,,,,,,, A,D,20241018,138.53,139.52,137.2375,138.83,1185200 AA,D,20241018,41.77,42.17,40.85,41.71,5355700 AAC.T,D,20241018,0.16,0.16,0.16,0.16,500 AACT,D,20241018,10.85,10.86,10.84,10.84,20700 AAM,D,20241018,10.02,10.03,10.02,10.02,558200 AAM.U,D,20241018,10.0429,10.0429,10.0429,10.0429,500 AAM.W,D,20241018,0.055,0.055,0.055,0.055,1000 AAP,D,20241018,39.81,40.46,39.57,39.82,1308200 AAT,D,20241018,27.91,28.39,27.775,28.22,173500 AB,D,20241018,38.5,38.96,38.5,38.69,270900 ABBV,D,20241018,188.97,189.69,188.164,188.86,5607900 ABCB,D,20241018,66.43,66.43,64.74,64.85,461200 ABEV,D,20241018,2.305,2.31,2.27,2.28,12524400 ABG,D,20241018,236.68,236.68,233.8,234.65,94300 ABM,D,20241018,54.41,55.035,54.41,55.01,594900 ABR,D,20241018,15.28,15.46,15.1601,15.4,1662700 ABR-D,D,20241018,19.72,19.9,19.7,19.8,12700 ABR-E,D,20241018,20.23,20.23,19.935,20.23,4000 ABR-F,D,20241018,19.8,20.3,19.65,20.03,34700 ABT,D,20241018,117.9,119.85,117.67,119.39,6742000 AC,D,20241018,41.25,43.8476,41.25,43.1,46500 ACA,D,20241018,96.38,96.38,94.7,94.93,352700 ACCO,D,20241018,5.32,5.32,5.175,5.19,560500 ACEL,D,20241018,11.49,11.5,11.3,11.32,127000 ACH.W,D,20241018,0.31,0.3343,0.3003,0.3003,42500 ACHR,D,20241018,3.2,3.28,3.183,3.19,6503900 ACI,D,20241018,18.88,19.04,18.42,19,5422100 ACM,D,20241018,107.84,107.93,106.62,107.89,481500 ACN,D,20241018,375.51,377.33,373.65,376.86,1893200 ACP,D,20241018,6.63,6.63,6.6,6.62,553100 ACR,D,20241018,15.37,15.67,15.37,15.67,7700 ACR-C,D,20241018,24.88,24.91,24.88,24.89,2300 ACR-D,D,20241018,23.11,23.35,23.11,23.35,11800 ACRE,D,20241018,6.68,6.755,6.67,6.71,281700 ACV,D,20241018,21.71,21.74,21.65,21.68,13800 ADC,D,20241018,76.1,76.11,75.24,75.58,1108400 ADC-A,D,20241018,20.7,21.94,20.7,21.65,533400 ADCT,D,20241018,3.16,3.2,3.09,3.12,136100 ADM,D,20241018,58.55,58.65,55.905,56.4,4330100 ADNT,D,20241018,22.73,23.39,22.4,22.75,1346900 ADT,D,20241018,7.05,7.11,6.99,7.09,3921600 ADX,D,20241018,21.86,21.95,21.82,21.92,119600 AEE,D,20241018,88.19,88.905,87.54,88.84,952300 AEFC,D,20241018,22.51,22.6565,22.4,22.49,18900 AEG,D,20241018,6.45,6.46,6.4,6.43,1964400 AEM,D,20241018,82.84,86.64,82.34,86.17,3126900 AEO,D,20241018,21.53,21.54,21.19,21.21,2258000 AER,D,20241018,97.96,98.1,97.08,97.49,844700 AES,D,20241018,17.38,17.47,17.19,17.47,4422300 AESI,D,20241018,20.06,20.11,19.58,19.94,788100 AEV.W,D,20241018,0.0445,0.059,0.0442,0.0589,10400 AEVA,D,20241018,3.68,4.1755,3.665,4.16,425800 AFB,D,20241018,11.67,11.7,11.6201,11.69,39200 AFG,D,20241018,137.95,138.59,135.49,136.32,314600 AFGB,D,20241018,24.98,24.98,24.87,24.87,1700 AFGC,D,20241018,23.25,23.27,23.06,23.22,4100 AFGD,D,20241018,24.74,24.74,24.6414,24.67,3800 AFGE,D,20241018,20.74,20.74,20.56,20.65,8400 AFL,D,20241018,115.44,115.44,113.91,114.5,1996800 AG,D,20241018,6.49,7.37,6.45,7.3,19245800 AGCO,D,20241018,101.34,102.29,100.32,101.74,726600 AGD,D,20241018,10.61,10.64,10.56,10.62,70200 AGI,D,20241018,20.34,21.12,20.32,20.99,3030900 AGL,D,20241018,3.32,3.4,2.98,2.98,3085600 AGM,D,20241018,190.05,190.05,187.215,188.08,51800 AGM-D,D,20241018,24.4,24.6499,24.4,24.5,2400 AGM-E,D,20241018,24.1,24.18,24.0601,24.12,4400 AGM-F,D,20241018,23.16,23.3399,22.75,22.9496,11400 AGM-G,D,20241018,21.71,21.9274,21.55,21.585,11100 AGO,D,20241018,87.71,87.71,85.99,86.77,214100 AGR,D,20241018,35.64,35.71,35.5896,35.65,585300 AGRO,D,20241018,11.43,11.5,11.295,11.38,876800 AGS,D,20241018,11.65,11.65,11.62,11.64,82500 AGX,D,20241018,129,131.01,126.27,128.79,276800 AHH,D,20241018,11.18,11.26,11.155,11.26,478800 AHH-A,D,20241018,24.7545,24.8499,24.62,24.8311,9600 AHL-C,D,20241018,26.41,26.46,26.29,26.42,8800 AHL-D,D,20241018,21.93,21.94,21.65,21.67,12100 AHL-E,D,20241018,21.85,21.99,21.55,21.68,8800 AHR,D,20241018,25.26,25.53,25.08,25.21,1160000 AHT,D,20241018,0.62,0.62,0.5905,0.6018,78300 AHT-D,D,20241018,15.2,16.57,15.2,16.05,10800 AHT-F,D,20241018,14.32,15.02,14.27,14.96,1900 AHT-G,D,20241018,15.49,16.26,15.3198,16.14,1200 AHT-H,D,20241018,13.1,14.9788,13.1,14.9788,1000 AHT-I,D,20241018,14.78,15.24,14.4,15.24,3100 AI,D,20241018,26.11,26.35,25.63,25.67,1941300 AIFD,D,20241018,27.86,27.86,27.78,27.79,6000 AIG,D,20241018,79.49,79.77,78.16,78.55,2658600 AIN,D,20241018,75.81,75.84,74.28,74.51,251500 AIO,D,20241018,22.52,22.57,22.39,22.51,54500 AIR,D,20241018,62.62,62.72,61.9,61.97,290100 AIT,D,20241018,235.54,235.75,231.87,232.07,232400 AIV,D,20241018,8.79,8.86,8.76,8.83,780800 AIZ,D,20241018,198.71,198.8,196.99,197.5,294800 AIZN,D,20241018,22.97,23,22.69,22.86,6200 AJG,D,20241018,292,292,288.225,289.25,738600 AJX,D,20241018,3.29,3.29,3.22,3.25,39100 AKA,D,20241018,24.97,26.6,24.5,26.6,12200 AKO.A,D,20241018,14.01,14.02,13.88,13.98,4800 AKO.B,D,20241018,18.85,19,18.73,18.99,7300 AKR,D,20241018,24.49,24.75,24.39,24.74,441900 AL,D,20241018,45,45.075,44.28,44.64,371500 ALB,D,20241018,96.71,97.64,94.45,95.14,2082000 ALB-A,D,20241018,45.39,45.39,44.75,44.75,45000 ALC,D,20241018,94.54,95.525,94.32,95.14,604400 ALE,D,20241018,64.42,64.5,64.29,64.38,191900 ALEX,D,20241018,18.6,18.61,18.46,18.48,247300 ALG,D,20241018,180.05,180.05,177.45,177.54,47500 ALIT,D,20241018,7.41,7.45,7.23,7.25,2435000 ALK,D,20241018,45.07,45.5499,44.72,44.94,1816400 ALL,D,20241018,194.82,195.72,193.5239,195.37,1051500 ALL-B,D,20241018,25.92,26.01,25.92,25.96,11000 ALL-H,D,20241018,24.41,24.5225,24.3,24.3,49600 ALL-I,D,20241018,23.1,23.4,23.1,23.23,5300 ALL-J,D,20241018,27.74,27.74,27.56,27.61,67200 ALLE,D,20241018,155.44,156.097,152.92,153.36,820300 ALLY,D,20241018,32.9,35.58,32.86,35.01,9150000 ALSN,D,20241018,101.16,101.28,100.28,100.6,512300 ALT-A,D,20241018,25.45,25.45,25.45,25.45,100 ALTG,D,20241018,6.19,6.48,6.145,6.25,212200 ALTM,D,20241018,5.52,5.54,5.52,5.53,17753500 ALU.W,D,20241018,0.05,0.051,0.05,0.051,1100 ALUR,D,20241018,0.763,0.8,0.7,0.705,177600 ALV,D,20241018,100.06,101.24,98.1,99.52,2354200 ALX,D,20241018,232.05,236.9,229.54,234.8,14600 AM,D,20241018,15.15,15.2,14.965,15.15,3050300 AMB.T,D,20241018,0.099,0.1075,0.095,0.105,121600 AMBC,D,20241018,11.99,12.19,11.81,12,600800 AMBP,D,20241018,4.15,4.26,4.1,4.24,1942900 AMC,D,20241018,4.23,4.37,4.23,4.36,5506900 AMCR,D,20241018,11.32,11.33,11.16,11.24,8908800 AME,D,20241018,170.21,170.73,168.8,169.4,719100 AMG,D,20241018,195.55,196.69,193.9701,194.62,142100 AMH,D,20241018,38.14,38.41,38.04,38.12,1507000 AMH-G,D,20241018,24.79,24.79,24.52,24.75,700 AMH-H,D,20241018,25.23,25.4,25.23,25.4,3100 AMN,D,20241018,42.38,42.43,40.69,41.01,1000300 AMP,D,20241018,523.12,524.885,519.365,523.16,480100 AMPS,D,20241018,3.66,3.66,3.55,3.62,1063100 AMPX,D,20241018,1.31,1.43,1.24,1.4,1884700 AMPY,D,20241018,6.66,6.66,6.494,6.55,254800 AMR,D,20241018,213.74,214.69,207.2,209.27,242500 AMRC,D,20241018,31.44,32.27,30.6,31.85,708800 AMT,D,20241018,225.87,227.06,224.19,226.3,1441900 AMTB,D,20241018,21.23,21.23,20.87,20.95,211500 AMTD,D,20241018,1.41,1.43,1.38,1.41,9700 AMTM,D,20241018,29.7,29.82,28.72,29.3,1828700 AMWL,D,20241018,10.28,10.5,10.2161,10.34,39400 AMX,D,20241018,17.06,17.345,16.93,17.13,1320600 AN,D,20241018,169.52,169.73,167.18,169.14,289700 ANET,D,20241018,408.36,408.36,399.57,402,1539500 ANF,D,20241018,160.95,160.96,156.22,156.75,2394700 ANG-A,D,20241018,25.01,25.02,24.99,24.99,10400 ANG-B,D,20241018,25.24,25.24,25,25,11100 ANRO,D,20241018,14.25,14.74,13.95,14.43,511100 ANVS,D,20241018,8.55,9.3,8.55,9.21,275600 AOD,D,20241018,9,9.05,8.9899,9.03,253400 AOMN,D,20241018,25.5,25.64,25.5,25.6,4100 AOMR,D,20241018,9.86,9.86,9.7564,9.79,94300 AON,D,20241018,359.89,359.89,356.46,357.93,1529000 AORT,D,20241018,26.84,27.73,26.84,27.36,302100 AOS,D,20241018,79,79.17,78.28,78.75,1032200 AP,D,20241018,1.81,1.97,1.81,1.97,71000 APAM,D,20241018,46.47,47.08,46.325,46.9,484900 APD,D,20241018,329.95,332.17,328.04,332.1,1074100 APG,D,20241018,34.18,34.18,33.67,33.99,700500 APH,D,20241018,67.69,67.97,67.15,67.46,10159200 APLE,D,20241018,15.26,15.27,14.96,15,1131200 APO,D,20241018,145.06,145.8791,143.82,145.01,2119700 APO-A,D,20241018,77.22,77.795,76.88,76.88,192900 APOS,D,20241018,27.25,27.3,27.03,27.14,55500 APTV,D,20241018,72.8,73.47,71.24,71.76,2134900 AQN,D,20241018,5.13,5.2,5.12,5.18,2367200 AQNB,D,20241018,25.66,25.6999,25.5801,25.64,7600 AR,D,20241018,26.92,26.99,26.245,26.84,3022900 ARC,D,20241018,3.41,3.43,3.41,3.42,78300 ARCH,D,20241018,143.25,143.25,139.62,141.69,250900 ARCO,D,20241018,9.61,9.63,9.3,9.33,694400 ARDC,D,20241018,15.32,15.345,15.17,15.23,89300 ARDT,D,20241018,19.46,19.94,19.26,19.54,130400 ARE,D,20241018,122.25,122.25,120.96,121.79,1760100 ARE-B,D,20241018,55.39,55.39,53.97,54.34,175700 ARES,D,20241018,168.53,170.52,168.16,169.89,1121300 ARG-A,D,20241018,24.81,24.84,24.8,24.8,1600 ARGD,D,20241018,22.48,22.4807,22.43,22.43,1700 ARI,D,20241018,8.93,8.93,8.85,8.9,675200 ARIS,D,20241018,16.38,16.58,15.94,16.12,1289500 ARL,D,20241018,15.37,15.37,14.16,14.4,3200 ARLO,D,20241018,11.89,11.935,11.53,11.58,569000 ARMK,D,20241018,39.11,39.7,38.87,39.67,1125300 AROC,D,20241018,21.09,21.09,20.66,20.67,739700 ARR,D,20241018,20.13,20.36,20.1,20.36,1061600 ARR-C,D,20241018,23.25,23.255,23.1652,23.17,5000 ARW,D,20241018,137.14,137.18,135.2,135.55,289000 AS,D,20241018,18.7,19.01,18.6,18.9,1095400 ASA,D,20241018,21.9,22.55,21.79,22.37,67200 ASAI,D,20241018,6.4,6.4,6.19,6.25,776400 ASAN,D,20241018,12.3,12.58,12.23,12.24,918300 ASB,D,20241018,23.17,23.18,22.775,22.85,1364400 ASB-E,D,20241018,23.69,23.74,23.595,23.69,1900 ASB-F,D,20241018,22.37,22.45,22.27,22.44,10500 ASBA,D,20241018,24.81,24.8899,24.76,24.81,13800 ASC,D,20241018,16.81,16.86,16.525,16.76,304100 ASG,D,20241018,5.74,5.75,5.73,5.75,268800 ASGI,D,20241018,20.19,20.29,20.15,20.21,94400 ASGN,D,20241018,98.86,98.86,95.15,95.4,292600 ASH,D,20241018,87.87,87.87,86.88,87.75,215600 ASIX,D,20241018,30.62,30.62,30.06,30.09,59400 ASPN,D,20241018,22.75,23.12,21.58,21.6,3137400 ASR,D,20241018,281.58,281.625,278.215,280.35,28900 ASX,D,20241018,10.58,10.605,10.335,10.39,4394700 ATC-D,D,20241018,25.74,25.975,25.44,25.44,6900 ATC-H,D,20241018,25.19,25.4107,25.19,25.21,30400 ATEN,D,20241018,14.77,14.8,14.57,14.59,251600 ATGE,D,20241018,74.23,74.23,72.61,73.05,214100 ATH-A,D,20241018,25.36,25.45,25.25,25.34,15100 ATH-B,D,20241018,23.04,23.066,22.81,22.81,14900 ATH-C,D,20241018,25.05,25.15,25.04,25.13,46400 ATH-D,D,20241018,20.14,20.3,20,20,50300 ATH-E,D,20241018,26.91,26.91,26.65,26.65,23900 ATHM,D,20241018,30.87,31.24,29.87,29.99,507600 ATHS,D,20241018,25.69,25.69,25.56,25.67,231100 ATI,D,20241018,63.57,63.67,62.86,63.12,735600 ATIP,D,20241018,6.2,6.2,6.05,6.05,1700 ATKR,D,20241018,89.14,90.04,88.415,89.55,883300 ATMU,D,20241018,39.78,40.185,39.62,39.79,472300 ATO,D,20241018,143.88,143.88,142.38,143.26,779000 ATR,D,20241018,169.1,169.1,167.775,168.63,171500 ATS,D,20241018,30.59,31.56,30.48,31.51,112100 ATUS,D,20241018,2.34,2.4,2.29,2.31,2297200 AU,D,20241018,29.57,30.66,29.5,30.33,3000500 AUB,D,20241018,39.57,39.57,38.7,38.81,260000 AUB-A,D,20241018,24.44,24.68,24.41,24.58,22200 AUNA,D,20241018,7.18,7.25,7.15,7.22,5900 AVA,D,20241018,37.94,38.14,37.69,37.98,296500 AVAL,D,20241018,2.04,2.1,2.02,2.09,31300 AVB,D,20241018,226.03,227.72,225.33,227.14,533100 AVD,D,20241018,5.47,5.4999,5.36,5.46,168700 AVK,D,20241018,11.45,11.45,11.36,11.42,170700 AVNS,D,20241018,23.65,23.68,23.14,23.32,171200 AVNT,D,20241018,51.01,51.115,50.3,50.35,553800 AVTR,D,20241018,24.6,24.845,24.43,24.73,4381200 AVY,D,20241018,219.95,221.54,217.07,217.33,427800 AWF,D,20241018,10.98,10.9975,10.96,10.99,321900 AWI,D,20241018,140.93,142.331,139.95,141.03,241700 AWK,D,20241018,141.01,142.2,139.09,141.96,818500 AWP,D,20241018,4.41,4.4999,4.4,4.49,264500 AWR,D,20241018,85.92,86.16,85.155,85.63,321500 AX,D,20241018,68.34,68.34,66.49,66.58,324900 AXL,D,20241018,6.5,6.55,6.27,6.31,2163600 AXP,D,20241018,276.8,279.2,269.05,276.79,7884300 AXR,D,20241018,27.58,29.6291,27.58,29.54,18000 AXS,D,20241018,82.68,83.195,82.48,82.85,355700 AXS-E,D,20241018,22.76,22.87,22.54,22.54,67100 AXTA,D,20241018,36.63,36.81,36.085,36.13,1554900 AYI,D,20241018,308.71,309.114,306.94,307.55,175200 AZEK,D,20241018,43.88,44.14,43.37,44.13,1318100 AZO,D,20241018,3180.46,3197.21,3141.44,3182.07,113300 AZUL,D,20241018,3.25,3.26,3.0801,3.13,786400 AZZ,D,20241018,79.94,79.94,78.23,78.32,250600 B,D,20241018,46.58,46.62,46.48,46.61,992700 BA,D,20241018,155.84,156.37,153.9,155,6030100 BABA,D,20241018,103.36,103.365,101.66,102.43,20824600 BAC,D,20241018,42.43,42.645,42.11,42.32,30593500 BAC-B,D,20241018,25.38,25.4,25.34,25.34,50000 BAC-E,D,20241018,24.77,24.8799,24.7,24.7,10500 BAC-K,D,20241018,25.16,25.16,25.07,25.07,18300 BAC-L,D,20241018,1259.38,1260.99,1255,1256.75,8000 BAC-M,D,20241018,24.75,24.85,24.75,24.78,147900 BAC-N,D,20241018,23.75,23.78,23.5,23.5,103000 BAC-O,D,20241018,20.76,20.79,20.6588,20.68,56400 BAC-P,D,20241018,19.74,19.8,19.56,19.61,72700 BAC-Q,D,20241018,20.45,20.45,20.25,20.32,94700 BAC-S,D,20241018,22.99,23,22.87,22.87,58300 BAH,D,20241018,163.12,164.28,161.72,163.91,1009100 BAK,D,20241018,6.56,6.56,6.34,6.34,313200 BALL,D,20241018,67.34,67.84,66.86,67.25,1792300 BALY,D,20241018,17.47,17.5,17.43,17.45,893300 BAM,D,20241018,51.14,51.66,50.7875,51.55,1253000 BAN-F,D,20241018,24.26,24.45,24.22,24.25,61200 BANC,D,20241018,15.29,15.41,15.175,15.18,1252700 BAP,D,20241018,187.79,190.72,186.335,190.6,279700 BAR.W,D,20241018,0.0802,0.0999,0.0802,0.0973,155400 BARK,D,20241018,1.55,1.58,1.53,1.54,318900 BAX,D,20241018,36.9,36.99,36.595,36.86,1984300 BB,D,20241018,2.6,2.646,2.55,2.56,8690600 BBA.W,D,20241018,0.168,0.182,0.16,0.1701,33500 BBAI,D,20241018,1.72,1.8397,1.71,1.75,4289700 BBAR,D,20241018,11.26,11.62,11.18,11.56,342000 BBD,D,20241018,2.69,2.7,2.63,2.66,31275500 BBDC,D,20241018,9.77,9.78,9.72,9.74,269500 BBDO,D,20241018,2.33,2.34,2.31,2.34,5900 BBN,D,20241018,17.03,17.14,17.02,17.11,168000 BBU,D,20241018,24.08,24.1817,23.72,23.72,15400 BBUC,D,20241018,25.77,25.97,25.43,25.64,34200 BBVA,D,20241018,10.09,10.12,10.035,10.08,818900 BBW,D,20241018,37.82,38.69,37.67,38.65,200700 BBWI,D,20241018,32.31,32.35,31.65,31.94,1627300 BBY,D,20241018,96.51,96.77,95.97,96.14,1864600 BC,D,20241018,84.82,84.82,83.675,84.04,372900 BC-A,D,20241018,25.2,25.2,25.2,25.2,200 BC-B,D,20241018,25.15,25.1792,25.15,25.17,1300 BC-C,D,20241018,25.17,25.351,25.0673,25.3,2300 BCAT,D,20241018,16.27,16.35,16.26,16.29,350000 BCC,D,20241018,142.83,143.0677,141.18,141.74,180000 BCE,D,20241018,33.53,33.76,33.42,33.54,1184700 BCH,D,20241018,24.27,24.7,24.18,24.6,86600 BCO,D,20241018,113.02,113.02,110.1,110.5,272600 BCS,D,20241018,12.82,12.87,12.71,12.84,9332600 BCSF,D,20241018,16.81,16.82,16.65,16.68,149600 BCX,D,20241018,9.41,9.4733,9.39,9.39,157300 BDC,D,20241018,122.23,122.355,119.42,119.89,187900 BDJ,D,20241018,8.69,8.78,8.64,8.7,347300 BDN,D,20241018,6.37,6.54,6.32,6.53,2658700 BDX,D,20241018,241.76,244.1299,240.205,243.75,1082800 BE,D,20241018,10.26,10.3388,10.07,10.16,3722500 BEKE,D,20241018,20.94,21.4,20.5,21.1,13883500 BEN,D,20241018,20.68,21.229,20.63,20.98,5399400 BEP,D,20241018,28,28.41,27.83,28.34,382200 BEP-A,D,20241018,22.29,22.29,22.19,22.19,600 BEPC,D,20241018,32.48,33.32,32.35,33.21,873500 BEPH,D,20241018,17.92,17.92,17.55,17.73,13000 BEPI,D,20241018,18.35,18.44,18.35,18.4399,5000 BEPJ,D,20241018,25.6,25.82,25.4,25.82,9000 BERY,D,20241018,70,70.46,69.28,70.3,445500 BEST,D,20241018,2.72,2.72,2.72,2.72,2700 BF.A,D,20241018,48.21,48.59,47.38,47.93,71900 BF.B,D,20241018,49.88,49.89,48.36,48.97,2831300 BFA.W,D,20241018,0.0137,0.02,0.0137,0.02,1400 BFAC,D,20241018,11.11,11.11,11.11,11.11,2000 BFAM,D,20241018,132.15,132.36,130.81,131.62,251300 BFH,D,20241018,52.39,52.39,50.87,51.15,711800 BFK,D,20241018,10.58,10.59,10.54,10.57,45600 BFL.W,D,20241018,0.085,0.085,0.0801,0.0801,9200 BFLY,D,20241018,1.72,1.77,1.68,1.76,1271000 BFS,D,20241018,40.41,40.69,40.32,40.65,43100 BFS-D,D,20241018,23.3449,23.55,23.3449,23.38,3200 BFS-E,D,20241018,23.85,23.85,23.64,23.64,500 BFZ,D,20241018,12.17,12.23,12.1,12.2,68600 BG,D,20241018,91.71,91.87,88.26,89.55,5329800 BGB,D,20241018,12.4,12.435,12.36,12.42,145500 BGH,D,20241018,15.34,15.37,15.29,15.37,54900 BGR,D,20241018,12.88,12.88,12.79,12.81,68800 BGS,D,20241018,8.68,8.755,8.625,8.68,516100 BGSF,D,20241018,8.8,8.8,8.54,8.54,2300 BGT,D,20241018,12.9,12.96,12.85,12.96,80400 BGX,D,20241018,12.7,12.8,12.58,12.6,105900 BGY,D,20241018,5.6,5.61,5.58,5.6,157600 BH,D,20241018,173,173,171.6,172,1000 BHC,D,20241018,8.22,8.28,8.07,8.16,1481300 BHE,D,20241018,44.99,45.56,44.28,44.41,262600 BHK,D,20241018,11.65,11.82,11.65,11.75,105900 BHLB,D,20241018,28.29,28.3,27.94,28.04,210900 BHP,D,20241018,57.31,57.36,56.96,57.12,1446600 BHR,D,20241018,3.25,3.25,3.16,3.18,169800 BHR-B,D,20241018,15.92,16.23,15.38,15.86,1900 