,,,,,,, A,D,20241021,138.35,138.81,136.22,136.76,975900 AA,D,20241021,41.82,41.9499,41.18,41.52,3157300 AAC.S,D,20241021,10.95,11.1,10.95,11.1,11400 AAC.T,D,20241021,0.17,0.235,0.17,0.2,76800 AACT,D,20241021,10.87,10.87,10.84,10.86,43000 AAM,D,20241021,10.02,10.0262,10.02,10.02,103800 AAM.U,D,20241021,10.04,10.0484,10.04,10.0484,1100 AAM.W,D,20241021,0.055,0.055,0.0501,0.0501,5800 AAP,D,20241021,39.83,41.155,39.7,40.98,2578300 AAT,D,20241021,28.14,28.14,27.44,27.52,113200 AB,D,20241021,38.59,38.7,37.76,37.83,394100 ABBV,D,20241021,188.71,189.38,185.89,186.54,4496500 ABCB,D,20241021,64.71,64.71,62.35,62.41,296000 ABEV,D,20241021,2.27,2.29,2.26,2.29,22784300 ABG,D,20241021,235.32,236.05,229.77,229.97,206300 ABM,D,20241021,54.99,55.035,54.05,54.29,601500 ABR,D,20241021,15.4,15.42,15.01,15.04,2036400 ABR-D,D,20241021,19.85,19.85,19.54,19.6535,13900 ABR-E,D,20241021,19.96,19.96,19.92,19.9501,1300 ABR-F,D,20241021,20.13,20.18,19.889,20.04,21600 ABT,D,20241021,118.89,118.92,116.6,116.99,8303300 AC,D,20241021,37.5,40.2,37.5,38.91,23800 ACA,D,20241021,95,95.4891,93.64,93.67,238200 ACCO,D,20241021,5.22,5.24,5.09,5.09,550800 ACEL,D,20241021,11.36,11.36,11.05,11.06,156300 ACH.W,D,20241021,0.3199,0.32,0.2901,0.305,223300 ACHR,D,20241021,3.16,3.24,3.03,3.06,7877800 ACI,D,20241021,19.05,19.1,18.72,18.74,5215200 ACM,D,20241021,107.48,107.9,106.8415,107.49,389300 ACN,D,20241021,375,377.34,374.21,376.03,1785100 ACP,D,20241021,6.64,6.64,6.6239,6.64,408500 ACP-A,D,20241021,24.372,24.5655,24.372,24.5655,1100 ACR,D,20241021,15.66,15.66,15.36,15.43,9600 ACR-C,D,20241021,24.87,24.87,24.76,24.7793,3600 ACR-D,D,20241021,23.28,23.32,23.08,23.3185,3100 ACRE,D,20241021,6.71,6.71,6.545,6.58,384300 ACV,D,20241021,21.6,21.73,21.42,21.44,25500 ADC,D,20241021,75.49,75.8,74.73,74.98,1192200 ADC-A,D,20241021,21.56,21.7129,21.35,21.38,50300 ADCT,D,20241021,3.13,3.15,3.08,3.12,114200 ADM,D,20241021,56.67,57.17,55.87,56.13,1953400 ADNT,D,20241021,22.62,22.73,21.625,21.66,758000 ADT,D,20241021,7.05,7.095,6.94,6.95,5762800 ADX,D,20241021,21.91,21.98,21.75,21.83,166800 AEE,D,20241021,88.98,89.08,87.94,88.23,1208500 AEFC,D,20241021,22.43,22.43,22.11,22.2,12800 AEG,D,20241021,6.38,6.4,6.34,6.35,1547400 AEM,D,20241021,87.11,87.84,86.22,86.63,3070700 AEO,D,20241021,21,21.1,20.405,20.6,3563700 AER,D,20241021,97.44,97.59,96.34,96.47,549200 AES,D,20241021,17.52,17.665,17.085,17.21,7460800 AESI,D,20241021,20.11,20.3,19.81,19.86,902400 AEV.W,D,20241021,0.0589,0.0589,0.05,0.0545,2800 AEVA,D,20241021,4.15,4.15,3.83,3.91,237500 AFB,D,20241021,11.69,11.75,11.58,11.58,59300 AFG,D,20241021,136.29,136.29,133.63,133.68,229200 AFGB,D,20241021,24.8,24.8,24.67,24.702,3100 AFGC,D,20241021,23.07,23.22,22.91,22.91,3500 AFGD,D,20241021,24.7,24.75,24.5,24.59,5300 AFGE,D,20241021,20.51,20.5651,20.17,20.36,9600 AFL,D,20241021,114.44,114.69,112.45,112.75,1256700 AG,D,20241021,7.72,7.8,7.41,7.59,16864900 AGCO,D,20241021,101.51,101.68,98.495,98.62,595400 AGD,D,20241021,10.61,10.68,10.61,10.62,247800 AGI,D,20241021,21.3,21.45,20.731,20.79,3002800 AGL,D,20241021,3,3,2.77,2.81,12438800 AGM,D,20241021,187.63,188,182.2,183.34,56200 AGM-D,D,20241021,24.36,24.5,24.01,24.0501,1000 AGM-E,D,20241021,24.1565,24.1565,23.94,24,5900 AGM-F,D,20241021,22.95,22.95,22.69,22.7,8500 AGM-G,D,20241021,21.57,22.1299,21.32,21.51,7900 AGM.A,D,20241021,145.05,145.05,144.4293,144.43,1500 AGO,D,20241021,86.47,86.62,84.95,85.02,214000 AGR,D,20241021,35.68,35.695,35.62,35.67,438500 AGRO,D,20241021,11.4,11.52,11.33,11.37,1053400 AGS,D,20241021,11.65,11.65,11.62,11.62,183400 AGX,D,20241021,129.55,132.41,128.93,129.3,296800 AHH,D,20241021,11.23,11.23,10.905,11,677100 AHH-A,D,20241021,24.5,24.7,24.4,24.55,15300 AHL-C,D,20241021,26.62,26.62,26.23,26.28,5600 AHL-D,D,20241021,21.8,21.8,21.1452,21.29,10600 AHL-E,D,20241021,21.63,21.63,21.19,21.3173,7800 AHR,D,20241021,25.17,25.21,24.54,24.59,933800 AHT,D,20241021,0.6,0.6093,0.5602,0.5691,462500 AHT-D,D,20241021,16.75,16.75,16,16.34,1600 AHT-F,D,20241021,14.96,15.03,14.96,14.96,600 AHT-G,D,20241021,14.71,16.19,14.71,16.19,1100 AHT-I,D,20241021,15.45,15.45,15.21,15.43,600 AI,D,20241021,25.71,26.17,25.21,25.55,1853600 AIFD,D,20241021,27.72,27.8801,27.68,27.83,4000 AIG,D,20241021,78.55,78.81,77.36,77.55,2291200 AIN,D,20241021,74.78,74.82,71.935,73.47,494500 AIO,D,20241021,22.58,22.7136,22.41,22.57,53800 AIR,D,20241021,62.28,63.42,61.77,62.81,369900 AIT,D,20241021,232.12,232.785,228.715,229.98,118300 AIV,D,20241021,8.78,8.825,8.54,8.56,1342600 AIZ,D,20241021,196.89,197.07,194.26,194.37,208400 AIZN,D,20241021,22.96,22.98,22.5,22.75,3800 AJG,D,20241021,288.17,289.93,286.11,289.62,577000 AJX,D,20241021,3.37,3.37,3.12,3.25,168400 AKA,D,20241021,26.86,27.47,26.25,26.9,9500 AKO.A,D,20241021,13.81,14.03,13.81,13.98,6500 AKO.B,D,20241021,18.5,19.115,18.5,19.11,18000 AKR,D,20241021,24.7,24.7,24.19,24.19,658200 AL,D,20241021,44.5,44.68,43.89,43.96,672500 ALB,D,20241021,94.5,94.95,92.99,93.84,2276700 ALB-A,D,20241021,45.01,45.05,44.25,44.67,650600 ALC,D,20241021,94.94,95.17,94.28,94.34,502000 ALE,D,20241021,64.38,64.43,64.3,64.35,247300 ALEX,D,20241021,18.41,18.47,18.21,18.23,244500 ALG,D,20241021,177.14,177.14,171.82,171.88,63200 ALIT,D,20241021,7.24,7.265,7.14,7.15,1999100 ALK,D,20241021,45.02,46.25,45.02,46.04,3372800 ALL,D,20241021,194.95,195.275,192.42,192.64,1163200 ALL-B,D,20241021,25.98,26,25.85,25.94,26300 ALL-H,D,20241021,24.22,24.2404,23.74,23.85,211500 ALL-I,D,20241021,23.13,23.19,22.52,22.85,42900 ALL-J,D,20241021,27.61,27.6621,27.2413,27.35,75800 ALLE,D,20241021,153.37,154.09,151.47,152.01,722200 ALLY,D,20241021,35.22,35.77,34.4,34.67,5848600 ALSN,D,20241021,100.65,101.4,99.17,99.23,357600 ALT-A,D,20241021,25.38,25.4342,25.38,25.4342,700 ALTG,D,20241021,6.21,6.25,5.86,5.91,232100 ALTM,D,20241021,5.54,5.54,5.51,5.52,25300900 ALU.W,D,20241021,0.069,0.069,0.047,0.047,1400 ALUR,D,20241021,0.7,0.7188,0.6605,0.7041,96300 ALV,D,20241021,99.56,100.1,96.66,96.8,1381300 ALX,D,20241021,235.01,235.01,228.97,228.97,7500 AM,D,20241021,15.21,15.28,15.05,15.09,1910800 AMB.T,D,20241021,0.0914,0.0914,0.0914,0.0914,100 AMBC,D,20241021,11.97,12.09,11.65,11.75,438300 AMBP,D,20241021,4.23,4.24,4.17,4.17,1141900 AMC,D,20241021,4.34,4.42,4.24,4.29,5228500 AMCR,D,20241021,11.19,11.235,11.11,11.12,3730400 AME,D,20241021,169.94,170.64,168.755,169.36,858500 AMG,D,20241021,194.07,194.25,190.66,191.77,175100 AMH,D,20241021,37.92,38.03,37.28,37.34,1661400 AMH-G,D,20241021,24.7,24.7,24.46,24.46,700 AMH-H,D,20241021,25.26,25.265,25.1246,25.2,4400 AMN,D,20241021,40.73,40.85,39.58,39.59,765900 AMP,D,20241021,522.76,523.875,519.61,522.64,360400 AMP.V,D,20241021,0.16,0.1867,0.149,0.18,35600 AMPS,D,20241021,3.58,3.63,3.51,3.61,557700 AMPX,D,20241021,1.4,1.5999,1.3871,1.54,2914800 AMPY,D,20241021,6.61,6.64,6.5,6.54,195400 AMR,D,20241021,210.22,210.22,204.26,206.29,120800 AMRC,D,20241021,31.29,32.29,30.72,30.74,256400 AMT,D,20241021,225.09,228,220.28,221.47,1295700 AMTB,D,20241021,21.02,21.11,20.48,20.53,255500 AMTD,D,20241021,1.38,1.41,1.38,1.39,7700 AMTM,D,20241021,29.09,29.77,28.55,28.96,2767400 AMWL,D,20241021,10.3,10.3,10.15,10.17,22900 AMX,D,20241021,16.99,17.02,16.66,16.86,962000 AN,D,20241021,168.17,169.79,163.82,164.09,955800 ANET,D,20241021,403.24,408.2699,401.52,406.01,1572400 ANF,D,20241021,156.29,161.0859,153.88,159.89,1063800 ANG-A,D,20241021,24.99,25.0727,24.9,25.045,20100 ANG-B,D,20241021,25,25,24.92,24.95,6200 ANRO,D,20241021,14.58,14.85,14.09,14.29,392500 ANVS,D,20241021,9.15,10.21,9,9.82,653800 AOD,D,20241021,9.01,9.0499,9,9.02,259000 AOMN,D,20241021,25.62,25.62,25.3,25.36,9500 AOMR,D,20241021,9.95,10.06,9.68,9.7,152300 AON,D,20241021,356.77,359.37,356.055,357.43,776300 AORT,D,20241021,27.25,27.4,26.3631,26.64,245700 AOS,D,20241021,78.83,79.6,78.1099,78.6,1196600 AP,D,20241021,1.99,2,1.89,1.9,47700 APAM,D,20241021,46.74,46.74,45.4,45.41,423200 APD,D,20241021,330.42,332.425,328.98,331.56,857800 APG,D,20241021,33.78,34.41,33.69,34.35,1234800 APH,D,20241021,67.23,67.53,66.675,66.87,8212800 APLE,D,20241021,14.98,15.02,14.86,14.99,1528100 APO,D,20241021,145.87,145.87,143.93,144.76,2143000 APO-A,D,20241021,76.93,77.76,76.63,76.95,14600 APOS,D,20241021,27.11,27.16,26.81,27.15,32700 APTV,D,20241021,72.46,72.64,70.01,70.1,2289100 AQN,D,20241021,5.16,5.21,5.07,5.1,6007700 AQNB,D,20241021,25.65,25.67,25.55,25.61,14900 AR,D,20241021,27.09,27.2,26.705,26.87,2852100 ARC,D,20241021,3.41,3.43,3.41,3.42,105500 ARCH,D,20241021,141.95,143.23,139.34,142.5,252900 ARCO,D,20241021,9.27,9.305,9.205,9.25,733400 ARDC,D,20241021,15.11,15.15,14.99,15.04,79700 ARDT,D,20241021,19.47,19.555,18.35,18.66,268800 ARE,D,20241021,121.51,121.7,119.285,119.52,1805800 ARE-B,D,20241021,54.25,54.73,53.78,54,1089400 ARES,D,20241021,169.71,171.76,168.44,168.69,888000 ARG-A,D,20241021,24.8,24.8041,24.76,24.78,24800 ARGD,D,20241021,22.34,22.3885,22.1397,22.2,7200 ARI,D,20241021,8.9,8.91,8.655,8.7,1814000 ARIS,D,20241021,16.22,16.41,15.885,16.26,444400 ARL,D,20241021,14.39,14.696,13.8,14.17,1900 ARLO,D,20241021,11.5,11.57,11.24,11.4,524500 ARMK,D,20241021,39.64,39.99,39.2774,39.59,1943700 AROC,D,20241021,20.9,20.97,20.39,20.41,779400 ARR,D,20241021,20.34,20.39,19.95,19.97,1014500 ARR-C,D,20241021,23.24,23.24,22.83,22.85,16200 ARW,D,20241021,135.59,136.4399,133.81,134.08,330300 AS,D,20241021,18.87,19.24,18.65,18.86,1355000 ASA,D,20241021,22.43,22.66,22.21,22.21,74600 