20241017,25.6145,25.7,25.5805,25.5805,2400 SEA-B,D,20241017,25.58,25.64,25.5,25.58,16100 SED.U,D,20241017,11.21,11.21,11.21,11.21,200 SED.W,D,20241017,0.03,0.03,0.03,0.03,1900 SEE,D,20241017,36.73,36.82,35.995,36.67,2954600 SEI,D,20241017,14,14.06,13.58,13.68,274100 SEM,D,20241017,34.29,34.47,34.13,34.29,240300 SEMR,D,20241017,13.31,13.64,13.09,13.24,569800 SES,D,20241017,0.614,0.625,0.5705,0.5715,1707600 SES.W,D,20241017,0.036,0.036,0.036,0.036,8000 SF,D,20241017,101.32,102.8,101.235,102.42,653500 SF-B,D,20241017,25.31,25.31,25.04,25.04,2900 SF-C,D,20241017,25.61,25.8569,25.32,25.38,10100 SF-D,D,20241017,21.27,21.27,21.08,21.19,9100 SFB,D,20241017,23.22,23.22,23.017,23.12,21300 SFBS,D,20241017,87.79,88.86,86.8,87.57,164100 SFL,D,20241017,11.32,11.385,11.255,11.33,552200 SG,D,20241017,38.08,38.42,35.37,35.56,3425200 SGHC,D,20241017,4.08,4.25,4.05,4.17,272800 SGU,D,20241017,11.97,12,11.8,11.89,7100 SHAK,D,20241017,109.98,109.985,107.31,108.4,588300 SHCO,D,20241017,5.58,5.64,5.38,5.4,95100 SHEL,D,20241017,66.87,67.34,66.73,67.34,3925100 SHG,D,20241017,41.76,41.77,41.36,41.56,171800 SHO,D,20241017,10.4,10.455,10.345,10.4,1365100 SHO-H,D,20241017,23.19,23.47,23.1626,23.34,19100 SHO-I,D,20241017,21.73,21.73,21.4025,21.5932,17000 SHOC,D,20241017,47.28,47.28,46.58,46.58,21000 SHOP,D,20241017,82.89,83.18,81.14,81.63,3519700 SHW,D,20241017,390.38,392.3,387.51,389.08,1080700 SID,D,20241017,2.09,2.11,2.07,2.09,1118200 SIG,D,20241017,101.67,102.77,99.8382,100.79,502000 SII,D,20241017,45.8,45.82,44.73,45.5,163700 SILA,D,20241017,25.66,26.18,25.65,26.09,269000 SIT-A,D,20241017,24.42,24.49,24.395,24.395,12300 SITC,D,20241017,16.94,17,16.77,16.82,1247700 SITE,D,20241017,147.91,147.91,145.453,145.87,192400 SJM,D,20241017,121.23,121.39,120.08,121.25,695200 SJT,D,20241017,3.98,4.02,3.955,4.01,72600 SJW,D,20241017,60.06,60.33,59.235,59.55,184500 SKE,D,20241017,9.45,9.59,9.26,9.38,232700 SKIL,D,20241017,15.82,16.1,15.63,16.01,17100 SKLZ,D,20241017,5.42,5.52,5.2625,5.48,86300 SKM,D,20241017,22.62,22.785,22.58,22.67,399000 SKT,D,20241017,34.4,34.63,34.18,34.45,499000 SKX,D,20241017,63.08,63.32,61.795,62,2612800 SKY,D,20241017,98.63,100.05,98.33,99.15,711600 SLB,D,20241017,43.5,44.05,43.29,43.99,14481300 SLF,D,20241017,56.96,57.37,56.82,57.24,393000 SLG,D,20241017,72.59,75.59,72.59,75.15,1021300 SLG-I,D,20241017,24.26,24.35,24.26,24.26,5200 SLGN,D,20241017,51.93,52.22,51.69,51.72,283700 SLQT,D,20241017,2.65,2.78,1.95,2.1,6718200 SLVM,D,20241017,86.69,87.21,85.56,86.97,166400 SM,D,20241017,42.78,43.62,42.42,43.52,1099000 SMAR,D,20241017,55.95,56.08,55.93,56.06,1644600 SMBK,D,20241017,30.94,31.5,30.62,31.5,77000 SMC,D,20241017,35.77,36.2675,34.7,35.73,71600 SMFG,D,20241017,13.17,13.22,13.05,13.05,1015800 SMG,D,20241017,90,90.01,88.72,89.46,408900 SMHI,D,20241017,9.03,9.11,8.8,8.89,117400 SMP,D,20241017,31.51,31.7,31.23,31.61,88600 SMR,D,20241017,18.05,19.74,17.58,18.02,21031200 SMR.W,D,20241017,6.95,8.48,6.8,7.2,706400 SMRT,D,20241017,1.74,1.755,1.705,1.73,826300 SMWB,D,20241017,8.9,9.1,8.731,8.98,210800 SN,D,20241017,105.57,106.38,104.0001,106.07,1279000 SNA,D,20241017,305.5,328.45,304.47,327.79,927800 SNAP,D,20241017,10.6,10.69,10.26,10.46,28907700 SNDA,D,20241017,26.5,27.84,26.24,27.01,74400 