BHR-D,D,20241018,21.9,22.03,21.9,22.01,2900 BHV,D,20241018,11.34,11.34,11.34,11.34,900 BHVN,D,20241018,52.11,53.06,51.64,52.96,842700 BIGZ,D,20241018,7.55,7.64,7.55,7.61,365100 BILL,D,20241018,56.34,58.75,56.24,57.77,1790400 BIO,D,20241018,343.95,347.13,338.84,346.37,190900 BIP,D,20241018,36.5,36.5,35.98,36.28,304600 BIP-A,D,20241018,21.13,21.16,20.95,20.95,1200 BIP-B,D,20241018,20.48,20.54,20.48,20.54,1200 BIPC,D,20241018,44,44.03,43.275,43.63,392500 BIPH,D,20241018,19.7,19.82,19.52,19.59,2800 BIPI,D,20241018,19.93,20.12,19.66,19.95,9400 BIPJ,D,20241018,25.42,25.48,25.38,25.3814,7600 BIRK,D,20241018,50.57,51.84,50.37,51.78,689200 BIT,D,20241018,14.85,14.87,14.795,14.81,153900 BJ,D,20241018,85.75,88.08,85.38,87.81,1192300 BK,D,20241018,77.74,77.75,76.5,76.67,4827900 BKD,D,20241018,6.6,6.725,6.53,6.58,1160600 BKE,D,20241018,44.34,44.68,44.1269,44.55,351300 BKH,D,20241018,61.9,62.1153,61.46,61.76,348200 BKK.W,D,20241018,0.084,0.09,0.084,0.0868,2200 BKKT,D,20241018,11.35,11.69,10.81,11.29,130900 BKN,D,20241018,12.91,13,12.8914,12.93,16000 BKS.W,D,20241018,0.04,0.04,0.0301,0.038,22600 BKSY,D,20241018,6.11,6.21,5.9622,6.11,438800 BKT,D,20241018,12.25,12.28,12.15,12.17,70300 BKU,D,20241018,37.82,37.82,36.88,37.06,744700 BKV,D,20241018,18.15,18.54,18,18.45,591800 BLCO,D,20241018,21.06,21.08,20.39,20.63,876800 BLD,D,20241018,412.17,417.79,411,414.77,228800 BLDR,D,20241018,196.47,196.47,193.13,194.97,875200 BLE,D,20241018,11.24,11.27,11.23,11.23,60700 BLK,D,20241018,1009.48,1009.48,998.38,1007.02,505400 BLND,D,20241018,3.64,3.685,3.57,3.6,1485700 BLW,D,20241018,14.36,14.3695,14.3,14.3,70900 BLX,D,20241018,33.91,33.915,33.23,33.27,88800 BMA,D,20241018,71.2,73.08,70.055,72.75,147100 BME,D,20241018,41.29,41.58,41.29,41.43,45400 BMEZ,D,20241018,15.69,15.77,15.69,15.7,115800 BMI,D,20241018,207.91,212.22,205.97,207.66,454900 BML-G,D,20241018,22.97,23,22.9,22.97,11600 BML-H,D,20241018,23.04,23.13,22.89,23,23200 BML-J,D,20241018,24.31,24.3469,24.06,24.1,21500 BML-L,D,20241018,24.438,24.438,24.27,24.27,9200 BMN,D,20241018,25.64,25.64,25.1301,25.2242,6500 BMO,D,20241018,93.9,94.23,93.302,94.06,538800 BMY,D,20241018,53.26,53.33,52.335,53.22,7184400 BN,D,20241018,55.51,56.68,55.265,56.39,1767300 BNED,D,20241018,9.62,10.49,9.62,10.38,177400 BNH,D,20241018,18.53,18.7216,18.46,18.6,9500 BNJ,D,20241018,17.58,17.65,17.4,17.51,9300 BNL,D,20241018,18.64,18.72,18.57,18.71,827800 BNS,D,20241018,53.5,53.64,53.325,53.54,804100 BNT,D,20241018,55.44,56.63,55.44,56.43,16700 BNY,D,20241018,10.93,10.95,10.91,10.94,52100 BOC,D,20241018,15.03,15.0499,14.87,14.91,70100 BODI,D,20241018,6.79,6.9787,6.641,6.76,10700 BOE,D,20241018,11.32,11.32,11.272,11.3,95300 BOH,D,20241018,68.19,68.19,66.75,67.03,307900 BOH-A,D,20241018,18.01,18.03,17.36,17.59,301200 BOH-B,D,20241018,26.34,26.4399,26.16,26.25,218900 BOND,D,20241018,93.08,93.14,93,93.04,215400 BOOT,D,20241018,168.35,168.35,165.16,165.56,237400 BORR,D,20241018,5.22,5.245,5.1,5.17,2428200 BOW,D,20241018,31.79,31.79,31.14,31.16,57100 BOWL,D,20241018,12.76,13.03,12.52,12.65,250700 BOX,D,20241018,32.7,32.87,31.955,32.04,1189700 BP,D,20241018,31.39,31.41,31.0901,31.33,4465100 BPT,D,20241018,1.18,1.25,1.11,1.18,252100 BR,D,20241018,218.72,219.41,217.65,219.1,288500 BRBR,D,20241018,65.4,65.81,65.02,65.75,702500 BRC,D,20241018,76.49,76.8499,75.51,75.98,174800 BRCC,D,20241018,3.38,3.465,3.38,3.39,395000 BRDG,D,20241018,10.83,10.95,10.7,10.84,139100 BRFS,D,20241018,4.31,4.35,4.28,4.29,1980900 BRK.A,D,20241018,699482.8,700669.7,695104.9,698500,1200 BRK.B,D,20241018,467,467,463.25,464.8,5635400 BRO,D,20241018,107.38,107.38,105.45,106.39,4537500 BROS,D,20241018,34.89,35.2,34.68,35.02,1679700 BRSP,D,20241018,5.49,5.51,5.465,5.47,381000 BRT,D,20241018,17.6,17.6,17.3201,17.42,11400 BRW,D,20241018,7.4,7.44,7.358,7.43,176000 BRX,D,20241018,27.84,28.39,27.76,28.35,1832500 BSAC,D,20241018,20.31,20.535,20.27,20.51,193500 BSBR,D,20241018,5.16,5.16,5.08,5.11,165500 BSIG,D,20241018,26.83,27.325,26.78,27.1,237800 BSL,D,20241018,14.24,14.27,14.13,14.21,60800 BSM,D,20241018,15,15.04,14.915,14.96,299000 BST,D,20241018,37,37,36.6401,36.81,91700 BSTZ,D,20241018,19.62,19.7,19.5,19.5,136900 BSX,D,20241018,86.12,88.705,85.5,88.07,6349600 BTA,D,20241018,10.59,10.6038,10.52,10.6,10200 BTCM,D,20241018,2.77,2.91,2.71,2.85,78400 BTE,D,20241018,2.9,2.94,2.86,2.91,13846200 BTI,D,20241018,34.43,34.57,34.36,34.5,4842700 BTO,D,20241018,34.83,34.83,34.3343,34.72,25500 BTT,D,20241018,21.45,21.55,21.45,21.5,77000 BTU,D,20241018,25.52,25.54,24.8,24.91,1565600 BTZ,D,20241018,11.07,11.1,11.05,11.05,164200 BUD,D,20241018,65.53,66.17,65.44,66.04,624300 BUI,D,20241018,23.89,23.9599,23.81,23.85,31800 BUR,D,20241018,13.98,13.98,13.81,13.93,471500 BURL,D,20241018,261.05,262.68,255.91,257.78,702900 BUXX,D,20241018,20.41,20.49,20.35,20.38,230900 BV,D,20241018,16.72,16.77,16.54,16.76,250700 BVN,D,20241018,13.5,13.95,13.43,13.7,683700 BW,D,20241018,2.72,2.75,2.515,2.57,1459700 BW-A,D,20241018,14.86,14.94,14.81,14.92,14200 BWA,D,20241018,35.84,35.99,35.075,35.2,1299500 BWG,D,20241018,8.72,8.72,8.62,8.65,42700 BWLP,D,20241018,14.29,14.3,14.06,14.2,315200 BWMX,D,20241018,12.54,12.6834,12.4,12.55,19100 BWNB,D,20241018,22.26,22.46,22.0983,22.25,5500 BWSN,D,20241018,24,24,23.74,23.85,2200 BWXT,D,20241018,125.94,127.1,124.5001,126.21,921400 BX,D,20241018,171.59,175.94,170.06,172.36,5749100 BXC,D,20241018,110.41,110.75,109.21,109.54,50000 BXMT,D,20241018,18.82,19.05,18.67,19.02,1409000 BXMX,D,20241018,13.76,13.84,13.76,13.78,91200 BXP,D,20241018,89.01,90.1099,88.08,89.72,1058500 BXSL,D,20241018,30.6,30.96,30.53,30.89,1618200 BY,D,20241018,26.88,26.88,26.42,26.44,78400 BYD,D,20241018,66.25,66.26,64.57,64.97,618200 BYM,D,20241018,11.95,11.96,11.9,11.91,45100 BYON,D,20241018,10.24,10.555,10.03,10.52,1641200 BZH,D,20241018,33.47,34.16,33.11,33.88,271900 C,D,20241018,64.12,64.12,62.725,62.85,13841100 C-N,D,20241018,30.6,30.75,30.54,30.75,57900 CAAP,D,20241018,18.32,18.57,18.27,18.42,99200 CABO,D,20241018,359.9,365.37,357.66,360.65,67400 CACI,D,20241018,529.43,535.8933,527.7245,531.29,104900 CAD-A,D,20241018,23.07,23.22,23.07,23.12,2000 CADE,D,20241018,33.61,33.61,32.805,32.89,1234300 CAE,D,20241018,19.1,19.35,18.915,19.19,943300 CAF,D,20241018,13.25,13.4,13.1,13.28,77000 CAG,D,20241018,30.27,30.38,30.06,30.32,5561800 CAH,D,20241018,111.89,112.56,111.04,112.41,1369500 CAL,D,20241018,34.12,34.12,33.02,33.11,362700 CALX,D,20241018,40,40.15,38.89,39.12,345100 CANG,D,20241018,1.76,1.8394,1.76,1.78,17000 CAPL,D,20241018,21.44,21.6485,21.06,21.1,18300 CARR,D,20241018,81.81,81.99,81.21,81.55,2306900 CARS,D,20241018,16.03,16.16,15.88,15.97,396400 CAT,D,20241018,396.25,396.45,389.72,393.86,3024000 CATO,D,20241018,5.55,5.83,5.5,5.76,96100 CAVA,D,20241018,134.79,135.86,133.8,135.34,1068800 CB,D,20241018,301.48,301.98,298.15,301.66,1705600 CBL,D,20241018,27.16,27.56,26.93,27.22,158600 CBNA,D,20241018,21.55,22.15,21.55,21.9,29700 CBRE,D,20241018,125.5,125.98,124.66,125.68,1509700 CBT,D,20241018,115.29,115.29,113.21,114.6,234000 CBU,D,20241018,62.67,62.67,60.71,60.86,305100 CBZ,D,20241018,67.45,68.21,67.005,67.99,239700 CC,D,20241018,19.99,20.02,19.57,19.65,1103000 CCI,D,20241018,111.91,113.025,110.6,112.38,2336200 CCIA,D,20241018,25.93,25.93,25.81,25.9,7800 CCIF,D,20241018,8.4,8.42,8.33,8.38,190800 CCJ,D,20241018,56.95,58.65,56.15,58.02,6041400 CCK,D,20241018,97.43,98.46,95.22,97.75,2765500 CCL,D,20241018,21.36,21.42,21.05,21.32,17996200 CCM,D,20241018,7.71,8.25,7.66,8,8400 CCO,D,20241018,1.6,1.61,1.55,1.58,701200 CCRD,D,20241018,12.58,12.775,12.51,12.58,4700 CCS,D,20241018,102.39,104.21,101.96,102.9,224600 CCU,D,20241018,11.09,11.345,11.06,11.25,93500 CCZ,D,20241018,60.05,61.73,60.05,61.05,26100 CDE,D,20241018,6.67,7.14,6.61,7.1,15156400 CDLR,D,20241018,27.08,27.4,27.06,27.18,20300 CDP,D,20241018,32.45,32.51,32.295,32.36,621600 CDR-B,D,20241018,15.8,15.9378,15.8,15.9378,400 CDR-C,D,20241018,14.75,14.92,14.75,14.92,6600 CDRE,D,20241018,38.72,38.72,38.23,38.5,77100 CE,D,20241018,136.47,136.47,134.26,135.97,460800 CEE,D,20241018,10.31,10.35,10.14,10.328,12600 CEIX,D,20241018,108.38,108.38,105.435,107.46,1064600 CEL.P,D,20241018,0.06,0.06,0.059,0.059,4000 CEPU,D,20241018,10.1,10.39,10.08,10.33,240300 CF,D,20241018,86.01,86.26,83.5,83.99,1269600 CFG,D,20241018,42.33,42.57,41.8,42.47,5760300 CFG-E,D,20241018,22.55,22.5794,22.4,22.4,17800 CFG-H,D,20241018,27.45,27.49,27.32,27.32,19000 CFR,D,20241018,123.73,124.02,122.46,123.6,465300 CFR-B,D,20241018,21.41,21.4485,20.92,21.08,102900 CGA,D,20241018,1.86,2.46,1.86,2.43,34100 CGAU,D,20241018,7.31,7.525,7.26,7.49,1942700 CGV,D,20241018,13.5133,13.5299,13.49,13.5155,5300 CHCT,D,20241018,17.53,17.88,17.37,17.75,296900 CHD,D,20241018,104.93,105.15,103.79,104.34,1520100 CHE,D,20241018,615.65,615.65,608.1,610.18,46400 CHGG,D,20241018,1.55,1.63,1.52,1.61,3583500 CHH,D,20241018,133.48,136.2757,133.48,134.75,192700 CHM-A,D,20241018,24.06,24.2682,24.055,24.24,2700 CHM-B,D,20241018,24.9499,24.95,24.8892,24.8892,7900 CHMI,D,20241018,3.49,3.49,3.4601,3.47,80100 CHN,D,20241018,12.43,12.72,12.43,12.57,41700 CHPT,D,20241018,1.34,1.37,1.33,1.36,10344000 CHT,D,20241018,38.35,38.58,38.31,38.5,107700 CHWY,D,20241018,29.39,29.427,28.23,29.05,4922800 CI,D,20241018,353.55,353.55,335.96,336,2712300 CIA,D,20241018,5.27,5.945,5.2,5.86,261500 CIB,D,20241018,32.32,33.2,32.16,33.14,403100 CICB,D,20241018,25.84,25.84,25.67,25.72,27800 CIEN,D,20241018,66.61,66.905,65.28,65.33,2233900 CIF,D,20241018,1.78,1.78,1.76,1.77,79900 CIG,D,20241018,1.96,1.96,1.9,1.91,969300 CIG.C,D,20241018,2.46,2.46,2.44,2.44,3200 CII,D,20241018,19.8,19.89,19.728,19.87,94500 CIM,D,20241018,16.25,16.27,16.05,16.08,358900 CIM-A,D,20241018,24.55,24.55,24.3228,24.46,2500 CIM-B,D,20241018,25.11,25.15,25.09,25.15,11800 CIM-C,D,20241018,23.68,23.8137,23.66,23.66,9100 CIM-D,D,20241018,24.62,24.72,24.62,24.66,16300 CIMN,D,20241018,25.58,25.62,25.567,25.62,3600 CIMO,D,20241018,25.75,25.9,25.75,25.8,8500 CINT,D,20241018,7.55,7.5724,7.21,7.24,19700 CIO,D,20241018,5.83,5.85,5.69,5.7,217200 CIO-A,D,20241018,18.86,18.915,18.54,18.64,8500 CION,D,20241018,11.99,12.14,11.99,12.08,160100 CIVI,D,20241018,51.2,51.385,50.3748,50.8,740900 CL,D,20241018,99.73,100.54,98.76,100.46,4502500 CLB,D,20241018,18.37,18.67,18.09,18.65,321600 CLB.W,D,20241018,0.25,0.3199,0.25,0.3199,3000 CLBR,D,20241018,10.23,10.26,10.23,10.26,700 CLCO,D,20241018,11.45,11.5134,11.41,11.46,128200 CLDT,D,20241018,8.68,8.68,8.42,8.48,1163700 CLF,D,20241018,13.91,14.015,13.735,13.94,9941100 CLH,D,20241018,257.08,258.1,255.81,256.96,123800 CLPR,D,20241018,6.65,6.81,6.55,6.61,66200 CLS,D,20241018,58.41,59.13,57.76,57.82,1410200 CLVT,D,20241018,6.71,6.74,6.645,6.7,1803500 CLW,D,20241018,28.87,29.53,28.0101,28.84,274200 CLX,D,20241018,162.18,162.44,160.7,161.96,682800 CM,D,20241018,62.39,62.99,62.39,62.66,551800 CMA,D,20241018,64.2,66.06,64.0201,64.94,3951000 CMBT,D,20241018,16.22,16.39,16.13,16.35,41800 CMC,D,20241018,56.38,56.865,55.89,56.11,1066900 CMCM,D,20241018,3.96,4.26,3.812,3.93,44000 CMG,D,20241018,59.3,59.495,58.75,59.39,5863700 CMI,D,20241018,335,340.82,333.08,335.51,1534600 CMP,D,20241018,13.77,13.77,13.17,13.54,490800 CMR-B,D,20241018,25.84,25.8405,25.7003,25.8,1300 CMR-C,D,20241018,26.55,26.9398,26.549,26.6864,5300 CMR-D,D,20241018,26.5001,26.7331,26.5001,26.6603,3300 CMRE,D,20241018,14.49,14.53,14.21,14.38,280600 CMS,D,20241018,71.01,71.53,70.685,71.29,1706800 CMS-C,D,20241018,20.9,20.9189,20.5067,20.55,12100 CMSA,D,20241018,25.22,25.23,25.01,25.055,6200 CMSC,D,20241018,24.8,24.87,24.77,24.78,11400 CMSD,D,20241018,25.11,25.194,24.9631,25.04,19800 CMTG,D,20241018,6.39,6.49,6.35,6.42,386800 CMU,D,20241018,3.62,3.65,3.62,3.64,29400 CNA,D,20241018,50.8,50.8,50.395,50.7,169900 CNC,D,20241018,63.14,63.14,61.62,62.02,5846000 CNF,D,20241018,1.43,1.5,1.43,1.475,37100 CNH,D,20241018,11.16,11.205,11.055,11.16,5148300 CNI,D,20241018,114.86,114.99,113.05,113.62,1350400 CNK,D,20241018,29.01,29.47,28.58,28.77,2938200 CNM,D,20241018,45.92,46.88,45.51,46.72,1742800 CNMD,D,20241018,65.3,66.61,65.11,66.38,311800 CNNE,D,20241018,19.78,19.87,19.51,19.71,432600 CNO,D,20241018,36.57,36.57,36.05,36.07,489600 CNO-A,D,20241018,21.69,21.69,21.69,21.69,100 CNP,D,20241018,30.21,30.275,29.975,30.11,4832000 CNQ,D,20241018,35.66,35.72,35.11,35.56,2314100 CNS,D,20241018,105.7,107.2125,104.32,106.48,431600 CNX,D,20241018,34.97,35.525,34.91,35.43,1383200 COD-A,D,20241018,24.1,24.13,24.01,24.12,10200 COD-B,D,20241018,24.24,24.3111,24.24,24.3,8700 COD-C,D,20241018,24.28,24.315,24.22,24.24,19200 CODI,D,20241018,22.05,22.05,21.67,21.78,151700 COF,D,20241018,159.7,159.76,155.36,159.03,2516900 COF-I,D,20241018,21.58,21.65,21.38,21.51,83300 COF-J,D,20241018,20.56,20.61,20.41,20.51,49500 COF-K,D,20241018,20.55,20.6918,20.45,20.47,6700 COF-L,D,20241018,19.83,19.8953,19.6196,19.71,28300 COF-N,D,20241018,19.16,19.25,18.87,18.88,136900 COHR,D,20241018,97.25,100.29,96.58,98.23,3748100 COLD,D,20241018,26.8,26.9,26.66,26.77,995700 COMP,D,20241018,5.8,5.87,5.71,5.79,1999700 CON,D,20241018,21.16,21.46,20.97,21.24,120600 COOK,D,20241018,3.28,3.3318,3.205,3.21,54000 COP,D,20241018,105.93,106.14,104.7,105.67,4326600 COR,D,20241018,236.41,238.155,234.835,237.43,1210000 COTY,D,20241018,7.8,7.84,7.66,7.7,6471000 COUR,D,20241018,7.8,7.8,7.43,7.67,2950200 CP,D,20241018,81.26,81.465,79.58,80.08,2097300 CPA,D,20241018,102,102.57,100.8,102.04,309100 CPAC,D,20241018,5.71,5.8,5.7072,5.78,8800 CPAY,D,20241018,353.15,355.47,349.82,353.51,433600 CPF,D,20241018,29.8,29.82,29.375,29.46,194600 CPK,D,20241018,121.88,122.49,121.61,122.21,111400 CPNG,D,20241018,25.3,25.415,25.07,25.13,3709100 CPRI,D,20241018,42.8,42.91,41.9,41.98,1360100 CPS,D,20241018,13.69,13.86,13.6,13.67,70800 CPT,D,20241018,119.89,121.07,119.56,120.74,682700 CQP,D,20241018,48.49,48.96,48.16,48.96,90200 CR,D,20241018,162.66,162.9,158.7285,159.79,153400 CRBG,D,20241018,31.73,31.79,31.32,31.71,2148600 CRC,D,20241018,52.2,52.2,51.25,51.28,621000 CRD.A,D,20241018,11.61,11.68,11.37,11.37,49400 CRD.B,D,20241018,11.6,11.705,11.6,11.6,2900 CRGY,D,20241018,12.62,12.71,12.295,12.42,1780200 CRH,D,20241018,93.7,93.89,92.55,93.48,2257800 CRI,D,20241018,67.07,67.97,66.66,67.48,874000 CRK,D,20241018,11.54,11.605,11.32,11.45,1158800 CRL,D,20241018,199.14,200.52,195.76,197.77,707800 CRM,D,20241018,292.04,294.71,290.15,292.94,3087900 CRS,D,20241018,160.5,160.5,158.14,158.52,364000 CRT,D,20241018,11.14,11.3201,11.05,11.28,18700 CSAN,D,20241018,8.52,8.52,8.27,8.28,321000 CSL,D,20241018,474.73,474.73,467.6,471.16,222100 CSR,D,20241018,70.27,71.71,70.0923,71.27,77900 CSTM,D,20241018,15.01,15.16,14.87,15,457900 CSV,D,20241018,32.4,32.74,32.0601,32.35,75300 CTA-B,D,20241018,79.6,79.92,78.9201,78.9201,1600 CTBB,D,20241018,16.83,16.94,16.81,16.93,67400 CTDD,D,20241018,17.36,17.6,17.21,17.21,39700 CTLT,D,20241018,60,60.39,59.95,60.29,908400 CTO,D,20241018,19.43,19.5679,19.39,19.47,232600 CTO-A,D,20241018,24.65,24.83,24.5432,24.6,34600 CTOS,D,20241018,3.4,3.455,3.335,3.37,348800 CTRA,D,20241018,24.02,24.04,23.4,23.78,3970500 CTRE,D,20241018,30.78,30.94,30.74,30.88,860000 CTRI,D,20241018,18.77,19.08,18.4,18.74,281200 CTS,D,20241018,49.62,49.62,48.355,48.39,81700 CTV,D,20241018,2.02,2.03,1.88,1.91,188700 CTVA,D,20241018,59.37,59.68,58.93,59.41,2604200 CUB-E,D,20241018,25.55,25.59,25.55,25.59,1300 CUBB,D,20241018,21.1659,21.1659,21.1659,21.1659,100 CUBE,D,20241018,50.01,50.07,49.43,49.98,1079100 CUBI,D,20241018,47.94,47.95,46.61,46.65,185500 CUK,D,20241018,19.52,19.53,19.193,19.44,1118600 CULP,D,20241018,6,6.0971,5.8,5.92,10600 CURB,D,20241018,23,23.46,22.85,23.23,502300 CURV,D,20241018,3.96,3.99,3.79,3.9,248000 CUZ,D,20241018,31.48,31.98,31.2894,31.82,715500 CVE,D,20241018,17,17.03,16.7,16.93,5236500 CVE.W,D,20241018,12.35,12.35,12,12.03,1000 CVEO,D,20241018,27.7636,28.23,27.7636,28.05,33500 CVI,D,20241018,24.66,24.905,24.2501,24.52,760000 CVLG,D,20241018,54,54,52.45,52.73,52000 CVNA,D,20241018,191.17,193.84,188.29,191.31,1923000 CVS,D,20241018,59.54,60.4599,57.47,60.34,42250200 CVX,D,20241018,150.82,151.08,149.375,150.75,5208200 CW,D,20241018,363.19,365.5,362.1462,364.34,259000 CWAN,D,20241018,27.29,27.41,27.14,27.4,1084200 CWE.A,D,20241018,25.56,25.6,25.07,25.4,273700 CWEN,D,20241018,27.5,27.5,26.95,27.27,1199500 CWH,D,20241018,23.7,23.84,23.05,23.12,839500 CWK,D,20241018,13.31,13.47,13.27,13.41,1419000 CWT,D,20241018,53.75,53.87,53.125,53.63,418400 CX,D,20241018,5.94,6,5.9,5.97,3896300 CXE,D,20241018,3.98,3.9997,3.95,3.96,182200 CXH,D,20241018,8.2,8.23,8.2,8.22,2500 CXM,D,20241018,7.27,7.38,7.24,7.26,4288100 CXT,D,20241018,58,58.21,56.93,58.21,418000 