ASAI,D,20241021,6.3,6.42,6.205,6.41,678900 ASAN,D,20241021,12.14,12.325,12.04,12.14,1160300 ASB,D,20241021,22.8,22.825,21.98,22.06,1314500 ASB-E,D,20241021,23.4101,23.4201,23.4101,23.4201,1700 ASB-F,D,20241021,22.3,22.35,22.05,22.05,4000 ASBA,D,20241021,24.72,24.79,24.68,24.69,85000 ASC,D,20241021,16.75,16.83,16.4741,16.55,428000 ASG,D,20241021,5.74,5.75,5.71,5.74,221100 ASGI,D,20241021,20.26,20.31,20.17,20.2,118300 ASGN,D,20241021,95.69,95.69,92.96,93.12,242000 ASH,D,20241021,87.55,87.9247,86.4118,86.74,233500 ASIX,D,20241021,30.18,30.18,29.29,29.29,96700 ASPN,D,20241021,21.44,21.6,20.4,21.33,2883700 ASR,D,20241021,280.65,281.71,278.24,279.14,54800 ASX,D,20241021,10.24,10.34,10.215,10.31,3438300 ATC-D,D,20241021,25.67,25.78,25.49,25.511,4100 ATC-H,D,20241021,25.23,25.2716,25.23,25.24,14100 ATEN,D,20241021,14.69,14.83,14.5,14.52,231000 ATGE,D,20241021,73.01,73.39,71.68,71.72,183700 ATH-A,D,20241021,25.34,25.34,25.1,25.1376,15100 ATH-B,D,20241021,22.88,22.92,22.61,22.725,43900 ATH-C,D,20241021,25.08,25.1399,25.075,25.1,108500 ATH-D,D,20241021,20.02,20.02,19.654,19.85,35900 ATH-E,D,20241021,26.77,26.77,26.45,26.5312,11100 ATHM,D,20241021,29.81,30.19,29.64,30.08,293800 ATHS,D,20241021,25.65,25.65,25.51,25.64,33800 ATI,D,20241021,63.67,64.64,63.25,63.38,958000 ATIP,D,20241021,6,6.09,5.9,6.0699,5300 ATKR,D,20241021,89.51,90.028,86.75,87.24,374400 ATMU,D,20241021,39.8,39.89,39.13,39.33,629300 ATO,D,20241021,143.76,143.76,141.71,142.21,649500 ATR,D,20241021,168.47,168.49,166.3,166.33,217900 ATS,D,20241021,31.56,31.89,31.25,31.81,164300 ATUS,D,20241021,2.32,2.32,2.2624,2.28,1089900 AU,D,20241021,30.99,31.08,30.42,30.67,2700700 AUB,D,20241021,37.06,37.53,36.06,36.21,8525800 AUB-A,D,20241021,24.7,24.7,24.51,24.55,11400 AUNA,D,20241021,7.14,7.24,7.04,7.05,13300 AVA,D,20241021,38,38.285,37.625,37.93,345100 AVAL,D,20241021,2.07,2.1,2.06,2.07,24100 AVB,D,20241021,226.31,226.54,222.9,224.15,606800 AVD,D,20241021,5.48,5.57,5.395,5.45,198700 AVK,D,20241021,11.4,11.48,11.38,11.4,317400 AVNS,D,20241021,23.35,23.49,22.845,22.87,128900 AVNT,D,20241021,50.29,50.29,48.66,48.92,412700 AVTR,D,20241021,24.67,24.86,24.31,24.49,4988800 AVY,D,20241021,216.31,216.9627,214.56,215.41,470400 AWF,D,20241021,10.98,11,10.95,10.98,234600 AWI,D,20241021,141.47,141.6,139.27,139.56,304300 AWK,D,20241021,141.94,142.79,140.7,141.05,564900 AWP,D,20241021,4.5,4.52,4.43,4.46,309400 AWR,D,20241021,85.83,85.94,84.31,84.72,141000 AX,D,20241021,66.5,66.5,64.2275,64.99,559200 AXL,D,20241021,6.29,6.31,6.184,6.22,1361800 AXP,D,20241021,275,276.3643,269.53,270.74,4092700 AXR,D,20241021,29.53,30.2,29.1101,29.62,20700 AXS,D,20241021,82.88,83.18,81.97,82,290600 AXS-E,D,20241021,22.54,22.59,22.27,22.4,29700 AXTA,D,20241021,36.02,36.21,35.63,35.7,911800 AYI,D,20241021,306.8,308.33,302.29,302.63,198500 AZEK,D,20241021,44.35,44.35,43.13,43.2,1185100 AZO,D,20241021,3185,3223.49,3185,3218.48,94000 AZUL,D,20241021,3.13,3.18,3.07,3.13,1828500 AZZ,D,20241021,78.32,78.56,77.37,77.65,96900 B,D,20241021,46.6,46.66,46.54,46.54,584600 BA,D,20241021,160.25,163.44,158.36,159.82,13277500 BABA,D,20241021,100.47,101.65,100.115,100.91,10328600 BAC,D,20241021,42.25,42.41,41.74,41.76,26589500 BAC-B,D,20241021,25.34,25.3999,25.24,25.32,48300 BAC-E,D,20241021,24.6,24.84,24.5,24.77,28600 BAC-K,D,20241021,25.07,25.13,25,25.09,31700 BAC-L,D,20241021,1255.94,1256.75,1245.79,1255.7,6700 BAC-M,D,20241021,24.7,24.7,24.45,24.5,112400 BAC-N,D,20241021,23.47,23.47,23.04,23.09,163300 BAC-O,D,20241021,20.64,20.64,20.2515,20.45,83000 BAC-P,D,20241021,19.54,19.56,19.12,19.31,108100 BAC-Q,D,20241021,20.26,20.26,19.92,20,131700 BAC-S,D,20241021,22.79,22.79,22.3933,22.53,54300 BAH,D,20241021,163.63,163.7325,162.33,163.24,755800 BAK,D,20241021,6.35,6.409,6.325,6.37,551500 BALL,D,20241021,67.1,67.2,65.9401,66.19,1376600 BALY,D,20241021,17.44,17.485,17.4,17.41,342300 BAM,D,20241021,51.48,51.7256,50.92,51.03,769800 BAN-F,D,20241021,24.25,24.25,23.84,24,126100 BANC,D,20241021,15.1,15.22,14.615,14.8,3550600 BAP,D,20241021,189.45,189.45,186.1,187.85,166200 BAR.W,D,20241021,0.0858,0.1,0.0775,0.0972,9900 BARK,D,20241021,1.53,1.53,1.48,1.49,218900 BAX,D,20241021,36.79,36.85,36.43,36.57,1593200 BB,D,20241021,2.54,2.59,2.49,2.58,5546500 BBA.W,D,20241021,0.17,0.195,0.17,0.1802,14200 BBAI,D,20241021,1.74,1.765,1.66,1.73,3570100 BBAR,D,20241021,11.56,11.72,11.27,11.66,424400 BBD,D,20241021,2.64,2.67,2.63,2.66,25065400 BBDC,D,20241021,9.76,9.83,9.69,9.82,354600 BBDO,D,20241021,2.33,2.33,2.3024,2.32,19100 BBN,D,20241021,17.05,17.105,16.95,17.04,166300 BBU,D,20241021,23.86,24.02,23.35,23.35,10100 BBUC,D,20241021,25.67,25.8031,24.99,25.09,24500 BBVA,D,20241021,9.93,9.96,9.79,9.83,779400 BBW,D,20241021,38.71,38.71,36.89,37.15,194000 BBWI,D,20241021,31.8,31.92,30.26,30.57,5139700 BBY,D,20241021,95.96,96.3075,92.94,93.17,2323400 BC,D,20241021,83.44,83.495,81.44,81.55,674600 BC-A,D,20241021,25.07,25.14,24.94,24.94,3000 BC-B,D,20241021,24.95,25.08,24.95,24.96,1600 BC-C,D,20241021,25.28,25.28,25.0653,25.12,2900 BCAT,D,20241021,16.3,16.31,16.2,16.2,298100 BCC,D,20241021,140.75,141.24,137.79,137.9,237100 BCE,D,20241021,33.49,33.53,33.19,33.39,1526400 BCH,D,20241021,24.5,24.64,24.34,24.56,104400 BCO,D,20241021,110.7,111.085,105.82,106.34,342600 BCS,D,20241021,12.78,12.81,12.58,12.61,7987300 BCSF,D,20241021,16.74,16.95,16.74,16.93,189100 BCX,D,20241021,9.43,9.475,9.43,9.47,130600 BDC,D,20241021,119.46,120.08,117.2875,117.88,220600 BDJ,D,20241021,8.7,8.75,8.69,8.72,383400 BDN,D,20241021,6.47,6.54,6.355,6.4,1480400 BDX,D,20241021,243.34,243.34,239.951,240.52,586800 BE,D,20241021,10.18,10.26,9.66,9.87,6648200 BEDU,D,20241021,2.13,2.13,2,2,1000 BEKE,D,20241021,20.59,20.928,20.08,20.53,8190200 BEN,D,20241021,20.88,20.97,20.5,20.54,4943500 BEP,D,20241021,28.31,29.56,28.21,28.89,1156200 BEP-A,D,20241021,22.07,22.11,21.45,21.5443,4200 BEPC,D,20241021,33.18,35.09,33.17,34.84,2962600 BEPH,D,20241021,17.74,17.75,17.1,17.12,19500 BEPI,D,20241021,18.55,18.55,18.07,18.1475,8300 BEPJ,D,20241021,25.59,25.78,25.55,25.59,12500 BERY,D,20241021,70.01,70.21,69.33,69.37,660400 BEST,D,20241021,2.67,2.73,2.67,2.7,49400 BF.A,D,20241021,47.61,47.8895,47.315,47.4,66600 BF.B,D,20241021,48.76,48.93,48.22,48.36,1266400 BFAM,D,20241021,131.35,133.15,130.15,130.2,337800 BFH,D,20241021,51.15,51.285,49.66,50.04,564900 BFK,D,20241021,10.57,10.57,10.5,10.54,36400 BFL.W,D,20241021,0.079,0.079,0.079,0.079,100 BFLY,D,20241021,1.83,1.83,1.71,1.76,1140900 BFS,D,20241021,40.56,40.56,39.57,39.66,25600 BFS-D,D,20241021,23.28,23.64,23.28,23.58,4200 BFS-E,D,20241021,23.69,23.84,23.4,23.47,7100 BFZ,D,20241021,12.19,12.23,12.13,12.15,46600 BG,D,20241021,90,90.44,88.72,88.85,2186200 BGB,D,20241021,12.4,12.42,12.34,12.4,131400 BGH,D,20241021,15.41,15.47,15.39,15.47,57400 BGR,D,20241021,12.89,12.9839,12.88,12.924,184700 BGS,D,20241021,8.69,8.7,8.29,8.34,639100 BGSF,D,20241021,8.45,8.55,8.19,8.19,8900 BGT,D,20241021,12.99,13.07,12.92,13.04,78300 BGX,D,20241021,12.66,12.67,12.6,12.67,83900 BGY,D,20241021,5.6,5.67,5.6,5.64,278800 BH,D,20241021,173,173,167.5,167.52,2600 BH.A,D,20241021,868,868,868,868,100 BHC,D,20241021,8.12,8.345,8.12,8.17,1559100 BHE,D,20241021,44.32,44.32,42.64,42.69,308500 BHK,D,20241021,11.75,11.7772,11.53,11.53,108500 BHLB,D,20241021,27.99,27.99,27.171,27.27,198000 BHP,D,20241021,56.81,57.035,56.11,56.32,1711200 BHR,D,20241021,3.17,3.18,3.07,3.08,152100 BHR-B,D,20241021,15.78,15.97,15.145,15.42,15500 BHR-D,D,20241021,21.9,22.65,21.9,22.2201,600 BHV,D,20241021,11.31,11.31,11.255,11.255,5800 BHVN,D,20241021,52.24,54.36,51.26,51.34,870400 BIGZ,D,20241021,7.59,7.65,7.53,7.53,451800 BILL,D,20241021,57.5,57.96,56.32,57.03,1021500 BIO,D,20241021,343.76,344.7,340.27,343.12,134200 BIP,D,20241021,36.25,36.3701,36.055,36.14,229900 BIP-A,D,20241021,20.87,20.87,20.465,20.465,800 BIP-B,D,20241021,20.5,20.5,20.18,20.18,4100 BIPC,D,20241021,43.64,43.73,43.17,43.24,278500 BIPH,D,20241021,19.68,19.68,19,19,6500 BIPI,D,20241021,19.75,19.75,19.41,19.69,24500 BIPJ,D,20241021,25.44,25.44,25.22,25.3,34600 BIRK,D,20241021,51.65,51.88,50.73,51.06,513300 BIT,D,20241021,14.81,14.87,14.81,14.87,123000 BJ,D,20241021,87.98,88.17,85.57,86.5,1090500 BK,D,20241021,76.2,76.29,75.63,75.88,2306200 BKD,D,20241021,6.54,6.61,6.27,6.28,2539500 BKDT,D,20241021,86.02,86.05,86.02,86.05,400 BKE,D,20241021,44.59,44.59,43.53,43.64,370900 BKH,D,20241021,61.93,61.93,60.52,60.62,815900 BKK.W,D,20241021,0.0871,0.0871,0.0871,0.0871,1200 BKKT,D,20241021,11.31,11.7294,11.0205,11.47,94100 BKN,D,20241021,12.96,12.96,12.82,12.92,35700 BKS.W,D,20241021,0.0379,0.04,0.034,0.0355,35400 BKSY,D,20241021,6.07,6.6,6,6.41,848800 BKT,D,20241021,12.17,12.1702,12.11,12.12,44100 BKU,D,20241021,36.78,37.01,35.01,35.13,953700 BKV,D,20241021,18.55,18.83,18.47,18.49,287700 BLCO,D,20241021,20.63,20.84,20.23,20.68,1112300 BLD,D,20241021,411.08,415.385,389.1,392.59,279400 BLDR,D,20241021,194.46,194.7904,184.24,184.84,1275200 BLE,D,20241021,11.23,11.29,11.165,11.17,55300 BLK,D,20241021,1005,1008.58,997.214,1000.53,311200 BLND,D,20241021,3.57,3.59,3.32,3.33,2225700 BLW,D,20241021,14.34,14.405,14.3102,14.38,107000 BLX,D,20241021,33.3,33.3,32.52,32.81,96000 BMA,D,20241021,72.5,73.38,70.87,72.85,133600 BME,D,20241021,41.55,41.7039,41.3,41.33,34700 BMEZ,D,20241021,15.7,15.81,15.67,15.67,144000 BMI,D,20241021,207.49,208.13,202.72,204.14,256500 BML-G,D,20241021,22.999,22.999,22.75,22.88,9300 BML-H,D,20241021,23,23,22.67,22.7,17100 