SNDR,D,20241017,28.29,28.29,27.89,28.25,967100 SNN,D,20241017,29.19,29.405,29.15,29.35,748800 SNOW,D,20241017,119,119.7,117.3,119.03,4023500 SNV,D,20241017,50,51.69,49.3,50.85,4241800 SNV-D,D,20241017,25.18,25.2,25.1,25.19,14500 SNV-E,D,20241017,26.65,26.68,26.4601,26.49,39100 SNX,D,20241017,121.01,123.65,121.01,123.51,596400 SO,D,20241017,92.31,92.85,92.015,92.7,3908700 SOBO,D,20241017,24.14,24.31,23.64,24.28,497400 SOC,D,20241017,20.02,20.02,19.43,19.9,548300 SOC.W,D,20241017,8.22,8.48,7.92,8.48,46400 SOJC,D,20241017,24.802,24.87,24.5954,24.8242,11400 SOJD,D,20241017,23.84,23.89,23.6376,23.86,67100 SOJE,D,20241017,21.57,21.65,21.42,21.55,32900 SOL,D,20241017,2.65,2.65,2.54,2.59,134400 SOLV,D,20241017,71.5,72.72,71.14,72.41,1252200 SON,D,20241017,54.28,54.59,52.89,53.44,1168600 SONY,D,20241017,18.6,18.62,18.435,18.51,1662800 SOR,D,20241017,44.08,44.16,43.815,44.1342,5400 SOS,D,20241017,0.8399,0.87,0.8036,0.8348,73700 SPB,D,20241017,92.28,92.28,91.35,91.67,156000 SPCE,D,20241017,7.15,7.17,6.84,7.06,958800 SPE,D,20241017,14.27,14.44,14.245,14.437,26300 SPG,D,20241017,174.43,175.095,172.88,174.35,1070800 SPG-J,D,20241017,63.215,63.215,63.215,63.215,100 SPGI,D,20241017,531.74,532,515.21,518.96,1447600 SPH,D,20241017,18.89,18.99,18.5,18.71,116100 SPHR,D,20241017,48.24,48.85,47.15,47.63,684200 SPIR,D,20241017,9.76,9.87,9.45,9.7,105500 SPL-A,D,20241017,24.39,24.4,24.34,24.4,3200 SPMC,D,20241017,19.38,19.38,19.1701,19.32,26200 SPN-B,D,20241017,25.56,25.6,25.5,25.58,10500 SPNT,D,20241017,13.77,14.07,13.71,14.01,507500 SPOT,D,20241017,372.38,373.9899,366.65,366.75,1242600 SPR,D,20241017,32.17,32.4,32.02,32.21,822800 SPRU,D,20241017,2.66,2.74,2.61,2.61,34700 SPXC,D,20241017,173,173.235,171.039,171.73,175700 SPXX,D,20241017,16.89,16.89,16.78,16.79,20400 SQ,D,20241017,73.75,74.18,72.63,73.68,4860900 SQM,D,20241017,38.65,39.12,38.15,38.6,1171900 SQNS,D,20241017,2.34,2.39,2.29,2.37,31700 SR,D,20241017,64.8,65.13,61.555,63.78,1292800 SR-A,D,20241017,25.32,25.32,25.2,25.2501,15700 SRE,D,20241017,85.5,85.92,84.61,85.49,3135200 SREA,D,20241017,24.95,25.1686,24.88,24.92,21600 SRFM,D,20241017,1.79,2,1.75,1.88,501400 SRG,D,20241017,4.54,4.56,4.4201,4.56,161600 SRG-A,D,20241017,22.44,22.44,22.14,22.24,4600 SRI,D,20241017,9.94,9.94,9.68,9.75,128500 SRL,D,20241017,8.1,8.48,8.1,8.29,10600 SRV,D,20241017,45.87,46.8099,45.76,46.44,24700 SSB,D,20241017,102.43,103.45,102.01,102.98,411900 SSD,D,20241017,189.58,192.665,188.03,192.25,251100 SSL,D,20241017,6.48,6.52,6.4109,6.46,584400 SST,D,20241017,1.1,1.1096,1.08,1.08,49600 SSTK,D,20241017,31.49,31.49,30.35,31.24,297700 ST,D,20241017,36.04,36.18,35.54,36.13,841200 STAG,D,20241017,38.93,39.06,38.38,38.47,1832000 STC,D,20241017,71.11,71.71,70.51,71.25,111400 STE,D,20241017,227.56,228.03,223.14,225,648100 STEL,D,20241017,26.99,27.25,26.69,27.22,87700 STEM,D,20241017,0.61,0.63,0.565,0.5745,6500800 STEW,D,20241017,15.99,16.06,15.9812,16.04,46800 STG,D,20241017,7.29,7.49,7.0825,7.42,10400 STK,D,20241017,33.63,33.7,33.37,33.44,13800 STLA,D,20241017,13.04,13.05,12.89,13,6540200 STM,D,20241017,27.67,27.8,27.36,27.44,4443200 STN,D,20241017,82.52,82.54,81.545,82.39,125800 STNG,D,20241017,67.5,67.5,65.862,66.24,774400 STR,D,20241017,22.74,22.89,22.52,22.66,1095500 