CXW,D,20241018,13.95,13.95,13.68,13.87,512500 CYD,D,20241018,12,12.43,12,12.07,18300 CYH,D,20241018,5.96,6.115,5.905,5.95,992300 D,D,20241018,59.77,60,59.14,59.92,4053100 DAC,D,20241018,83.79,84.68,83.2,84.42,97700 DAL,D,20241018,55.55,56.235,54.86,55.8,8222100 DAN,D,20241018,11.47,11.57,11.065,11.17,3938000 DAO,D,20241018,4.77,4.8841,4.58,4.67,130700 DAR,D,20241018,37.3,38.43,36.69,38.32,2125500 DAVA,D,20241018,26.6,26.89,26.27,26.71,334000 DAY,D,20241018,64.08,65.25,63.85,65,1259600 DB,D,20241018,17.65,17.685,17.584,17.64,1134400 DBD,D,20241018,46.25,46.25,45.57,45.79,82100 DBI,D,20241018,6.31,6.385,6.09,6.11,789700 DBL,D,20241018,15.55,15.55,15.45,15.49,81500 DBR-H,D,20241018,25.1,25.115,25,25.08,2000 DBR-I,D,20241018,25.02,25.18,25,25.12,5900 DBR-J,D,20241018,24.95,25.09,24.93,24.98,11000 DBRG,D,20241018,15.98,16.47,15.8824,16.12,1798600 DCF,D,20241018,9.18,9.19,9.12,9.15,63400 DCI,D,20241018,75,75.75,74.54,75.7,379400 DCO,D,20241018,66.24,66.5323,64.42,64.81,30400 DD,D,20241018,85.45,85.58,84.8007,85.09,1746100 DDD,D,20241018,3.11,3.14,2.93,3.06,2381200 DDL,D,20241018,3.08,3.1205,3.03,3.07,407900 DDS,D,20241018,391.13,394,388.22,391.61,101400 DDT,D,20241018,25.8499,25.85,25.6501,25.8117,10700 DE,D,20241018,406.99,409.58,404.2,408.73,749900 DEA,D,20241018,14.44,14.525,14.325,14.47,787700 DEC,D,20241018,11.7,11.7,11.37,11.46,174500 DECK,D,20241018,161.31,161.92,159.11,161.85,1865100 DEI,D,20241018,18.99,19.27,18.83,19.21,1730200 DELL,D,20241018,129.2,129.58,125.2,126.46,5491700 DEO,D,20241018,139.83,139.96,138.59,139.41,713100 DESP,D,20241018,14.35,15.17,14.2022,14.55,1668600 DFH,D,20241018,34.18,35.7099,33.8301,35.23,364900 DFIN,D,20241018,67.62,68.7,67.31,67.59,130500 DFP,D,20241018,21.07,21.1296,20.91,20.91,74300 DFS,D,20241018,149.62,150,144.3367,148.68,1244400 DG,D,20241018,81.65,81.97,80.1442,80.6,4808600 DGX,D,20241018,149.1,150.59,147.955,149.65,631400 DHF,D,20241018,2.6,2.61,2.58,2.605,275200 DHI,D,20241018,191.99,195.5,191.0059,194.56,2234800 DHR,D,20241018,272.53,275.51,271.31,274.38,1949800 DHT,D,20241018,11.41,11.465,11.302,11.39,848700 DHX,D,20241018,1.85,1.88,1.85,1.87,57900 DIAX,D,20241018,15.21,15.21,15.06,15.06,62300 DIN,D,20241018,33.17,33.33,32.53,32.72,501100 DINO,D,20241018,44.2,44.6899,43.88,44.27,1519100 DIS,D,20241018,97.01,97.54,96.05,97.28,8609600 DIVY,D,20241018,27.17,27.2798,27.17,27.2798,2300 DK,D,20241018,17.36,17.525,17.02,17.11,1350300 DKL,D,20241018,38.8,38.9243,38.1,38.67,229500 DKS,D,20241018,215.54,219.43,213.04,218.66,588200 DLB,D,20241018,73.52,74.83,73.52,74.82,265300 DLN-A,D,20241018,25.7,25.7,25.495,25.58,5800 DLN-B,D,20241018,25.96,26.085,25.93,26.02,2400 DLNG,D,20241018,3.75,3.84,3.75,3.81,11000 DLR,D,20241018,164.01,165.65,163.47,165.38,986000 DLR-J,D,20241018,24.49,24.58,24.32,24.32,20100 DLR-K,D,20241018,24.99,25.0743,24.9,24.9,13400 DLR-L,D,20241018,24.2,24.2261,24,24.09,8700 DLX,D,20241018,19.8,19.8,19.4141,19.49,199600 DLY,D,20241018,16.3,16.32,16.14,16.23,172300 DM,D,20241018,4.92,4.97,4.91,4.97,156700 DMA,D,20241018,8.85,8.85,8.8,8.83,7700 DMB,D,20241018,11.02,11.0201,11.01,11.0101,27900 DMO,D,20241018,12.25,12.27,12.22,12.27,26400 DNA,D,20241018,8.48,8.96,8.38,8.88,1036800 DNB,D,20241018,11.47,11.565,11.38,11.54,1796300 DNMR,D,20241018,0.4,0.4467,0.399,0.4,620700 DNOW,D,20241018,12.66,12.77,12.405,12.43,1620900 DNP,D,20241018,9.69,9.74,9.67,9.72,282700 DOC,D,20241018,22.4,22.65,22.18,22.64,3709200 DOCN,D,20241018,44.05,44.8,43.1723,43.32,804200 DOCS,D,20241018,43.06,43.545,42.82,43.5,914500 DOLE,D,20241018,16.41,16.46,16.13,16.15,397600 DOUG,D,20241018,1.56,1.61,1.54,1.55,304100 DOV,D,20241018,195.38,195.6,193.46,194.38,985500 DOW,D,20241018,53.48,53.48,52.82,53.11,2395700 DPG,D,20241018,11.79,11.86,11.763,11.81,75400 DPZ,D,20241018,430.99,431.35,425.9264,428.85,380700 DQ,D,20241018,18.99,19.25,18.65,18.99,860500 DRD,D,20241018,11.66,12.1,11.66,12.03,425500 DRH,D,20241018,9.15,9.15,8.975,9,735000 DRH-A,D,20241018,25.715,25.9331,25.5,25.7335,5300 DRI,D,20241018,164.85,164.85,163.025,164.59,723400 DRLL,D,20241018,28.87,28.87,28.6,28.815,92900 DSL,D,20241018,12.75,12.8,12.7,12.74,256600 DSM,D,20241018,6.23,6.25,6.21,6.24,82700 DSMC,D,20241018,36.53,36.55,36.3696,36.447,3500 DSTX,D,20241018,25.07,25.095,25.07,25.095,200 DSU,D,20241018,10.83,10.88,10.82,10.88,149400 DSX,D,20241018,2.38,2.39,2.35,2.39,234700 DSX-B,D,20241018,26.64,26.64,26.33,26.47,2600 DSX.W,D,20241018,0.3104,0.34,0.3104,0.32,4900 DT,D,20241018,54.15,55.1,54.09,54.86,2715200 DTB,D,20241018,21.51,21.51,21.43,21.51,9200 DTC,D,20241018,1.34,1.34,1.32,1.33,182400 DTE,D,20241018,128.78,129.275,127.8685,128.9,776900 DTF,D,20241018,11.27,11.31,11.27,11.31,1200 DTG,D,20241018,21.97,21.99,21.89,21.9,6400 DTM,D,20241018,86.11,87.12,85.5,87.09,481100 DTW,D,20241018,24.72,24.885,24.72,24.74,8600 DUK,D,20241018,120.74,120.85,119.62,120.76,3562300 DUK-A,D,20241018,25.5,25.5,25.28,25.3,33800 DUKB,D,20241018,25.36,25.36,25.25,25.26,9900 DV,D,20241018,17.49,17.52,17.24,17.35,882600 DVA,D,20241018,160.21,162.54,158.27,161.97,575200 DVN,D,20241018,40.46,40.69,40.08,40.66,6942900 DX,D,20241018,12.68,12.75,12.62,12.63,3786300 DX-C,D,20241018,25.14,25.19,25.125,25.19,6500 DXC,D,20241018,21.35,21.35,21.04,21.05,1161800 DXYZ,D,20241018,10.9417,12,10.9417,11.71,392500 DY,D,20241018,196.63,199.06,195,198.33,310100 E,D,20241018,30.68,30.76,30.55,30.76,242300 EAF,D,20241018,1.69,1.77,1.68,1.74,1351700 EAI,D,20241018,23.45,23.5699,23.3701,23.54,115600 EARN,D,20241018,6.98,7.04,6.975,7.03,217600 EAT,D,20241018,90.38,93.4199,89.77,92.46,1546800 EB,D,20241018,2.85,3.015,2.84,2.98,1290700 EBF,D,20241018,21.26,21.26,20.84,20.85,141700 EBR,D,20241018,6.81,6.81,6.67,6.69,806600 EBR.B,D,20241018,7.51,7.51,7.3,7.3,3400 EBS,D,20241018,9.15,9.37,8.86,9.35,1121500 EC,D,20241018,8.2,8.25,8.13,8.23,3150100 ECAT,D,20241018,17.47,17.53,17.35,17.35,226900 ECC,D,20241018,9.72,9.725,9.71,9.72,430200 ECC-D,D,20241018,19.75,20,19.6852,19.99,227400 ECCC,D,20241018,23.22,23.22,23.14,23.14,2400 ECCF,D,20241018,24.9,24.9099,24.88,24.9,7700 ECCV,D,20241018,23.17,23.18,23.13,23.1654,1900 ECCW,D,20241018,24.625,24.6741,24.625,24.6741,300 ECCX,D,20241018,24.79,24.79,24.79,24.79,200 ECL,D,20241018,260.73,262.61,258.905,261.46,1017200 ECO,D,20241018,32,32.17,31.8357,31.94,46300 ECVT,D,20241018,6.71,6.71,6.555,6.58,831700 ED,D,20241018,105.96,106.77,105.26,106.76,6365300 EDD,D,20241018,4.89,4.9,4.775,4.8,334600 EDF,D,20241018,4.95,4.99,4.9482,4.95,109800 EDN,D,20241018,23.55,23.55,22.865,22.96,53900 EDR,D,20241018,29.42,29.54,29.255,29.45,1117300 EDU,D,20241018,70.82,71.5,69.34,69.76,1452100 EE,D,20241018,23.05,23.34,22.79,23.34,160200 EEA,D,20241018,8.91,8.9969,8.91,8.96,6400 EEX,D,20241018,4.34,4.36,4.25,4.26,123200 EFC,D,20241018,12.76,12.81,12.71,12.81,647300 EFC-A,D,20241018,25.25,25.25,25.15,25.16,23500 EFC-B,D,20241018,22.58,22.79,22.54,22.69,3100 EFC-C,D,20241018,25.3,25.36,25.3,25.36,300 EFC-E,D,20241018,25.8,25.8,25.58,25.6,3900 EFR,D,20241018,12.64,12.74,12.64,12.7,94800 EFT,D,20241018,13.05,13.1,12.95,13.01,147300 EFX,D,20241018,280.83,284.3,278.95,281.99,1036200 EFXT,D,20241018,6.54,6.565,6.34,6.56,104500 EG,D,20241018,388.44,389.78,382.37,384.23,1019500 EGF,D,20241018,9.835,9.835,9.835,9.835,200 EGO,D,20241018,18.3,18.795,18.17,18.62,2357700 EGP,D,20241018,183.05,183.05,181.305,182.83,245400 EGY,D,20241018,6.02,6.03,5.921,6.02,810900 EHAB,D,20241018,7.34,7.46,7.29,7.36,224700 EHC,D,20241018,96.62,97.75,96.44,97.19,770000 EHI,D,20241018,6.76,6.7837,6.72,6.72,145100 EIC,D,20241018,15.82,16,15.3,15.93,391600 EICA,D,20241018,23.8,23.8,23.8,23.8,300 EICB,D,20241018,24.94,24.94,24.8501,24.8501,6200 EICC,D,20241018,25.02,25.07,25,25.02,29600 EIG,D,20241018,49.9,49.9,49.27,49.37,63100 EIX,D,20241018,84.76,85.5,84.115,85.43,1641200 EL,D,20241018,91.69,91.78,89.81,90.04,3125000 ELAN,D,20241018,12.77,13.19,12.71,12.97,4801300 ELC,D,20241018,23.33,23.36,23.24,23.36,11000 ELF,D,20241018,108.4,109.58,106.86,108.2,1732300 ELME,D,20241018,17.01,17.07,16.96,17.05,259000 ELP,D,20241018,6.98,7.01,6.81,6.81,886500 ELPC,D,20241018,6.21,6.22,6.16,6.2,2500 ELS,D,20241018,69.98,70.72,69.86,69.97,1721000 ELV,D,20241018,436.44,442.99,426.21,430.77,3318900 EMD,D,20241018,10.08,10.1,10.01,10.03,267400 EME,D,20241018,453.8,453.86,444.4343,453.74,261800 EMF,D,20241018,13.49,13.53,13.27,13.37,39000 EMN,D,20241018,110,110.05,108.18,108.84,872300 EMO,D,20241018,43.62,44.07,43.36,44.01,52400 EMP,D,20241018,23.56,23.56,23.44,23.48,4800 EMR,D,20241018,110.99,110.99,109.79,110.44,2124000 ENB,D,20241018,41.77,41.99,41.6125,41.98,2380400 ENFN,D,20241018,8.82,8.82,8.76,8.76,115400 ENIC,D,20241018,2.81,2.815,2.77,2.77,386300 ENJ,D,20241018,23.88,23.88,23.82,23.82,600 ENLC,D,20241018,14.52,14.755,14.52,14.73,2171100 ENO,D,20241018,25.03,25.26,25.0165,25.13,2900 ENOV,D,20241018,41.42,41.71,41.04,41.26,489200 ENR,D,20241018,32.46,32.77,32.21,32.65,607900 ENS,D,20241018,103.64,104.36,102.145,102.27,271600 ENV,D,20241018,62.77,62.77,62.73,62.73,171500 ENVA,D,20241018,87.82,87.82,86.13,86.84,136900 ENZ,D,20241018,1.15,1.15,1.1196,1.15,78400 EOD,D,20241018,4.97,4.98,4.93,4.95,136500 EOG,D,20241018,126.67,127,125.455,126.62,2990800 EOI,D,20241018,20.19,20.44,20.1201,20.3,76700 EOS,D,20241018,22.13,22.316,22.13,22.28,109600 EOT,D,20241018,17.77,17.86,17.7201,17.78,45700 EP-C,D,20241018,48.24,48.5496,48.24,48.44,1100 EPAC,D,20241018,44.44,44.55,43.505,44.03,768400 EPAM,D,20241018,199.7,202.47,199.2101,201.58,463000 EPC,D,20241018,35.9,35.9,35.58,35.76,564000 EPD,D,20241018,29.24,29.2546,28.89,29.18,3847000 EPR,D,20241018,48.83,48.9876,48.56,48.87,372000 EPR-C,D,20241018,22.38,22.44,22.15,22.36,7600 EPR-E,D,20241018,31.35,31.54,31.35,31.37,4000 EPR-G,D,20241018,23.29,23.3546,22.97,23.19,12800 EPRT,D,20241018,33.99,34.23,33.825,34.15,454500 EQBK,D,20241018,44.06,44.45,43.31,43.82,42600 EQC,D,20241018,19.81,19.84,19.77,19.83,612100 EQC-D,D,20241018,25.395,25.395,25.395,25.395,200 EQH,D,20241018,45.69,46.145,45.395,45.98,2213000 EQH-A,D,20241018,23.39,23.55,23.37,23.37,35300 EQH-C,D,20241018,19.88,19.88,19.6,19.6,31900 EQNR,D,20241018,24.35,24.38,23.95,24.15,2989800 EQR,D,20241018,75.28,75.77,74.89,75.63,1260100 EQS,D,20241018,1.4,1.4,1.33,1.39,1900 EQT,D,20241018,37.06,37.08,36.01,36.49,5360400 EQV,D,20241018,9.89,9.8976,9.89,9.89,4600 EQV.W,D,20241018,0.2,0.2,0.2,0.2,1500 ERJ,D,20241018,34.4,34.48,33.75,33.86,901900 ERO,D,20241018,19.84,20.04,19.57,19.66,338500 ES,D,20241018,65.14,66.495,64.78,66.13,1622300 ESAB,D,20241018,113.03,113.94,111.42,113.92,305200 ESE,D,20241018,128.41,128.41,126.14,126.2,56000 ESI,D,20241018,25.58,25.58,25.145,25.24,648600 ESNT,D,20241018,65.19,65.19,63.89,63.95,447800 ESRT,D,20241018,11.45,11.45,11.27,11.41,1969400 ESS,D,20241018,295.7,297.69,294.6,296.5,198700 ESTC,D,20241018,82.38,83,81.42,81.57,1189000 ET,D,20241018,16.52,16.535,16.37,16.41,11015700 ET-I,D,20241018,11.8,11.815,11.66,11.72,48300 ETB,D,20241018,14.54,14.54,14.46,14.5,76600 ETD,D,20241018,31.13,31.5,31,31.14,221000 ETG,D,20241018,19.31,19.3819,19.28,19.37,52100 ETI.P,D,20241018,24.6501,24.9,24.6,24.6001,2400 ETJ,D,20241018,9.33,9.35,9.28,9.31,105900 ETN,D,20241018,349.56,349.7,345.268,348.18,1173400 ETO,D,20241018,26.38,26.38,26.0618,26.34,17100 ETR,D,20241018,134.31,135.79,133.71,135.28,1017000 ETV,D,20241018,13.88,13.97,13.865,13.92,108600 ETW,D,20241018,8.63,8.67,8.6267,8.65,238200 ETW.W,D,20241018,0.08,0.1201,0.075,0.1,1500 ETWO,D,20241018,3.22,3.245,3.15,3.2,1350300 ETX,D,20241018,18.67,18.81,18.66,18.8,34200 ETY,D,20241018,14.72,14.81,14.7001,14.75,149500 EVC,D,20241018,2.32,2.346,2.26,2.26,239500 EVE.T,D,20241018,0.13,0.15,0.095,0.15,11300 EVEX,D,20241018,3.48,3.6,3.4,3.43,137200 EVF,D,20241018,6.24,6.25,6.19,6.21,175900 EVG,D,20241018,11.21,11.24,11.15,11.16,63800 EVH,D,20241018,24.96,25.25,23.81,23.94,2357700 EVN,D,20241018,10.97,10.9999,10.94,10.97,57300 EVR,D,20241018,282.92,288.03,280.05,286.04,379800 EVRI,D,20241018,13.35,13.39,13.29,13.29,692600 EVT,D,20241018,24.76,24.85,24.6614,24.85,95300 EVT.W,D,20241018,0.0243,0.0243,0.021,0.021,1600 EVTC,D,20241018,33.63,33.64,33.07,33.28,252000 EVTL,D,20241018,6.6,7.3116,6.49,7.11,68100 EVTR,D,20241018,51.16,51.18,51.05,51.09,272800 EW,D,20241018,68.84,70.42,68.59,70.27,5424800 EXG,D,20241018,8.58,8.6,8.55,8.58,388300 EXK,D,20241018,4.35,4.83,4.335,4.78,8823400 EXP,D,20241018,304.45,306.36,300.93,302.89,205700 EXPD,D,20241018,121.94,122,120.1,120.5,1192500 EXR,D,20241018,170.92,171.86,169.12,171.28,980800 EXTO,D,20241018,4.44,4.4999,4.3,4.35,22100 F,D,20241018,11.16,11.17,11.04,11.1,26074800 F-B,D,20241018,25.21,25.27,25.1304,25.27,15500 F-C,D,20241018,24.7,24.79,24.61,24.74,31200 F-D,D,20241018,26.02,26.02,25.7801,25.93,14700 FAF,D,20241018,67.44,67.44,66.71,66.89,466800 FBIN,D,20241018,89.49,90.2,88.595,90.01,690900 FBK,D,20241018,49.98,49.98,48.99,49.18,152800 FBMS,D,20241018,33.96,33.96,33.22,33.3,79600 FBP,D,20241018,21.48,21.48,20.83,20.86,603800 FBR-E,D,20241018,23.25,23.381,23.1275,23.26,12100 FBRT,D,20241018,13.08,13.12,13,13.09,181500 FC,D,20241018,41.61,42.14,40.76,40.98,19800 FCF,D,20241018,17.72,17.72,17.26,17.27,496600 FCN,D,20241018,229.71,230.19,228.04,228.43,94400 FCPT,D,20241018,29.51,29.77,29.455,29.73,231500 FCT,D,20241018,10.37,10.4,10.35,10.35,79700 FCX,D,20241018,48.82,49.1,48.16,48.18,8823000 FDP,D,20241018,29.5,29.582,29.15,29.53,326300 FDS,D,20241018,474.06,474.06,470.475,471.53,255800 FDX,D,20241018,276.12,276.12,272.51,274.4,1217000 FE,D,20241018,43.49,43.855,43.3,43.66,2096700 FEDU,D,20241018,12.1,12.21,11.8,11.99,2900 FENG,D,20241018,2.99,3.05,2.99,3.05,500 FERG,D,20241018,204.27,206.08,203.22,204.48,1329300 FET,D,20241018,15.38,15.45,14.52,14.82,46300 FF,D,20241018,6.12,6.19,6.09,6.09,244900 FFA,D,20241018,20.68,20.68,20.485,20.59,19900 FFC,D,20241018,16.36,16.36,16.26,16.3,151300 FFWM,D,20241018,7.68,7.72,7.535,7.67,477100 FG,D,20241018,44.63,44.63,43.75,43.98,48100 FGB,D,20241018,4.14,4.1657,4.14,4.15,16800 FGN,D,20241018,26.98,27,26.85,26.95,8600 FHI,D,20241018,38.31,38.83,38.18,38.7,506500 FHN,D,20241018,17.39,17.54,17.23,17.45,7160800 FHN-B,D,20241018,25.0973,25.2081,25.0973,25.1614,3200 FHN-C,D,20241018,25.1,25.1,24.96,25,6400 FHN-E,D,20241018,25.5,25.5,25.2992,25.47,3900 FHN-F,D,20241018,21.23,21.23,20.83,20.99,4300 FI,D,20241018,197.12,198.315,195.53,197.29,3463400 FICO,D,20241018,2041.09,2041.09,1969.7,1973.46,206300 FIGS,D,20241018,6.69,6.725,6.52,6.54,3132400 FIHL,D,20241018,18.01,18.01,17.75,17.78,208400 FINS,D,20241018,13.02,13.1752,13.02,13.085,59400 FINV,D,20241018,5.91,6.04,5.88,6.04,547000 FIS,D,20241018,90.12,91.14,89.2,90.95,2350100 FIX,D,20241018,419.11,423.78,412.41,417.54,224700 FL,D,20241018,24.85,25.23,24.52,24.59,2003200 FLC,D,20241018,17.24,17.3,17.2248,17.2747,18800 FLNG,D,20241018,25.51,25.6,25.356,25.52,154800 FLO,D,20241018,23.07,23.09,22.805,22.96,664500 FLR,D,20241018,54.32,55.25,53.71,55,3111600 FLS,D,20241018,54.93,55.085,54.23,54.51,664000 FLUT,D,20241018,234.7,235.16,231.58,232.33,1338700 FLXR,D,20241018,39.28,39.3,39.26,39.3,51200 FMC,D,20241018,62.96,62.96,62,62.69,723300 FMN,D,20241018,12.41,12.41,12.24,12.325,28300 FMS,D,20241018,20.3,20.53,20.23,20.5,127400 FMX,D,20241018,96.24,98.06,96.24,97.88,529400 FMY,D,20241018,12.16,12.2302,12.0586,12.06,12600 FN,D,20241018,254.04,258.14,237.29,243.02,1222500 FNA,D,20241018,5.56,5.61,5.4,5.48,249500 FNB,D,20241018,14.71,14.84,14.47,14.63,4480600 FND,D,20241018,109.81,110.51,108.41,110.04,957300 FNF,D,20241018,62.83,62.96,62.03,62.16,615800 FNV,D,20241018,128,132.44,127.46,132.13,606700 FOA,D,20241018,10.9,11.13,10.585,11.07,7800 FOF,D,20241018,12.99,13.22,12.9732,13.2,36400 FOR,D,20241018,33.02,33.34,32.64,33.06,62000 FOUR,D,20241018,94.78,96.96,94.03,95.71,750900 FPF,D,20241018,19.42,19.4999,19.35,19.35,79400 FPH,D,20241018,4.13,4.25,4.06,4.09,326700 FPI,D,20241018,10.94,11.05,10.8199,11.04,270700 FR,D,20241018,54.81,55.25,54.5,55.25,1179400 FRA,D,20241018,13.6,13.67,13.5738,13.63,51400 FRE.W,D,20241018,0.06,0.0669,0.05,0.05,4000 FREY,D,20241018,1.01,1.08,1.01,1.05,668200 FRGE,D,20241018,1.34,1.445,1.33,1.37,497000 FRO,D,20241018,22.31,22.39,22,22.11,1379900 FRT,D,20241018,113.29,114.56,112.7,114.34,430200 FRT-C,D,20241018,23.17,23.27,23.0285,23.2,10000 FSCO,D,20241018,6.69,6.74,6.65,6.66,646900 FSK,D,20241018,20.47,20.5499,20.4,20.52,979400 FSLY,D,20241018,7.25,7.45,7.22,7.32,4310300 FSM,D,20241018,4.75,5.2,4.735,5.15,9671400 FSS,D,20241018,94.66,94.74,88.68,88.77,555300 FT,D,20241018,7.54,7.6,7.54,7.59,40000 FTHY,D,20241018,14.95,14.95,14.8,14.89,64200 FTI,D,20241018,26.23,26.395,25.48,25.6,3356900 