BML-J,D,20241021,23.99,23.99,23.79,23.93,12200 BML-L,D,20241021,24.17,24.19,23.97,24.08,14500 BMN,D,20241021,25.31,25.31,25.0701,25.29,7900 BMO,D,20241021,94,94.09,92.33,92.79,732600 BMY,D,20241021,53.28,53.3,52.1,52.12,5353000 BN,D,20241021,56.27,56.825,55.28,55.39,1582300 BNED,D,20241021,10.44,10.55,10.1104,10.4,103800 BNH,D,20241021,18.58,18.58,17.85,17.99,21300 BNJ,D,20241021,17.65,17.65,17,17.16,11300 BNL,D,20241021,18.68,18.68,18.3401,18.38,573400 BNS,D,20241021,53.35,53.51,52.815,52.9,834300 BNT,D,20241021,56.6995,56.6995,55.396,55.41,9700 BNY,D,20241021,10.89,10.95,10.89,10.9,125700 BOC,D,20241021,14.92,14.92,14.6801,14.76,68600 BODI,D,20241021,6.67,6.835,6.24,6.46,15500 BOE,D,20241021,11.32,11.4,11.27,11.33,130300 BOH,D,20241021,67.13,67.13,64.65,64.83,267200 BOH-A,D,20241021,17.54,17.55,17.12,17.34,32400 BOH-B,D,20241021,26.2,26.2995,26.05,26.18,36000 BOND,D,20241021,92.76,92.81,92.42,92.42,233400 BOOT,D,20241021,165.4,167.87,163.95,167.26,476000 BORR,D,20241021,5.17,5.205,5.04,5.07,2014800 BOW,D,20241021,31.31,31.31,30.5,30.56,45300 BOWL,D,20241021,12.61,12.67,11.845,12.01,297600 BOX,D,20241021,31.98,32.24,31.625,31.86,2126000 BP,D,20241021,31.73,31.855,31.45,31.47,6852100 BPT,D,20241021,1.19,1.24,1.13,1.16,207700 BR,D,20241021,218.1,219.3865,217.25,218.81,421900 BRBR,D,20241021,65.84,66.35,65.73,66.01,730200 BRC,D,20241021,75.95,76.49,74.56,74.56,153600 BRCC,D,20241021,3.39,3.44,3.31,3.34,454400 BRDG,D,20241021,10.86,10.86,10.535,10.64,165700 BRFS,D,20241021,4.26,4.29,4.2501,4.28,1523300 BRK.A,D,20241021,697639.3,698634.4,692965.6,698000,1700 BRK.B,D,20241021,464.53,465.7899,461.68,464.16,3131400 BRO,D,20241021,106.35,106.49,105.39,106.05,1551800 BROS,D,20241021,35.26,35.43,34.7,35.12,1688800 BRSP,D,20241021,5.47,5.49,5.31,5.32,541000 BRT,D,20241021,17.42,17.505,16.976,17.05,27900 BRW,D,20241021,7.43,7.46,7.4,7.45,169200 BRX,D,20241021,28.25,28.455,27.89,27.9,2261300 BSAC,D,20241021,20.39,20.54,20.26,20.5,205800 BSBR,D,20241021,5.05,5.05,4.97,4.97,362200 BSIG,D,20241021,27.1,27.11,26.13,26.18,118000 BSL,D,20241021,14.21,14.24,14.15,14.21,41500 BSM,D,20241021,14.99,15.07,14.88,14.97,246900 BST,D,20241021,36.78,36.98,36.7501,36.87,77600 BSTZ,D,20241021,19.42,19.65,19.42,19.61,105000 BSX,D,20241021,88.08,88.79,87.865,88.05,5616700 BTA,D,20241021,10.62,10.62,10.51,10.52,8400 BTCM,D,20241021,2.86,2.86,2.7,2.72,40800 BTE,D,20241021,2.95,2.98,2.92,2.93,10604300 BTI,D,20241021,34.47,34.595,34.205,34.25,4149200 BTO,D,20241021,34.75,34.76,34.1,34.31,57700 BTT,D,20241021,21.42,21.4918,21.41,21.42,117600 BTU,D,20241021,24.77,24.92,24.38,24.76,1733800 BTZ,D,20241021,11.04,11.045,10.9,10.99,368500 BUD,D,20241021,65.69,65.8,64.98,65.06,681600 BUI,D,20241021,23.85,23.9364,23.6,23.7,46300 BUR,D,20241021,13.92,13.92,13.58,13.63,515100 BURL,D,20241021,256.59,256.59,253,255.32,797300 BUXX,D,20241021,20.36,20.4,20.34,20.36,152000 BV,D,20241021,16.65,16.77,16.49,16.57,278700 BVN,D,20241021,13.97,14.11,13.66,13.74,614200 BW,D,20241021,2.58,2.7694,2.53,2.7,2094600 BW-A,D,20241021,14.84,14.95,14.82,14.88,36200 BWA,D,20241021,35.22,35.27,34.33,34.34,1043500 BWG,D,20241021,8.65,8.7,8.65,8.7,30500 BWLP,D,20241021,14.55,14.58,14.2,14.2,211800 BWMX,D,20241021,12.55,12.76,12.42,12.46,23000 BWNB,D,20241021,22.14,22.35,22.14,22.175,6700 BWSN,D,20241021,24.01,24.01,23.91,23.99,3200 BWXT,D,20241021,127.1,128,125.52,126.75,1130500 BX,D,20241021,171.5,174.1599,170.4,170.77,3386700 BXC,D,20241021,108.73,108.73,102.93,102.97,64000 BXMT,D,20241021,19,19,18.46,18.66,2178500 BXMX,D,20241021,13.78,13.83,13.735,13.83,94700 BXP,D,20241021,89.39,89.7499,86.83,86.93,1303000 BXSL,D,20241021,30.93,31.475,30.92,31.31,1554500 BY,D,20241021,26.39,26.455,25.79,25.88,166600 BYD,D,20241021,64.7,64.92,63.54,63.76,785500 BYM,D,20241021,11.88,11.91,11.82,11.84,34100 BYON,D,20241021,10.94,11.2459,10.32,10.41,2337800 BZH,D,20241021,33.78,33.885,32.03,32.09,271500 C,D,20241021,62.79,62.91,61.73,61.83,12188400 C-N,D,20241021,30.67,30.67,30.51,30.52,93600 CAAP,D,20241021,18.5,18.5,17.84,17.98,108100 CABO,D,20241021,359.52,359.52,339.03,339.15,103900 CACI,D,20241021,531.49,536.54,531.0101,532.16,100500 CAD-A,D,20241021,23,23.03,22.62,22.88,9700 CADE,D,20241021,32.91,33.02,32.2,32.46,2601600 CAE,D,20241021,19.15,19.16,18.895,19.04,392800 CAF,D,20241021,13.27,13.27,13.0185,13.1,65300 CAG,D,20241021,30.35,30.36,29.365,29.51,5261700 CAH,D,20241021,112.71,113.19,111.845,112.32,1401800 CAL,D,20241021,33.15,33.15,30.92,30.97,677800 CALX,D,20241021,39.26,39.38,38.16,38.63,321400 CANG,D,20241021,1.74,1.79,1.7102,1.75,18500 CAPL,D,20241021,21.2,21.2227,20.95,21.06,22100 CARR,D,20241021,81.53,82.18,81.01,81.38,2364700 CARS,D,20241021,15.93,15.99,15.61,15.64,365700 CAT,D,20241021,392.29,393.15,389.24,390.48,2376000 CATO,D,20241021,5.81,5.9,5.58,5.62,51600 CAVA,D,20241021,135.3,136.96,134.1201,136.32,1432900 CB,D,20241021,301.38,302,297.02,297.85,1054700 CBL,D,20241021,27.32,27.32,26.6617,26.81,151000 CBNA,D,20241021,21.6,21.89,21.07,21.07,51600 CBRE,D,20241021,124.99,126.005,123.375,123.52,1905400 CBT,D,20241021,114.65,114.65,112.56,112.86,215000 CBU,D,20241021,60.67,60.79,58.685,58.85,176500 CBZ,D,20241021,67.96,67.96,66.455,66.76,220700 CC,D,20241021,19.6,19.785,18.86,18.87,1702500 CCI,D,20241021,112.2,113.13,109.96,110.19,2111300 CCIA,D,20241021,25.81,25.8911,25.7311,25.7311,900 CCIF,D,20241021,8.3,8.31,8.26,8.3,100200 CCJ,D,20241021,58.5,58.72,57.4203,57.92,4551300 CCK,D,20241021,97.07,97.85,96.16,96.32,1448500 CCL,D,20241021,21.25,21.38,21.03,21.28,17595500 CCM,D,20241021,7.75,8,7.75,7.9,2300 CCO,D,20241021,1.57,1.59,1.54,1.55,1199700 CCRD,D,20241021,12.5,12.5,12.2,12.28,9600 CCS,D,20241021,102.56,102.77,96.39,96.43,262200 CCU,D,20241021,11.14,11.42,11.14,11.36,78800 CCZ,D,20241021,61.88,62.2,60.85,61.5,10800 CDE,D,20241021,7.42,7.52,7.13,7.21,14124700 CDLR,D,20241021,27.46,27.86,27.35,27.45,43500 CDP,D,20241021,32.36,32.43,31.875,31.9,479300 CDR-B,D,20241021,15.95,15.95,15.87,15.87,2600 CDR-C,D,20241021,14.85,14.9588,14.8,14.9,25200 CDRE,D,20241021,38.57,38.66,37.98,38.28,176100 CE,D,20241021,135.67,135.67,132.46,133,746400 CEE,D,20241021,10.36,10.43,10.2,10.41,25300 CEIX,D,20241021,107.79,108.63,105.65,107.95,457700 CEL.P,D,20241021,0.05,0.065,0.05,0.0615,19800 CEPU,D,20241021,10.33,10.5,10.2,10.44,317200 CF,D,20241021,84.31,84.65,83.69,84.18,976000 CFG,D,20241021,42.26,42.605,40.93,41.06,6356800 CFG-E,D,20241021,22.38,22.4364,21.8,21.9515,40700 CFG-H,D,20241021,27.3,27.3683,27.02,27.1,36100 CFR,D,20241021,123.69,123.69,120.12,120.46,528200 CFR-B,D,20241021,21,21,20.57,20.7163,6900 CGA,D,20241021,2.46,2.53,2.08,2.13,12700 CGAU,D,20241021,7.65,7.65,7.5,7.55,808400 CGV,D,20241021,13.48,13.48,13.36,13.3859,5600 CHCT,D,20241021,17.76,17.96,17.4001,17.43,288100 CHD,D,20241021,104.16,104.78,103.31,103.91,939700 CHE,D,20241021,610.22,613.65,599.88,600.58,58200 CHGG,D,20241021,1.6,1.62,1.51,1.52,3592100 CHH,D,20241021,136.41,136.57,134.74,136.2,283500 CHM-A,D,20241021,24.05,24.24,23.9635,24.22,2900 CHM-B,D,20241021,24.91,24.91,24.85,24.9,7200 CHMI,D,20241021,3.46,3.4791,3.42,3.43,120900 CHN,D,20241021,12.49,12.49,12.3418,12.45,15400 CHPT,D,20241021,1.36,1.37,1.31,1.32,7962000 CHT,D,20241021,38.29,38.29,37.93,38.02,49000 CHWY,D,20241021,28.74,29.27,27.465,27.68,5159400 CI,D,20241021,333.32,333.32,318.235,320.23,4638500 CIA,D,20241021,5.73,5.74,4.705,4.83,276100 CIB,D,20241021,33.11,33.4,32.695,33.3,311300 CICB,D,20241021,25.71,25.77,25.6001,25.74,35600 CIEN,D,20241021,66,66.75,65.55,66.56,1951400 CIF,D,20241021,1.765,1.77,1.76,1.7665,33600 CIG,D,20241021,1.91,1.95,1.904,1.94,818500 CIG.C,D,20241021,2.42,2.4522,2.42,2.4522,600 CII,D,20241021,19.87,19.87,19.8,19.82,102600 CIM,D,20241021,16.05,16.05,15.635,15.7,412800 CIM-A,D,20241021,24.52,24.52,24.3,24.42,9400 CIM-B,D,20241021,25.2,25.2,25,25.07,9200 CIM-C,D,20241021,23.7,23.77,23.4001,23.59,11700 CIM-D,D,20241021,24.55,24.71,24.4,24.54,49400 CIMN,D,20241021,25.64,25.6501,25.56,25.56,12900 CIMO,D,20241021,25.8,25.85,25.8,25.8,4800 CINT,D,20241021,7.28,7.315,6.93,6.94,57100 CIO,D,20241021,5.68,5.68,5.54,5.55,250300 CIO-A,D,20241021,18.6,18.6375,18.44,18.44,20400 CION,D,20241021,12.08,12.155,12.02,12.05,115400 CIVI,D,20241021,51.3,51.35,50.225,50.3,871000 CL,D,20241021,100,100.485,99.19,99.36,2456400 CLB,D,20241021,18.91,18.9758,18.47,18.63,270000 CLB.U,D,20241021,10.38,10.39,10.38,10.39,21600 CLB.W,D,20241021,0.3199,0.35,0.2971,0.35,115600 CLBR,D,20241021,10.26,10.31,10.26,10.2899,89400 CLCO,D,20241021,11.5,11.5396,11.3,11.32,157300 CLD-A,D,20241021,23.07,23.31,22.93,22.93,5000 CLDT,D,20241021,8.48,8.48,8.3,8.32,457400 CLF,D,20241021,13.96,13.96,13.445,13.64,11657100 CLH,D,20241021,256.57,258.24,255.18,257.95,104300 CLPR,D,20241021,6.55,6.575,6.15,6.27,148600 CLS,D,20241021,57.19,57.66,56.26,56.68,2340400 CLVT,D,20241021,6.65,6.78,6.57,6.64,2765200 CLW,D,20241021,28.66,28.845,28.055,28.18,248400 CLX,D,20241021,161.96,162.18,160.06,160.39,790900 CM,D,20241021,62.55,62.65,62.0426,62.38,959000 CMA,D,20241021,65.32,65.35,61.78,62.03,2779600 CMBT,D,20241021,16.36,16.36,16.1712,16.21,48500 CMC,D,20241021,56.2,56.2,54.95,55.1,1058000 CMCM,D,20241021,3.91,4.84,3.91,4.48,198400 CMG,D,20241021,59.74,59.845,59.21,59.7,6425000 CMI,D,20241021,335.15,337,333.09,333.63,465400 CMP,D,20241021,13.54,13.58,12.99,13.3,369100 CMR-B,D,20241021,25.89,26,25.755,25.755,600 