STRV,D,20241017,37.63,37.65,37.4202,37.43,74400 STT,D,20241017,93,93.365,92.16,92.55,1923200 STT-G,D,20241017,24.99,25.08,24.9312,25.08,44700 STVN,D,20241017,18.23,18.7915,17.9,18.21,482600 STWD,D,20241017,20.31,20.3886,20.27,20.28,2391300 STXD,D,20241017,34.045,34.045,33.98,33.9852,2100 STXE,D,20241017,30.4,30.4282,30.17,30.2978,6600 STXG,D,20241017,42.57,42.57,42.2,42.23,12600 STXI,D,20241017,26.11,26.2,26.08,26.2,1800 STXK,D,20241017,32.07,32.07,31.8901,31.9605,3900 STXM,D,20241017,26.61,26.62,26.5499,26.57,3300 STXT,D,20241017,20.44,20.64,20.36,20.3891,67500 STXV,D,20241017,31,31.04,30.9427,30.9719,8900 STZ,D,20241017,244.18,244.18,238.84,240.04,1473300 SU,D,20241017,38.57,38.99,38.49,38.98,2088800 SUI,D,20241017,136.39,137.86,136.03,137.58,1292200 SUM,D,20241017,40.75,41.95,40.43,41.75,2264400 SUN,D,20241017,52.94,53.0717,51.71,51.87,396900 SUP,D,20241017,2.9,2.92,2.86,2.92,49400 SUPP,D,20241017,67.4466,67.4466,67.4466,67.4466,100 SUPV,D,20241017,7.65,7.895,7.61,7.74,812000 SUZ,D,20241017,9.63,9.79,9.61,9.72,691700 SVV,D,20241017,10.36,10.38,10.17,10.23,262800 SW,D,20241017,43.74,43.92,43.06,43.42,5411100 SWI,D,20241017,12.91,13.08,12.8442,13.06,413000 SWK,D,20241017,107.19,107.19,104.55,105.15,1404700 SWX,D,20241017,76.6,76.6,74.88,74.96,236100 SWZ,D,20241017,8.735,8.75,8.66,8.674,7000 SXC,D,20241017,8.67,8.845,8.64,8.78,624000 SXI,D,20241017,183.03,183.03,180.285,181.32,27100 SXT,D,20241017,79.12,79.35,78.5,78.68,86700 SYF,D,20241017,56.63,57.265,56.03,56.7,4763400 SYF-A,D,20241017,21.1,21.2,21.035,21.05,36900 SYF-B,D,20241017,26.13,26.26,25.9934,26.25,55000 SYK,D,20241017,362.61,364.53,359.04,359.73,820700 SYY,D,20241017,75.88,75.88,75.1,75.38,1889000 T,D,20241017,21.56,21.77,21.53,21.73,25471100 T-A,D,20241017,22.4,22.59,22.39,22.5,169900 T-C,D,20241017,21.17,21.37,21.17,21.34,91300 TAC,D,20241017,10.56,10.635,10.45,10.51,667500 TAK,D,20241017,14.1,14.26,14.09,14.26,2029100 TAL,D,20241017,10,10.08,9.77,10.05,3844300 TALO,D,20241017,9.64,9.75,9.54,9.75,1788000 TAP,D,20241017,56.05,56.46,55.545,56.05,1389700 TBB,D,20241017,24.48,24.58,24.43,24.48,82400 TBBB,D,20241017,33,33.33,32.64,33.12,658200 TBC,D,20241017,25.15,25.17,25.02,25.09,58400 TBI,D,20241017,7.93,7.94,7.7,7.82,132100 TBN,D,20241017,18.69,19.5,18.69,19.36,13300 TCI,D,20241017,28.17,28.33,28.17,28.17,800 TCS,D,20241017,12.18,12.2799,11.39,11.8,78600 TD,D,20241017,56.39,56.7,55.96,56.42,3269500 TDC,D,20241017,32.5,32.55,32.216,32.34,446000 TDF,D,20241017,8.9,8.98,8.68,8.7,48200 TDG,D,20241017,1394.76,1414.745,1390.4,1401.96,197200 TDOC,D,20241017,9.78,9.78,9.21,9.51,4294900 TDS,D,20241017,25.48,25.73,25.04,25.26,696900 TDS-U,D,20241017,22.1,22.19,21.865,21.9226,19700 TDS-V,D,20241017,19.89,20.1099,19.54,19.57,32500 TDW,D,20241017,63.05,63.85,62.28,63.75,1239900 TDY,D,20241017,446.84,449.8207,444.97,448.73,192100 TEAF,D,20241017,13.1,13.26,13.0866,13.24,21700 TECK,D,20241017,50.67,50.69,49.94,50.5,2731100 TEF,D,20241017,4.87,4.87,4.82,4.83,501100 TEI,D,20241017,5.75,5.75,5.63,5.65,144300 TEL,D,20241017,145.48,147.94,144.37,147.87,1411900 TEN,D,20241017,24.28,24.4099,23.97,24.25,204200 TEN-E,D,20241017,26.44,26.49,26.35,26.35,4900 TEN-F,D,20241017,27.35,27.46,27.31,27.3201,9200 TEO,D,20241017,8.53,8.62,8.38,8.57,92300 