FTK,D,20241018,5,5.0157,4.82,4.84,36100 FTS,D,20241018,44.76,45.13,44.72,44.93,364100 FTV,D,20241018,77.6,77.66,76.905,77.47,3083500 FTWO,D,20241018,32.2,32.48,32.2,32.44,4200 FUBO,D,20241018,1.59,1.645,1.585,1.63,5773700 FUL,D,20241018,80.13,80.21,79.05,79.24,432800 FUN,D,20241018,40.64,40.64,39.51,39.53,848500 FVR,D,20241018,18.75,19.26,18.52,19.26,221300 FVRR,D,20241018,22.7,22.775,21.9,22.38,802900 FXED,D,20241018,19.3293,19.3293,19.2405,19.28,4100 G,D,20241018,38.65,39,38.45,38.95,632000 GAB,D,20241018,5.47,5.5,5.43,5.5,563800 GAB-G,D,20241018,23.5485,23.9409,23.3213,23.8999,1600 GAB-H,D,20241018,23.7701,23.9801,23.77,23.9133,3000 GAB-K,D,20241018,24.06,24.06,24.0001,24.06,2400 GAM,D,20241018,53.95,54.1587,53.8001,54.11,9200 GAM-B,D,20241018,26,26.05,25.965,26.05,5600 GAP,D,20241018,22.3,22.87,22.15,22.5,4268400 GATO,D,20241018,16.29,18.64,16.29,18.47,1209400 GATX,D,20241018,134.86,134.86,133.325,133.64,99300 GB,D,20241018,5.13,5.33,5.13,5.23,25300 GB.W,D,20241018,0.051,0.0575,0.05,0.0543,4000 GBAB,D,20241018,16.88,16.9115,16.8178,16.86,42200 GBCI,D,20241018,49.22,49.22,47.61,47.66,483700 GBLI,D,20241018,34.2,34.2,34.2,34.2,200 GBTG,D,20241018,7.92,7.92,7.815,7.88,523500 GBX,D,20241018,52.93,53.055,51.93,52.09,621900 GCI,D,20241018,5.53,5.585,5.425,5.45,749700 GCO,D,20241018,29.73,30.26,29.645,30.13,136700 GCT.W,D,20241018,0.09,0.0975,0.0815,0.09,19500 GCTS,D,20241018,2.46,2.74,2.46,2.62,133900 GCV,D,20241018,3.76,3.76,3.71,3.72,18000 GD,D,20241018,310,310.58,307.61,308.48,1316300 GDDY,D,20241018,165,165.65,164.0825,164.7,823800 GDIV,D,20241018,15.63,15.68,15.63,15.6609,698800 GDL,D,20241018,8.18,8.1812,8.15,8.15,3000 GDO,D,20241018,12.32,12.36,12.26,12.28,31200 GDOT,D,20241018,11.9,11.99,11.65,11.73,292700 GDV,D,20241018,24.78,24.99,24.77,24.9,84900 GDV-H,D,20241018,24.75,25.05,24.75,24.9937,1000 GDV-K,D,20241018,20.5289,20.5289,20.33,20.33,2900 GE,D,20241018,193.1,193.44,191.14,192.61,3075900 GEF,D,20241018,65.56,65.61,64.71,64.99,130800 GEF.B,D,20241018,70.72,70.73,69.71,70.09,5900 GEL,D,20241018,13.25,13.28,13.115,13.19,200500 GENI,D,20241018,7.58,7.7,7.505,7.53,1713300 GEO,D,20241018,15.19,15.26,14.8543,15.2,1488700 GES,D,20241018,19.86,19.91,18.89,18.98,1042500 GETY,D,20241018,4.03,4.03,3.9,3.99,275100 GEV,D,20241018,273.69,275.3,271.35,272.72,2353700 GF,D,20241018,8.74,8.76,8.73,8.74,49500 GFF,D,20241018,68.58,68.98,67.435,67.71,320200 GFI,D,20241018,17.4,18.16,17.34,18.02,3438100 GFL,D,20241018,41.72,41.96,41.235,41.28,958400 GFR,D,20241018,7.39,7.39,7.144,7.22,110700 GGB,D,20241018,3.25,3.265,3.19,3.2,8486200 GGG,D,20241018,86.44,86.44,85.55,85.92,450200 GGT,D,20241018,4.73,4.78,4.7,4.7,69400 GGT-E,D,20241018,24.22,24.59,24.22,24.27,1000 GGT-G,D,20241018,23.77,24.1999,23.77,24.1999,2300 GGZ,D,20241018,12.5,12.5,12.41,12.445,8000 GHC,D,20241018,830.56,830.56,812.18,812.18,9500 GHG,D,20241018,2.94,3.0199,2.9308,2.96,14400 GHI,D,20241018,13.5,13.56,13.29,13.44,106400 GHLD,D,20241018,15.25,15.65,15.2,15.44,2900 GHM,D,20241018,31.77,31.78,31.14,31.31,19000 GHY,D,20241018,12.72,12.72,12.65,12.69,132300 GIB,D,20241018,115.58,116.39,115.54,116.25,59600 GIC,D,20241018,34.74,35.05,34.095,34.99,76000 GIL,D,20241018,47.66,47.67,47.36,47.54,434600 GIS,D,20241018,70.6,70.6,69.64,69.93,3867800 GJH,D,20241018,9.85,9.875,9.85,9.85,2800 GJO,D,20241018,24.9,24.9,24.87,24.9,3000 GJS,D,20241018,23.09,23.09,23.09,23.09,100 GJT,D,20241018,23.03,23.03,23.03,23.03,300 GKOS,D,20241018,129.61,134.56,128.25,133.37,563400 GL,D,20241018,109.43,109.99,108.21,109.72,510000 GL-D,D,20241018,18.36,18.445,18.22,18.35,6700 GLO-A,D,20241018,26.25,26.25,25.92,26,2600 GLO-B,D,20241018,25.8,25.86,25.8,25.8099,3900 GLO-C,D,20241018,25.42,25.45,25.4199,25.45,1800 GLOB,D,20241018,221.45,225.49,217.9,223.67,610900 GLP,D,20241018,46.36,47.5,45.66,46.11,33700 GLP-B,D,20241018,26.31,26.3201,26.26,26.3,4300 GLT,D,20241018,1.77,1.77,1.66,1.66,213000 GLW,D,20241018,46.46,46.71,46.19,46.66,2036700 GM,D,20241018,49.64,49.75,49.095,49.18,9500100 GME,D,20241018,21.41,21.605,20.98,21.22,5302200 GMED,D,20241018,74.15,74.15,71.93,72.85,1112000 GMR-A,D,20241018,25.36,25.4221,25.24,25.24,4100 GMRE,D,20241018,9.57,9.625,9.51,9.59,351800 GMS,D,20241018,96.47,96.47,95.25,95.66,176100 GNE,D,20241018,16.77,16.85,16.39,16.52,42700 GNK,D,20241018,17.27,17.3,16.94,16.97,244400 GNL,D,20241018,8.39,8.44,8.32,8.41,851500 GNL-A,D,20241018,23.6638,23.6638,23.0682,23.2001,6300 GNL-B,D,20241018,22.87,22.87,22.76,22.8,3100 GNL-D,D,20241018,23.38,23.55,23.3,23.3,29500 GNL-E,D,20241018,23.17,23.34,23.17,23.34,2600 GNRC,D,20241018,169.63,169.63,165.78,167.28,564400 GNT,D,20241018,5.91,6.02,5.91,5.995,42200 GNT-A,D,20241018,23.86,23.86,23.86,23.86,400 GNTY,D,20241018,35.78,35.868,34.2317,34.74,15300 GNW,D,20241018,7.24,7.24,7.05,7.09,1904000 GOF,D,20241018,15.78,15.86,15.7445,15.84,669600 GOLD,D,20241018,20.51,21.14,20.445,20.92,22610900 GOLF,D,20241018,64.89,65.04,62.23,62.3,236200 GOOS,D,20241018,11.13,11.3,11.095,11.24,565400 GOTU,D,20241018,3.34,3.37,3.17,3.2,1598800 GPC,D,20241018,144.29,144.29,142.45,143.17,852000 GPI,D,20241018,367.42,367.42,359.63,361.92,80100 GPJA,D,20241018,24.76,24.8404,24.5426,24.68,8600 GPK,D,20241018,30,30.26,29.73,30.1,2600100 GPM-A,D,20241018,16.72,17.01,16.68,17,7600 GPMT,D,20241018,3.13,3.17,3.11,3.16,245300 GPN,D,20241018,101.8,102.93,100.36,102.31,2207400 GPOR,D,20241018,147.24,147.24,143.33,146.48,181200 GPRK,D,20241018,7.87,8.25,7.86,8.2,324800 GRB-A,D,20241018,24.18,24.18,24.18,24.18,200 GRBK,D,20241018,82.59,84.19,81.901,83.57,302600 GRC,D,20241018,39.5,39.57,38.803,39.09,37800 GRDN,D,20241018,17.18,17.81,17.01,17.68,84700 GRMN,D,20241018,168.23,168.79,166.4,167.58,740900 GRN.T,D,20241018,3.3,3.3,3.23,3.23,2100 GRND,D,20241018,12.38,12.54,12.23,12.48,411500 GRNT,D,20241018,6.11,6.11,5.945,6.09,739200 GROV,D,20241018,1.31,1.5896,1.31,1.46,381500 GRP.U,D,20241018,57,57,55.81,55.81,9300 GRW,D,20241018,37.88,37.8839,37.811,37.82,8800 GRX,D,20241018,10.85,10.85,10.7107,10.7591,7200 GS,D,20241018,529.39,530.765,526.87,528.5,1779300 GS-A,D,20241018,23.85,23.9694,23.75,23.75,25500 GS-C,D,20241018,24.3,24.48,24.3,24.33,12400 GS-D,D,20241018,23.55,23.6991,23.5407,23.6,83100 GSBD,D,20241018,13.7,13.77,13.652,13.69,567900 GSK,D,20241018,38.8,38.84,38.38,38.55,3728300 GSL,D,20241018,24.87,25.16,24.73,25.03,275500 GSL-B,D,20241018,26.52,26.52,26.2758,26.5155,2400 GTES,D,20241018,18.35,18.75,18.23,18.67,2593000 GTL-B,D,20241018,51.5,51.51,50.935,51.09,2200 GTLS,D,20241018,127.47,127.505,124.52,126.01,378100 GTN,D,20241018,5.96,5.96,5.85,5.86,524300 GTN.A,D,20241018,7.23,7.24,7.23,7.24,500 GTY,D,20241018,31.71,31.89,31.55,31.82,231700 GUG,D,20241018,15.88,15.99,15.83,15.97,52300 GUT,D,20241018,5.12,5.15,5.1,5.1,198000 GUT.P,D,20241018,0.004,0.008,0.0003,0.0008,415600 GVA,D,20241018,81.87,82.89,81.37,82.23,994700 GWH,D,20241018,7.89,8.5,7.8305,8.49,74500 GWH.W,D,20241018,0.0594,0.06,0.0422,0.0423,10100 GWRE,D,20241018,187.68,190.14,187.19,189.09,824500 GWW,D,20241018,1124.29,1128.52,1114.28,1127,253400 GXO,D,20241018,63.19,63.23,62.56,63.01,1287700 GYLD,D,20241018,13.39,13.4805,13.39,13.4802,16500 H,D,20241018,153.8,154.35,152.22,153.93,262400 HAE,D,20241018,76.27,77.53,75.77,76.15,421400 HAFN,D,20241018,6.67,6.68,6.6,6.64,1019000 HAL,D,20241018,28.63,28.825,28.245,28.33,12660600 HASI,D,20241018,35.41,35.55,34.86,35.11,440400 HAYW,D,20241018,15.7,15.87,15.55,15.67,1527400 HBB,D,20241018,31.5,31.5,30.77,31.21,29900 HBI,D,20241018,7.49,7.57,7.43,7.49,4881100 HBM,D,20241018,9.39,9.55,9.28,9.47,2586100 HCA,D,20241018,406.46,417.14,404.75,415.54,1093900 HCC,D,20241018,64.14,64.4,62.52,62.55,634800 HCI,D,20241018,117,120.22,117,119.86,109600 HCXY,D,20241018,25.28,25.36,25.25,25.36,500 HD,D,20241018,416.65,416.66,413.24,415,2436700 HDB,D,20241018,61.44,61.55,60.71,60.87,4073700 HE,D,20241018,10.26,10.26,9.91,10.11,2376600 HEI,D,20241018,265.07,265.24,260.27,260.89,364700 HEI.A,D,20241018,206.72,206.81,203.2,203.57,130700 HEQ,D,20241018,11,11.11,10.98,11.07,27300 HES,D,20241018,139.9,139.9,137.8,139.42,1143600 HESM,D,20241018,35.78,35.78,35.37,35.55,622500 HFR-A,D,20241018,20.21,20.35,19.58,20.17,6200 HFRO,D,20241018,5.9,5.9,5.81,5.87,390600 HG,D,20241018,19.21,19.23,18.69,18.7,273400 HGER,D,20241018,22.575,22.575,22.4401,22.45,28200 HGLB,D,20241018,8,8,7.8926,7.935,28500 HGTY,D,20241018,10.68,10.9,10.6,10.6,31400 HGV,D,20241018,39.12,39.17,38.575,38.77,659300 HHH,D,20241018,76.52,78.07,76.09,78.03,190700 HI,D,20241018,28.63,28.63,27.98,28.3,447200 HIE,D,20241018,12.43,12.43,12.2917,12.4,4700 HIG,D,20241018,122.33,122.33,121.02,122,1299000 HIG-G,D,20241018,25.35,25.43,25.25,25.26,23900 HII,D,20241018,262.91,262.91,260.91,261.53,205100 HIMS,D,20241018,21.76,22.16,21.1,22.15,6348300 HIO,D,20241018,4.01,4.02,3.98,3.98,546100 HIPO,D,20241018,19.44,20,19.1187,19.5,91700 HIW,D,20241018,35.88,36.55,35.67,36.37,668100 HIX,D,20241018,4.48,4.49,4.46,4.47,234300 HKD,D,20241018,3.57,3.8,3.562,3.64,404000 HL,D,20241018,6.87,7.3499,6.85,7.31,12761100 HL-B,D,20241018,55,55,55,55,300 HLF,D,20241018,6.93,7.185,6.9,7,1647400 HLI,D,20241018,174.55,175.21,173.25,173.57,228900 HLIO,D,20241018,48.78,49.17,48.42,49.12,146700 HLL.W,D,20241018,0.07,0.07,0.06,0.06,500 HLLY,D,20241018,2.93,2.98,2.91,2.92,199300 HLN,D,20241018,10.06,10.09,10.02,10.09,1982300 HLT,D,20241018,240,240,237.4,238.81,1238300 HLX,D,20241018,10.43,10.43,10.16,10.17,1344000 HMC,D,20241018,30.97,31.04,30.87,30.96,554400 HMN,D,20241018,37.39,37.39,36.81,36.96,176800 HMY,D,20241018,11.3,11.84,11.28,11.78,5741100 HNI,D,20241018,55.53,55.53,54.61,54.64,212700 HOG,D,20241018,36.84,36.9361,36.21,36.23,1229700 HOMB,D,20241018,27.18,27.195,26.615,26.69,1122800 HOUS,D,20241018,4.52,4.695,4.49,4.66,499700 HOV,D,20241018,196.74,209.035,196.74,206.24,57700 HP,D,20241018,34.49,34.95,33.99,34.81,1582200 HPE,D,20241018,21.03,21.06,20.39,20.69,10429100 HPE-C,D,20241018,61.26,61.26,59.61,59.61,308300 HPF,D,20241018,18.59,18.7364,18.59,18.63,16300 HPI,D,20241018,18.34,18.45,18.25,18.25,48700 HPP,D,20241018,4.66,5.02,4.59,4.98,2728700 HPP-C,D,20241018,14.82,14.87,14.72,14.76,50300 HPQ,D,20241018,37.7,37.805,37.155,37.28,4726600 HPS,D,20241018,16.7,16.7799,16.56,16.61,38300 HQH,D,20241018,18.77,18.77,18.62,18.66,107600 HQL,D,20241018,15.21,15.25,15.16,15.2,33600 HR,D,20241018,18,18.24,17.94,18.22,2287800 HRB,D,20241018,61.61,61.72,60.85,61.49,854500 HRI,D,20241018,173,173.41,169.48,172.04,452200 HRL,D,20241018,31.64,32.21,31.33,32.19,2855500 HRTG,D,20241018,10.25,10.5568,10.0195,10.11,401700 HSBC,D,20241018,44.64,44.755,44.36,44.72,725300 HSHP,D,20241018,7.27,7.27,7.09,7.09,79100 HSY,D,20241018,184.52,186.36,184.12,185.68,1052100 HTD,D,20241018,23.37,23.64,23.3151,23.58,51900 HTFB,D,20241018,24.42,24.435,24.32,24.35,2200 HTFC,D,20241018,24.1,24.1997,24.1,24.15,900 HTGC,D,20241018,20.18,20.21,20.11,20.18,367900 HTH,D,20241018,32.52,32.62,31.96,32.08,259600 HUBB,D,20241018,459.08,460.57,454.63,456.81,450900 HUBS,D,20241018,533.06,539.83,530.47,537.14,248500 HUM,D,20241018,264.54,272,258.98,267.14,4660800 HUN,D,20241018,23.48,23.73,23.29,23.71,1489800 HUYA,D,20241018,3.64,3.69,3.45,3.45,2043500 HVT,D,20241018,25.79,25.83,25.365,25.54,140200 HVT.A,D,20241018,25.58,25.59,24.33,25.59,1000 HWM,D,20241018,106.76,106.76,104.74,105.54,1706500 HXL,D,20241018,62.26,63.36,61.9,62.72,856700 HY,D,20241018,67.77,67.9068,66.58,67.71,56800 HYAC,D,20241018,10.69,10.86,10.67,10.86,8000 HYB,D,20241018,8.23,8.27,8.2001,8.24,39000 HYI,D,20241018,12.3,12.31,12.16,12.18,75300 HYLN,D,20241018,2.46,2.6391,2.46,2.54,1163800 HYT,D,20241018,9.94,9.94,9.85,9.87,597600 HZO,D,20241018,31.83,31.98,31.19,31.37,208900 IAE,D,20241018,6.65,6.7,6.65,6.6926,23500 IAG,D,20241018,5.24,6.035,5.21,5.97,24029200 IBM,D,20241018,231.92,232.6499,230.17,232.2,4715600 IBN,D,20241018,29.71,29.78,29.56,29.6,4249800 IBP,D,20241018,255.99,257.82,253.015,254.42,150600 IBTA,D,20241018,68,68.055,65.7001,67.19,139100 ICE,D,20241018,165,167.06,164.4,166.83,2310700 ICL,D,20241018,4.06,4.09,4.05,4.07,537800 IDA,D,20241018,104.05,105,103.74,104.77,190800 IDE,D,20241018,11.4,11.5,11.3299,11.5,49700 IDT,D,20241018,47.41,47.5,46.75,47.45,76500 IEX,D,20241018,210.96,210.96,208.95,210.53,283700 IFF,D,20241018,104.29,104.52,103.5,104.5,1155200 IFN,D,20241018,18.73,18.81,18.68,18.69,71300 IFS,D,20241018,27.39,27.57,27.21,27.37,174700 IGA,D,20241018,9.58,9.59,9.54,9.56,27500 IGD,D,20241018,5.63,5.63,5.585,5.62,144600 IGI,D,20241018,17.29,17.29,17.14,17.18,4700 IGR,D,20241018,6.19,6.22,6.165,6.22,506800 IGT,D,20241018,20.7,20.7,20.28,20.6,1695800 IH,D,20241018,1.94,1.9598,1.8801,1.9082,25200 IHD,D,20241018,5.6,5.6,5.56,5.565,25700 IHG,D,20241018,113.79,114.12,113.27,113.75,66000 IHS,D,20241018,3.01,3.12,3,3.08,150700 IHTA,D,20241018,7.6,7.61,7.57,7.59,57900 IIF,D,20241018,28.51,28.59,28.4303,28.44,50700 IIIN,D,20241018,28.26,28.26,27.26,27.35,547900 IIM,D,20241018,12.69,12.73,12.66,12.7,179000 IIP-A,D,20241018,26.16,26.3454,26.15,26.245,2000 IIPR,D,20241018,132.93,133.41,131.77,133.18,117000 IMAX,D,20241018,21.01,21.3,20.74,21.16,488400 INFA,D,20241018,27.08,27.23,26.8,26.83,804200 INFY,D,20241018,22.39,22.54,22.22,22.51,11307500 ING,D,20241018,17.34,17.405,17.25,17.38,891300 INGR,D,20241018,135.02,135.38,133.665,134.26,222900 INN,D,20241018,6.61,6.61,6.5,6.51,660100 INN-E,D,20241018,21.01,21.3999,21.01,21.31,16800 INN-F,D,20241018,21.45,21.45,21.44,21.44,600 INSI,D,20241018,18.02,18.14,17.88,17.91,45900 INSP,D,20241018,198.08,204.76,198.08,201.78,400100 INST,D,20241018,23.57,23.57,23.54,23.55,164200 INSW,D,20241018,49.56,50.4,49.13,49.98,810300 INVH,D,20241018,34.32,34.39,34.03,34.13,2284600 INVX,D,20241018,15.55,15.64,15.27,15.29,244600 ION.W,D,20241018,4.05,4.51,4,4.34,58000 IONQ,D,20241018,12.56,13.795,12.56,13.3,21236700 IOT,D,20241018,49.24,50.66,49.04,50,1520200 IP,D,20241018,46.5,46.81,45.73,46.78,5304700 IPB,D,20241018,26.13,26.16,26.13,26.16,900 IPG,D,20241018,32.17,32.21,31.79,32.03,3450900 IPI,D,20241018,24.59,24.715,24,24.47,50100 IQI,D,20241018,10.28,10.3,10.26,10.26,165900 IQV,D,20241018,235.08,237.21,232.05,236.69,810900 IR,D,20241018,101.45,101.45,100.0701,100.4,1536200 IRM,D,20241018,124.86,125.81,123.6867,125.76,1025200 IRS,D,20241018,12.35,12.53,12.16,12.44,58400 IRS.W,D,20241018,1.09,1.09,1.05,1.071,8700 IRT,D,20241018,19.81,20.04,19.73,19.95,947300 ISD,D,20241018,13.84,13.96,13.82,13.96,87100 IT,D,20241018,533.72,534.665,529.03,531.09,198200 ITGR,D,20241018,131.14,131.65,129.14,130.43,233100 ITT,D,20241018,150.6,151.86,148.97,149.28,434100 ITUB,D,20241018,6.25,6.26,6.17,6.18,11890800 ITW,D,20241018,261.87,261.95,259.63,261.03,699600 IVR,D,20241018,8.75,8.815,8.75,8.79,586100 IVR-B,D,20241018,24.85,24.98,24.81,24.88,6600 IVR-C,D,20241018,24.46,24.58,24.46,24.5,4600 IVT,D,20241018,29.7,29.99,29.64,29.99,331500 IVZ,D,20241018,18.37,18.7897,18.22,18.63,4376900 IX,D,20241018,109.98,110.0199,109.45,109.66,17300 J,D,20241018,143.62,143.96,142.125,143.9,654500 JBGS,D,20241018,18.61,18.78,18.455,18.69,322600 JBI,D,20241018,10.34,10.425,10.25,10.34,1140200 JBK,D,20241018,25.83,26.9535,25.83,26.9535,600 JBL,D,20241018,125.83,127.69,125.36,126.3,1108600 JBND,D,20241018,53.62,53.68,53.58,53.63,126000 JBT,D,20241018,100.34,101.5,98.15,98.65,175400 JCE,D,20241018,15.33,15.35,15.19,15.35,15700 JCI,D,20241018,77.65,77.75,77.02,77.44,2567300 JEF,D,20241018,67.18,67.31,66.43,66.45,1070500 JELD,D,20241018,15.85,15.865,15.68,15.74,217500 JEQ,D,20241018,6.08,6.08,6.02,6.02,19900 JFR,D,20241018,8.9,8.925,8.79,8.79,594600 JGH,D,20241018,13.02,13.08,13,13.02,17000 JHG,D,20241018,41.12,41.465,40.79,41.22,727200 JHI,D,20241018,14.24,14.2693,14.19,14.21,8800 JHS,D,20241018,11.63,11.7,11.63,11.69,33400 JHX,D,20241018,36.15,36.17,35.43,35.76,34900 JILL,D,20241018,24.94,25.34,24.925,25.34,94300 JKS,D,20241018,20.9,21.66,20.28,20.36,1760500 JLL,D,20241018,267.44,267.44,263.33,266.26,422600 JLS,D,20241018,18.51,18.51,18.31,18.34,13000 JMIA,D,20241018,5,5.09,4.87,4.91,1994400 JMM,D,20241018,6.17,6.17,6.1,6.1016,139300 JNJ,D,20241018,164.89,165.2896,163.93,165.12,5908000 JNPR,D,20241018,39.21,39.23,38.96,39.21,3049700 JOB.W,D,20241018,0.82,0.86,0.8142,0.85,59300 JOBY,D,20241018,5.55,5.76,5.52,5.61,6300000 JOE,D,20241018,59.86,60.04,59.34,59.63,145300 JOF,D,20241018,7.93,7.9639,7.87,7.87,63800 JPC,D,20241018,8.09,8.1,8.02,8.04,758000 JPI,D,20241018,20.9,21.1,20.9,21.1,29800 JPM,D,20241018,225,225.92,223.1,225.37,7000500 JPM-C,D,20241018,25.43,25.4699,25.41,25.42,48300 JPM-D,D,20241018,25.31,25.33,25.23,25.23,68800 JPM-J,D,20241018,23.88,23.95,23.73,23.73,43000 JPM-K,D,20241018,22.62,22.6499,22.5,22.52,75900 