CMR-C,D,20241021,26.73,26.73,26.5401,26.61,1200 CMR-D,D,20241021,26.54,26.65,26.54,26.65,600 CMRE,D,20241021,14.34,14.34,13.97,14.06,300100 CMS,D,20241021,71.33,71.51,70.88,71.17,982000 CMS-B,D,20241021,90.5,90.5,89.5,89.5,100 CMS-C,D,20241021,20.54,20.54,20.0524,20.26,17800 CMSA,D,20241021,25.18,25.18,24.88,25.045,2500 CMSC,D,20241021,24.84,24.85,24.65,24.65,8000 CMSD,D,20241021,25.07,25.07,24.79,24.87,15100 CMTG,D,20241021,6.42,6.42,6.33,6.41,324100 CMU,D,20241021,3.64,3.65,3.63,3.63,59600 CNA,D,20241021,50.65,50.838,49.61,49.8,197000 CNC,D,20241021,61.97,62.53,60.97,61,14953400 CNF,D,20241021,1.455,1.48,1.392,1.42,32400 CNH,D,20241021,11.11,11.185,10.94,10.97,4119400 CNI,D,20241021,113.6,114,112.12,112.26,1336900 CNK,D,20241021,28.76,29.37,28.45,28.56,2581200 CNM,D,20241021,46.53,46.81,45.81,46.09,1216500 CNMD,D,20241021,66.22,66.22,63.72,63.84,392700 CNNE,D,20241021,19.65,19.65,18.95,19.13,277800 CNO,D,20241021,36.02,36.13,35.169,35.23,691200 CNO-A,D,20241021,21.62,21.62,21.62,21.62,400 CNP,D,20241021,30.11,30.25,29.913,30.09,4791700 CNQ,D,20241021,35.9,35.93,35.44,35.7,2468800 CNS,D,20241021,106.05,106.5,103.8,104.85,352700 CNX,D,20241021,35.75,35.9,35.345,35.77,3164300 COD-A,D,20241021,24.0616,24.0616,23.76,23.98,11000 COD-B,D,20241021,24.28,24.28,24.07,24.21,13400 COD-C,D,20241021,24.24,24.3,24.18,24.2,22100 CODI,D,20241021,21.75,21.765,21.245,21.39,177200 COF,D,20241021,158.58,159.62,156.02,157.02,2265700 COF-I,D,20241021,21.43,21.4595,21.06,21.12,92800 COF-J,D,20241021,20.42,20.42,20.06,20.19,63300 COF-K,D,20241021,20.44,20.44,20.1,20.12,3200 COF-L,D,20241021,19.63,19.7099,19.21,19.31,42500 COF-N,D,20241021,18.82,18.82,18.39,18.47,48700 COHR,D,20241021,98.14,98.96,96.55,98.44,1653300 COLD,D,20241021,26.58,26.62,26.1,26.17,1100900 COMP,D,20241021,5.77,5.865,5.565,5.64,2617600 CON,D,20241021,21.41,21.41,20.87,21.13,125200 COOK,D,20241021,3.18,3.24,3.08,3.12,171800 COP,D,20241021,106.65,106.8399,104.69,104.99,4387000 COR,D,20241021,238,239.11,236.01,236.54,848200 COTY,D,20241021,7.69,7.78,7.58,7.59,5605800 COUR,D,20241021,7.69,7.91,7.55,7.61,2690300 CP,D,20241021,79.9,80.36,78.615,78.75,1733400 CPA,D,20241021,101.12,102.27,99.75,99.8,368500 CPAC,D,20241021,5.83,5.83,5.7389,5.83,1300 CPAY,D,20241021,353.5,353.88,348.34,348.79,374700 CPF,D,20241021,29.38,29.43,28.4,28.45,309700 CPK,D,20241021,122.32,122.525,119.51,120.53,92600 CPNG,D,20241021,24.98,25.07,24.62,25.05,6385200 CPRI,D,20241021,41.92,42.33,41.71,42.04,949700 CPS,D,20241021,13.67,13.71,13.35,13.66,88200 CPT,D,20241021,120.25,120.25,117.7,118.07,1160900 CQP,D,20241021,48.83,48.83,47.9854,48.06,177900 CR,D,20241021,160.07,160.46,158.25,158.5,121400 CRBG,D,20241021,31.85,31.985,31.45,31.47,1909100 CRC,D,20241021,51.93,51.93,50.26,50.41,570100 CRD.A,D,20241021,11.36,11.6261,11.08,11.19,59800 CRD.B,D,20241021,11.39,11.39,11.18,11.18,1100 CRGY,D,20241021,12.57,12.59,12.25,12.3,1774400 CRH,D,20241021,92.86,93.4,91.965,92.23,2275600 CRI,D,20241021,67.51,67.83,66.3,67.28,1141700 CRK,D,20241021,11.57,11.575,11.3,11.33,1168600 CRL,D,20241021,196.6,197.64,194.91,195.04,592500 CRM,D,20241021,289,292.92,288.04,291.29,2712500 CRS,D,20241021,159.44,160.41,158.05,158.59,510200 CRT,D,20241021,11.35,11.7789,11.24,11.27,58500 CSAN,D,20241021,8.27,8.29,8.2,8.2,548400 CSL,D,20241021,472.48,473.16,463.46,468.16,173300 CSR,D,20241021,69.89,70.315,69.61,70,130900 CSTM,D,20241021,14.97,15.03,14.12,14.14,1133200 CSV,D,20241021,32.26,32.4,31.86,32.09,52700 CTA-B,D,20241021,78.66,78.66,77.09,77.09,1000 CTBB,D,20241021,17.36,17.72,17.22,17.59,752200 CTDD,D,20241021,17.63,17.98,17.63,17.84,105000 CTLT,D,20241021,60.34,60.4,60.14,60.18,772600 CTO,D,20241021,19.38,19.462,19.13,19.46,248100 CTO-A,D,20241021,24.6,24.6,24.4,24.45,12500 CTOS,D,20241021,3.38,3.415,3.26,3.28,281900 CTRA,D,20241021,23.98,24.115,23.655,23.8,3856500 CTRE,D,20241021,30.8,31.04,30.23,30.34,1059200 CTRI,D,20241021,18.86,18.935,18.01,18.48,338600 CTS,D,20241021,48.3,48.34,47.08,47.21,131600 CTV,D,20241021,1.91,1.96,1.83,1.83,162800 CTVA,D,20241021,59.47,59.48,58.55,59.25,3047000 CUB-E,D,20241021,25.41,25.59,25.41,25.59,600 CUB-F,D,20241021,25.44,25.44,25.3201,25.3201,1400 CUBB,D,20241021,21.02,21.2,20.59,20.59,6600 CUBE,D,20241021,49.68,49.75,48.405,48.42,1621300 CUBI,D,20241021,46.54,46.54,45.09,45.16,422900 CUK,D,20241021,19.34,19.53,19.22,19.42,1052900 CULP,D,20241021,5.945,5.9994,5.6805,5.71,15700 CURB,D,20241021,23.28,23.28,22.48,22.87,263000 CURV,D,20241021,3.97,4.05,3.78,3.99,474600 CUZ,D,20241021,31.67,31.72,31.11,31.23,689300 CVE,D,20241021,17.11,17.18,16.815,16.91,4666200 CVEO,D,20241021,28.1,28.1824,27.56,27.65,35300 CVI,D,20241021,24.68,24.8,24.11,24.25,708200 CVLG,D,20241021,52.92,52.92,51.395,51.99,43200 CVNA,D,20241021,191.2,193.49,188.883,191.49,1569100 CVS,D,20241021,59.75,60.28,57.87,58.17,13579700 CVX,D,20241021,152,152.48,150.49,150.88,5073900 CW,D,20241021,366.17,367.555,361.7091,364.3,246600 CWAN,D,20241021,27.37,27.65,27.01,27.04,1495400 CWE.A,D,20241021,25.36,25.66,24.94,24.98,220000 CWEN,D,20241021,27.32,27.49,26.67,26.71,997100 CWH,D,20241021,22.32,22.967,21.28,21.29,1507900 CWK,D,20241021,13.33,13.41,12.995,13.03,1936500 CWT,D,20241021,53.77,54.085,52.94,53.33,225000 CX,D,20241021,5.95,5.95,5.88,5.88,7473700 CXE,D,20241021,3.95,3.9509,3.92,3.92,26200 CXH,D,20241021,8.21,8.225,8.175,8.2,17100 CXM,D,20241021,7.27,7.39,7.14,7.26,1918800 CXT,D,20241021,58.17,58.485,56.73,56.85,506500 CXW,D,20241021,13.85,13.89,13.51,13.68,461800 CYD,D,20241021,12.01,12.36,12,12.07,6300 CYH,D,20241021,5.95,5.98,5.645,5.75,2096400 D,D,20241021,60.16,60.67,59.84,60.03,3522000 DAC,D,20241021,84.15,85.65,83.79,85.3,132000 DAL,D,20241021,54.68,55.21,54.45,55.1,6869400 DAN,D,20241021,11.25,11.25,10.485,10.52,4465500 DAO,D,20241021,4.61,4.99,4.5501,4.9,114400 DAR,D,20241021,38.38,38.59,37.63,38.19,1309000 DAVA,D,20241021,26.68,26.71,26.2,26.32,276700 DAY,D,20241021,64.86,65.53,64.47,64.79,971600 DB,D,20241021,17.61,17.63,17.435,17.47,967400 DBD,D,20241021,45.79,45.79,44.64,44.75,420500 DBI,D,20241021,6.1,6.11,5.855,5.89,1376300 DBL,D,20241021,15.55,15.55,15.2,15.3,421600 DBR-H,D,20241021,25.07,25.09,24.9285,25.07,8400 DBR-I,D,20241021,25.12,25.12,25,25.03,9000 DBR-J,D,20241021,24.95,24.95,24.76,24.81,12200 DBRG,D,20241021,16.1,16.31,15.91,16.1,1764200 DCF,D,20241021,9.16,9.2,9.16,9.18,46400 DCI,D,20241021,75.7,75.7,74.94,75.13,557000 DCO,D,20241021,64.69,64.795,63.31,63.5,49400 DD,D,20241021,85.04,85.46,84.39,84.87,1199300 DDD,D,20241021,3.04,3.0416,2.89,2.99,1764100 DDL,D,20241021,3.04,3.14,3.0266,3.11,384900 DDS,D,20241021,391.26,398.905,388.37,393.4,165700 DDT,D,20241021,25.7935,25.818,25.75,25.7911,4500 DE,D,20241021,408,410.725,405.92,406.96,838700 DEA,D,20241021,14.45,14.4891,14.06,14.07,715700 DEC,D,20241021,11.75,11.805,11.53,11.61,204300 DECK,D,20241021,161.4,161.85,156.2901,160.01,1908400 DEI,D,20241021,19.11,19.16,18.64,18.65,1343800 DELL,D,20241021,126.5,126.98,125.17,125.66,4405000 DEO,D,20241021,138.07,138.52,136.79,137.07,456100 DESP,D,20241021,14.4,14.76,14.29,14.5,754500 DFH,D,20241021,35.24,35.63,33.58,33.86,381100 DFIN,D,20241021,67.38,67.38,64.59,64.62,120400 DFP,D,20241021,21.04,21.09,20.76,20.81,110200 DFS,D,20241021,148.39,149.45,145.34,146.47,1447800 DG,D,20241021,80.78,81.531,80.3,81.13,4412100 DGX,D,20241021,149.05,149.75,146.91,147.37,1435600 DHF,D,20241021,2.62,2.64,2.6,2.64,358100 DHI,D,20241021,193.2,193.37,185.95,186.27,1853300 DHR,D,20241021,273.1,274.21,270.29,272.09,2359600 DHT,D,20241021,11.49,11.545,11.14,11.18,827000 DHX,D,20241021,1.9,1.91,1.8,1.85,139100 DIAX,D,20241021,15.1,15.1,14.9601,15.01,69900 DIN,D,20241021,32.6,32.6,31.09,31.4,403500 DINO,D,20241021,44.52,44.62,43.63,43.91,1497500 DIS,D,20241021,97.2,97.45,95.95,96.62,8189900 DIVY,D,20241021,27.21,27.21,27.0352,27.0352,1200 DK,D,20241021,17.16,17.25,16.5,16.83,1172400 DKL,D,20241021,39.14,39.2728,38.52,38.7,217600 DKS,D,20241021,217.69,218.13,211.15,213.4,516000 DLB,D,20241021,74.63,74.84,73.695,74.26,253300 DLN-A,D,20241021,25.56,25.58,25.38,25.5,11500 DLN-B,D,20241021,25.99,26.26,25.91,26.26,2200 DLNG,D,20241021,3.85,3.92,3.63,3.92,32400 DLR,D,20241021,164.44,165.6,163.42,165.2,1891300 DLR-J,D,20241021,24.25,24.25,23.89,24.04,12900 DLR-K,D,20241021,24.96,24.96,24.64,24.83,19700 DLR-L,D,20241021,24.09,24.17,23.77,23.8,33300 DLX,D,20241021,19.5,19.5,18.96,18.98,196400 DLY,D,20241021,16.13,16.175,15.92,15.99,462400 DM,D,20241021,4.95,4.955,4.92,4.92,92500 DMA,D,20241021,8.83,8.98,8.83,8.88,28500 DMB,D,20241021,10.96,11.015,10.94,10.94,60000 DMO,D,20241021,12.29,12.2919,12.11,12.18,60700 DNA,D,20241021,8.87,9.14,8.6299,8.92,697000 DNB,D,20241021,11.48,11.6,11.26,11.26,1432400 DNMR,D,20241021,0.4,0.4238,0.4,0.4066,342300 DNOW,D,20241021,12.58,12.62,12.205,12.22,492700 DNP,D,20241021,9.76,9.78,9.67,9.67,353700 DOC,D,20241021,22.75,22.85,22.16,22.18,4222100 DOCN,D,20241021,43.36,43.93,42.65,42.7,697800 DOCS,D,20241021,43.21,43.45,41.75,41.95,1980600 DOLE,D,20241021,16.15,16.195,15.715,15.73,346600 DOUG,D,20241021,1.54,1.54,1.44,1.45,526100 DOV,D,20241021,194.26,194.5,192.285,192.74,601900 DOW,D,20241021,53.15,53.19,52.11,52.21,3542700 DPG,D,20241021,11.76,11.81,11.6,11.64,141600 DPZ,D,20241021,429,431.95,425.14,431.29,407600 DQ,D,20241021,19.11,19.735,18.9,19.7,614100 DRD,D,20241021,12.544,12.625,12.1865,12.28,416300 DRH,D,20241021,9,9.02,8.9,8.96,1568800 DRH-A,D,20241021,25.6,25.92,25.6,25.6733,3000 