TEVA,D,20241017,18.08,18.185,17.89,17.96,3095700 TEX,D,20241017,56.02,56.56,55.31,56.35,390200 TFC,D,20241017,44.11,44.2,42.945,42.95,13570400 TFC-I,D,20241017,24.0715,24.23,24.01,24.1212,14600 TFC-O,D,20241017,24.23,24.46,24.115,24.32,48900 TFC-R,D,20241017,22.16,22.26,21.88,22,181900 TFII,D,20241017,141.16,141.16,136.97,138.14,227700 TFPM,D,20241017,16.68,16.95,16.68,16.79,133600 TFX,D,20241017,235.41,236.32,233.705,234.14,303800 TG,D,20241017,8.06,8.15,7.84,8,150600 TGI,D,20241017,15.51,15.52,14.99,14.99,812600 TGLS,D,20241017,76.86,78,75.16,77.12,298800 TGNA,D,20241017,16.57,16.68,16.48,16.68,1282300 TGS,D,20241017,20.3,20.69,20.2207,20.47,87100 TGT,D,20241017,158.88,158.9727,155.51,155.89,2879800 THC,D,20241017,162.86,163.76,161.14,161.71,488700 THG,D,20241017,152,154.94,151.935,154.91,207000 THIR,D,20241017,25.57,25.61,25.52,25.5472,43100 THLV,D,20241017,28.95,28.95,28.89,28.8941,18200 THO,D,20241017,114.15,114.625,112.7413,113.96,561400 THQ,D,20241017,22.18,22.375,22.1,22.1,101700 THR,D,20241017,29.04,29.05,28.755,29.01,104100 THS,D,20241017,42.27,42.33,41.84,42.19,165700 THW,D,20241017,12.94,13.0093,12.9,12.94,79600 TIMB,D,20241017,15.42,15.555,15.375,15.54,299000 TISI,D,20241017,22.11,22.9,22,22.12,14900 TIXT,D,20241017,3.85,3.875,3.78,3.84,259500 TJX,D,20241017,118.07,118.56,117.21,117.48,2934400 TK,D,20241017,8.48,8.615,8.38,8.47,972300 TKC,D,20241017,6.3,6.36,6.27,6.35,221600 TKO,D,20241017,128.39,129.06,127.31,128.03,383100 TKR,D,20241017,86.58,87.29,86.115,87.24,411800 TLK,D,20241017,19.41,19.4605,19.29,19.39,339800 TLYS,D,20241017,4.42,4.48,4.36,4.43,37900 TM,D,20241017,172.48,172.77,171.1,171.2,516100 TME,D,20241017,11.92,11.92,11.55,11.64,4856200 TMHC,D,20241017,70.71,70.75,69.55,69.95,592400 TMO,D,20241017,604.34,608.39,596.87,599.25,1946100 TNC,D,20241017,94.49,94.8109,93.13,94.44,38000 TNET,D,20241017,96.47,96.97,95,96.93,144200 TNK,D,20241017,55.6,56.01,54.65,55.39,220300 TNL,D,20241017,46.93,47.39,46.5631,47.33,507400 TOL,D,20241017,156.53,158.06,155.58,156.67,849000 TOST,D,20241017,29.07,29.63,28.53,29.54,4862100 TPB,D,20241017,43.89,43.94,43.01,43.2,70000 TPC,D,20241017,27.83,28,27.51,27.57,220800 TPH,D,20241017,46.61,46.6699,46.03,46.21,381300 TPL,D,20241017,1051.39,1077.25,1051.39,1066.02,65000 TPR,D,20241017,45.56,45.98,45.13,45.18,2357900 TPTA,D,20241017,17.7,17.97,17.7,17.97,1300 TPVG,D,20241017,6.8,6.81,6.75,6.79,232500 TPX,D,20241017,50.89,51.12,50.12,50.42,968500 TPZ,D,20241017,18.85,18.99,18.79,18.84,12300 TR,D,20241017,30.33,30.4399,30.195,30.35,97700 TRAK,D,20241017,20.41,20.41,19.6179,19.77,38400 TRC,D,20241017,16.89,16.89,16.58,16.7,79800 TREX,D,20241017,64.59,64.81,63.43,63.89,785900 TRGP,D,20241017,164.08,165.38,161.625,161.92,1262300 TRI,D,20241017,168.04,169.18,168.04,168.34,256600 TRN,D,20241017,35.73,35.73,34.98,35.2,375500 TRNO,D,20241017,66.59,66.88,64.44,64.47,1546800 TROX,D,20241017,14.66,14.77,14.39,14.57,1039500 TRP,D,20241017,47.33,48.015,47.31,47.53,1539300 TRT-A,D,20241017,25.86,25.86,25.84,25.84,1200 TRT-B,D,20241017,25.35,25.4046,25.28,25.37,2600 TRT-C,D,20241017,25.38,25.38,25.22,25.32,4100 TRT-D,D,20241017,25.01,25.01,24.8501,24.88,15600 TRT-E,D,20241017,23.01,23.01,23,23,1200 TRT-P,D,20241017,19.25,19.3539,19.25,19.2885,2600 