JPM-L,D,20241018,23.06,23.09,22.83,22.83,96200 JPM-M,D,20241018,21.13,21.1899,20.92,20.92,200300 JQC,D,20241018,5.74,5.7799,5.74,5.74,418700 JRI,D,20241018,13.15,13.23,13.11,13.22,85700 JRS,D,20241018,9.04,9.08,9.01,9.07,33700 JWN,D,20241018,24.46,24.93,24.4,24.67,1666900 JXN,D,20241018,100.5,100.5,98.1325,98.58,541500 JXN-A,D,20241018,27.33,27.34,27.19,27.26,17800 K,D,20241018,81.05,81.07,80.88,81.05,1643100 KAI,D,20241018,336.33,336.33,327.09,328.09,31900 KAR,D,20241018,16.4,16.58,16.36,16.51,375600 KB,D,20241018,68.35,68.79,68.35,68.71,117000 KBDC,D,20241018,15.99,16.09,15.96,16.01,17800 KBH,D,20241018,84.37,85.92,83.61,85.26,951800 KBR,D,20241018,69.5,70.56,69.405,70.51,1171000 KD,D,20241018,25.04,25.27,24.93,25.16,794000 KEN,D,20241018,27.01,27.3,26.8534,27.25,6700 KEP,D,20241018,7.61,7.69,7.61,7.67,103500 KEX,D,20241018,124.57,124.57,121.95,122.24,291500 KEY,D,20241018,17.16,17.4762,17.16,17.35,10728800 KEY-I,D,20241018,25.62,25.68,25.38,25.57,11500 KEY-J,D,20241018,23.17,23.4599,23.1666,23.35,16500 KEY-K,D,20241018,23.85,23.85,23.5967,23.77,16900 KEY-L,D,20241018,25.05,25.2599,24.8,24.9,50300 KEYS,D,20241018,159.44,161,158.29,159.95,940700 KF,D,20241018,22.38,22.4,22.2,22.2,7600 KFRC,D,20241018,56.03,56.03,55.19,55.58,214200 KFS,D,20241018,9.44,9.44,9.1883,9.26,30800 KFY,D,20241018,71.14,71.59,70.165,70.65,663200 KGC,D,20241018,10.25,10.64,10.21,10.61,14953800 KGS,D,20241018,31.27,31.62,30.8,31.12,404700 KIM,D,20241018,24.61,24.67,24.375,24.62,3117700 KIM-L,D,20241018,23.57,23.6199,23.22,23.22,30700 KIM-M,D,20241018,24.2,24.2799,23.99,23.99,37300 KIM-N,D,20241018,61.31,61.87,61.31,61.87,3700 KIND,D,20241018,2.56,2.57,2.5,2.51,560600 KIO,D,20241018,14.49,14.49,14.27,14.29,233200 KKR,D,20241018,137.87,140.1537,137.35,139.81,2954400 KKRS,D,20241018,20.69,20.785,20.65,20.75,13000 KLC,D,20241018,28,28.53,28,28.35,304800 KLG,D,20241018,17.24,17.63,17.1,17.63,916400 KMB,D,20241018,144.85,145.69,143.12,145.41,3915400 KMI,D,20241018,24.87,24.98,24.655,24.95,13670500 KMPB,D,20241018,23.5,23.56,23.5,23.55,6100 KMPR,D,20241018,64.19,64.19,63.2,63.64,279200 KMT,D,20241018,25.43,25.8099,25.03,25.71,1206300 KMX,D,20241018,75.25,75.25,74.11,74.7,1198300 KN,D,20241018,18,18.1,17.71,17.72,395800 KNF,D,20241018,94.53,94.53,93.11,93.44,209900 KNOP,D,20241018,6.45,6.49,6.38,6.39,57800 KNSL,D,20241018,477.45,477.45,471.095,473.22,76600 KNTK,D,20241018,50.38,50.83,49.88,50.64,394300 KNX,D,20241018,52.04,52.08,51.45,51.95,1363000 KO,D,20241018,69.87,70.55,69.605,70.44,15087500 KODK,D,20241018,4.69,4.75,4.67,4.74,345800 KOF,D,20241018,86.98,87.17,85.75,86.84,111800 KOP,D,20241018,37.9,37.9,37.02,37.03,80800 KORE,D,20241018,2.07,2.143,2.05,2.1,1700 KOS,D,20241018,4.22,4.26,4.134,4.22,5428500 KR,D,20241018,56.76,56.76,56.01,56.53,2207500 KRC,D,20241018,42.67,43.78,42.5,43.56,1452300 KRE-A,D,20241018,21.17,21.395,21.15,21.3,10200 KREF,D,20241018,12.06,12.15,11.97,12.04,281200 KRG,D,20241018,25.97,26.555,25.85,26.44,1650300 KRO,D,20241018,12.37,12.37,12.05,12.1,105000 KRP,D,20241018,16.17,16.2,16.07,16.16,222800 KSM,D,20241018,10.19,10.25,10.15,10.17,23200 KSS,D,20241018,20.09,20.83,20.06,20.8,5089100 KT,D,20241018,15.74,15.77,15.68,15.75,497500 KTB,D,20241018,83.78,84.21,82.53,83.73,517000 KTF,D,20241018,10.2,10.22,10.17,10.2,182000 KTH,D,20241018,29.2401,29.2401,29.2401,29.2401,600 KTN,D,20241018,27.5,27.8646,27.4305,27.5,1100 KUKE,D,20241018,0.9,0.95,0.72,0.77,900300 KVUE,D,20241018,21.51,21.74,21.385,21.72,13309700 KVYO,D,20241018,38.05,38.5,37.28,37.52,670200 KW,D,20241018,11.12,11.236,11.01,11.17,421300 KWR,D,20241018,165.81,165.81,162.21,162.23,63700 KYN,D,20241018,11.77,11.8,11.675,11.8,265900 L,D,20241018,81.94,82.12,80.99,81.82,664900 LAAC,D,20241018,3.53,3.53,3.4,3.45,1303800 LAC,D,20241018,3.28,3.33,3.05,3.14,14941400 LAD,D,20241018,314.63,316.39,308.9,313.88,144300 LADR,D,20241018,11.22,11.248,11.145,11.19,526100 LAN.W,D,20241018,0.0111,0.0249,0.0101,0.0244,10900 LANV,D,20241018,1.46,1.56,1.46,1.56,4000 LAW,D,20241018,5.99,6.03,5.92,5.97,111500 LAZ,D,20241018,53.72,54.06,52.9698,53.41,695600 LB,D,20241018,52.87,55.66,52.44,54.67,294400 LBRT,D,20241018,18.1,18.18,17.688,17.7,5230500 LC,D,20241018,12.9,12.924,12.56,12.68,1018000 LCII,D,20241018,123.75,123.75,122.53,123.41,88000 LDI,D,20241018,2.13,2.18,2.125,2.13,378500 LDOS,D,20241018,168.76,169.72,166.65,169.52,579700 LDP,D,20241018,21.56,21.56,21.36,21.36,69900 LEA,D,20241018,109.17,111.68,108.43,108.96,741800 LEG,D,20241018,13.53,13.62,13.39,13.56,2061400 LEN,D,20241018,186.41,189.65,185.33,188.93,1394800 LEN.B,D,20241018,173.75,177,172.705,175.95,29200 LEO,D,20241018,6.5,6.5265,6.498,6.5,60400 LEV,D,20241018,0.662,0.7042,0.6603,0.6892,372300 LEV.W,D,20241018,0.017,0.0179,0.0153,0.0153,10500 LEVI,D,20241018,18.64,18.93,18.5,18.66,1764100 LFT,D,20241018,2.53,2.6,2.53,2.59,56900 LFT-A,D,20241018,22.7,22.74,22.7,22.7,300 LGF.A,D,20241018,7.7,7.87,7.67,7.84,866300 LGF.B,D,20241018,6.86,7.015,6.84,6.97,635600 LGI,D,20241018,17.5,17.6,17.35,17.6,40200 LH,D,20241018,215.89,216.377,213.3701,215.77,354000 LHX,D,20241018,249,249.16,246.9648,248.78,481900 LICY,D,20241018,2.29,2.305,2.15,2.29,191600 LII,D,20241018,605.59,606.13,601.635,603.05,158400 LITB,D,20241018,2.32,2.5,2.32,2.37,5900 LLAP,D,20241018,0.248,0.25,0.2475,0.2491,4162400 LLY,D,20241018,917.18,920.9199,905.62,917.97,2286900 LMND,D,20241018,19.07,19.43,18.56,18.59,1062200 LMT,D,20241018,611.39,613.3699,608.49,611.81,864000 LNC,D,20241018,33.63,33.78,33.31,33.49,1167100 LNC-D,D,20241018,28.72,28.84,28.68,28.68,10800 LND,D,20241018,4.42,4.42,4.33,4.35,85700 LNG,D,20241018,182.44,183.67,181.04,182.19,1278800 LNN,D,20241018,118.2,118.505,116.06,116.14,76600 LOAR,D,20241018,77.97,79.4799,77.0658,78.49,155200 LOB,D,20241018,50.2,50.2,49.18,49.34,179600 LOCL,D,20241018,2.51,2.6367,2.51,2.57,1900 LOMA,D,20241018,8.16,8.16,7.98,8.05,332200 LOW,D,20241018,281.8,282.3799,279.09,281.64,2031300 LPG,D,20241018,33.33,33.33,32.66,32.76,348300 LPL,D,20241018,3.87,3.87,3.82,3.86,65800 LPX,D,20241018,103.73,105.24,102.9,105.16,630900 LRN,D,20241018,65.82,66.05,64.41,64.52,2577700 LSPD,D,20241018,15.84,15.91,15.71,15.79,342700 LTC,D,20241018,36.36,36.48,36.05,36.11,227000 LTH,D,20241018,25.53,26.02,25.402,26.02,1149100 LTM,D,20241018,26.36,26.505,25.96,26.46,261100 LU,D,20241018,3.19,3.23,3.134,3.16,3010200 LUMN,D,20241018,6.23,6.84,6.21,6.74,13460000 LUV,D,20241018,30.18,31.18,29.95,30.98,8078800 LVS,D,20241018,51.5,51.98,51.32,51.55,3229200 LVWR,D,20241018,6.46,6.58,6.29,6.37,12200 LW,D,20241018,79.16,79.2894,75.16,78.22,7982800 LXFR,D,20241018,13.15,13.17,12.85,13.02,177200 LXP,D,20241018,9.83,9.83,9.73,9.8,1191800 LXP-C,D,20241018,52.21,52.21,52.21,52.21,200 LXU,D,20241018,9.46,9.46,9.17,9.2,201700 LYB,D,20241018,92.13,92.135,90.81,91.49,1669600 LYG,D,20241018,3.2,3.22,3.18,3.22,4118800 LYV,D,20241018,115.21,115.95,114.57,114.94,1669000 LZB,D,20241018,41.2,41.51,40.75,41.1,244600 LZM,D,20241018,6.2,6.29,6.11,6.27,68800 M,D,20241018,16.32,16.47,16.07,16.18,3893800 MA,D,20241018,514.54,518,512.58,516.34,2604600 MAA,D,20241018,153.7,154.79,152.96,154.59,406600 MAA-I,D,20241018,58.7089,58.7089,58.5424,58.5424,200 MAC,D,20241018,18.76,18.92,18.59,18.89,993000 MAIN,D,20241018,51.96,52.38,51.86,52.35,284300 MAN,D,20241018,66.71,67.22,64.35,65.25,1252600 MANU,D,20241018,16.55,16.63,16.455,16.48,121500 MAS,D,20241018,85.6,86.2,85.08,85.71,1592500 MATV,D,20241018,17.05,17.05,16.58,16.6,174300 MATX,D,20241018,137.79,137.99,136.19,136.27,106600 MAV,D,20241018,8.69,8.76,8.69,8.71,31600 MAX,D,20241018,19.42,19.5,19.1,19.46,283900 MBC,D,20241018,19.2,19.31,19.06,19.2,546800 MBI,D,20241018,3.92,3.95,3.85,3.93,141200 MC,D,20241018,72.18,72.3,71.24,71.32,497800 MCB,D,20241018,63,64.1,58.31,58.31,227200 MCD,D,20241018,315.57,317.18,314.2299,316.56,2531100 MCI,D,20241018,19.94,19.94,19.59,19.63,12200 MCK,D,20241018,508.1,511.74,502.5,509.2,976300 MCN,D,20241018,7.11,7.11,7.06,7.08,29900 MCO,D,20241018,487.46,489.01,483.962,488.46,656000 MCR,D,20241018,6.41,6.43,6.4,6.4,51300 MCS,D,20241018,16.22,16.5,16.13,16.48,211400 MCW,D,20241018,6.57,6.59,6.505,6.56,937700 MCY,D,20241018,68.3,68.3,67.2,67.29,120400 MD,D,20241018,12.69,12.99,12.575,12.76,633600 MDST,D,20241018,26.27,26.33,26.1399,26.3285,7000 MDT,D,20241018,89.97,92.25,89.84,92.24,7355500 MDU,D,20241018,29.22,30.52,28.96,30.28,4387100 MDV,D,20241018,16.9,17.165,16.5137,17.1,57700 MDV-A,D,20241018,24.83,24.85,24.82,24.82,2300 MEC,D,20241018,21.23,21.28,20.66,20.74,51500 MED,D,20241018,17.9,18.19,17.82,18.11,138900 MEG,D,20241018,26.86,28.04,26.63,27.54,764800 MEGI,D,20241018,14.75,14.8,14.7,14.76,97200 MEI,D,20241018,10.94,11.17,10.87,10.98,252000 MER-K,D,20241018,26.14,26.3,26.11,26.11,35100 MET,D,20241018,85.88,85.955,84.93,85.32,2359200 MET-A,D,20241018,24.66,24.6899,24.55,24.65,14500 MET-E,D,20241018,25.09,25.1799,25.02,25.05,21600 MET-F,D,20241018,23.12,23.14,22.87,22.95,56100 MFA,D,20241018,12.64,12.68,12.6,12.63,328500 MFA-B,D,20241018,23.2,23.4499,23.04,23.04,40700 MFA-C,D,20241018,24.1,24.18,24.1,24.15,5300 MFAN,D,20241018,25.55,25.67,25.55,25.64,20100 MFAO,D,20241018,25.6,25.69,25.5992,25.65,23700 MFC,D,20241018,30.6,30.7,30.47,30.49,1221200 MFG,D,20241018,4.29,4.33,4.2701,4.31,988900 MFM,D,20241018,5.69,5.69,5.67,5.69,63100 MG,D,20241018,12.3,12.34,12.105,12.2,108200 MGA,D,20241018,43.41,44.3,43.16,43.49,2047300 MGF,D,20241018,3.245,3.26,3.23,3.255,165400 MGM,D,20241018,40.98,41.44,40.64,41.19,3440300 MGR,D,20241018,25.01,25.14,24.9213,25.1,13000 MGRB,D,20241018,20.74,20.7994,20.61,20.68,8200 MGRD,D,20241018,18.15,18.15,17.95,17.96,16600 MGRE,D,20241018,25.92,25.99,25.76,25.8901,6500 MGY,D,20241018,26.5,26.55,26.1,26.12,1631600 MHD,D,20241018,12.77,12.79,12.6802,12.74,53600 MHF,D,20241018,7.26,7.3,7.25,7.28,43400 MHI,D,20241018,9.5,9.5,9.4719,9.48,27900 MHK,D,20241018,160.3,161.43,158.52,161.05,577400 MHLA,D,20241018,16.85,17.035,16.85,16.9829,5600 MHN,D,20241018,11.03,11.04,10.97,11.02,67300 MHNC,D,20241018,18.52,19.035,18.5171,18.89,125800 MHO,D,20241018,173.08,176.18,171.84,174.24,260100 MIN,D,20241018,2.71,2.74,2.71,2.71,110400 MIO,D,20241018,12.21,12.24,12.18,12.2,71900 MIR,D,20241018,14.39,14.65,14.13,14.41,3154100 MIT-A,D,20241018,23.75,23.9,23.7,23.77,2600 MIT-B,D,20241018,23.72,23.82,23.435,23.76,40800 MIT-C,D,20241018,25.05,25.15,25.05,25.12,3100 MITN,D,20241018,25.48,25.55,25.48,25.53,2800 MITP,D,20241018,25.58,25.7,25.58,25.65,1800 MITT,D,20241018,7.58,7.637,7.56,7.56,140600 MIY,D,20241018,11.87,11.985,11.87,11.98,41600 MKC,D,20241018,80.18,80.58,79.93,80.18,1526800 MKC.V,D,20241018,80.38,81.26,79.6,80.44,1000 MKFG,D,20241018,4.6,4.63,4.56,4.57,101600 MKL,D,20241018,1590,1597.99,1584,1590.65,40900 ML,D,20241018,48.41,48.49,45.71,46.43,130900 ML.W,D,20241018,0.06,0.0625,0.057,0.057,3100 MLI,D,20241018,74.11,74.11,72.07,72.23,862200 MLM,D,20241018,575.54,582.645,567.41,581,354100 MLNK,D,20241018,21.4,21.57,21.14,21.43,354500 MLP,D,20241018,24.59,24.59,21.62,22.37,45200 MLR,D,20241018,64.29,64.7298,63.65,64.45,58900 MMC,D,20241018,229.36,229.36,223.53,224.66,1980400 MMD,D,20241018,16.8,16.85,16.7801,16.84,261700 MMI,D,20241018,38.02,38.19,37.435,37.71,46700 MMKT,D,20241018,100.31,100.32,100.3001,100.32,4000 MMM,D,20241018,135.69,136.12,134.29,135.14,2791600 MMS,D,20241018,90.18,90.18,88.98,89.87,205500 MMT,D,20241018,4.8,4.81,4.79,4.8,63600 MMU,D,20241018,10.85,10.85,10.8,10.81,84300 MNR,D,20241018,16.88,16.9,16.4501,16.55,180000 MNSO,D,20241018,16.24,16.61,15.91,16.46,2051000 MNT.W,D,20241018,0.025,0.025,0.0203,0.0203,300 MNTN,D,20241018,11.31,11.38,11.31,11.38,500 MO,D,20241018,49.68,49.72,48.86,49.61,7148400 MOD,D,20241018,136.47,137,132.5,132.79,533400 MODG,D,20241018,11.03,11.085,10.66,10.66,1567900 MOG.A,D,20241018,197.24,198.095,195,197.7,253000 MOGU,D,20241018,1.99,2.0715,1.99,2.0715,1600 MOH,D,20241018,288.5,290.77,287.01,289.72,944100 MOS,D,20241018,26.24,26.55,26.12,26.26,3322800 MOV,D,20241018,19.9,20.03,19.62,19.8,138200 MP,D,20241018,18.49,18.78,18.385,18.58,2168000 MPA,D,20241018,12.5,12.54,12.4601,12.53,6700 MPC,D,20241018,158.2,159.22,156.95,158.3,2214800 MPLN,D,20241018,11.9,12.14,11.335,11.68,20000 MPLX,D,20241018,44.23,44.435,43.92,44.34,1080700 MPV,D,20241018,17.19,17.28,17.14,17.24,9000 MPW,D,20241018,4.73,5.03,4.68,4.99,12180400 MPX,D,20241018,9.78,9.88,9.6993,9.79,20500 MQT,D,20241018,10.68,10.73,10.68,10.71,18800 MQY,D,20241018,13.05,13.07,12.965,13.03,121900 MRC,D,20241018,12.68,12.8,12.54,12.6,2174700 MRK,D,20241018,109.9,109.92,108.555,108.7,9523000 MRO,D,20241018,26.86,26.96,26.5,26.72,4817900 MS,D,20241018,119.53,121.12,119.11,121.06,6852800 MS-A,D,20241018,23.55,23.55,23.35,23.35,46800 MS-E,D,20241018,25.3,25.31,25.27,25.27,53900 MS-F,D,20241018,25.36,25.3999,25.28,25.28,33700 MS-I,D,20241018,25.56,25.64,25.48,25.48,98600 MS-K,D,20241018,25.26,25.4099,25.15,25.15,40900 MS-L,D,20241018,24.19,24.2601,24.12,24.12,20300 MS-O,D,20241018,20.87,20.92,20.63,20.64,83300 MS-P,D,20241018,26.69,26.7,26.48,26.48,37900 MS-Q,D,20241018,26.87,26.91,26.71,26.71,218200 MSA,D,20241018,174.41,174.45,171.378,172.31,129000 MSB,D,20241018,25.32,25.77,25.01,25.35,28800 MSC,D,20241018,6.96,6.96,6.18,6.2504,6800 MSCI,D,20241018,606.44,610.81,603.69,608.02,267800 MSD,D,20241018,7.71,7.75,7.63,7.66,153900 MSDL,D,20241018,20.2,20.29,20.01,20.02,203300 MSGE,D,20241018,43.75,43.82,43.1001,43.32,239100 MSGS,D,20241018,220.6,221.3233,218.2,218.43,64800 MSI,D,20241018,476.07,476.82,473.65,475.2,651100 MSM,D,20241018,84.51,84.94,83.71,84.22,644700 MT,D,20241018,24.47,24.5,24.275,24.33,1188800 MTAL,D,20241018,12.46,12.5,12.37,12.42,228400 MTB,D,20241018,200.32,200.32,196.22,197.55,1632500 MTB-H,D,20241018,25.73,25.86,25.36,25.36,17400 MTB-J,D,20241018,27.93,27.9799,27.85,27.86,50500 MTD,D,20241018,1377.45,1379.375,1357.165,1373.98,122400 MTDR,D,20241018,52.3,52.605,51.23,51.54,875800 MTG,D,20241018,26.38,26.4797,25.835,25.99,1558300 MTH,D,20241018,203.03,205.82,201.16,204,297000 MTN,D,20241018,172.11,173.675,171.1715,172.75,432300 MTR,D,20241018,6.06,6.1899,5.95,5.95,1800 MTRN,D,20241018,107.88,108.38,105.6,105.6,52300 MTUS,D,20241018,15.17,15.25,14.9378,15.02,201100 MTW,D,20241018,10.28,10.28,10.135,10.2,190700 MTX,D,20241018,80.75,81,79.91,80.04,164000 MTZ,D,20241018,127.51,127.89,125.99,127.15,497900 MUA,D,20241018,12.53,12.69,12.5044,12.66,59200 MUC,D,20241018,11.41,11.47,11.41,11.42,149500 MUE,D,20241018,10.62,10.63,10.56,10.6,57200 MUFG,D,20241018,10.98,11,10.9,10.99,1531700 MUI,D,20241018,12.57,12.6,12.56,12.58,207700 MUJ,D,20241018,12.01,12.06,12.0005,12.03,85000 MUR,D,20241018,33.14,33.3,32.85,33.03,1242300 MUSA,D,20241018,481.9,485.39,478.69,480.61,127700 MUX,D,20241018,10.3,10.98,10.265,10.92,921900 MVF,D,20241018,7.59,7.61,7.56,7.61,88300 MVO,D,20241018,9.24,9.28,9.15,9.18,52500 MVT,D,20241018,11.33,11.36,11.31,11.3152,28000 MWA,D,20241018,22.57,22.59,22.42,22.5,1633600 MX,D,20241018,4.75,4.98,4.75,4.92,150500 MXE,D,20241018,9.07,9.158,9.06,9.158,1700 MXF,D,20241018,14.88,14.93,14.83,14.84,18900 MYD,D,20241018,11.61,11.65,11.56,11.62,112400 MYE,D,20241018,13.34,13.34,13.07,13.08,161700 MYI,D,20241018,11.88,11.91,11.845,11.85,159200 MYN,D,20241018,10.65,10.69,10.64,10.64,42700 MYTE,D,20241018,7.35,7.37,7.12,7.34,123600 NABL,D,20241018,12.52,12.79,12.44,12.72,712200 NAC,D,20241018,11.8,11.8,11.76,11.76,450700 NAD,D,20241018,12.34,12.375,12.33,12.33,495100 NAN,D,20241018,11.71,11.73,11.68,11.72,73600 NAPA,D,20241018,10.98,10.99,10.96,10.98,2791900 NAT,D,20241018,3.59,3.6,3.53,3.57,1509200 NATL,D,20241018,28.74,28.74,27.36,27.55,369600 NAZ,D,20241018,11.87,11.93,11.85,11.92,24500 NBB,D,20241018,16.2,16.3613,16.2,16.2,44500 NBHC,D,20241018,44.45,44.45,43.33,43.42,210500 NBR,D,20241018,73.83,74.31,70.36,73.09,452700 NBXG,D,20241018,13,13,12.75,12.88,99600 NC,D,20241018,28.3,28.97,28.27,28.75,10800 NCA,D,20241018,9.16,9.18,9.15,9.17,48100 NCDL,D,20241018,17.4,17.4,17.12,17.36,88500 NCLH,D,20241018,24.11,24.12,23.68,23.81,6579600 NCV,D,20241018,3.56,3.58,3.54,3.55,827200 NCV-A,D,20241018,22.99,22.99,22.95,22.97,400 NCZ,D,20241018,3.18,3.18,3.15,3.16,162300 NCZ-A,D,20241018,21.84,21.86,21.62,21.86,1600 NDMO,D,20241018,11.2,11.2,11.12,11.15,66500 NDP,D,20241018,39.35,39.4,39.1717,39.4,3300 NE,D,20241018,33.34,33.37,32.5,32.54,2050200 NEA,D,20241018,11.88,11.9,11.865,11.89,642100 NEE,D,20241018,83.92,84.41,83.55,84.38,8595300 NEE-N,D,20241018,25.33,25.3653,25.15,25.17,21300 NEE-R,D,20241018,46.52,46.67,46.3834,46.65,364600 NEE-S,D,20241018,55.44,55.75,55.44,55.49,356300 NEM,D,20241018,56.91,57.9639,56.42,57.62,7849200 NEP,D,20241018,26.11,26.21,25.86,26.19,634800 