DRI,D,20241021,164.66,165.6573,163.5,164.04,1184700 DRLL,D,20241021,29.04,29.0688,28.6888,28.77,37600 DSL,D,20241021,12.73,12.7658,12.62,12.65,458400 DSM,D,20241021,6.24,6.25,6.15,6.15,104900 DSMC,D,20241021,36.48,36.48,35.878,35.878,12500 DSTX,D,20241021,25.03,25.03,24.8264,24.8264,500 DSU,D,20241021,10.87,10.8899,10.81,10.82,150100 DSX,D,20241021,2.39,2.4,2.32,2.34,307200 DSX-B,D,20241021,26.34,26.5,26.34,26.3917,3300 DSX.W,D,20241021,0.31,0.31,0.301,0.301,2400 DT,D,20241021,54.67,55.245,53.94,54.38,2040000 DTB,D,20241021,21.57,21.57,21.02,21.07,9500 DTC,D,20241021,1.32,1.35,1.3,1.3,158100 DTE,D,20241021,129.02,129.35,127.32,127.96,892700 DTF,D,20241021,11.3,11.3,11.26,11.27,19700 DTG,D,20241021,21.9,21.9,21.32,21.4254,30000 DTM,D,20241021,87.2,87.21,86.26,86.93,613500 DTW,D,20241021,24.69,24.8999,24.38,24.4799,12300 DUK,D,20241021,121.05,121.25,119.67,119.89,2703200 DUK-A,D,20241021,25.355,25.355,25.1,25.11,41400 DUKB,D,20241021,25.29,25.29,25.01,25.03,15500 DV,D,20241021,17.26,17.53,17.24,17.43,1111400 DVA,D,20241021,162.13,162.985,160.95,161.54,391900 DVN,D,20241021,40.92,41.06,39.94,40.08,6248100 DX,D,20241021,12.9,12.92,12.525,12.55,6356700 DX-C,D,20241021,25.15,25.2816,25.13,25.26,12100 DXC,D,20241021,20.99,21.225,20.65,20.71,819800 DXYZ,D,20241021,11.75,12.33,11.24,11.4,241200 DY,D,20241021,197.54,207.2,197.54,202.82,287000 E,D,20241021,30.99,31.08,30.75,30.79,249100 EAF,D,20241021,1.73,1.8,1.67,1.76,902200 EAI,D,20241021,23.49,23.49,23.15,23.19,26300 EARN,D,20241021,7.02,7.04,6.97,6.99,192900 EAT,D,20241021,92.46,93.93,91.71,93.71,898700 EB,D,20241021,2.95,3.025,2.87,2.89,922600 EBF,D,20241021,20.85,21.05,20.62,20.69,162000 EBR,D,20241021,6.71,6.74,6.66,6.73,593700 EBR.B,D,20241021,7.4,7.4,7.32,7.38,25000 EBS,D,20241021,9.28,10.48,9.03,10.18,1842100 EC,D,20241021,8.25,8.33,8.01,8.07,2865200 ECAT,D,20241021,17.44,17.46,17.2,17.2,187300 ECC,D,20241021,9.74,9.76,9.7,9.75,845800 ECC-D,D,20241021,20,20.0089,19.85,19.94,92600 ECCC,D,20241021,23.14,23.25,23.086,23.2196,7900 ECCF,D,20241021,24.86,24.915,24.86,24.9,8300 ECCV,D,20241021,23.17,23.17,23.1442,23.15,1500 ECCW,D,20241021,24.65,24.65,24.6,24.63,700 ECCX,D,20241021,24.79,24.79,24.79,24.79,200 ECL,D,20241021,261.46,261.49,258.37,259.19,496000 ECO,D,20241021,32.25,32.25,31.53,31.53,39400 ECVT,D,20241021,6.6,6.6,6.39,6.44,850600 ED,D,20241021,106.79,107.1035,105.94,106.26,1405700 EDD,D,20241021,4.81,4.83,4.795,4.82,127800 EDF,D,20241021,4.95,4.98,4.9309,4.98,90900 EDN,D,20241021,22.9,23.43,22.8,23.27,116900 EDR,D,20241021,29.26,29.49,29.26,29.33,3427400 EDU,D,20241021,68.11,68.53,66.69,68,1744400 EE,D,20241021,23.89,24.12,22.88,22.89,190600 EEA,D,20241021,8.91,8.955,8.91,8.91,14300 EEX,D,20241021,4.24,4.4,4.18,4.29,97500 EFC,D,20241021,12.84,12.86,12.6301,12.65,831600 EFC-A,D,20241021,25.12,25.16,25.12,25.12,1200 EFC-B,D,20241021,22.74,22.74,22.62,22.62,1500 EFC-E,D,20241021,25.6,25.65,25.6,25.6143,4000 EFR,D,20241021,12.74,12.795,12.71,12.77,112600 EFT,D,20241021,13.03,13.1,13.02,13.1,89500 EFX,D,20241021,280.26,281.56,274.3,275.83,1046400 EFXT,D,20241021,6.55,6.68,6.49,6.6,123100 EG,D,20241021,386.54,389.34,383.13,386.65,238700 EGF,D,20241021,9.7,9.88,9.7,9.88,2400 EGO,D,20241021,18.87,19.06,18.425,18.5,1552400 EGP,D,20241021,181.39,181.39,178.71,179.5,369300 EGY,D,20241021,6.08,6.08,5.88,5.9,705700 EHAB,D,20241021,7.37,7.41,7.1409,7.18,282500 EHC,D,20241021,97.16,97.91,95.64,95.75,538800 EHI,D,20241021,6.71,6.7453,6.71,6.73,228700 EIC,D,20241021,15.84,15.94,15.73,15.9,125200 EICA,D,20241021,23.77,23.77,23.77,23.77,100 EICB,D,20241021,25,25,24.89,24.935,5000 EICC,D,20241021,25.06,25.06,25,25.01,21200 EIG,D,20241021,49.32,49.35,48.61,48.65,60500 EIIA,D,20241021,25.1,25.1,24.95,25,24300 EIX,D,20241021,85.66,85.79,84.31,84.61,1915200 EL,D,20241021,89.73,90.4,88.09,89.26,2248800 ELAN,D,20241021,12.97,13.16,12.62,12.62,3648600 ELC,D,20241021,23.28,23.28,23,23.07,12000 ELF,D,20241021,113.11,116.41,111.81,112.51,3404700 ELME,D,20241021,16.7,16.935,16.54,16.88,541100 ELP,D,20241021,6.89,7.01,6.88,7.01,264300 ELPC,D,20241021,6.23,6.25,6.2,6.24,3300 ELS,D,20241021,69.58,69.94,67.86,68.02,1798200 ELV,D,20241021,428.21,435.61,420.76,422.26,2212400 EMD,D,20241021,10.03,10.1,10.03,10.1,166400 EME,D,20241021,453,456.16,449.27,455.1,217300 EMF,D,20241021,13.25,13.31,13.23,13.26,62000 EMN,D,20241021,108.68,108.965,106.9791,107.82,513700 EMO,D,20241021,44.16,44.384,44.16,44.23,33300 EMP,D,20241021,23.44,23.44,23.09,23.1,7500 EMR,D,20241021,110.51,110.81,109.6,110.41,2077600 ENB,D,20241021,41.97,42.16,41.42,41.54,2903100 ENFN,D,20241021,8.76,9.18,8.6842,9.08,551200 ENIC,D,20241021,2.77,2.7995,2.73,2.77,281700 ENJ,D,20241021,23.5004,23.6064,23.5004,23.6064,400 ENLC,D,20241021,14.74,14.84,14.6,14.65,1908100 ENO,D,20241021,24.82,24.9999,24.65,24.65,1800 ENOV,D,20241021,41.2,41.25,40.257,40.5,454000 ENR,D,20241021,32.65,32.96,32.4,32.5,563300 ENS,D,20241021,102.38,102.82,99.85,99.87,154700 ENV,D,20241021,62.73,62.78,62.72,62.75,314500 ENVA,D,20241021,86.71,87.49,85.71,86.17,143400 ENZ,D,20241021,1.14,1.16,1.13,1.14,40900 EOD,D,20241021,4.94,4.9677,4.92,4.96,126100 EOG,D,20241021,127.85,128.11,125.57,125.71,2403000 EOI,D,20241021,20.28,20.4896,20.26,20.34,51200 EOS,D,20241021,22.35,22.49,22.2,22.49,156400 EOT,D,20241021,17.76,17.76,17.69,17.74,14100 EP-C,D,20241021,48.14,48.28,48.12,48.12,600 EPAC,D,20241021,44.12,44.88,43.68,44.21,547800 EPAM,D,20241021,200.63,202.12,199.57,199.98,259400 EPC,D,20241021,35.77,35.89,35.26,35.31,405800 EPD,D,20241021,29.2,29.26,28.91,29,3922600 EPR,D,20241021,48.73,48.93,47.74,47.79,397800 EPR-C,D,20241021,22.36,22.36,22.07,22.08,42000 EPR-E,D,20241021,31.37,31.37,30.81,30.81,19000 EPR-G,D,20241021,23.26,23.26,22.7701,23.01,5000 EPRT,D,20241021,34.24,34.34,33.805,33.89,939900 EQBK,D,20241021,43.16,43.2,42.34,42.34,35700 EQC,D,20241021,19.78,19.875,19.75,19.83,665800 EQC-D,D,20241021,25.34,25.4,25.28,25.35,3400 EQH,D,20241021,45.96,46.09,45.65,45.85,2008900 EQH-A,D,20241021,23.31,23.31,22.91,22.95,36800 EQH-C,D,20241021,19.62,19.82,19.01,19.14,44200 EQNR,D,20241021,24.6,24.705,24.255,24.33,2672300 EQR,D,20241021,75.29,75.5,73.965,74.16,1419700 EQS,D,20241021,1.32,1.35,1.32,1.35,400 EQT,D,20241021,36.7,36.78,36.1,36.36,4495700 EQV.W,D,20241021,0.2,0.202,0.2,0.2,28000 ERJ,D,20241021,34.01,35.34,33.99,35.32,1859200 ERO,D,20241021,19.77,19.79,19.1503,19.39,314700 ES,D,20241021,66.23,66.49,65.84,66.13,1227800 ESAB,D,20241021,113.74,114.025,111.925,112.89,286000 ESE,D,20241021,127.44,127.53,125.99,127.26,97900 ESI,D,20241021,25.15,25.19,24.735,24.82,952700 ESNT,D,20241021,63.72,63.93,62.39,62.4,389100 ESRT,D,20241021,11.37,11.4,11.155,11.21,1265600 ESS,D,20241021,293.42,295.12,288.94,291.37,346300 ESTC,D,20241021,81.47,82.145,80.25,80.45,909600 ET,D,20241021,16.43,16.46,16.33,16.4,11407000 ET-I,D,20241021,11.74,11.9,11.74,11.84,49200 ETB,D,20241021,14.51,14.56,14.46,14.56,74000 ETD,D,20241021,31.14,31.16,29.89,29.9,161700 ETG,D,20241021,19.4,19.52,19.3601,19.43,102900 ETI.P,D,20241021,24.5,24.55,24.2,24.2,3000 ETJ,D,20241021,9.34,9.35,9.29,9.35,108200 ETN,D,20241021,348,348.73,345.25,347.07,1068500 ETO,D,20241021,26.32,26.37,26.2501,26.33,14700 ETR,D,20241021,135.28,136.02,134.8551,135.04,1022600 ETV,D,20241021,13.92,14,13.91,14,73600 ETW,D,20241021,8.66,8.69,8.63,8.69,208900 ETW.W,D,20241021,0.08,0.1078,0.0771,0.09,6500 ETWO,D,20241021,3.14,3.18,3.02,3.04,2308000 ETX,D,20241021,18.78,18.86,18.73,18.85,24900 ETY,D,20241021,14.78,14.84,14.7009,14.82,169100 EVC,D,20241021,2.26,2.28,2.2,2.2,113100 EVE.T,D,20241021,0.12,0.121,0.1053,0.1053,12700 EVEX,D,20241021,3.43,3.44,3.32,3.42,249100 EVF,D,20241021,6.2,6.25,6.2,6.23,86800 EVG,D,20241021,11.18,11.2,11.14,11.175,38900 EVH,D,20241021,23.8,23.81,22.88,23.19,2154100 EVN,D,20241021,10.99,11.012,10.9,10.92,70200 EVR,D,20241021,286.1,286.1,277.84,278.39,356500 EVRI,D,20241021,13.31,13.32,13.25,13.31,730700 EVT,D,20241021,24.85,24.9,24.6681,24.76,79100 EVT.W,D,20241021,0.011,0.02,0.011,0.02,800 EVTC,D,20241021,33.24,33.27,32.83,33.02,639900 EVTL,D,20241021,7.09,7.09,6.61,6.69,29000 EVTR,D,20241021,50.98,50.98,50.804,50.82,330800 EW,D,20241021,70,70.24,69.15,70.05,3842900 EXG,D,20241021,8.58,8.67,8.54,8.66,536100 EXK,D,20241021,5.08,5.23,4.96,5.15,10246800 EXP,D,20241021,302.95,303.065,296.5617,297.13,228400 EXPD,D,20241021,120.01,121.26,119.15,120.24,886400 EXR,D,20241021,169.12,170.18,164.6,164.8,676600 EXTO,D,20241021,4.5679,4.5679,4.35,4.4,39200 F,D,20241021,11.08,11.16,10.86,10.88,41008500 F-B,D,20241021,25.19,25.19,24.9607,25.08,23300 F-C,D,20241021,24.69,24.69,24.35,24.41,33700 F-D,D,20241021,25.78,25.9127,25.5101,25.53,23600 FAF,D,20241021,66.81,66.875,64.2,64.44,758300 FBIN,D,20241021,89.98,89.98,87.89,88.15,916000 FBK,D,20241021,49.62,49.62,47.61,47.92,127400 FBMS,D,20241021,33.27,33.34,31.97,31.97,101600 FBP,D,20241021,20.9,20.9,20.105,20.12,882000 FBR-E,D,20241021,23.25,23.3,23.13,23.29,20600 FBRT,D,20241021,13.05,13.05,12.79,12.82,205900 FC,D,20241021,41.13,41.13,40.36,40.54,21000 FCF,D,20241021,17.33,17.33,16.73,16.74,386200 FCN,D,20241021,228.18,231.25,225.2,226.69,156100 FCPT,D,20241021,29.79,29.79,29.17,29.19,240800 FCRX,D,20241021,24.52,24.54,24.4858,24.4858,1000 FCT,D,20241021,10.37,10.375,10.29,10.34,85000 FCX,D,20241021,48.43,48.7,47.675,47.94,10150400 FDP,D,20241021,29.55,29.725,28.9401,28.98,222700 