TRTX,D,20241017,8.8,8.88,8.7,8.81,526600 TRU,D,20241017,105.79,107.96,105.25,107,1895000 TRV,D,20241017,253,265.19,252.93,264.82,2847900 TS,D,20241017,31.38,31.675,31.31,31.63,1101500 TSE,D,20241017,6.03,6.03,5.53,5.58,427700 TSI,D,20241017,5.09,5.12,5.07,5.09,92000 TSLX,D,20241017,20.96,20.96,20.7105,20.74,197300 TSM,D,20241017,203.35,212.6,201.97,205.84,62274600 TSN,D,20241017,60.56,60.715,59.711,59.79,1297800 TSQ,D,20241017,10.44,10.47,10.31,10.32,24600 TT,D,20241017,403.01,404.41,397.64,400.14,1029100 TTC,D,20241017,84.28,84.5,83.395,84.06,823300 TTE,D,20241017,65.06,65.21,64.55,65,1073000 TTI,D,20241017,3.42,3.42,3.26,3.38,1575400 TTP,D,20241017,45,45,44.7309,44.86,4900 TU,D,20241017,16.18,16.385,16.17,16.34,2601400 TUYA,D,20241017,1.58,1.6,1.525,1.54,337900 TV,D,20241017,2.27,2.405,2.23,2.38,1185200 TVC,D,20241017,22.98,23.0879,22.9218,23.02,5700 TVE,D,20241017,22.89,22.8918,22.71,22.77,7500 TWI,D,20241017,7.07,7.11,6.965,7.1,283600 TWLO,D,20241017,70.39,70.57,69.71,70.21,1449900 TWN,D,20241017,45.1062,45.52,45.1062,45.42,11100 TWO,D,20241017,13.14,13.165,13.03,13.06,1361600 TWO-A,D,20241017,24.73,24.99,24.73,24.99,2800 TWO-B,D,20241017,24.69,24.9662,24.69,24.82,3300 TWO-C,D,20241017,24.84,24.94,24.84,24.87,7700 TX,D,20241017,35.14,35.76,35.14,35.67,144900 TXNM,D,20241017,44.02,44.02,43.48,43.51,567800 TXO,D,20241017,19.35,19.35,18.75,18.87,41900 TXT,D,20241017,87.94,90.39,87.59,90.32,1245200 TY,D,20241017,33.61,33.61,33.44,33.44,28800 TY.P,D,20241017,47.5,47.5,47.5,47.5,300 TYG,D,20241017,40.43,40.72,40.36,40.47,21800 TYL,D,20241017,589,589.7,586.64,588.23,187600 U,D,20241017,21.67,21.79,20.82,21.27,7053400 UA,D,20241017,8.72,8.79,8.585,8.7,2803200 UAA,D,20241017,9.43,9.58,9.335,9.48,10731300 UAN,D,20241017,72.36,74.68,71.9,74,22600 UBER,D,20241017,79.92,80.88,79.41,79.9,27373100 UBS,D,20241017,32.7,32.8,32.45,32.56,1234400 UCB,D,20241017,29.68,29.94,29.47,29.91,342300 UCB-I,D,20241017,24.9334,24.97,24.5501,24.92,12500 UDR,D,20241017,44.82,44.93,44.25,44.32,1434200 UE,D,20241017,22,22.1,21.88,22,419500 UFI,D,20241017,6.91,6.91,6.81,6.87,46000 UGI,D,20241017,25.13,25.21,24.83,24.86,1459600 UGP,D,20241017,3.63,3.7,3.63,3.68,932900 UHA.B,D,20241017,67.68,67.735,66.88,67.51,139200 UHAL,D,20241017,73.52,73.775,72.17,72.54,89900 UHS,D,20241017,234.58,238.62,233.19,234.16,620400 UHT,D,20241017,43.3,43.31,42.52,42.67,45700 UI,D,20241017,248.9,249.8,245.43,249.8,43300 UIS,D,20241017,6.76,7.05,6.68,7.02,694400 UL,D,20241017,63.18,63.33,62.87,62.88,1939300 ULS,D,20241017,54.38,54.76,53.5401,53.78,381000 UMC,D,20241017,8.13,8.24,7.99,8,16072300 UMH,D,20241017,18.97,19.02,18.87,18.91,182200 UMH-D,D,20241017,24.12,24.1886,24.01,24.02,15600 UNF,D,20241017,193.69,194.04,191.93,193.89,33500 UNFI,D,20241017,21.12,22.251,21,22.05,743300 UNH,D,20241017,560.58,569.47,558.72,566.03,5588600 UNM,D,20241017,64.15,64.52,63.73,64.21,824700 UNMA,D,20241017,25.45,25.46,25.1827,25.34,9600 UNP,D,20241017,246.88,246.88,240.5,241.72,2177900 UP,D,20241017,2.15,2.16,2.04,2.08,592300 UPS,D,20241017,135.85,136.23,134.98,135.41,3800600 URI,D,20241017,849.87,850,836.975,840.54,340700 USA,D,20241017,7.31,7.3178,7.1501,7.18,806800 USAC,D,20241017,22.88,22.9,22.17,22.52,367700 