NET,D,20241018,90.52,91.49,90.11,90.8,1628800 NETZ,D,20241018,75.13,75.37,75.13,75.29,6100 NEU,D,20241018,529,529,523.425,525.02,19900 NEUE,D,20241018,5.2504,5.575,5.2504,5.575,2400 NEXA,D,20241018,7.72,7.91,7.63,7.89,57900 NFG,D,20241018,62.46,63.04,62.095,63.03,442000 NFJ,D,20241018,12.98,13.02,12.9406,12.98,83500 NGG,D,20241018,67.21,68.06,67.12,68,391600 NGL,D,20241018,4.3,4.32,4.18,4.3,254900 NGL-B,D,20241018,23.24,23.5,23.0659,23.5,13300 NGL-C,D,20241018,23.4,23.4,23.15,23.15,1000 NGS,D,20241018,20.22,20.22,19.68,19.7,25400 NGVC,D,20241018,27.75,27.89,27.1,27.34,46800 NGVT,D,20241018,35.77,35.77,34.54,34.76,227100 NHI,D,20241018,76.85,77.27,76.383,76.56,221300 NI,D,20241018,34.95,35.17,34.7745,35.14,2192700 NIC,D,20241018,105,105,101.68,101.9,44800 NIE,D,20241018,23.55,23.7899,23.43,23.6,53300 NIM,D,20241018,9.3,9.36,9.282,9.3296,19000 NINE,D,20241018,1.06,1.09,1.03,1.04,373100 NIO,D,20241018,5.46,5.49,5.18,5.22,66972400 NJR,D,20241018,47.08,47.11,46.79,47.02,393300 NKE,D,20241018,83.78,83.95,82.63,82.92,7214700 NKX,D,20241018,13.87,14.015,13.8019,13.87,117000 NL,D,20241018,8.15,8.25,7.975,8.09,23600 NLOP,D,20241018,31.05,31.1,30.69,30.98,73600 NLY,D,20241018,20.2,20.37,20.18,20.28,4021000 NLY-F,D,20241018,25.67,25.82,25.67,25.76,36100 NLY-G,D,20241018,25.34,25.39,25.34,25.38,5600 NLY-I,D,20241018,25.65,25.73,25.645,25.71,15700 NMAI,D,20241018,12.95,12.95,12.87,12.94,76500 NMCO,D,20241018,11.6,11.63,11.55,11.57,107400 NMG,D,20241018,1.65,1.66,1.61,1.61,39000 NMI,D,20241018,9.95,10.01,9.94,9.9401,13800 NMM,D,20241018,58.81,59.37,57.98,58.73,315400 NMR,D,20241018,5.36,5.37,5.315,5.34,620100 NMS,D,20241018,13,13,12.8865,12.97,18600 NMT,D,20241018,11.79,11.81,11.71,11.79,29500 NMZ,D,20241018,11.53,11.57,11.5,11.51,276000 NNI,D,20241018,115.58,115.58,114.0815,114.46,30700 NNN,D,20241018,48.72,49.02,48.615,48.99,467100 NNY,D,20241018,8.52,8.53,8.5,8.51,46000 NOA,D,20241018,16.86,16.985,16.4603,16.87,95000 NOAH,D,20241018,12.6,12.86,12.5344,12.72,95000 NOC,D,20241018,528.21,530.93,525.6,530.79,1245900 NOG,D,20241018,37.93,37.93,37.105,37.23,860800 NOK,D,20241018,4.49,4.78,4.49,4.75,51422700 NOM,D,20241018,10.88,11.0249,10.88,11.0249,800 NOMD,D,20241018,17.96,18.125,17.77,18.01,291500 NOT.W,D,20241018,0.0775,0.0775,0.06,0.07,7100 NOTE,D,20241018,1.15,1.21,1.145,1.19,240700 NOV,D,20241018,15.4,15.55,15.27,15.45,3733500 NOVA,D,20241018,5.78,5.87,5.475,5.74,12165800 NOW,D,20241018,921,928.16,917.12,921.75,1422600 NPCT,D,20241018,11.52,11.5324,11.47,11.5,116000 NPFD,D,20241018,18.91,18.95,18.9,18.9,76800 NPK,D,20241018,75.72,75.93,74.1,74.33,19300 NPO,D,20241018,158.97,158.97,155.43,156.38,57700 NPV,D,20241018,13.01,13.0756,13.01,13.06,22600 NPW.W,D,20241018,1.9,1.95,1.69,1.7821,7100 NPWR,D,20241018,8.01,8.185,7.71,8.16,799300 NQP,D,20241018,12.27,12.3,12.22,12.29,50000 NR,D,20241018,7.12,7.15,7.01,7.07,907700 NRDY,D,20241018,1.03,1.05,1.02,1.03,643600 NRE-A,D,20241018,23.45,23.4763,23.21,23.3,3100 NREF,D,20241018,15.63,15.68,15.06,15.19,48800 NRG,D,20241018,86.04,87.15,85.5,86.33,2102700 NRGV,D,20241018,1.28,1.59,1.23,1.51,2744100 NRK,D,20241018,11.12,11.14,11.09,11.1,132000 NRP,D,20241018,96.6,97.735,95.34,96.09,42000 NRT,D,20241018,5.07,5.1166,5.05,5.09,17400 NRUC,D,20241018,25.18,25.3099,25.1301,25.2,3700 NSA,D,20241018,44.8,45,44.5001,44.95,243700 NSA-A,D,20241018,23.87,23.9277,23.66,23.72,12600 NSA-B,D,20241018,22.73,22.73,22.5,22.71,3700 NSC,D,20241018,249.07,253.08,247.41,252.37,1332500 NSP,D,20241018,89.1,89.5,86.78,87.74,332300 NTB,D,20241018,39.18,39.1899,38.675,38.73,123300 NTEST.I,D,20241018,25.04,25.04,25.02,25.02,1960 NTG,D,20241018,50.72,50.72,50.06,50.43,3900 NTR,D,20241018,48.48,48.7,47.611,47.68,1660700 NTST,D,20241018,16.65,16.67,16.5,16.58,921100 NU,D,20241018,14.32,14.5,14.26,14.45,14028900 NUE,D,20241018,159.17,159.49,157.12,158.24,1954000 NUS,D,20241018,6.32,6.49,6.25,6.33,698800 NUV,D,20241018,9.12,9.13,9.08,9.11,328200 NUV.W,D,20241018,0.1,0.105,0.0876,0.0877,18700 NUVB,D,20241018,2.45,2.5,2.39,2.49,1389600 NUW,D,20241018,14.28,14.3023,14.24,14.25,11500 NVG,D,20241018,13.4,13.42,13.37,13.38,272200 NVGS,D,20241018,16.24,16.73,16.17,16.57,325700 NVO,D,20241018,117.76,118.265,117.14,118.09,3193400 NVR,D,20241018,9914.17,9964.77,9794,9924.4,11700 NVRI,D,20241018,10.76,10.76,10.445,10.46,242600 NVRO,D,20241018,5.02,5.39,5,5.38,274100 NVS,D,20241018,116.62,117.36,116.29,117.18,655600 NVST,D,20241018,18.39,18.945,18.275,18.88,1465200 NVT,D,20241018,76.14,76.14,74.915,75.31,1090500 NWG,D,20241018,9.47,9.54,9.42,9.52,1358000 NWN,D,20241018,40.53,40.82,40.4396,40.67,138000 NX,D,20241018,30.44,30.76,30.2001,30.59,288400 NXC,D,20241018,14.05,14.05,13.9,13.91,14700 NXD-A,D,20241018,15.76,15.78,15.41,15.45,4900 NXDT,D,20241018,5.98,5.981,5.85,5.87,61500 NXE,D,20241018,8.15,8.34,8.01,8.33,6668000 NXG,D,20241018,43.98,44.44,43.98,44.29,18700 NXJ,D,20241018,13.05,13.05,12.9819,13.01,70400 NXN,D,20241018,12.15,12.15,12.1235,12.15,1500 NXP,D,20241018,14.98,15.0581,14.9723,15.01,48900 NXRT,D,20241018,44.8,45.09,44.3,44.68,105800 NYC,D,20241018,9.35,9.35,9.042,9.17,1900 NYC-A,D,20241018,22.5,22.5,22.2,22.34,23700 NYC-U,D,20241018,39.28,39.28,39.1961,39.25,3000 NYCB,D,20241018,12.34,12.39,12.08,12.18,3680300 NYT,D,20241018,55.73,55.73,54.91,55.43,817900 NZF,D,20241018,12.91,12.9385,12.89,12.92,421200 O,D,20241018,64,64.765,63.62,64.71,3406700 OAK-A,D,20241018,24.65,24.73,23.89,24.4,13700 OAK-B,D,20241018,23.7,23.71,23.6,23.6,2100 OBDC,D,20241018,15.15,15.165,15.08,15.1,1242200 OBDE,D,20241018,14.5,14.63,14.42,14.57,124200 OBK,D,20241018,33.85,33.85,32.56,32.58,69500 OC,D,20241018,188.27,190.56,187.895,189.6,605100 OCFT,D,20241018,2.42,2.74,2.42,2.6,145800 ODC,D,20241018,70.52,70.825,68.78,69.5,26200 ODV,D,20241018,2.18,2.3892,2.18,2.26,431300 OEC,D,20241018,17.58,17.66,17.13,17.15,350600 OFG,D,20241018,41.67,41.67,40.685,40.76,421500 OGE,D,20241018,40.54,41.21,40.37,41.15,1002300 OGN,D,20241018,17.69,17.7262,17.44,17.61,1757000 OGS,D,20241018,74.53,74.8199,74,74.76,240100 OHI,D,20241018,40.96,41.62,40.7,41.61,1614600 OI,D,20241018,13.25,13.255,12.995,13.18,804900 OIA,D,20241018,6.78,6.85,6.78,6.8,33500 OII,D,20241018,24.95,24.97,23.95,24.09,731800 OIS,D,20241018,4.61,4.61,4.36,4.37,641900 OKE,D,20241018,96.64,97.25,95.95,97.23,2123000 OKLO,D,20241018,15.5,20.64,15.48,18.23,49587600 OLN,D,20241018,47.91,48,46.91,47,1119800 OLO,D,20241018,5.06,5.125,4.95,5.05,805400 OLP,D,20241018,27.84,27.9,27.74,27.87,42100 OMC,D,20241018,105.31,105.5,103.6344,104.48,1531300 OMF,D,20241018,47.65,47.705,46.86,47.63,986400 OMI,D,20241018,14.09,14.1399,13.8018,14.01,715800 ONIT,D,20241018,30.31,30.75,29.55,30.04,38300 ONL,D,20241018,4.29,4.3,4.19,4.23,265000 ONON,D,20241018,48.66,49.1916,47.9,48.33,2182300 ONTF,D,20241018,6.37,6.46,6.365,6.37,83800 ONTO,D,20241018,212.3,217.78,209.5,209.59,681700 OOMA,D,20241018,12.43,12.43,12.15,12.17,91400 OPAD,D,20241018,3.03,3.08,2.91,2.96,27000 OPF.W,D,20241018,0.22,0.2799,0.215,0.24,19700 OPFI,D,20241018,4.85,5.22,4.8247,5.19,667600 OPP,D,20241018,8.9,8.95,8.85,8.85,106900 OPP-A,D,20241018,19.73,19.74,19.73,19.73,1500 OPP-B,D,20241018,20.87,20.87,20.69,20.69,2500 OPY,D,20241018,49.97,50.68,49.5001,50.45,29900 OR,D,20241018,20.15,20.83,20.15,20.63,494100 ORA,D,20241018,77.44,78.33,76.77,78.31,443600 ORC,D,20241018,8.06,8.16,8.06,8.16,1742200 ORCL,D,20241018,176.8,176.97,174.58,174.69,5001200 ORI,D,20241018,36.38,36.47,36.19,36.4,819100 ORN,D,20241018,5.68,5.91,5.645,5.9,356900 OSCR,D,20241018,16.99,17.11,16.16,16.35,4291300 OSK,D,20241018,106.83,108.18,105.31,108.14,661200 OTIS,D,20241018,105.85,106.14,105.25,106.01,1135100 OUS.W,D,20241018,0.0656,0.0656,0.0581,0.0636,32500 OUST,D,20241018,8.04,8.37,7.93,8.07,1832200 OUT,D,20241018,19.09,19.25,19,19.14,997900 OVV,D,20241018,41.29,41.4,40.45,40.79,2459400 OWL,D,20241018,23.45,24.17,23.16,23.85,7096500 OWLT,D,20241018,5.19,5.43,5.18,5.28,95000 OXM,D,20241018,79.63,81.35,78.5,80.45,450500 OXY,D,20241018,51.71,51.83,51.1,51.66,9433600 OXY.W,D,20241018,29.59,29.88,29.23,29.75,59200 PAAS,D,20241018,22.56,24.555,22.45,24.41,7936700 PAC,D,20241018,172.76,174.8,172.51,173.14,77200 PACK,D,20241018,6.25,6.25,6.08,6.09,130800 PACS,D,20241018,41.45,42.22,41.32,41.89,474100 PAG,D,20241018,159.09,159.09,156.27,157.29,157600 PAGS,D,20241018,8.4,8.505,8.38,8.42,2381000 PAI,D,20241018,12.73,12.8,12.67,12.67,21700 PAM,D,20241018,67.85,68.2275,66.75,67.63,233500 PAR,D,20241018,61.25,62.295,60.4201,60.91,451800 PARR,D,20241018,18.19,18.44,17.85,17.92,727800 PATH,D,20241018,12.85,13.18,12.84,13.06,5385900 PAXS,D,20241018,16.44,16.53,16.3601,16.46,121800 PAY,D,20241018,26.24,27.0597,25.95,26.64,391000 PAYC,D,20241018,166.58,167.5,164.16,165.89,376600 PB,D,20241018,74.76,74.76,72.82,72.98,596000 PBA,D,20241018,43.37,43.4,42.85,43.05,537100 PBF,D,20241018,33.84,34.1262,33.315,33.7,2291600 PBH,D,20241018,72.57,72.71,71.89,72.55,233400 PBI,D,20241018,7.08,7.245,6.97,7.15,1391200 PBI-B,D,20241018,21.8,21.8,21.2801,21.31,14800 PBR,D,20241018,14.38,14.43,14.12,14.16,11358600 PBR.A,D,20241018,13.07,13.1,12.84,12.87,3815100 PBT,D,20241018,12,12.1,11.71,11.82,86600 PCF,D,20241018,6.81,6.8499,6.78,6.782,67200 PCG,D,20241018,20.34,20.39,20.17,20.38,6607300 PCK,D,20241018,6.15,6.175,6.13,6.15,82100 PCM,D,20241018,8.09,8.11,8.0641,8.09,37400 PCN,D,20241018,13.86,13.94,13.804,13.91,169400 PCOR,D,20241018,63.68,64.48,62.83,63.48,1403500 PCQ,D,20241018,10.06,10.14,10.05,10.14,29700 PD,D,20241018,18.84,19.05,18.74,19,1052100 PDCC,D,20241018,20.59,20.8,20.5,20.68,1800 PDI,D,20241018,19.96,20.02,19.85,19.89,1438900 PDM,D,20241018,10.87,11.115,10.83,11.07,531600 PDO,D,20241018,13.87,13.92,13.855,13.87,354700 PDS,D,20241018,60.08,60.48,59.11,60.47,60700 PDT,D,20241018,13.28,13.3,13.17,13.21,79800 PDX,D,20241018,23.55,23.6,23.4623,23.54,54200 PEB,D,20241018,12.77,12.8,12.61,12.65,2093500 PEB-E,D,20241018,22.68,22.9999,22.66,22.99,3600 PEB-F,D,20241018,23.35,23.43,23.35,23.41,11700 PEB-G,D,20241018,22.75,22.8,22.75,22.7601,9700 PEB-H,D,20241018,20.77,20.8599,20.43,20.69,3500 PEG,D,20241018,89.8,90.09,89.1,89.76,1581100 PEN,D,20241018,204.29,209.695,203.84,208.65,221600 PEO,D,20241018,23.91,23.99,23.8089,23.99,23100 PER.W,D,20241018,0.06,0.0704,0.0568,0.0568,12400 PERF,D,20241018,1.96,1.9899,1.9,1.94,14500 PFD,D,20241018,12.06,12.06,11.978,12,14300 PFE,D,20241018,29.3,29.365,29.08,29.22,24244800 PFGC,D,20241018,83.25,83.505,82.8,83.24,463100 PFH,D,20241018,21.02,21.11,20.985,21.05,20700 PFL,D,20241018,8.55,8.585,8.5314,8.57,128300 PFLT,D,20241018,11.76,11.82,11.71,11.82,546000 PFN,D,20241018,7.58,7.6,7.57,7.59,286900 PFO,D,20241018,9.4,9.52,9.4,9.5,56500 PFS,D,20241018,19.89,19.89,19.48,19.52,474100 PFSI,D,20241018,111.08,111.08,108.88,109.32,240200 PG,D,20241018,170.3,172.21,168.46,171.28,8372500 PGP,D,20241018,8.29,8.3,8.2,8.21,35300 PGR,D,20241018,252.2,252.94,249.87,251.12,2089900 PGRE,D,20241018,5.27,5.385,5.245,5.36,720500 PGRU,D,20241018,6.63,6.63,6.62,6.63,122900 PGZ,D,20241018,10.94,10.955,10.9113,10.93,19200 PH,D,20241018,639,640.96,634.19,640.44,612400 PHD,D,20241018,9.87,9.8911,9.79,9.79,75500 PHG,D,20241018,32.02,32.16,31.835,32.05,544200 PHI,D,20241018,26.31,26.37,26.07,26.3,30800 PHIN,D,20241018,46.2,46.2,45.63,45.76,348000 PHK,D,20241018,5.1,5.11,5.08,5.09,368600 PHM,D,20241018,147.2,149.32,146.11,149.04,1657100 PHR,D,20241018,20.49,20.5,19.68,19.8,533800 PHT,D,20241018,7.87,7.9517,7.84,7.85,98400 PHX,D,20241018,3.74,3.74,3.67,3.68,30400 PII,D,20241018,83.26,83.308,82.32,82.55,404300 PIM,D,20241018,3.35,3.35,3.33,3.34,311800 PINE,D,20241018,18.35,18.745,17.96,18.47,203900 PINS,D,20241018,33.12,33.38,32.92,33.18,4633900 PIPR,D,20241018,304.08,306.1,300.9801,303.2,100900 PJT,D,20241018,150.05,150.1275,147.2201,148.49,264600 PK,D,20241018,14.21,14.21,13.885,13.99,2511300 PKE,D,20241018,14.73,14.89,14.64,14.64,57200 PKG,D,20241018,221.77,222.17,219.64,220.12,713000 PKST,D,20241018,13.92,14.27,13.62,13.99,144800 PKX,D,20241018,63.2,63.25,62.88,63.07,259000 PL,D,20241018,2.32,2.35,2.27,2.32,1312900 PL.W,D,20241018,0.17,0.2177,0.1675,0.1675,2100 PLD,D,20241018,123.01,123.35,121.61,122.5,3690900 PLNT,D,20241018,79.22,81.33,78.88,80.49,1513900 PLOW,D,20241018,27.54,27.65,26.96,27.11,685200 PLTR,D,20241018,42.01,42.99,41.65,42.97,33969000 PLYM,D,20241018,21.74,21.76,21.56,21.58,148000 PM,D,20241018,120.06,120.76,119.25,120.21,4046000 PMF,D,20241018,10.15,10.27,10.11,10.24,65400 PML,D,20241018,9.3,9.3,9.23,9.25,74800 PMM,D,20241018,6.52,6.53,6.5,6.5,36400 PMO,D,20241018,10.92,10.93,10.77,10.785,65300 PMT,D,20241018,14.12,14.12,14.01,14.06,419400 PMT-A,D,20241018,25.5,25.5,25.29,25.49,3700 PMT-B,D,20241018,25.08,25.19,25.08,25.13,11300 PMT-C,D,20241018,21.5,21.6589,21.34,21.55,77100 PMTU,D,20241018,25.95,26.08,25.92,26.08,1500 PMX,D,20241018,8.19,8.19,8.15,8.18,63700 PNC,D,20241018,190.57,191.49,188.01,189.38,1852600 PNF,D,20241018,8.27,8.27,8.22,8.22,1900 PNI,D,20241018,7.7,7.7,7.64,7.66,30900 PNNT,D,20241018,6.97,7,6.95,6.99,321700 PNR,D,20241018,99.42,99.42,98.34,99.04,1445800 PNS.W,D,20241018,0.0141,0.018,0.014,0.0178,16600 PNST,D,20241018,0.6,0.6438,0.5713,0.6,70400 PNW,D,20241018,87.1,88.14,86.4,87.92,2483100 POR,D,20241018,48.27,48.57,48.02,48.4,647600 POST,D,20241018,115.96,115.96,114.54,115.21,373900 PPG,D,20241018,131.93,132.18,130.02,130.93,2174600 PPL,D,20241018,32.47,32.705,32.27,32.66,3130800 PPT,D,20241018,3.65,3.67,3.65,3.66,91800 PR,D,20241018,14.18,14.19,13.855,14.03,8676500 PRA,D,20241018,15.91,15.91,15.71,15.87,304100 PRG,D,20241018,49.47,49.47,47.9,48.23,242200 PRGO,D,20241018,24.91,25.34,24.61,25.3,1236400 PRH,D,20241018,26.8,26.85,26.7007,26.7401,15600 PRI,D,20241018,281.57,281.57,277.66,279.23,149900 PRI-G,D,20241018,24.26,24.26,24.22,24.22,1300 PRI-H,D,20241018,24.18,24.22,24.14,24.14,900 PRI-J,D,20241018,23.5,23.5,23.5,23.5,300 PRI-K,D,20241018,22.95,23.25,22.7501,23.25,4800 PRI-L,D,20241018,24.24,24.24,23.8,23.8,1400 PRIM,D,20241018,62.95,63.85,62.16,63.27,1243900 PRKS,D,20241018,54.35,54.35,52.49,52.67,539000 PRLB,D,20241018,29.25,29.37,28.83,29.11,219900 PRM,D,20241018,13.41,13.735,13.32,13.5,551400 PRMW,D,20241018,27.29,27.81,27.13,27.67,1039900 PRO,D,20241018,19.65,19.88,19.3749,19.68,324800 PRS,D,20241018,25.29,25.38,25.2801,25.325,5500 PRT,D,20241018,4,4.03,3.95,4,58200 PRU,D,20241018,128,128,126.6,127.4,1055500 PSA,D,20241018,347.02,347.43,344.52,345.62,368900 PSA-F,D,20241018,24.9,24.9,24.82,24.82,8300 PSA-G,D,20241018,24.89,24.9142,24.81,24.85,14800 PSA-H,D,20241018,25.25,25.2589,25.185,25.24,4700 PSA-I,D,20241018,23.71,23.71,23.48,23.48,10600 PSA-J,D,20241018,23,23.19,22.9,22.9,10400 PSA-K,D,20241018,22.96,23.0355,22.69,22.98,10900 PSA-L,D,20241018,22.64,22.75,22.5054,22.59,26800 PSA-M,D,20241018,20.52,20.52,20.32,20.45,7300 PSA-N,D,20241018,18.91,19.0818,18.84,18.84,12600 PSA-O,D,20241018,18.84,18.96,18.77,18.77,14200 PSA-P,D,20241018,19.64,19.69,19.4,19.4,30600 PSA-Q,D,20241018,19.15,19.25,19.13,19.249,6600 PSA-R,D,20241018,19.87,19.95,19.66,19.66,23600 PSA-S,D,20241018,20.35,20.44,20.24,20.24,20900 PSBD,D,20241018,16.29,16.29,16.19,16.24,17500 PSE-A,D,20241018,21.02,21.54,20.9982,21.25,13100 PSF,D,20241018,20.63,20.91,20.63,20.84,57400 PSF.W,D,20241018,0.0325,0.034,0.0275,0.0302,181200 PSFE,D,20241018,22.86,23.21,22.74,22.74,108300 PSN,D,20241018,108.24,108.36,107.21,107.98,440600 PSO,D,20241018,13.51,13.535,13.465,13.52,215200 PSQ.W,D,20241018,0.1871,0.1871,0.175,0.1751,3700 PSQH,D,20241018,2.65,2.76,2.65,2.74,57500 PSTG,D,20241018,56.63,57.43,56.51,57.07,3282700 PSTL,D,20241018,14.68,14.73,14.664,14.71,53500 PSX,D,20241018,133.54,133.92,131.75,132.6,1712400 PTA,D,20241018,21.04,21.11,20.87,20.89,87000 PTY,D,20241018,14.5,14.55,14.4871,14.54,578600 PUK,D,20241018,17.76,17.76,17.58,17.64,1045900 PUMP,D,20241018,7.94,7.94,7.75,7.75,712800 PVH,D,20241018,100.67,101.35,99.83,101.03,541700 PVL,D,20241018,1.6,1.6,1.58,1.595,50300 PWR,D,20241018,314.1,314.71,310.63,314.27,449200 PX,D,20241018,11.27,11.35,11.1,11.29,423800 PYN,D,20241018,6.13,6.17,6.13,6.16,8600 PZC,D,20241018,7.47,7.49,7.435,7.49,24100 QBT.W,D,20241018,0.0981,0.11,0.095,0.1012,303100 QBTS,D,20241018,1.05,1.21,1.03,1.17,13411400 QD,D,20241018,2.12,2.25,2.12,2.22,675300 QGEN,D,20241018,42.81,43,42.63,43,1022200 QS,D,20241018,5.38,5.415,5.23,5.28,7448200 QSR,D,20241018,71.03,71.125,70.1,70.55,1041400 QTWO,D,20241018,81.36,82.632,80.4,82.31,685200 QUAD,D,20241018,5.54,5.6791,5.45,5.49,133500 QVCC,D,20241018,13.9,13.9758,13.8886,13.97,7400 QVCD,D,20241018,13.81,14,13.81,13.85,2400 R,D,20241018,149.79,149.975,147.6,149.08,301600 RA,D,20241018,13.48,13.56,13.48,13.52,166900 