FDS,D,20241021,469.47,470.15,466.67,468.93,173800 FDX,D,20241021,272.74,273.32,267.7577,268.81,1443000 FE,D,20241021,43.76,43.98,43.385,43.7,2096700 FEDU,D,20241021,11.82,11.82,11.65,11.65,1300 FENG,D,20241021,2.99,3,2.86,2.86,1500 FERG,D,20241021,203.52,204.305,198.91,199.67,1352700 FET,D,20241021,14.98,14.98,14.39,14.39,30600 FF,D,20241021,6.1,6.1,5.92,5.93,261300 FFA,D,20241021,20.61,20.6453,20.51,20.58,15100 FFC,D,20241021,16.26,16.3,16.22,16.27,173300 FFWM,D,20241021,7.64,7.64,7.23,7.35,654100 FG,D,20241021,43.73,44.6561,42.315,42.36,42000 FGB,D,20241021,4.15,4.1787,4.15,4.16,36200 FGN,D,20241021,26.99,26.99,26.75,26.9,9600 FHI,D,20241021,38.58,39.03,38.5,38.78,750000 FHN,D,20241021,17.51,17.52,17.09,17.12,7690500 FHN-B,D,20241021,25.15,25.1999,24.96,25.1,7500 FHN-C,D,20241021,25,25.15,25,25.05,5000 FHN-E,D,20241021,25.225,25.225,24.98,25.09,3100 FHN-F,D,20241021,20.8,20.8999,20.56,20.75,7900 FI,D,20241021,196.88,197.67,195.65,197.17,3011900 FICO,D,20241021,1964.62,1998.29,1961,1994.45,185800 FIGS,D,20241021,6.53,6.53,6.35,6.37,1724400 FIHL,D,20241021,17.74,17.84,17.62,17.74,152800 FINS,D,20241021,13.07,13.1691,13.06,13.08,53200 FINV,D,20241021,5.98,6.08,5.93,6.05,352500 FIS,D,20241021,90.71,91.0498,90.13,90.66,2687700 FIX,D,20241021,417.91,424.63,416.25,424.27,206200 FL,D,20241021,24.54,24.55,23.51,23.75,2465900 FLC,D,20241021,17.28,17.3,17.1801,17.27,62400 FLNG,D,20241021,25.56,25.72,25.2,25.22,211300 FLO,D,20241021,22.98,22.9948,22.51,22.52,638300 FLR,D,20241021,54.94,55.86,53.73,53.86,1743800 FLS,D,20241021,54.64,54.7,53.89,53.92,802000 FLUT,D,20241021,229.15,230.53,226.7,230.38,1425500 FLXR,D,20241021,39.2,39.2,39.12,39.15,39600 FMC,D,20241021,62.82,62.95,61.69,62.33,694800 FMN,D,20241021,12.32,12.32,12.14,12.15,117500 FMS,D,20241021,20.96,21.13,20.91,21.01,294100 FMX,D,20241021,97.67,98.69,97.17,98.27,814800 FMY,D,20241021,12.17,12.17,12.07,12.15,12900 FN,D,20241021,241.34,248.68,234.01,248.5,693300 FNA,D,20241021,5.49,5.53,5.23,5.33,281400 FNB,D,20241021,14.59,14.61,14.07,14.09,2795800 FND,D,20241021,109.7,110.28,105.77,106.29,1279500 FNF,D,20241021,61.94,62.02,60.32,60.74,1460200 FNV,D,20241021,134.21,135.2,132.6,132.73,875000 FOA,D,20241021,10.89,10.89,10.62,10.74,8200 FOF,D,20241021,13.2,13.25,13.06,13.11,68200 FOR,D,20241021,32.86,32.86,31.68,31.87,104300 FOUR,D,20241021,94.94,95.2917,93.83,94.59,838500 FPF,D,20241021,19.34,19.4092,19.13,19.23,90200 FPH,D,20241021,4.06,4.09,3.92,3.97,200300 FPI,D,20241021,11.07,11.28,11.02,11.12,441900 FR,D,20241021,54.79,54.91,53.93,54.55,2029400 FRA,D,20241021,13.65,13.74,13.61,13.71,149800 FRE.W,D,20241021,0.0697,0.0725,0.0363,0.0549,60200 FREY,D,20241021,1.04,1.09,1.04,1.08,548400 FRGE,D,20241021,1.35,1.37,1.31,1.32,333500 FRO,D,20241021,22.33,22.39,21.81,21.88,1764900 FRT,D,20241021,113.87,113.925,112.72,113.22,645200 FRT-C,D,20241021,23.07,23.07,22.875,22.9,13500 FSCO,D,20241021,6.66,6.68,6.62,6.62,535100 FSK,D,20241021,20.53,20.82,20.52,20.81,1607900 FSLY,D,20241021,7.31,7.455,7.17,7.4,3515700 FSM,D,20241021,5.35,5.41,5.14,5.28,10554100 FSS,D,20241021,88.85,89.6,87.57,87.87,399000 FT,D,20241021,7.58,7.633,7.565,7.57,14700 FTHY,D,20241021,14.84,14.88,14.81,14.82,57300 FTI,D,20241021,25.92,25.92,25.39,25.42,4027400 FTK,D,20241021,4.78,4.97,4.78,4.91,76300 FTS,D,20241021,44.82,45.18,44.76,44.83,369100 FTV,D,20241021,77.4,77.74,76.64,77.12,1687000 FTWO,D,20241021,32.75,32.75,32.4,32.48,2800 FUBO,D,20241021,1.62,1.64,1.564,1.61,4313600 FUL,D,20241021,79.04,79.18,76.74,76.83,394500 FUN,D,20241021,39.65,40.13,39.51,40,1096100 FVR,D,20241021,19.28,19.3,19.08,19.22,182100 FVRR,D,20241021,22.3,22.585,21.84,21.86,548500 FXED,D,20241021,19.55,19.55,19.13,19.1553,11100 G,D,20241021,38.81,39,38.5,38.63,539600 GAB,D,20241021,5.5,5.51,5.4403,5.49,735500 GAB-G,D,20241021,23.8,23.88,23.4,23.4,2900 GAB-H,D,20241021,23.93,23.93,23.55,23.55,5900 GAB-K,D,20241021,24,24,23.72,23.9,12400 GAM,D,20241021,54,54,53.5149,53.74,11300 GAM-B,D,20241021,25.99,26.01,25.9,26.01,4800 GAP,D,20241021,22.44,22.63,22.11,22.49,4463400 GATO,D,20241021,19.53,19.7513,18.75,19.26,1321800 GATX,D,20241021,133.49,133.49,130.95,131.03,150600 GB,D,20241021,5.16,5.3293,5.03,5.09,29700 GBAB,D,20241021,16.86,16.86,16.65,16.71,45600 GBCI,D,20241021,47.6,47.6,45.71,45.8,548800 GBLI,D,20241021,34,34,33.95,34,1700 GBTG,D,20241021,7.87,7.87,7.705,7.72,594600 GBX,D,20241021,52.86,52.87,51.58,51.7,252200 GCI,D,20241021,5.44,5.45,5.2,5.22,763300 GCO,D,20241021,30,30,28.675,29.5,128700 GCT.W,D,20241021,0.09,0.125,0.09,0.1,78200 GCTS,D,20241021,2.62,2.73,2.55,2.7,93900 GCV,D,20241021,3.75,3.77,3.6999,3.74,106700 GD,D,20241021,309.13,310.85,307.01,308.08,1059800 GDDY,D,20241021,164.71,166.17,163.3,163.89,887700 GDIV,D,20241021,15.6,15.6,15.49,15.5241,21600 GDL,D,20241021,8.1204,8.1602,8.1204,8.15,3600 GDO,D,20241021,12.27,12.29,12.21,12.225,17600 GDOT,D,20241021,11.67,11.67,11.405,11.45,254700 GDV,D,20241021,24.8,24.9,24.6451,24.66,107200 GDV-H,D,20241021,25,25,24.75,24.8216,3300 GDV-K,D,20241021,20.4,20.4,20.23,20.325,4500 GE,D,20241021,192.91,194.39,192.02,194.23,4728800 GEF,D,20241021,65.04,65.04,64.06,64.13,223000 GEF.B,D,20241021,69.22,70.0698,68.77,68.77,5800 GEL,D,20241021,13.05,13.325,13.03,13.08,561800 GENI,D,20241021,7.49,7.5001,7.235,7.39,1869800 GEO,D,20241021,15.24,15.395,15.03,15.15,1343400 GES,D,20241021,19.05,19.07,18.72,18.82,751000 GETY,D,20241021,3.98,3.98,3.815,3.86,149100 GEV,D,20241021,277,277.6,272.28,276.43,2569900 GF,D,20241021,8.71,8.74,8.67,8.67,11300 GFF,D,20241021,68.74,68.79,65.49,65.6,360200 GFI,D,20241021,18.5,18.725,18.24,18.33,2402100 GFL,D,20241021,41.32,41.62,41.29,41.48,683600 GFR,D,20241021,7.33,7.33,7.18,7.24,151300 GGB,D,20241021,3.19,3.22,3.18,3.19,7792900 GGG,D,20241021,85.32,85.705,84.61,85.03,543500 GGT,D,20241021,4.77,4.77,4.6839,4.71,65800 GGT-E,D,20241021,24.24,24.25,24.2399,24.2399,400 GGT-G,D,20241021,24.0199,24.0199,24.0199,24.0199,500 GGZ,D,20241021,12.35,12.42,12.3,12.35,30000 GHC,D,20241021,798.03,799.02,792.01,792.01,11300 GHG,D,20241021,2.87,2.88,2.87,2.88,600 GHI,D,20241021,13.5,13.5,13.1301,13.19,83300 GHLD,D,20241021,15.21,15.69,15.21,15.42,6300 GHM,D,20241021,31.39,31.69,31.22,31.23,22200 GHY,D,20241021,12.71,12.71,12.6601,12.68,136300 GIB,D,20241021,115.76,116.19,114.46,114.49,104200 GIC,D,20241021,35.03,35.03,33.93,34.18,84400 GIL,D,20241021,47.34,47.51,47.04,47.22,365400 GIS,D,20241021,70.25,70.35,68.61,68.77,3501700 GJO,D,20241021,24.9,24.92,24.87,24.87,3600 GJP,D,20241021,25.25,25.28,24.95,24.95,2600 GJR,D,20241021,24.87,24.87,24.87,24.87,2700 GJS,D,20241021,22.92,22.92,22.92,22.92,200 GKOS,D,20241021,133.58,134.75,131.1351,132.44,528700 GL,D,20241021,109.49,110.46,109.02,110.24,602000 GL-D,D,20241021,18.36,18.36,17.91,18,10100 GLO-A,D,20241021,26,26.38,25.78,25.94,6300 GLO-B,D,20241021,25.85,25.95,25.85,25.93,9400 GLO-C,D,20241021,25.59,25.6,25.46,25.46,6800 GLOB,D,20241021,221.52,225.82,220.64,223.54,378000 GLP,D,20241021,45.81,46.74,44.29,44.65,117400 GLP-B,D,20241021,26.25,26.37,26.25,26.37,2400 GLT,D,20241021,1.66,1.74,1.66,1.71,143000 GLW,D,20241021,46.6,47.4,46.49,47.03,5225300 GM,D,20241021,49.26,49.6,48.63,48.93,11492000 GME,D,20241021,21.1,21.2166,20.66,20.7,3956400 GMED,D,20241021,72.85,74,72.7188,73.49,606200 GMR-A,D,20241021,25.2,25.3559,25.0501,25.3559,800 GMRE,D,20241021,9.58,9.61,9.34,9.34,297900 GMS,D,20241021,95.66,95.66,93.1,93.14,244700 GNE,D,20241021,16.58,16.68,16.145,16.18,43800 GNK,D,20241021,16.96,16.96,16.45,16.5,346900 GNL,D,20241021,8.39,8.41,8.115,8.12,790700 GNL-A,D,20241021,23.33,23.33,23.07,23.1,14900 GNL-B,D,20241021,22.88,22.88,22.5,22.5,6000 GNL-D,D,20241021,23.4,23.69,23.28,23.34,7300 GNL-E,D,20241021,23.34,23.34,23.04,23.25,5800 GNRC,D,20241021,167.43,168.57,164.63,166.65,591600 GNT,D,20241021,6,6.0699,5.93,5.93,28200 GNT-A,D,20241021,23.89,23.89,23.7,23.737,3300 GNTY,D,20241021,35.5,35.5,32.53,32.53,13400 GNW,D,20241021,7.06,7.099,6.97,6.99,2139200 GOF,D,20241021,15.82,15.835,15.75,15.83,869200 GOLD,D,20241021,21.13,21.35,20.834,20.86,20233500 GOLF,D,20241021,62.26,62.375,61.18,61.88,276300 GOOS,D,20241021,10.6,10.93,10.37,10.45,1602900 GOTU,D,20241021,3.12,3.2,2.9801,3.16,2716300 GPC,D,20241021,143.67,144.21,142.47,143.12,990100 GPI,D,20241021,362.73,363.5,349.72,349.74,120500 GPJA,D,20241021,24.72,24.7681,24.28,24.31,8900 GPK,D,20241021,30,30.09,29.73,29.83,2887200 GPM-A,D,20241021,17.01,17.01,16.67,16.82,3300 GPMT,D,20241021,3.17,3.18,3.01,3.02,346300 GPN,D,20241021,101.08,102.41,99.59,99.98,1931000 GPOR,D,20241021,147.96,147.96,144.21,145.09,385100 GPRK,D,20241021,8.3,8.46,8.2,8.25,303000 GRB-A,D,20241021,24.07,24.15,23.94,24,8500 GRBK,D,20241021,83.56,83.56,79.37,79.56,391700 GRC,D,20241021,39.2,39.2,38.34,38.42,58400 GRDN,D,20241021,17.92,18.03,17.37,18,119400 GRMN,D,20241021,166.93,167.8,166.32,166.47,463500 GRN.T,D,20241021,3.24,3.24,3.24,3.24,100 GRND,D,20241021,12.4,12.72,12.35,12.72,265600 GRNT,D,20241021,6.15,6.15,5.985,5.99,279300 GROV,D,20241021,1.44,1.4859,1.41,1.44,57400 GRP.U,D,20241021,56.63,56.63,54.71,55.25,7600 GRW,D,20241021,37.85,37.85,37.57,37.62,2400 GRX,D,20241021,10.72,10.8,10.69,10.69,23600 GS,D,20241021,528,529.85,517,517.8,1752000 GS-A,D,20241021,23.75,23.94,23.61,23.8,37500 GS-C,D,20241021,24.33,24.42,24.25,24.37,12400 GS-D,D,20241021,23.6,23.63,23.34,23.48,96500 GSBD,D,20241021,13.72,13.76,13.585,13.75,517900 GSK,D,20241021,38.49,38.51,38.085,38.16,2872500 