USB,D,20241017,49.87,50.47,49.1,49.97,16053100 USB-A,D,20241017,878,882.075,877,880.4,2900 USB-H,D,20241017,21.97,22.075,21.93,21.93,106900 USB-P,D,20241017,25.3,25.3,25.14,25.14,19300 USB-Q,D,20241017,18.5,18.5169,18.37,18.49,36800 USB-R,D,20241017,19.86,20.0368,19.67,19.83,85100 USB-S,D,20241017,22.41,22.44,22.28,22.34,33100 USFD,D,20241017,62.43,62.51,61.68,62,1350400 USM,D,20241017,59.89,60.43,58.56,58.71,100200 USNA,D,20241017,36.63,36.63,35.71,36.23,50600 USPH,D,20241017,83.89,84.94,83.37,84.45,70200 UTF,D,20241017,25.68,25.7033,25.53,25.53,104400 UTI,D,20241017,16.6,16.655,16.273,16.41,241400 UTL,D,20241017,60.92,60.92,59.69,59.85,34900 UTZ,D,20241017,17.63,17.68,17.37,17.64,434100 UVE,D,20241017,19.84,20.14,19.61,20.07,227400 UVV,D,20241017,50.93,51.59,50.5,51.36,195100 UWM.W,D,20241017,0.35,0.3535,0.34,0.34,1300 UWMC,D,20241017,7.4,7.43,7.29,7.36,2233700 UZD,D,20241017,23.84,23.85,23.72,23.79,21400 UZE,D,20241017,22.5,22.5,22.4001,22.49,9600 UZF,D,20241017,22.54,22.54,22.45,22.52,12400 V,D,20241017,288.57,290.93,287.61,290.39,8815800 VAC,D,20241017,78.96,80.38,77.41,80.37,461400 VAL,D,20241017,50.59,51.97,50.1344,51.93,1034700 VAL.W,D,20241017,8.13,8.78,8.13,8.6453,22600 VALE,D,20241017,10.79,10.8,10.68,10.74,27350600 VATE,D,20241017,6.27,6.35,6.04,6.08,16800 VBF,D,20241017,16.59,16.59,16.41,16.5,31700 VCV,D,20241017,10.68,10.74,10.62,10.64,151000 VEEV,D,20241017,216.52,217.33,213.71,217.02,791800 VEL,D,20241017,19.79,19.845,19.6547,19.7,28200 VET,D,20241017,9.7,9.825,9.665,9.81,1236300 VFC,D,20241017,19.5,20,19.5,19.79,5876300 VGI,D,20241017,8.04,8.1,8.0201,8.04,20900 VGM,D,20241017,10.44,10.44,10.4,10.42,128400 VHC,D,20241017,6.73,6.73,6.38,6.38,4500 VHI,D,20241017,36.9,37,35.19,35.69,22200 VICI,D,20241017,33.14,33.24,32.93,33.05,3045300 VIK,D,20241017,39,39.7,38.75,39.39,1259900 VIPS,D,20241017,14.8,14.875,14.38,14.44,2748800 VIST,D,20241017,46.91,49.26,46.7472,48.93,683600 VIV,D,20241017,9.5,9.67,9.5,9.64,732600 VKQ,D,20241017,10.14,10.14,10.1,10.12,178300 VLN,D,20241017,1.85,1.915,1.82,1.82,768000 VLN.W,D,20241017,0.0349,0.0349,0.0349,0.0349,700 VLO,D,20241017,135.75,136.73,134.495,136.65,2317400 VLRS,D,20241017,6.94,7.08,6.87,6.91,604200 VLT,D,20241017,11.31,11.3343,11.2801,11.305,18600 VLTO,D,20241017,112.91,113.405,112.09,113.03,1190400 VMC,D,20241017,257.94,259.775,256.39,258.64,746600 VMI,D,20241017,310.68,311.6014,307.085,310.38,104200 VMO,D,20241017,10.13,10.13,10.06,10.08,287900 VNCE,D,20241017,1.97,2.04,1.95,1.98,7200 VNO,D,20241017,41.32,42.64,41.07,42.27,1620300 VNO-L,D,20241017,18.81,19.12,18.81,19.05,12600 VNO-M,D,20241017,18.11,18.46,18.11,18.31,32300 VNO-N,D,20241017,18.4,18.5,18.4,18.45,7700 VNO-O,D,20241017,17.19,17.32,17,17.25,33900 VNT,D,20241017,34.58,35.32,34.49,35.31,701700 VOC,D,20241017,5.05,5.12,5.015,5.09,27000 VOTE,D,20241017,68.52,68.52,68.12,68.14,20400 VOY-B,D,20241017,26.13,26.34,25.95,25.95,52100 VOYA,D,20241017,83.38,83.93,82.87,83.9,467400 VPG,D,20241017,24.95,24.95,24.45,24.76,75800 VPV,D,20241017,11.24,11.2445,11.22,11.22,46500 VRE,D,20241017,17.65,17.65,17.35,17.39,172700 VRN,D,20241017,6.09,6.14,6.05,6.11,4707200 VRT,D,20241017,113.87,116.19,113.04,114.28,7672700 VRTS,D,20241017,223.29,224.15,223.08,223.65,15300 