RACE,D,20241018,481.36,484.47,479.43,482.35,267900 RAMP,D,20241018,24.92,25.13,24.85,25.05,345200 RBA,D,20241018,80.99,81.28,80.42,81.11,1318600 RBC,D,20241018,288.86,289.9,286.02,288.1,110800 RBLX,D,20241018,39.99,40.155,39.3,39.93,5751500 RBO.W,D,20241018,0.0467,0.0485,0.0371,0.0371,11700 RBOT,D,20241018,7.11,7.84,7.11,7.74,15000 RBRK,D,20241018,39.71,41.33,39.17,39.54,2251000 RC,D,20241018,7.28,7.28,7.185,7.25,1049200 RC-C,D,20241018,18.97,18.97,18.96,18.97,500 RC-E,D,20241018,19.36,19.55,19.36,19.4796,3900 RCB,D,20241018,24.38,24.4,24.3301,24.4,2900 RCF.U,D,20241018,11.6,12.5,11.47,11.47,6200 RCI,D,20241018,38.8,39.12,38.75,39.07,500500 RCL,D,20241018,201.55,201.61,198.14,199.94,1457800 RCS,D,20241018,7.57,7.5878,7.43,7.44,186000 RCUS,D,20241018,18.35,18.635,18.11,18.44,457400 RDDT,D,20241018,76.61,81.36,76.42,80.9,5428400 RDN,D,20241018,35.89,35.9,35.21,35.32,1254500 RDW,D,20241018,8.55,8.718,8.27,8.52,402000 RDW.W,D,20241018,1.91,2.04,1.88,2,4800 RDY,D,20241018,79.96,79.96,79.31,79.67,145300 RELX,D,20241018,48,48.255,47.79,48.17,521000 RERE,D,20241018,2.59,2.66,2.575,2.61,554100 RES,D,20241018,6.49,6.57,6.39,6.4,1775300 REVG,D,20241018,29.87,29.98,29.52,29.82,306300 REX,D,20241018,46.75,46.79,44.82,45.01,177200 REX-B,D,20241018,23.92,24.02,23.85,23.8873,4800 REX-C,D,20241018,23.9,23.9,23.9,23.9,300 REXR,D,20241018,45.16,46.22,45.125,46.03,3238800 REZI,D,20241018,21.78,21.81,21.42,21.48,722700 RF,D,20241018,24.32,24.47,23.675,23.82,11191400 RF-C,D,20241018,25.25,25.3084,24.93,25.05,37500 RF-E,D,20241018,19.82,19.87,19.73,19.77,35400 RF-F,D,20241018,26.19,26.27,26.07,26.08,94000 RFI,D,20241018,12.98,13.05,12.91,12.99,51000 RFL,D,20241018,1.98,1.9987,1.9,1.95,54200 RFM,D,20241018,16.2,16.2938,16.2,16.2552,14600 RFMZ,D,20241018,14.42,14.53,14.42,14.51,46000 RGA,D,20241018,219.07,219.07,216.2,216.82,215900 RGR,D,20241018,42.27,42.59,42.15,42.48,72800 RGT,D,20241018,11.75,11.7747,11.7,11.72,1800 RH,D,20241018,351.13,358.79,348.78,354.52,528200 RHI,D,20241018,67.37,67.64,66.15,66.31,1180500 RHP,D,20241018,111.67,111.67,108.7,109.25,456100 RIG,D,20241018,4.23,4.26,4.12,4.24,12390500 RIO,D,20241018,65.58,65.69,65.215,65.36,2430000 RIT-A,D,20241018,25.16,25.32,25.16,25.21,28600 RIT-B,D,20241018,25.12,25.22,25.11,25.11,24900 RIT-C,D,20241018,24.09,24.19,24.05,24.05,7100 RIT-D,D,20241018,24.08,24.2,24.05,24.13,31200 RITM,D,20241018,10.85,10.92,10.78,10.84,3651900 RIV,D,20241018,12.7,12.8267,12.687,12.82,49200 RIV-A,D,20241018,24.37,24.41,24.35,24.41,4300 RJF,D,20241018,138.76,139.4,137.32,138.51,3790500 RJF-B,D,20241018,25.1701,25.18,25.1324,25.15,4700 RKT,D,20241018,18.25,18.46,17.97,18.01,1771800 RL,D,20241018,204.35,207.06,202.88,206.24,418600 RLI,D,20241018,163.92,163.92,162.31,162.99,146900 RLJ,D,20241018,9.27,9.27,9.1,9.1,999100 RLJ-A,D,20241018,25.75,25.865,25.7126,25.8,13400 RLTY,D,20241018,17.02,17.24,17,17.02,87800 RLX,D,20241018,1.68,1.69,1.64,1.65,5716800 RM,D,20241018,32.03,32.03,31.59,32.01,14900 RMAX,D,20241018,12.11,12.385,11.985,12.38,212900 RMD,D,20241018,240.6,241.67,237.78,240,766400 RMI,D,20241018,16.36,16.42,16.35,16.35,10200 RMM,D,20241018,15.92,16.07,15.875,16.03,46500 RMMZ,D,20241018,16.38,16.52,16.38,16.52,2800 RMP.P,D,20241018,25.26,25.2601,25.26,25.2601,600 RMT,D,20241018,9.78,9.82,9.765,9.78,42900 RNG,D,20241018,33.32,34,33.24,33.93,1009300 RNGR,D,20241018,12.46,12.46,12.135,12.3,61800 RNP,D,20241018,23.77,23.85,23.62,23.73,68500 RNR,D,20241018,282.83,283.1,279.55,282.6,1355500 RNR-F,D,20241018,24.45,24.51,24.4,24.41,27500 RNR-G,D,20241018,18.59,18.59,18.42,18.42,30800 RNST,D,20241018,34.23,34.23,33.56,33.67,308700 ROG,D,20241018,106.65,107.48,104.55,104.69,119400 ROK,D,20241018,275.8,275.8,272.72,272.82,528900 ROL,D,20241018,49.65,50.19,49.33,50.14,1145700 RPM,D,20241018,133.79,134.03,132.23,133.51,424300 RQI,D,20241018,14.06,14.11,14.0129,14.05,191100 RRA.W,D,20241018,0.33,0.34,0.2801,0.33,14100 RRAC,D,20241018,11.5,11.51,11.5,11.51,15400 RRC,D,20241018,29.66,29.835,28.99,29.79,1972700 RRX,D,20241018,177.29,178.14,175.62,177.08,375800 RS,D,20241018,298.01,298.01,294.13,296.92,179500 RSF,D,20241018,15.365,15.48,15.3408,15.48,12600 RSG,D,20241018,205.47,206.004,203.9851,204.8,780100 RSI,D,20241018,11.18,11.18,10.83,11.01,1407400 RSKD,D,20241018,4.64,4.72,4.48,4.53,596900 RTO,D,20241018,24.48,24.83,24.46,24.74,911900 RTX,D,20241018,126.15,126.27,125.035,125.92,4356300 RVLV,D,20241018,26.28,26.72,26.03,26.53,557500 RVT,D,20241018,15.86,15.8999,15.81,15.83,109400 RVTY,D,20241018,120,120.18,118.26,119.67,711300 RWT,D,20241018,7.7,7.71,7.63,7.68,357600 RWT-A,D,20241018,25.9092,26.484,25.9092,26.41,14300 RWTN,D,20241018,25.6,25.65,25.5,25.55,2800 RWTO,D,20241018,25.88,25.88,25.7,25.701,1600 RXO,D,20241018,29.3,29.87,29,29.21,1219200 RY,D,20241018,126.27,126.6,125.07,126.05,2787500 RYAM,D,20241018,8.08,8.08,7.945,7.98,494300 RYAN,D,20241018,70.83,70.83,69.71,70,815000 RYI,D,20241018,22.12,22.12,21.395,21.7,190000 RYN,D,20241018,32.03,32.405,31.945,32.36,297400 RZB,D,20241018,25.11,25.2,25.02,25.2,18600 RZC,D,20241018,26.7,26.71,26.58,26.63,29400 S,D,20241018,26.57,26.96,26.3,26.36,4790800 SA,D,20241018,17.59,18.92,17.58,18.77,1088000 SABA,D,20241018,8.53,8.57,8.48,8.52,125700 SAFE,D,20241018,24.71,24.71,24.4,24.6,157600 SAH,D,20241018,57.21,57.21,56.51,56.67,115900 SAJ,D,20241018,25.34,25.3799,25.3,25.3799,1400 SAM,D,20241018,294.26,302.8,292.07,298.81,188300 SAN,D,20241018,5.02,5.06,5.01,5.04,2053200 SAND,D,20241018,5.99,6.14,5.76,6.02,8064100 SAP,D,20241018,229.7,231.6,229.39,230.44,654100 SAR,D,20241018,24.37,24.5,24.15,24.22,47900 SARO,D,20241018,32.5,32.58,31.3,31.52,838000 SAT,D,20241018,24.3674,24.63,24.3674,24.63,2100 SAVE,D,20241018,1.54,1.5486,1.43,1.47,21839100 SAY,D,20241018,25.36,25.42,25.35,25.42,3100 SAZ,D,20241018,25.6907,25.745,25.6658,25.7099,3000 SB,D,20241018,4.47,4.505,4.426,4.45,661900 SB-C,D,20241018,25.5,25.55,25.42,25.51,2200 SB-D,D,20241018,25.6,25.6,25.5,25.56,6500 SBBA,D,20241018,25.19,25.22,25.14,25.21,7000 SBH,D,20241018,13.02,13.07,12.55,12.61,857000 SBI,D,20241018,8.26,8.26,8.22,8.24,15300 SBR,D,20241018,61.7,61.84,61.1028,61.54,29200 SBS,D,20241018,16.45,16.46,16.065,16.07,791700 SBSW,D,20241018,4.17,4.49,4.17,4.44,8344600 SBX.V,D,20241018,10.03,10.03,10.03,10.03,500 SBX.W,D,20241018,0.1195,0.1195,0.1195,0.1195,1600 SBXC,D,20241018,10.82,10.84,10.82,10.84,900 SBXD,D,20241018,9.99,9.99,9.985,9.99,190000 SCCO,D,20241018,114.45,114.77,112.67,112.9,862800 SCD,D,20241018,17.33,17.5057,17.15,17.39,35200 SCE-G,D,20241018,21.53,21.69,21.42,21.48,12000 SCE-H,D,20241018,25.2,25.25,25.19,25.25,8800 SCE-J,D,20241018,24.56,24.64,24.515,24.61,305000 SCE-K,D,20241018,24.99,25.19,24.93,24.93,13700 SCE-L,D,20241018,21.03,21.03,20.8254,20.91,19600 SCE-M,D,20241018,26.98,27.0724,26.88,26.88,22200 SCE-N,D,20241018,26.395,26.7,26.395,26.68,12300 SCH-D,D,20241018,25.48,25.565,25.37,25.38,53300 SCH-J,D,20241018,22.46,22.52,22.32,22.32,42500 SCHW,D,20241018,72.58,72.61,71.19,71.36,8948300 SCI,D,20241018,75.84,76,75.2001,75.78,507200 SCL,D,20241018,76.21,76.21,75.29,75.52,86900 SCM,D,20241018,14.28,14.35,14.23,14.29,149300 SCS,D,20241018,13.22,13.22,12.96,13.01,341700 SD,D,20241018,11.79,11.825,11.65,11.66,234700 SDHC,D,20241018,36.78,37.57,36.78,37.5,28900 SDHY,D,20241018,16.63,16.655,16.58,16.58,54500 SDRL,D,20241018,37.59,37.77,36.66,36.9,1005900 SE,D,20241018,99.15,100.44,98.4,98.9,2965500 SEA-A,D,20241018,25.7,25.7,25.46,25.618,4000 SEA-B,D,20241018,25.58,25.61,25.432,25.61,6300 SEE,D,20241018,36.72,37.23,36.72,37.12,1328000 SEI,D,20241018,13.64,13.66,13.23,13.31,215000 SEM,D,20241018,34.34,34.52,34.1901,34.23,260100 SEMR,D,20241018,13.23,13.68,13.09,13.67,349500 SES,D,20241018,0.5798,0.6391,0.5798,0.6391,5488100 SF,D,20241018,102.75,103.315,102.13,102.21,530800 SF-B,D,20241018,25.08,25.1299,24.95,24.95,9000 SF-C,D,20241018,25.45,25.685,25.29,25.3,9300 SF-D,D,20241018,21.2,21.27,21.1,21.15,8300 SFB,D,20241018,23.08,23.2106,23.0623,23.18,10800 SFBS,D,20241018,87.53,87.53,85.2075,85.69,176500 SFL,D,20241018,11.38,11.39,11.26,11.32,434900 SG,D,20241018,35.8,36,34.712,35.27,2077800 SGHC,D,20241018,4.17,4.22,4.14,4.18,273900 SGU,D,20241018,11.82,11.9938,11.79,11.79,17100 SHAK,D,20241018,108.99,110.9895,108.37,110.24,479200 SHCO,D,20241018,5.41,5.56,5.349,5.46,138800 SHEL,D,20241018,67.07,67.17,66.57,67.04,2336300 SHG,D,20241018,41.6,41.69,41.375,41.51,87800 SHO,D,20241018,10.43,10.44,10.255,10.28,1239800 SHO-H,D,20241018,22.955,23.2555,22.955,23.1791,4700 SHO-I,D,20241018,21.64,21.64,21.45,21.5408,8400 SHOC,D,20241018,46.92,46.96,46.71,46.76,22600 SHOP,D,20241018,82.25,82.949,82.03,82.68,3862200 SHW,D,20241018,391,391,387.26,388.36,1280300 SID,D,20241018,2.13,2.135,2.05,2.06,1469300 SIG,D,20241018,101.44,102.33,100.59,100.83,529200 SII,D,20241018,45.51,47.685,45.51,47.55,143300 SILA,D,20241018,26.09,26.215,25.92,26.1,263300 SIT-A,D,20241018,24.315,24.4751,24.13,24.3,11500 SITC,D,20241018,16.69,16.87,16.58,16.78,2432900 SITE,D,20241018,146,146.645,143.85,145.02,252100 SJM,D,20241018,121.25,121.94,120.36,121.73,920600 SJT,D,20241018,3.94,4.05,3.85,4.01,144700 SJW,D,20241018,59.56,59.92,59.18,59.57,251000 SKE,D,20241018,9.53,9.93,9.53,9.82,314000 SKIL,D,20241018,16.1,16.59,15.78,16.36,35900 SKLZ,D,20241018,5.46,5.55,5.45,5.48,65200 SKM,D,20241018,22.82,23.095,22.82,22.99,263000 SKT,D,20241018,34.53,34.81,34.4,34.7,340800 SKX,D,20241018,62.48,63.121,61.9101,63.11,2039200 SKY,D,20241018,99.9,101.39,99.2,99.94,584500 SLB,D,20241018,43.99,44.09,41.89,41.92,21355900 SLF,D,20241018,57.34,57.4,56.97,57.13,243100 SLG,D,20241018,74.73,79.08,74.19,78.77,1183200 SLG-I,D,20241018,24.39,24.39,24.27,24.32,13400 SLGN,D,20241018,52.02,52.5,51.57,52.45,470100 SLQT,D,20241018,2.11,2.18,1.93,1.99,1708100 SLVM,D,20241018,87.39,87.39,85.5,86.2,195700 SM,D,20241018,43.45,43.45,42.4,42.85,1723600 SMAR,D,20241018,56,56.055,55.95,55.97,1032000 SMBK,D,20241018,31.5,31.5,31.01,31.09,38000 SMC,D,20241018,35.89,36.01,35.27,35.74,75100 SMFG,D,20241018,13.1,13.17,13.065,13.15,599500 SMG,D,20241018,89.44,90.5,88.37,90.14,440800 SMHI,D,20241018,8.89,8.9812,8.53,8.71,185300 SMP,D,20241018,31.85,31.85,31.21,31.33,81500 SMR,D,20241018,17.88,20.35,17.22,18.21,30801600 SMR.W,D,20241018,6.88,9.19,6.5,7.3774,363800 SMRT,D,20241018,1.73,1.765,1.725,1.75,496500 SMWB,D,20241018,9.1,9.24,8.93,9.17,92300 SN,D,20241018,106.43,109.68,106.22,108.95,1317600 SNA,D,20241018,330,330.505,322.53,326.09,1420000 SNAP,D,20241018,10.56,10.645,10.42,10.49,15179600 SNDA,D,20241018,27.2,27.5973,26.82,26.97,25800 SNDR,D,20241018,28.37,28.37,27.98,28.18,409700 SNN,D,20241018,29.35,29.64,29.29,29.56,403000 SNOW,D,20241018,120,120.56,118.22,119.54,2751700 SNV,D,20241018,51,51.11,50.265,50.55,1794500 SNV-D,D,20241018,25.15,25.1896,25.15,25.15,7800 SNV-E,D,20241018,26.62,26.69,26.5,26.63,8300 SNX,D,20241018,123.7,123.87,121.755,122.22,601300 SO,D,20241018,92.7,93.345,92.02,93.24,3663300 SOBO,D,20241018,24.34,25.82,24.26,25.66,1001100 SOC,D,20241018,20,20.51,19.64,20.24,952000 SOC.W,D,20241018,8.4,8.95,8.2,8.65,51500 SOJC,D,20241018,24.82,24.92,24.73,24.815,10000 SOJD,D,20241018,23.86,23.9181,23.74,23.8399,60400 SOJE,D,20241018,21.62,21.7,21.51,21.54,21400 SOL,D,20241018,2.56,2.629,2.4524,2.49,170800 SOLV,D,20241018,72.79,73.8,72.3575,73.68,831600 SON,D,20241018,53.66,53.66,52.88,52.96,542800 SONY,D,20241018,18.11,18.24,18.08,18.22,2534600 SOR,D,20241018,43.89,44.3101,43.89,44.112,6000 SOS,D,20241018,0.8105,0.8425,0.8,0.8273,81900 SPB,D,20241018,91.26,91.64,90.46,91.48,148000 SPCE,D,20241018,7.12,7.82,7.09,7.71,2203100 SPE,D,20241018,14.42,14.58,14.4152,14.58,52200 SPG,D,20241018,174.85,177.08,173.34,176.92,1060600 SPG-J,D,20241018,62.2501,62.2501,62.2501,62.2501,100 SPGI,D,20241018,523.91,525.58,520.88,524.8,1831900 SPH,D,20241018,18.8,18.8,18.54,18.69,109100 SPHR,D,20241018,47.76,48.71,46.24,46.36,598600 SPIR,D,20241018,9.75,9.93,9.36,9.4,142900 SPL-A,D,20241018,24.395,24.4054,24.36,24.38,3100 SPLP,D,20241018,41.25,41.5295,41.25,41.5295,600 SPMC,D,20241018,19.42,19.4797,19.2,19.31,24500 SPN-B,D,20241018,25.49,25.5893,25.49,25.54,6800 SPNT,D,20241018,14.04,14.06,13.93,13.97,262300 SPOT,D,20241018,370,384.21,369.42,378.88,1680900 SPR,D,20241018,32.17,32.21,31.72,31.73,1321700 SPRU,D,20241018,2.64,2.65,2.6,2.61,59400 SPXC,D,20241018,172.07,172.07,163.72,163.97,335400 SPXX,D,20241018,16.87,16.9232,16.77,16.9,24700 SQ,D,20241018,73.67,74.94,72.708,74.66,4293300 SQM,D,20241018,39.2,39.45,38.76,39.1,771100 SQNS,D,20241018,2.36,2.48,2.35,2.47,86000 SR,D,20241018,64.12,65.28,63.84,65.25,432500 SR-A,D,20241018,25.2213,25.3899,25.219,25.24,3800 SRE,D,20241018,85.67,86.13,84.6292,85.96,3022900 SREA,D,20241018,24.88,25.04,24.88,24.89,34200 SRFM,D,20241018,1.88,2,1.88,1.97,360200 SRG,D,20241018,4.54,4.6,4.485,4.56,96700 SRG-A,D,20241018,22.46,22.46,22.04,22.04,1800 SRI,D,20241018,9.87,9.92,9.74,9.84,190000 SRL,D,20241018,8.35,8.35,8.16,8.24,5300 SRV,D,20241018,46.26,47.09,46.26,47.02,17700 SSB,D,20241018,103.25,103.25,101.37,101.43,497700 SSD,D,20241018,192.62,192.625,189.16,190.08,179100 SSL,D,20241018,6.66,6.68,6.56,6.59,586800 SST,D,20241018,1.1,1.1,1.06,1.08,120400 SST.W,D,20241018,0.0345,0.0348,0.0266,0.0266,3300 SSTK,D,20241018,31.35,31.38,30.29,30.34,387600 ST,D,20241018,36.3,36.33,35.91,35.99,828800 STAG,D,20241018,38.4,38.55,38.16,38.54,635200 STC,D,20241018,71.33,71.465,70.24,70.42,89100 STE,D,20241018,226.69,226.69,224,225.65,607700 STEL,D,20241018,27.21,27.21,26.68,26.7,94100 STEM,D,20241018,0.572,0.6159,0.5422,0.5742,5361500 STEW,D,20241018,16.05,16.07,15.9919,16.05,26900 STG,D,20241018,7.54,7.85,7.5,7.5,9800 STK,D,20241018,33.51,33.745,33.1952,33.44,11700 STLA,D,20241018,13.25,13.3,13.17,13.28,5519500 STM,D,20241018,27.94,28.07,27.77,27.99,3958000 STN,D,20241018,82.18,83.8,82.02,83.75,240800 STNG,D,20241018,67.4,67.49,66.17,67.02,530600 STR,D,20241018,22.67,22.8,22.4,22.74,513200 STRV,D,20241018,37.49,37.6147,37.4436,37.5693,43300 STT,D,20241018,92.83,92.87,91.21,91.43,2180800 STT-G,D,20241018,25.03,25.09,24.92,24.92,20900 STVN,D,20241018,18.35,18.55,18.12,18.32,279200 STWD,D,20241018,20.33,20.35,20.17,20.32,1278900 STXD,D,20241018,33.9996,34.1,33.9996,34.1,30300 STXE,D,20241018,30.5,30.55,30.38,30.45,7700 STXG,D,20241018,42.38,42.4499,42.28,42.42,7300 STXI,D,20241018,26.16,26.34,26.145,26.34,4200 STXK,D,20241018,31.9744,31.9999,31.895,31.9075,4000 STXM,D,20241018,26.54,26.63,26.54,26.6155,3600 STXT,D,20241018,20.43,20.57,20.37,20.39,89000 STXV,D,20241018,30.88,31.02,30.8695,31.0042,4500 STZ,D,20241018,240.67,242.06,239.86,241.52,1647600 SU,D,20241018,38.73,39.22,38.52,39.1,2377000 SUI,D,20241018,137.09,138.02,136.02,136.19,923200 SUM,D,20241018,41.78,42.65,41.49,42.28,1340400 SUN,D,20241018,51.81,52.67,51.74,52.09,362000 SUP,D,20241018,2.9,2.91,2.875,2.88,29200 SUPP,D,20241018,67.45,67.52,67.45,67.5137,400 SUPV,D,20241018,7.72,7.92,7.62,7.91,668500 SUZ,D,20241018,9.82,9.835,9.72,9.82,1271900 SVV,D,20241018,10.33,10.45,10.15,10.15,257700 SW,D,20241018,44.17,44.53,43.49,44.35,6080300 SWI,D,20241018,13.11,13.45,13.11,13.22,1483700 SWK,D,20241018,105.88,106.42,104.83,106.4,1476100 SWX,D,20241018,74.83,75.08,74.2,74.52,313100 SWZ,D,20241018,8.62,8.7014,8.62,8.62,43500 SXC,D,20241018,8.84,8.855,8.735,8.76,588000 SXI,D,20241018,182.32,182.32,178.75,179.59,24200 SXT,D,20241018,78.99,78.99,78.39,78.67,93200 SYF,D,20241018,56.48,56.48,55.04,56.42,3876800 SYF-A,D,20241018,21.11,21.255,21.09,21.12,37300 SYF-B,D,20241018,26.28,26.57,26.27,26.3,58900 SYK,D,20241018,361.15,371.17,360.215,369.56,1589500 SYY,D,20241018,75.73,75.81,75.17,75.54,3048100 T,D,20241018,21.73,22.06,21.63,21.85,27277300 T-A,D,20241018,22.54,22.75,22.5,22.6,105400 T-C,D,20241018,21.3,21.4899,21.2001,21.34,86200 TAC,D,20241018,10.49,10.585,10.44,10.48,461000 TAK,D,20241018,14.24,14.36,14.195,14.33,1179900 TAL,D,20241018,10.47,10.55,10.25,10.38,3790300 TALO,D,20241018,9.73,9.795,9.6,9.71,1264000 TAP,D,20241018,56.35,56.5,55.69,56,1728800 TBB,D,20241018,24.46,24.5535,24.4552,24.51,42900 TBBB,D,20241018,33.31,33.59,32.71,33.22,812800 TBC,D,20241018,25.08,25.14,25.07,25.14,18900 TBI,D,20241018,7.85,7.9499,7.77,7.79,144000 TBN,D,20241018,19.49,19.49,18.91,19.04,8400 TCI,D,20241018,28.17,28.46,28.17,28.31,1100 TCS,D,20241018,11.42,12.835,11.42,12,127300 TD,D,20241018,56.66,56.71,56.32,56.35,3162200 TDC,D,20241018,32.29,32.53,32.26,32.36,318700 TDF,D,20241018,9.04,9.08,8.99,9.03,66900 TDG,D,20241018,1410.28,1410.28,1390.06,1397.16,133900 TDOC,D,20241018,9.62,9.89,9.53,9.84,3230300 TDS,D,20241018,26.46,30.4399,26.405,29.15,4525500 TDS-U,D,20241018,22.02,22.5215,22.02,22.24,42800 TDS-V,D,20241018,19.86,20.428,19.86,20.27,112300 