GSL,D,20241021,25.06,25.06,24.41,24.83,217200 GSL-B,D,20241021,26.36,26.6265,26.36,26.58,4500 GTES,D,20241021,18.62,18.65,18.39,18.56,2578200 GTL-B,D,20241021,51.43,51.43,50.405,51.2999,7400 GTLS,D,20241021,125.88,126.48,123.5,125.72,547200 GTN,D,20241021,5.86,5.91,5.6,5.6,868000 GTN.A,D,20241021,7.45,7.45,7.45,7.45,600 GTY,D,20241021,32.49,32.64,32.05,32.15,387000 GUG,D,20241021,15.91,15.9599,15.74,15.83,79700 GUT,D,20241021,5.09,5.1087,5.075,5.09,324500 GUT-C,D,20241021,24.93,24.93,24.87,24.92,2000 GVA,D,20241021,82.52,84.06,82.23,83.69,1068900 GWH,D,20241021,8.46,8.6094,7.8,7.88,85600 GWH.W,D,20241021,0.043,0.043,0.0362,0.038,109100 GWRE,D,20241021,188.78,190.11,187.79,189.04,652800 GWW,D,20241021,1129.82,1129.92,1111.04,1120.36,153500 GXO,D,20241021,62.72,63.19,62.16,62.29,2220800 GYLD,D,20241021,13.55,13.568,13.36,13.47,5900 H,D,20241021,153.83,154.615,151.01,152.18,301400 HAE,D,20241021,76.36,76.49,74.49,74.87,295500 HAFN,D,20241021,6.67,6.672,6.56,6.61,1029500 HAL,D,20241021,28.6,28.685,28.08,28.26,9489300 HASI,D,20241021,35,35.2,34.23,34.44,940700 HAYW,D,20241021,15.56,15.71,15.24,15.32,967400 HBB,D,20241021,31.29,31.475,30.34,30.38,37800 HBI,D,20241021,7.43,7.47,7.12,7.18,5643400 HBM,D,20241021,9.51,9.625,9.31,9.38,2436300 HCA,D,20241021,414.18,415.98,410.57,410.76,962000 HCC,D,20241021,62.71,62.7673,61.03,61.14,660800 HCI,D,20241021,116.76,117.34,112.81,115.81,202000 HCXY,D,20241021,25.36,25.36,25.3,25.3,400 HD,D,20241021,416.07,416.555,404.371,406.4,3699500 HDB,D,20241021,62.5,64.18,62.5,63.5,4999200 HE,D,20241021,10.09,10.155,9.775,9.9,2524500 HEI,D,20241021,261.82,263.41,259.42,261.1,248200 HEI.A,D,20241021,204.28,205.36,202.16,202.96,148000 HEQ,D,20241021,11.07,11.12,10.96,11.02,13300 HES,D,20241021,140.65,141.095,139.185,139.59,1445800 HESM,D,20241021,35.67,35.945,35.5,35.59,1061200 HFR-A,D,20241021,20.24,20.34,19.6198,20.3058,8000 HFRO,D,20241021,5.84,5.8926,5.81,5.81,188700 HG,D,20241021,18.7,18.85,18.36,18.38,297500 HGER,D,20241021,22.4,22.6348,22.4,22.57,330400 HGLB,D,20241021,7.88,7.95,7.88,7.9,31900 HGTY,D,20241021,10.5,10.73,10.34,10.47,38800 HGV,D,20241021,38.72,38.86,37.67,37.69,556900 HHH,D,20241021,77.5,77.5645,75.55,76.36,229200 HI,D,20241021,28.36,28.43,27.62,27.9,434700 HIE,D,20241021,12.39,12.42,12.35,12.38,8700 HIG,D,20241021,122,122.41,120.77,120.93,969900 HIG-G,D,20241021,25.24,25.24,25.11,25.19,23600 HII,D,20241021,262.82,263.46,259.77,261.24,185700 HIMS,D,20241021,22.2,23.31,21.86,23.05,8054500 HIO,D,20241021,3.99,4.01,3.98,4.01,289800 HIPO,D,20241021,19.43,19.47,18.5001,19,42200 HIW,D,20241021,36.27,36.325,35.54,35.58,817200 HIX,D,20241021,4.47,4.49,4.46,4.49,330900 HKD,D,20241021,3.61,3.6864,3.43,3.58,322200 HL,D,20241021,7.51,7.56,7.23,7.38,15650400 HL-B,D,20241021,55.3299,55.3299,55.3299,55.3299,100 HLF,D,20241021,7.02,7.02,6.745,6.84,1301900 HLI,D,20241021,173.13,173.876,171.68,172.29,449800 HLIO,D,20241021,49.01,49.01,47.98,48.35,188500 HLL.W,D,20241021,0.06,0.0606,0.0505,0.0505,5000 HLLY,D,20241021,2.92,2.92,2.81,2.81,206700 HLN,D,20241021,10.02,10.05,9.94,9.98,3093600 HLT,D,20241021,237.95,238.8,235.96,236.95,1141300 HLX,D,20241021,10.25,10.29,9.95,10,1575100 HMC,D,20241021,30.69,30.705,30.415,30.5,693200 HMN,D,20241021,36.97,37.13,36.53,36.66,191900 HMY,D,20241021,12,12.22,11.88,12.04,5227500 HNI,D,20241021,54.65,55.035,53.23,53.3,158400 HOG,D,20241021,36.12,36.34,35.45,35.49,906900 HOMB,D,20241021,26.65,26.65,26.23,26.5,1432500 HOUS,D,20241021,4.65,4.68,4.29,4.29,1213700 HOV,D,20241021,207.49,208.03,188.46,189.31,90900 HP,D,20241021,35.48,35.58,34.455,34.89,1292300 HPE,D,20241021,20.68,20.68,19.89,19.97,15063900 HPE-C,D,20241021,60.34,60.38,58.82,58.865,44600 HPF,D,20241021,18.62,18.6279,18.3,18.44,38200 HPI,D,20241021,18.34,18.34,18.15,18.2,23700 HPP,D,20241021,4.95,5,4.755,4.77,2139000 HPP-C,D,20241021,14.87,14.87,14.49,14.65,24700 HPQ,D,20241021,37.34,37.545,36.45,36.46,5593900 HPS,D,20241021,16.55,16.57,16.44,16.44,31600 HQH,D,20241021,18.61,18.685,18.55,18.58,125500 HQL,D,20241021,15.19,15.19,15.02,15.12,103900 HR,D,20241021,18.17,18.24,17.81,17.82,1474500 HRB,D,20241021,61.49,61.83,60.68,61.04,902100 HRI,D,20241021,172.16,172.56,167.485,169.07,402600 HRL,D,20241021,31.72,31.88,31.25,31.32,1880400 HRTG,D,20241021,10.11,10.43,9.875,10.17,558500 HSBC,D,20241021,44.4,44.5,44.105,44.18,798200 HSHP,D,20241021,7.1,7.12,6.97,7.01,105500 HSY,D,20241021,185.47,186.91,184,184.67,982200 HTD,D,20241021,23.64,23.6559,23.46,23.61,48100 HTFC,D,20241021,24.15,24.15,24.1,24.1,500 HTGC,D,20241021,20.15,20.2499,20.11,20.22,632300 HTH,D,20241021,32.1,32.35,30.69,30.7,315500 HUBB,D,20241021,459.08,459.08,454.18,456.7,150600 HUBS,D,20241021,535,538.87,529.89,532.92,214700 HUM,D,20241021,270,275.445,257.735,260.57,3500200 HUN,D,20241021,23.68,23.685,23.04,23.04,1493200 HUYA,D,20241021,3.42,3.49,3.4,3.45,1599000 HVT,D,20241021,25.5,25.59,25.2,25.38,268100 HWM,D,20241021,106.11,106.9299,105.72,106.32,1724300 HXL,D,20241021,63.46,63.84,62.82,63.6,1072400 HY,D,20241021,67.71,68.365,66.39,66.63,85400 HYA.W,D,20241021,0.18,0.18,0.18,0.18,3700 HYAC,D,20241021,10.8,10.8,10.67,10.67,5700 HYB,D,20241021,8.24,8.24,8.12,8.18,156700 HYI,D,20241021,12.16,12.23,12.16,12.23,36800 HYLN,D,20241021,2.52,2.525,2.405,2.51,775000 HYT,D,20241021,9.88,9.93,9.88,9.92,467600 HZO,D,20241021,31.37,31.37,29.92,29.95,236800 IAE,D,20241021,6.66,6.715,6.59,6.59,38300 IAG,D,20241021,5.98,6.27,5.96,6.15,15839000 IBM,D,20241021,231.21,232.42,230.26,231.75,2733300 IBN,D,20241021,29.56,29.61,29.455,29.52,5480900 IBP,D,20241021,252.22,254.25,240.59,242.96,242200 IBTA,D,20241021,69.45,72.4,68.53,70.37,344900 ICE,D,20241021,165.73,166.63,165.59,166.34,2354200 ICL,D,20241021,4.17,4.22,4.12,4.21,1031300 ICR-A,D,20241021,20.84,21,20.83,21,2200 IDA,D,20241021,104.85,105,103.54,103.83,258700 IDE,D,20241021,11.49,11.62,11.46,11.62,62600 IDT,D,20241021,47.45,47.45,45.79,46,118100 IEX,D,20241021,210.48,210.54,207.7701,209.29,221200 IFF,D,20241021,104.52,105.025,103.83,104.07,914100 IFN,D,20241021,18.7,18.7373,18.5201,18.55,94100 IFS,D,20241021,27.16,27.16,26.72,26.72,33900 IGA,D,20241021,9.56,9.62,9.53,9.56,44000 IGD,D,20241021,5.62,5.65,5.6004,5.63,303800 IGI,D,20241021,17.13,17.13,17.01,17.06,11800 IGR,D,20241021,6.15,6.1708,6.03,6.05,551200 IGT,D,20241021,20.53,20.62,20.31,20.32,787400 IH,D,20241021,1.85,2.061,1.7,1.87,85900 IHD,D,20241021,5.56,5.5999,5.54,5.54,365900 IHG,D,20241021,114.19,114.38,112.69,113.03,167600 IHS,D,20241021,3.06,3.08,3,3.03,145000 IHTA,D,20241021,7.62,7.6247,7.59,7.62,159100 IIF,D,20241021,28.3,28.3461,28.0425,28.08,64300 IIIN,D,20241021,27.35,27.78,26.7422,26.91,209500 IIM,D,20241021,12.71,12.73,12.64,12.66,211100 IIP-A,D,20241021,26.34,26.35,26.09,26.1501,15800 IIPR,D,20241021,132.84,133.48,130.4245,130.9,124300 IMAX,D,20241021,21.25,21.5,20.78,20.79,379200 INFA,D,20241021,26.9,27.05,26.475,26.82,1480600 INFY,D,20241021,21.99,22.28,21.98,22.2,10411800 ING,D,20241021,17.34,17.365,17.17,17.2,2319700 INGR,D,20241021,134.35,135.1756,133.39,133.93,277800 INN,D,20241021,6.48,6.54,6.39,6.41,669900 INN-E,D,20241021,21.22,21.22,20.97,21.05,61900 INN-F,D,20241021,21.31,21.4252,21.08,21.08,9700 INSI,D,20241021,17.88,17.91,17.6,17.69,24000 INSP,D,20241021,201.92,203.47,199.21,203.45,283200 INST,D,20241021,23.52,23.55,23.51,23.51,459500 INSW,D,20241021,50.36,50.36,48.87,49.5,947500 INVH,D,20241021,33.99,34.11,33.57,33.71,3217400 INVX,D,20241021,15.42,15.65,15.28,15.42,520900 ION.W,D,20241021,4.65,5.23,4.3309,5.01,131500 IONQ,D,20241021,13.22,15.23,12.99,14.76,29875000 IOT,D,20241021,49.68,50.79,48.91,49.14,1641800 IP,D,20241021,46.6,46.96,46.38,46.93,4642200 IPG,D,20241021,32,32.18,31.58,31.62,6207800 IPI,D,20241021,24.37,24.64,24.1601,24.57,38800 IQI,D,20241021,10.25,10.2701,10.2,10.2,96900 IQV,D,20241021,235.03,235.32,230.16,231.19,846200 IR,D,20241021,100.49,101.08,99.74,100.03,1842600 IRM,D,20241021,124.99,125.64,122.99,123.41,1616500 IRS,D,20241021,12.51,12.51,12.095,12.11,91900 IRS.W,D,20241021,1.09,1.09,1.09,1.09,50000 IRT,D,20241021,19.86,19.86,19.41,19.45,1365100 ISD,D,20241021,13.98,14.005,13.895,13.91,104000 IT,D,20241021,530.64,533,527.675,531.35,151400 ITGR,D,20241021,130.1,130.84,126.68,127.8,415100 ITT,D,20241021,149,149.09,147.1,147.64,339600 ITUB,D,20241021,6.17,6.208,6.14,6.16,10608500 ITW,D,20241021,260.3,261.02,257.741,258.37,559200 IVR,D,20241021,8.8,8.81,8.45,8.46,1974300 IVR-B,D,20241021,24.9,24.9,24.62,24.8,2200 IVR-C,D,20241021,24.58,24.58,24.4204,24.5,12800 IVT,D,20241021,29.95,29.95,29.245,29.27,243800 IVZ,D,20241021,18.49,18.69,17.94,18.02,6701900 IX,D,20241021,108.88,108.88,107.7703,108.15,29600 J,D,20241021,143.91,144.56,143.03,143.54,547000 JBGS,D,20241021,18.65,18.67,18.24,18.24,274700 JBI,D,20241021,10.29,10.39,10.19,10.19,1110300 JBK,D,20241021,26.98,26.98,26.98,26.98,100 JBL,D,20241021,125.9,126.11,124.11,124.37,897000 JBND,D,20241021,53.44,53.4512,53.27,53.3,78600 JBT,D,20241021,98.88,98.88,96.85,97.71,272200 JCE,D,20241021,15.34,15.34,15.24,15.32,17700 JCI,D,20241021,77.47,77.88,76.73,77.17,2546700 JEF,D,20241021,66.3,66.3,65.28,65.37,1344800 JELD,D,20241021,15.72,15.8,15.24,15.26,376200 JEQ,D,20241021,6.01,6.0465,5.9238,5.93,38400 JFR,D,20241021,8.79,8.84,8.77,8.84,402700 JGH,D,20241021,13.01,13.03,12.96,12.995,37400 JHG,D,20241021,40.98,41.27,40.31,40.36,904300 JHI,D,20241021,14.21,14.235,14.19,14.2,9700 