VSCO,D,20241017,28.18,28.96,27.45,27.63,2449200 VSH,D,20241017,18.39,18.47,18.12,18.45,695100 VST,D,20241017,139.48,139.48,126.99,127.27,11724000 VSTO,D,20241017,44.15,44.24,43.92,44.18,481000 VSTS,D,20241017,15.08,15.31,15.01,15.24,755500 VTEX,D,20241017,7,7.0191,6.905,6.94,137000 VTLE,D,20241017,26.45,27.44,26.24,27.44,769600 VTMX,D,20241017,25.9,25.9814,25.55,25.87,130700 VTN,D,20241017,11.52,11.52,11.47,11.485,72300 VTOL,D,20241017,34.1,34.61,33.75,34.51,51700 VTR,D,20241017,64.49,65.1,64.26,64.35,2077800 VTS,D,20241017,25.17,25.4,24.93,25.36,162600 VVI,D,20241017,36.58,36.58,35.85,36.05,32900 VVR,D,20241017,3.93,3.94,3.9,3.9,595500 VVV,D,20241017,42.68,42.68,41.76,42.05,757000 VVX,D,20241017,63.83,64.62,63.1828,63.68,104500 VYX,D,20241017,13.23,13.29,13.01,13.27,828100 VZ,D,20241017,43.88,44,43.525,43.85,10539400 VZIO,D,20241017,11.31,11.31,11.245,11.27,1352400 W,D,20241017,54.03,54.165,51.64,52.57,3009200 WAB,D,20241017,190.3,191,189.64,189.99,674600 WAL,D,20241017,92.34,94.28,90.575,93.92,2246700 WAL-A,D,20241017,20.35,20.81,20.17,20.8,35200 WAT,D,20241017,358.31,362.79,340.91,347.31,542600 WBS,D,20241017,50.23,54.38,49.87,54.25,3774500 WBS-F,D,20241017,22.05,22.54,21.965,22.14,18900 WBS-G,D,20241017,24.85,24.85,24.53,24.5999,17800 WBX,D,20241017,1.09,1.15,1.04,1.06,471500 WCC,D,20241017,180.14,182.43,179.35,181.56,665400 WCC-A,D,20241017,25.9,25.96,25.9,25.96,20600 WCN,D,20241017,182.52,182.86,181.575,182.43,592900 WD,D,20241017,116,116.435,115,116.31,139000 WDH,D,20241017,1.16,1.1785,1.12,1.17,180800 WDI,D,20241017,15.59,15.615,15.52,15.54,169800 WDS,D,20241017,16.64,16.72,16.54,16.71,905900 WEA,D,20241017,11.27,11.27,11.11,11.17,25600 WEAV,D,20241017,13.4,13.5,13.34,13.43,397500 WEC,D,20241017,99.05,99.33,98.24,99.14,2100700 WEL,D,20241017,11.85,11.85,11.83,11.85,1300 WEL.U,D,20241017,11.89,12.5,11.81,11.81,7900 WELL,D,20241017,130.8,131.01,130,130.74,1971500 WES,D,20241017,39.59,39.64,38.385,38.51,924100 WEX,D,20241017,214.32,214.32,212.22,213.55,359600 WF,D,20241017,36.68,36.68,36.06,36.2,67200 WFC,D,20241017,64.49,64.715,63.5,64.38,15073400 WFC-A,D,20241017,21.99,22.02,21.815,21.94,148100 WFC-C,D,20241017,20.62,20.64,20.4601,20.62,84000 WFC-D,D,20241017,20.15,20.25,20.07,20.2,107400 WFC-L,D,20241017,1263,1263,1260,1262.49,7900 WFC-Y,D,20241017,25.25,25.25,25.15,25.18,46900 WFC-Z,D,20241017,21.91,21.9375,21.8028,21.87,116700 WFG,D,20241017,98.06,98.52,96.685,97.59,147200 WGO,D,20241017,60.04,60.19,58.965,60.16,813900 WH,D,20241017,81.95,82.77,81.69,82.72,719600 WHD,D,20241017,62.86,63.11,61.22,61.39,439300 WHG,D,20241017,15.34,16.17,15.31,15.99,19900 WHR,D,20241017,104.9,105.49,103.9172,104.72,406400 WIA,D,20241017,8.47,8.47,8.3806,8.41,30900 WINN,D,20241017,26.22,26.22,26.04,26.04,526400 WIT,D,20241017,6.3,6.39,6.11,6.35,3324000 WIW,D,20241017,8.82,8.82,8.78,8.81,165600 WK,D,20241017,82.27,82.285,80.87,81.85,215900 WKC,D,20241017,31.18,31.275,30.54,30.66,573400 WLK,D,20241017,142.31,142.31,139.39,140.18,577300 WLKP,D,20241017,22.63,22.63,22.4401,22.55,20600 WLTG,D,20241017,29.6,29.6,29.4663,29.4663,3400 WLY,D,20241017,50.82,50.85,50.5,50.55,273000 WLYB,D,20241017,50.88,50.88,50.88,50.88,200 WM,D,20241017,214.13,214.49,212.14,213.08,847000 WMB,D,20241017,51.5,52.17,51.4,51.54,5336700 