TDW,D,20241018,63.7,63.79,61.77,62.17,1092800 TDY,D,20241018,450.04,452.343,448.26,450.06,289800 TEAF,D,20241018,13.26,13.34,13.1681,13.29,15100 TECK,D,20241018,51.39,51.48,50.38,50.44,1930900 TEF,D,20241018,4.75,4.79,4.75,4.77,335800 TEI,D,20241018,5.65,5.66,5.6,5.6,104700 TEL,D,20241018,148.36,149.86,147.6701,148.97,3266000 TEN,D,20241018,24.97,25.03,24.4,24.93,204900 TEN-E,D,20241018,26.48,26.4899,26.32,26.44,5100 TEN-F,D,20241018,27.5,27.55,27.31,27.48,7300 TEO,D,20241018,8.61,8.64,8.192,8.41,165400 TEVA,D,20241018,17.96,18.02,17.73,17.95,3605700 TEX,D,20241018,56.72,56.72,55.805,56.14,308900 TFC,D,20241018,43.51,43.785,42.81,43.67,7666500 TFC-I,D,20241018,24.2,24.2,24.0001,24.14,12100 TFC-O,D,20241018,24.34,24.42,24.11,24.11,51800 TFC-R,D,20241018,22.03,22.125,21.91,21.91,79400 TFII,D,20241018,138.93,139.015,136.75,137.71,203300 TFPM,D,20241018,16.9,18.05,16.9,17.87,384000 TFSA,D,20241018,23.58,23.58,23.58,23.58,500 TFX,D,20241018,235.77,241.41,234.43,239.94,432000 TG,D,20241018,8.01,8.21,7.9525,8.11,68200 TGI,D,20241018,15.09,15.09,14.81,15.01,1114400 TGLS,D,20241018,77.72,78.82,76.83,78.1,186400 TGNA,D,20241018,16.75,16.87,16.615,16.85,1369100 TGS,D,20241018,20.53,20.9999,20.2,20.97,151200 TGT,D,20241018,156.49,157.07,154.7144,156.84,2988700 THC,D,20241018,161.43,164.76,159.15,163.87,829500 THG,D,20241018,154.91,155.38,153.79,155.21,165600 THIR,D,20241018,25.54,25.6303,25.54,25.6303,88100 THLV,D,20241018,28.86,28.98,28.86,28.9799,15300 THO,D,20241018,114.73,115.86,113.6901,115.57,572300 THQ,D,20241018,22.19,22.34,22.09,22.26,60600 THR,D,20241018,29.13,29.178,28.35,28.37,63100 THS,D,20241018,42.23,42.48,41.59,41.87,215000 THW,D,20241018,13.04,13.05,12.9,13.04,253400 TIMB,D,20241018,15.62,15.63,15.325,15.42,327200 TISI,D,20241018,21.88,22.07,20.5,21.97,19600 TIXT,D,20241018,3.84,3.93,3.78,3.91,280600 TJX,D,20241018,117.86,118.14,117.14,117.71,3478100 TK,D,20241018,8.53,8.6,8.42,8.54,1214500 TKC,D,20241018,6.24,6.31,6.2265,6.31,333000 TKO,D,20241018,128.51,130.95,127.56,129.93,767200 TKR,D,20241018,87.4,87.52,86.84,87.09,377900 TLK,D,20241018,19.88,19.98,19.67,19.72,414400 TLYS,D,20241018,4.46,4.47,4.3059,4.42,56500 TM,D,20241018,171.7,171.925,170.6924,171.53,400400 TME,D,20241018,12,12.08,11.78,11.88,4358400 TMHC,D,20241018,70.31,71.42,70.03,70.97,564900 TMO,D,20241018,600.03,604.39,595.56,601.71,1081600 TNC,D,20241018,94.94,94.94,93.17,93.2,53300 TNET,D,20241018,96.92,96.92,93.44,93.79,399200 TNK,D,20241018,55.78,55.939,54.87,55.57,265300 TNL,D,20241018,47.43,47.43,46.6,46.92,494900 TOL,D,20241018,157.76,160.12,156.69,159.58,799100 TOST,D,20241018,29.79,30.7,29.75,30.32,6171100 TPB,D,20241018,43.14,43.2764,42.8,42.98,86900 TPC,D,20241018,27.5,27.598,26.61,27.26,312800 TPH,D,20241018,46.55,46.91,46.16,46.5,554100 TPL,D,20241018,1063.77,1063.77,1050.808,1058.53,79500 TPR,D,20241018,45.38,45.385,44.725,45.15,2533000 TPTA,D,20241018,17.62,17.62,17.62,17.62,100 TPVG,D,20241018,6.77,6.87,6.77,6.85,221500 TPX,D,20241018,50.59,50.785,50.32,50.62,949000 TPZ,D,20241018,18.81,18.9799,18.67,18.69,133600 TR,D,20241018,30.45,30.64,30.1966,30.27,300100 TRAK,D,20241018,19.81,19.86,19.4701,19.79,28800 TRC,D,20241018,16.7,16.715,16.54,16.65,80100 TREX,D,20241018,64.62,64.79,63.84,64.62,763500 TRGP,D,20241018,162.51,163.375,161.24,162.75,843900 TRI,D,20241018,168.08,169.22,167.61,168.6,201500 TRN,D,20241018,35.51,35.7,35.28,35.34,326900 TRNO,D,20241018,64.83,64.92,64.09,64.45,462900 TROX,D,20241018,14.72,14.93,14.37,14.38,711900 TRP,D,20241018,47.44,48.2,47.28,48.1,1441400 TRT-A,D,20241018,25.87,25.88,25.87,25.87,2100 TRT-B,D,20241018,25.3,25.39,25.29,25.38,9500 TRT-C,D,20241018,25.31,25.4138,25.18,25.18,6200 TRT-D,D,20241018,24.96,24.9786,24.92,24.92,1400 TRT-E,D,20241018,23.07,23.15,22.86,23.04,7400 TRT-P,D,20241018,19.27,19.275,19.15,19.15,25100 TRTX,D,20241018,8.8,8.86,8.73,8.74,319200 TRU,D,20241018,106.89,107.89,106,107.86,1486000 TRV,D,20241018,269.15,269.555,261.52,265.45,1579500 TS,D,20241018,31.72,31.75,31.36,31.73,1871800 TSE,D,20241018,5.62,5.73,5.38,5.57,260700 TSI,D,20241018,5.1,5.12,5.07,5.12,85400 TSLX,D,20241018,20.75,20.89,20.7,20.83,219100 TSM,D,20241018,205.95,205.95,200.76,200.78,21030800 TSN,D,20241018,59.99,60.11,59.16,60.01,1277400 TSQ,D,20241018,10.37,10.4816,10.2901,10.33,36500 TT,D,20241018,401.57,402.91,397.54,402.54,879800 TTC,D,20241018,84.51,84.56,83.72,83.89,639000 TTE,D,20241018,65.05,65.065,64.62,64.91,1026500 TTI,D,20241018,3.38,3.42,3.315,3.38,1161600 TTP,D,20241018,45,45,44.34,44.9,3100 TU,D,20241018,16.37,16.44,16.32,16.35,1014900 TUYA,D,20241018,1.61,1.6213,1.58,1.58,377000 TV,D,20241018,2.42,2.52,2.385,2.42,1880600 TVC,D,20241018,23.02,23.12,22.9013,23.03,7400 TVE,D,20241018,22.77,22.8392,22.71,22.79,5500 TWI,D,20241018,7.15,7.2,6.96,6.97,268300 TWLO,D,20241018,70.08,71.5,70.08,70.85,1342300 TWN,D,20241018,45.21,45.415,45.15,45.33,9100 TWO,D,20241018,13.13,13.2089,13.03,13.15,663500 TWO-A,D,20241018,24.99,24.99,24.895,24.96,2300 TWO-B,D,20241018,24.82,24.9747,24.76,24.76,7500 TWO-C,D,20241018,24.8,24.87,24.74,24.8,10000 TX,D,20241018,36,36.07,35.12,35.23,185800 TXNM,D,20241018,43.64,43.97,43.42,43.62,618400 TXO,D,20241018,18.9,19.1,18.8,18.8,70500 TXT,D,20241018,90.67,90.67,89.54,90.05,995600 TY,D,20241018,33.55,33.6599,33.45,33.5,21400 TYG,D,20241018,40.36,40.9199,40.17,40.74,24200 TYL,D,20241018,588.57,590.51,585,588.43,179700 U,D,20241018,21.5,22.14,21.3,22.11,7030100 UA,D,20241018,8.68,8.78,8.6,8.63,1642100 UAA,D,20241018,9.47,9.565,9.32,9.36,5625000 UAN,D,20241018,73.68,74.65,73.36,73.85,18300 UBER,D,20241018,80.53,80.55,78.8,79.16,14186700 UBS,D,20241018,32.65,32.885,32.5,32.83,1016900 UCB,D,20241018,29.94,29.94,29.25,29.3,461400 UCB-I,D,20241018,24.9,25.03,24.9,24.92,1500 UDR,D,20241018,44.52,44.9,44.3044,44.77,1102400 UE,D,20241018,22.05,22.305,22,22.26,342400 UFI,D,20241018,7,7.42,6.95,7.09,122200 UGI,D,20241018,24.86,25.33,24.78,25.3,1592600 UGP,D,20241018,3.72,3.73,3.64,3.66,934300 UHA.B,D,20241018,67.35,67.93,66.75,67.53,193100 UHAL,D,20241018,72.96,73,71.88,72.55,128600 UHS,D,20241018,233.51,240.255,232.47,236.67,993400 UHT,D,20241018,42.74,42.74,42.12,42.14,43600 UI,D,20241018,250,253.9729,249.9,251.45,43200 UIS,D,20241018,7.06,7.195,6.86,6.89,519400 UL,D,20241018,62.6,63.005,62.405,62.95,1184700 ULS,D,20241018,53.78,54.12,53.11,53.15,327200 UMC,D,20241018,7.99,7.99,7.72,7.73,10049200 UMH,D,20241018,18.97,19.0252,18.9,18.96,233200 UMH-D,D,20241018,24.05,24.12,24.005,24.03,20300 UNF,D,20241018,194.19,194.9845,193.11,193.55,35600 UNFI,D,20241018,22.2,22.53,21.35,21.53,599300 UNH,D,20241018,566.85,570.95,563.0357,569.61,3687000 UNM,D,20241018,64.07,64.07,63.44,63.62,674300 UNMA,D,20241018,25.29,25.42,25.29,25.3671,2700 UNP,D,20241018,242.53,244.71,241.46,244.1,2866100 UP,D,20241018,2.11,2.25,2.08,2.24,737300 UPS,D,20241018,136.14,136.45,135.185,135.93,3237500 URI,D,20241018,839.44,840,828.71,839.27,341300 USA,D,20241018,7.22,7.26,7.2085,7.26,643300 USAC,D,20241018,22.56,22.6466,22.2061,22.32,416800 USB,D,20241018,50.11,50.15,48.9561,49.16,10983600 USB-H,D,20241018,22.01,22.11,21.9,21.92,106200 USB-P,D,20241018,25.16,25.1941,25.06,25.07,31200 USB-Q,D,20241018,18.53,18.56,18.4,18.4,59200 USB-R,D,20241018,19.93,19.93,19.7,19.7,68800 USB-S,D,20241018,22.45,22.54,22.33,22.33,38500 USFD,D,20241018,62.22,62.67,61.93,62.33,1294600 USM,D,20241018,61.36,67.84,61.03,62.95,517100 USNA,D,20241018,36.35,36.35,35.785,35.85,49200 USPH,D,20241018,84.53,84.89,83.39,84.75,100300 UTF,D,20241018,25.51,25.65,25.49,25.65,133100 UTI,D,20241018,16.43,16.475,16.135,16.25,221800 UTL,D,20241018,59.82,60.21,59.53,60.09,30300 UTZ,D,20241018,17.64,17.77,17.36,17.45,477500 UVE,D,20241018,20.09,20.145,19.83,19.87,239800 UVV,D,20241018,51.08,51.14,50.25,50.38,93000 UWMC,D,20241018,7.38,7.4,7.27,7.29,1349100 UZD,D,20241018,23.8,23.9748,23.74,23.85,43100 UZE,D,20241018,22.49,22.665,22.48,22.53,47300 UZF,D,20241018,22.5,22.69,22.4,22.67,72100 V,D,20241018,289.92,291.04,288.08,290.62,5350900 VAC,D,20241018,80.54,80.54,78.645,79.36,333100 VAL,D,20241018,51.7,51.94,50.505,51.22,1007700 VAL.W,D,20241018,8.35,8.53,8.26,8.26,1500 VALE,D,20241018,10.85,10.88,10.61,10.63,21768100 VATE,D,20241018,6.08,6.29,5.81,5.87,26600 VBF,D,20241018,16.64,16.64,16.45,16.45,21300 VCV,D,20241018,10.7,10.72,10.64,10.68,171000 VEEV,D,20241018,220,223.29,217.66,221.32,1380700 VEL,D,20241018,19.74,19.74,19.5,19.59,13900 VET,D,20241018,9.77,9.83,9.63,9.76,623000 VFC,D,20241018,19.87,20.085,19.4,19.6,4369600 VGI,D,20241018,8.03,8.04,8,8.03,43200 VGM,D,20241018,10.45,10.47,10.42,10.47,150200 VHC,D,20241018,6.37,6.4911,6.37,6.48,5400 VHI,D,20241018,35.88,36.92,35.6171,36.59,11500 VICI,D,20241018,33.16,33.19,32.97,33.19,3576600 VIK,D,20241018,39.48,39.6,38.684,38.97,937100 VIPS,D,20241018,15.06,15.15,14.29,14.3,3166900 VIST,D,20241018,49.5,49.57,47.9,48.2,501300 VIV,D,20241018,9.68,9.695,9.53,9.57,461500 VKQ,D,20241018,10.16,10.16,10.1,10.13,268500 VLN,D,20241018,1.83,1.95,1.83,1.94,184900 VLN.W,D,20241018,0.039,0.039,0.028,0.0289,13400 VLO,D,20241018,136.7,137.57,135.52,137.04,2083500 VLRS,D,20241018,6.98,7.305,6.85,7.15,1371800 VLT,D,20241018,11.34,11.35,11.31,11.33,20900 VLTO,D,20241018,113.09,113.69,112.08,113.6,3872100 VMC,D,20241018,258.63,262.7999,255.5,261.72,829100 VMI,D,20241018,311.98,311.98,304.93,305.22,154900 VMO,D,20241018,10.09,10.12,10.075,10.11,153200 VNO,D,20241018,42.31,43.61,42,43.38,1908800 VNO-L,D,20241018,19.01,19.18,18.85,19.05,4200 VNO-M,D,20241018,18.35,18.45,18.296,18.39,16500 VNO-N,D,20241018,18.41,18.5324,18.2301,18.5,7900 VNO-O,D,20241018,17.21,17.3,16.95,17.18,8200 VNT,D,20241018,35.41,35.41,34.95,35.3,570800 VOC,D,20241018,5.13,5.36,5.13,5.34,62300 VOTE,D,20241018,68.28,68.43,68.1906,68.42,12800 VOY-B,D,20241018,26.1,26.63,26.0145,26.13,695000 VOYA,D,20241018,83.8,83.87,83.28,83.54,602200 VPG,D,20241018,24.76,24.86,23.96,23.99,62100 VPV,D,20241018,11.25,11.29,11.235,11.28,44300 VRE,D,20241018,17.47,17.7,17.4,17.66,223400 VRN,D,20241018,6.1,6.115,5.95,6.03,4992600 VRT,D,20241018,114.1,114.28,112.12,112.25,4167800 VRTS,D,20241018,223.99,225.41,221.86,224.15,23600 VSCO,D,20241018,27.59,27.88,27.21,27.48,1617600 VSH,D,20241018,18.61,18.69,18.22,18.24,890500 VST,D,20241018,127.3,132.26,125.37,131.16,6257300 VSTO,D,20241018,44.25,44.3,44.09,44.09,623100 VSTS,D,20241018,15.26,15.41,15.19,15.23,1368100 VTEX,D,20241018,6.94,6.99,6.89,6.9,173600 VTLE,D,20241018,27.4,27.88,26.745,27.41,808700 VTMX,D,20241018,26.07,26.07,25.84,25.94,173300 VTN,D,20241018,11.51,11.53,11.5,11.51,50400 VTOL,D,20241018,34.36,34.39,33.455,33.64,58800 VTR,D,20241018,64.65,65.6,64.34,65.55,1531400 VTS,D,20241018,25.22,25.2897,24.8,25,129200 VVI,D,20241018,36.21,36.26,35.78,35.78,35100 VVR,D,20241018,3.91,3.92,3.84,3.9,1476200 VVV,D,20241018,41.07,42,41.07,41.79,1228400 VVX,D,20241018,64,64.335,63.04,63.79,96800 VYX,D,20241018,13.33,13.34,13.04,13.11,1259700 VZ,D,20241018,43.83,44.165,43.67,43.99,13058300 VZIO,D,20241018,11.24,11.36,11.23,11.33,1729700 W,D,20241018,53.97,53.97,51.95,52.21,3199200 WAB,D,20241018,190.29,191.43,189.37,191.15,733800 WAL,D,20241018,88.3,88.75,85.37,85.53,4721100 WAL-A,D,20241018,20.8,20.8699,20.71,20.77,28400 WAT,D,20241018,349.65,353.41,346.97,348.45,418800 WBS,D,20241018,53.8,53.895,52.4,52.91,2126100 WBS-F,D,20241018,22.16,22.3999,21.92,22.37,3600 WBS-G,D,20241018,24.6,24.7295,24.45,24.45,10700 WBX,D,20241018,1.06,1.06,1,1.03,553000 WCC,D,20241018,182.01,182.01,178.97,180.02,566100 WCC-A,D,20241018,25.96,25.97,25.9499,25.96,16900 WCN,D,20241018,182.63,183.08,182,182.6,370900 WD,D,20241018,116.51,116.51,114.38,114.93,240100 WDH,D,20241018,1.25,1.25,1.15,1.18,239900 WDI,D,20241018,15.59,15.59,15.47,15.5,177200 WDS,D,20241018,16.41,16.52,16.31,16.45,601700 WEA,D,20241018,11.17,11.18,11.1101,11.17,12100 WEAV,D,20241018,13.42,13.555,13.36,13.5,363500 WEC,D,20241018,99.45,99.99,98.675,99.85,2059700 WEL,D,20241018,11.85,11.85,11.82,11.8201,600 WEL.U,D,20241018,12.95,13.95,11.8,11.81,9400 WELL,D,20241018,131.42,132.27,130.72,132.24,2187100 WES,D,20241018,38.69,38.78,38.32,38.72,867400 WEX,D,20241018,214.11,217.24,213.085,216.62,324700 WF,D,20241018,36.07,36.205,36.01,36.11,46800 WFC,D,20241018,64.41,64.78,63.825,64.36,19234000 WFC-A,D,20241018,21.98,21.9909,21.75,21.78,74900 WFC-C,D,20241018,20.64,20.68,20.53,20.53,43100 WFC-D,D,20241018,20.23,20.25,20,20.05,110900 WFC-L,D,20241018,1257.21,1261,1251,1251,11600 WFC-Y,D,20241018,25.24,25.24,25.16,25.16,19000 WFC-Z,D,20241018,21.91,21.93,21.72,21.73,50400 WFG,D,20241018,98.19,98.19,96.285,96.4,253500 WGO,D,20241018,60.55,60.88,59.855,60.38,495700 WH,D,20241018,82.82,83.135,82.24,82.72,1031600 WHD,D,20241018,61.31,61.58,59.48,59.51,530200 WHG,D,20241018,15.56,16.05,15.56,15.75,13800 WHR,D,20241018,105.04,107.96,104.55,107.17,670100 WIA,D,20241018,8.43,8.4547,8.39,8.45,38100 WINN,D,20241018,26.25,26.28,26.17,26.2,71400 WIT,D,20241018,6.54,6.73,6.5,6.69,3161100 WIW,D,20241018,8.8,8.8,8.78,8.78,168800 WK,D,20241018,82.3,83,81.5,81.52,235800 WKC,D,20241018,30.7,31.29,30.64,31.05,662500 WLK,D,20241018,140.76,140.79,138.59,139.34,378400 WLKP,D,20241018,22.45,22.65,22.45,22.55,33800 WLTG,D,20241018,29.59,29.67,29.59,29.6682,1100 WLY,D,20241018,50.55,50.67,50.1,50.16,225900 WLYB,D,20241018,50.19,50.2,50.19,50.2,200 WM,D,20241018,213.39,213.5,212,212.75,816000 WMB,D,20241018,51.69,52.44,51.34,52.36,5837600 WMK,D,20241018,67.06,67.06,65.55,65.93,40500 WMS,D,20241018,157.66,158,156.16,157.31,417500 WMT,D,20241018,80.87,81.69,80.66,81.31,12324100 WNC,D,20241018,18.76,18.8,18.44,18.49,833400 WNS,D,20241018,45.15,46.54,44.87,46.37,931300 WOLF,D,20241018,16.67,17.4475,15.75,16.01,18106700 WOR,D,20241018,41.88,41.88,41.08,41.81,318900 WOW,D,20241018,5.05,5.17,5,5.05,514400 WPC,D,20241018,59.42,60.04,59.12,60.01,712600 WPM,D,20241018,64.31,66.75,63.97,66.49,2068600 WPP,D,20241018,51.49,51.49,51.09,51.26,107800 WRB,D,20241018,61.22,61.6,60.72,61.26,7725200 WRB-E,D,20241018,25.18,25.2,25.03,25.05,4100 WRB-F,D,20241018,23.43,23.56,23.4,23.56,11800 WRB-G,D,20241018,20.35,20.4586,20.3,20.35,10400 WRB-H,D,20241018,20.35,20.38,20.18,20.3606,11400 WRBY,D,20241018,16.31,16.58,16.14,16.55,1240000 WS,D,20241018,35.95,35.95,34.905,35.3,201400 WSM,D,20241018,143.1,144.08,141.29,144.03,1005800 WSO,D,20241018,504.99,505.7461,500.06,502.73,161000 WSR,D,20241018,14.4,14.54,14.34,14.49,192900 WST,D,20241018,291.99,294.07,287.1786,293.32,640100 WT,D,20241018,10.33,10.44,10.25,10.39,1507100 WTI,D,20241018,2.1,2.12,2.08,2.11,1264500 WTM,D,20241018,1899.91,1899.91,1855.99,1875,9900 WTRG,D,20241018,40.11,40.62,39.82,40.55,1412800 WTS,D,20241018,209.21,209.21,205.38,205.9,137800 WTTR,D,20241018,11.2,11.2,10.905,10.92,1249700 WU,D,20241018,11.97,12.02,11.89,11.93,3337900 WWW,D,20241018,17.02,17.2553,16.88,17.15,762000 WY,D,20241018,32.85,33.07,32.69,33.06,2538600 X,D,20241018,37.98,38.19,37.61,37.82,1715400 XFL-A,D,20241018,24.91,24.9999,24.87,24.95,1900 XFLT,D,20241018,6.83,6.85,6.8134,6.83,412700 XHR,D,20241018,15.02,15.02,14.775,14.79,268600 XIN,D,20241018,3.91,3.99,3.7,3.75,87900 XOM,D,20241018,120.44,120.64,119.15,120.01,12898600 XPER,D,20241018,9.63,9.745,9.51,9.54,251200 XPEV,D,20241018,10.94,10.98,10.44,10.49,16074500 XPO,D,20241018,115,115,111.01,112.9,1319300 XPOF,D,20241018,12.21,12.93,12.21,12.8,371400 XPRO,D,20241018,17.04,17.04,16.23,16.25,979300 XYF,D,20241018,6.82,6.82,6.61,6.65,9100 XYL,D,20241018,135.5,135.86,133.845,134.32,1018200 YALA,D,20241018,4.25,4.29,4.2,4.23,64900 YELP,D,20241018,34.91,35.02,34.49,34.61,515900 YETI,D,20241018,39.77,40.05,38.29,38.43,1299700 YEXT,D,20241018,7.09,7.18,7.035,7.13,640400 YMM,D,20241018,9.06,9.15,8.85,8.88,9270200 YOU,D,20241018,37.2,37.2,35.2,36.05,2085300 YPF,D,20241018,25.04,25.12,24.65,25,1151600 YRD,D,20241018,5.84,6.04,5.76,5.83,126600 YSG,D,20241018,3.66,3.77,3.64,3.65,331700 YUM,D,20241018,134.41,134.495,133.135,134.27,1243500 YUMC,D,20241018,44.7,44.99,43.585,43.83,3132000 ZBH,D,20241018,105.48,107.09,104.81,106.31,1081600 ZEPP,D,20241018,3.66,3.66,3.42,3.62,10400 ZETA,D,20241018,28.87,29.3437,27.62,27.9,6749800 ZGN,D,20241018,8.47,8.53,8.33,8.39,393100 ZH,D,20241018,3.62,3.71,3.62,3.65,263700 ZIM,D,20241018,21.73,23.32,21.57,22.87,9326700 ZIP,D,20241018,9.95,10.06,9.8,9.84,265200 ZK,D,20241018,22.26,22.84,21.64,22.31,926000 ZKH,D,20241018,3.8,4,3.795,3.86,88400 ZTO,D,20241018,25.5,25.7,25.14,25.17,1893600 ZTR,D,20241018,6.1,6.13,6.07,6.07,133200 ZTS,D,20241018,191.16,193.49,190.5,193.28,1576300 ZUO,D,20241018,9.96,9.98,9.8,9.91,12308900 ZVIA,D,20241018,1.08,1.13,1.05,1.08,190600 ZWS,D,20241018,37.41,37.43,37.06,37.4,2573600