WMK,D,20241017,65.81,66.9,65.02,66.8,75000 WMS,D,20241017,157.03,157.4873,155.83,156.79,269500 WMT,D,20241017,81.27,81.5,80.645,80.89,9424700 WNC,D,20241017,18.83,19,18.62,18.7,411300 WNS,D,20241017,45.52,45.52,42.62,44.18,2111900 WOLF,D,20241017,16.43,17.155,15.5,16.21,22504700 WOR,D,20241017,40.89,41.78,40.795,41.66,323700 WOW,D,20241017,4.96,5.045,4.91,5,336400 WPC,D,20241017,59.65,60.03,59.0816,59.3,769700 WPM,D,20241017,63.27,63.93,62.83,63.58,1471600 WPP,D,20241017,50.81,51.32,50.61,51.32,109000 WRB,D,20241017,60.46,61.29,60.24,61.04,2536700 WRB-E,D,20241017,25.15,25.2636,25.1101,25.2,4700 WRB-F,D,20241017,23.63,23.63,23.32,23.49,16600 WRB-G,D,20241017,20.47,20.47,20.47,20.47,1000 WRB-H,D,20241017,20.44,20.44,20.26,20.4,3200 WRBY,D,20241017,16.3,16.5583,15.86,16.15,1674700 WS,D,20241017,34.87,35.71,34.595,35.68,145900 WSM,D,20241017,150.65,150.65,142.36,142.39,1420800 WSO,D,20241017,494.05,504.72,491.97,504.72,233600 WSR,D,20241017,14.41,14.46,14.27,14.39,203700 WST,D,20241017,292.73,292.83,286.16,288.66,939600 WT,D,20241017,10.29,10.44,10.24,10.33,892200 WTI,D,20241017,2.04,2.1,2.04,2.09,954200 WTM,D,20241017,1825,1884.61,1821.26,1884.61,11900 WTRG,D,20241017,40.38,40.47,40.05,40.08,787800 WTS,D,20241017,207.61,208.78,206.12,207.57,150600 WTTR,D,20241017,11.29,11.36,10.94,11.23,841700 WU,D,20241017,11.86,11.94,11.81,11.93,3763800 WWW,D,20241017,16.31,17.14,16.22,16.94,1050800 WY,D,20241017,33.15,33.24,32.65,32.8,2378000 X,D,20241017,38.1,38.12,37.67,37.8,1428400 XFL-A,D,20241017,24.98,24.98,24.75,24.93,122400 XFLT,D,20241017,6.83,6.847,6.8,6.81,409700 XHR,D,20241017,15.08,15.19,14.895,14.99,472000 XIN,D,20241017,3.77,3.8474,3.6,3.6,70100 XOM,D,20241017,120.76,121.58,119.71,120.35,11204800 XPER,D,20241017,9.3,9.63,9.2,9.59,569100 XPEV,D,20241017,10.7,10.75,10.065,10.22,17847800 XPO,D,20241017,115.99,116.545,114.03,114.27,1144100 XPOF,D,20241017,11.97,12.11,11.35,12.08,341500 XPRO,D,20241017,17.34,17.34,16.68,17.08,1171500 XYF,D,20241017,6.93,6.95,6.24,6.4899,94400 XYL,D,20241017,137.67,138.5,134.816,135.16,1200000 YALA,D,20241017,4.28,4.28,4.17,4.22,100500 YELP,D,20241017,34.82,34.98,34.39,34.84,603800 YETI,D,20241017,40.38,40.6,38.074,39.53,2186800 YEXT,D,20241017,7.05,7.13,6.94,7.1,554200 YMM,D,20241017,8.73,8.77,8.63,8.68,7088900 YOU,D,20241017,37.67,37.9,37.1,37.33,1775600 YPF,D,20241017,25,25.4699,24.77,25.02,1435700 YRD,D,20241017,5.6,5.6717,5.32,5.55,182500 YSG,D,20241017,3.53,3.62,3.465,3.58,212700 YUM,D,20241017,133.83,133.86,132.14,133.73,1701800 YUMC,D,20241017,43.45,43.91,43.06,43.37,3567100 ZBH,D,20241017,105.59,105.78,104.39,104.95,1397000 ZEPP,D,20241017,3.6,3.74,3.58,3.67,5200 ZETA,D,20241017,31.06,31.07,29.94,30,2385100 ZGN,D,20241017,8.3,8.45,8.29,8.34,404800 ZH,D,20241017,3.57,3.6,3.38,3.47,548900 ZIM,D,20241017,20.99,21.19,20.7,20.98,3012300 ZIP,D,20241017,9.74,9.92,9.64,9.92,179500 ZK,D,20241017,22.25,22.4,20.7113,21.17,1116400 ZKH,D,20241017,3.53,3.8,3.52,3.695,82200 ZTO,D,20241017,24.87,24.93,24.6,24.77,1788000 ZTR,D,20241017,6.13,6.1399,6.11,6.11,111700 ZTS,D,20241017,195.71,196.55,190.89,191,1701200 ZUO,D,20241017,10,10.055,9.95,9.96,41123800 ZVIA,D,20241017,1.13,1.1524,1.07,1.1,78300 ZWS,D,20241017,37.39,37.76,37.17,37.28,918800