JHS,D,20241021,11.63,11.67,11.59,11.59,23300 JHX,D,20241021,36.05,36.05,35.32,35.4,37600 JILL,D,20241021,25.17,25.34,24.73,24.83,113700 JKS,D,20241021,20.53,20.53,19.84,20.42,1304400 JLL,D,20241021,266.25,270.38,265.01,265.52,333500 JLS,D,20241021,18.39,18.4,18.07,18.2,24600 JMIA,D,20241021,4.81,4.835,4.65,4.8,2570800 JMM,D,20241021,6.03,6.115,6.03,6.04,18200 JNJ,D,20241021,165.1,165.25,162.31,162.83,6082700 JNPR,D,20241021,39.1,39.28,39.1,39.26,3601500 JOB.W,D,20241021,0.89,0.89,0.78,0.79,40300 JOBY,D,20241021,5.6,5.94,5.4,5.49,9921300 JOE,D,20241021,59.32,59.55,57.79,57.83,201700 JOF,D,20241021,7.84,7.91,7.78,7.79,188800 JPC,D,20241021,8.05,8.06,8.01,8.04,909800 JPI,D,20241021,21.15,21.2,20.9601,21.18,66300 JPM,D,20241021,225.22,225.7,222.9,223,5869900 JPM-C,D,20241021,25.41,25.45,25.31,25.36,126900 JPM-D,D,20241021,25.2,25.2899,25.145,25.19,58300 JPM-J,D,20241021,23.58,23.69,23.32,23.41,63000 JPM-K,D,20241021,22.44,22.4592,22.0332,22.19,101700 JPM-L,D,20241021,22.77,22.96,22.45,22.542,130500 JPM-M,D,20241021,20.85,20.8567,20.44,20.65,237100 JQC,D,20241021,5.71,5.74,5.69,5.71,488600 JRI,D,20241021,13.22,13.236,13.13,13.15,129700 JRS,D,20241021,9.01,9.07,8.9,8.95,91000 JWN,D,20241021,24.62,24.835,23.91,23.99,1815700 JXN,D,20241021,98.69,98.69,96.72,97.41,537000 JXN-A,D,20241021,27.21,27.2399,27.08,27.14,19300 K,D,20241021,81,81.26,80.85,81.17,2157500 KAI,D,20241021,326.6,327.78,321.74,324.08,59700 KAR,D,20241021,16.42,16.57,16.22,16.24,476300 KB,D,20241021,68.07,68.07,66.74,67.11,110800 KBDC,D,20241021,16,16.1,15.97,16.1,35000 KBH,D,20241021,85.17,85.67,81.04,81.1,957900 KBR,D,20241021,70.51,71.11,70.37,71.08,953000 KD,D,20241021,25,25.17,24.22,24.41,1254500 KEN,D,20241021,27.5,27.5,27.03,27.5,12100 KEP,D,20241021,7.74,7.74,7.62,7.63,85400 KEX,D,20241021,122.21,122.72,121.11,122.01,219500 KEY,D,20241021,17.36,17.53,17.06,17.09,7560300 KEY-I,D,20241021,25.44,25.67,24.9601,25.4793,15400 KEY-J,D,20241021,23.3,23.37,22.9375,23.1052,23300 KEY-K,D,20241021,23.67,23.7681,23.2405,23.36,26300 KEY-L,D,20241021,24.86,24.86,24.14,24.84,163300 KEYS,D,20241021,159.2,159.34,157.06,157.82,851200 KF,D,20241021,21.97,22.21,21.97,22.06,4600 KFRC,D,20241021,55.38,55.38,53.55,53.57,278000 KFS,D,20241021,9.3,9.39,9.26,9.35,28100 KFY,D,20241021,70.7,70.7,69.615,69.71,369500 KGC,D,20241021,10.77,10.82,10.5,10.54,14633100 KGS,D,20241021,31.25,31.4,30.64,30.9,585900 KIM,D,20241021,24.57,24.6,24.01,24.06,3041500 KIM-L,D,20241021,23.15,23.185,22.7,22.78,18700 KIM-M,D,20241021,24.08,24.08,23.59,23.67,10000 KIM-N,D,20241021,60.6357,60.6357,60.6357,60.6357,600 KIND,D,20241021,2.5,2.53,2.46,2.47,495000 KIO,D,20241021,14.24,14.285,14.15,14.18,246200 KKR,D,20241021,139.8,141.68,139.742,140.57,2853600 KKRS,D,20241021,20.66,20.66,20.38,20.4239,6400 KLC,D,20241021,28.1,28.55,27.88,28.09,431500 KLG,D,20241021,17.68,17.7112,17.165,17.25,449900 KMB,D,20241021,145.41,146.13,144,144.21,2508300 KMI,D,20241021,25,25.01,24.65,24.74,9920300 KMPB,D,20241021,23.56,23.635,23.45,23.57,14200 KMPR,D,20241021,63.51,63.79,63.125,63.28,209100 KMT,D,20241021,25.58,25.75,25.22,25.44,699900 KMX,D,20241021,74.36,74.37,71.81,71.94,2117400 KN,D,20241021,17.74,17.74,17.45,17.51,476000 KNF,D,20241021,94.12,95.85,93.45,94.94,292500 KNOP,D,20241021,6.36,6.41,6.35,6.38,37300 KNSL,D,20241021,473,473,465.81,468.92,103200 KNTK,D,20241021,50.84,51.16,50.12,50.25,339200 KNX,D,20241021,51.7,52.55,51.05,52.26,1819700 KO,D,20241021,70,70.325,69.305,69.45,11981100 KODK,D,20241021,4.71,4.78,4.69,4.73,321200 KOF,D,20241021,86.39,86.79,85.44,86.23,157600 KOP,D,20241021,37.22,37.22,36.03,36.04,84400 KORE,D,20241021,2.03,2.18,2.028,2.18,1800 KOS,D,20241021,4.29,4.34,4.17,4.24,4183800 KR,D,20241021,56.85,57.21,56.25,56.34,2469900 KRC,D,20241021,43.33,43.48,42.14,42.18,1618300 KRE-A,D,20241021,21.4396,21.4396,21,21.17,12300 KREF,D,20241021,12,12.16,11.65,11.68,424000 KRG,D,20241021,26.39,26.4,25.85,25.9,1730100 KRO,D,20241021,12.18,12.18,11.76,11.83,127700 KRP,D,20241021,16.2,16.2783,16.05,16.15,348400 KSM,D,20241021,10.14,10.17,10.12,10.13,24500 KSS,D,20241021,20.89,21.17,20.35,20.95,5915300 KT,D,20241021,15.61,15.675,15.55,15.62,965200 KTB,D,20241021,82.99,82.99,81.6,81.72,307900 KTF,D,20241021,10.21,10.21,10.06,10.08,279400 KTH,D,20241021,29.42,29.89,29.31,29.6,15400 KTN,D,20241021,27.57,27.74,27.3,27.41,2600 KUKE,D,20241021,0.8165,0.8165,0.5635,0.6715,967200 KVUE,D,20241021,22.95,23.39,22.8,22.92,38291800 KVYO,D,20241021,37.2,38.045,37.18,38.01,525400 KW,D,20241021,11.12,11.18,10.885,10.93,648100 KWR,D,20241021,161.85,161.85,158.57,158.75,112800 KYN,D,20241021,11.79,11.8299,11.72,11.77,623200 L,D,20241021,81.66,82.01,80.96,81.07,441800 LAAC,D,20241021,3.45,3.475,3.35,3.46,1330500 LAC,D,20241021,3.12,3.14,2.89,3.01,13062300 LAD,D,20241021,312.77,314.23,304.9025,306.51,271900 LADR,D,20241021,11.17,11.17,10.945,10.96,778400 LANV,D,20241021,1.5,1.6513,1.5,1.64,5700 LAW,D,20241021,5.98,6,5.92,5.98,79400 LAZ,D,20241021,53.3,53.365,52.37,52.64,281400 LB,D,20241021,53.89,56.24,53.11,54.03,469000 LBRT,D,20241021,17.78,20.45,17.12,17.53,3592200 LC,D,20241021,12.69,12.8,12.27,12.28,938400 LCII,D,20241021,123.13,123.625,117.63,117.93,165600 LDI,D,20241021,2.13,2.13,2.04,2.11,1194700 LDOS,D,20241021,169.84,170.15,168.54,169.68,365100 LDP,D,20241021,21.32,21.4,21.21,21.28,70000 LEA,D,20241021,108.88,108.925,105.03,105.11,654300 LEG,D,20241021,13.53,13.55,13.02,13.06,903800 LEN,D,20241021,187.91,188.08,180.27,180.63,1449200 LEN.B,D,20241021,175,175,168.3,168.3,36300 LEO,D,20241021,6.51,6.51,6.405,6.42,121100 LEV,D,20241021,0.6805,0.6925,0.65,0.6501,204400 LEV.W,D,20241021,0.017,0.017,0.0153,0.0153,4900 LEVI,D,20241021,18.64,18.8799,18.53,18.65,1985300 LFT,D,20241021,2.61,2.61,2.5,2.53,68200 LGF.A,D,20241021,7.89,7.91,7.55,7.56,626200 LGF.B,D,20241021,7,7.03,6.73,6.75,776800 LGI,D,20241021,17.64,17.9381,17.6,17.88,96100 LH,D,20241021,215.76,216.76,212.97,214.13,710400 LHX,D,20241021,250,250.88,247.46,248.15,703300 LICY,D,20241021,2.25,2.43,2.21,2.31,361400 LII,D,20241021,603.72,607.15,599.57,603.01,202400 LITB,D,20241021,2.37,2.46,2.31,2.44,11300 LLAP,D,20241021,0.2478,0.2497,0.2463,0.2474,8264100 LLY,D,20241021,917.98,918.86,904.56,906.13,1592200 LMND,D,20241021,18.5,18.83,18.375,18.59,733000 LMT,D,20241021,615.64,618.95,611.36,614.61,1017400 LNC,D,20241021,33.36,33.53,32.81,32.82,1243500 LNC-D,D,20241021,28.67,28.67,28.42,28.49,30600 LND,D,20241021,4.4,4.44,4.35,4.44,90200 LNG,D,20241021,183.01,184.2,180.62,181.07,1086900 LNN,D,20241021,115.92,116.2,113.145,113.65,61000 LOAR,D,20241021,78.37,81.15,77.16,79.78,197200 LOB,D,20241021,49.56,49.56,47.46,47.46,240900 LOCL,D,20241021,2.64,2.64,2.565,2.565,1200 LOMA,D,20241021,8.07,8.155,8.01,8.09,258900 LOW,D,20241021,280.58,282.7,275.67,276.84,2438200 LPG,D,20241021,33,33.19,32.07,32.78,588700 LPL,D,20241021,3.79,3.8288,3.77,3.77,155900 LPX,D,20241021,104.48,105.54,102.98,103.07,433200 LRN,D,20241021,64.69,65.31,63.52,64.62,1533000 LSPD,D,20241021,15.74,15.8,15.44,15.77,280500 LTC,D,20241021,36.23,36.35,35.59,35.64,196100 LTH,D,20241021,26.07,26.305,25.67,25.8,1118100 LTM,D,20241021,26.5,27.29,26.445,27.19,335300 LU,D,20241021,2.76,3.03,2.67,3.03,4733200 LUMN,D,20241021,7.51,7.78,6.21,6.57,57089900 LUV,D,20241021,30.57,30.79,30.165,30.44,7617800 LVS,D,20241021,51.33,51.385,50.669,51.17,3430300 LVWR,D,20241021,6.38,6.51,6.25,6.27,13200 LW,D,20241021,78.1,78.73,76.54,77.31,2286600 LXFR,D,20241021,13.04,13.15,12.78,12.84,105300 LXP,D,20241021,9.76,9.76,9.53,9.55,1151800 LXP-C,D,20241021,52.22,52.355,51.89,51.89,2000 LXU,D,20241021,9.21,9.25,9,9.09,272900 LYB,D,20241021,91.59,91.64,89.6,89.74,1956600 LYG,D,20241021,3.21,3.216,3.17,3.18,4900400 LYV,D,20241021,114.94,115.78,114.19,114.96,1298600 LZB,D,20241021,41.21,41.21,39.75,39.76,325100 LZM,D,20241021,6.3,6.38,5.8,6.21,117600 LZM.W,D,20241021,0.75,0.75,0.75,0.75,500 M,D,20241021,16.18,16.3599,15.95,16.02,3521400 MA,D,20241021,516.99,518.82,513.9401,515.01,2217500 MAA,D,20241021,155,155,152.09,152.61,653800 MAA-I,D,20241021,59.43,59.44,59.35,59.35,400 MAC,D,20241021,18.85,18.86,18.43,18.46,1780800 MAIN,D,20241021,52.37,52.62,51.3,52.6,342600 MAN,D,20241021,64.95,64.95,62.12,62.59,1059000 MANU,D,20241021,16.49,16.52,16.29,16.36,120000 MAS,D,20241021,85.85,85.89,83.96,84.19,1306000 MATV,D,20241021,16.46,16.55,15.635,15.78,318800 MATX,D,20241021,137.08,137.08,134.16,134.51,138700 MAV,D,20241021,8.72,8.74,8.66,8.66,31700 MAX,D,20241021,19.46,20.71,18.89,19,397200 MBC,D,20241021,19.19,19.23,18.745,18.97,707100 MBI,D,20241021,3.93,3.94,3.8,3.84,152600 MC,D,20241021,71.5,71.5,70.495,70.64,530700 MCB,D,20241021,57.92,57.92,55.4881,55.93,107400 MCD,D,20241021,317.13,317.9,314.41,314.89,2404000 MCI,D,20241021,19.72,20.04,19.35,20.02,34000 MCK,D,20241021,512,512,506.76,508.32,678600 MCN,D,20241021,7.06,7.09,7.05,7.05,54500 MCO,D,20241021,486.64,489.155,483.97,486.96,886100 MCR,D,20241021,6.42,6.42,6.36,6.38,106900 MCS,D,20241021,16.5,16.74,16.29,16.39,220200 MCW,D,20241021,6.51,6.56,6.3,6.32,591400 MCY,D,20241021,67.1,67.32,66.12,66.44,168900 MD,D,20241021,12.78,12.82,12.66,12.73,386400 MDST,D,20241021,26.35,26.35,26.1,26.1381,7200 MDT,D,20241021,92,92.05,90.78,91.03,4411500 MDU,D,20241021,29.56,30.07,29.22,29.24,2951700 MDV,D,20241021,17.07,17.34,16.84,17.21,45400 MDV-A,D,20241021,24.85,24.85,24.8,24.825,2600 MEC,D,20241021,20.59,20.8,20.35,20.35,83400 MED,D,20241021,18.17,18.17,17.64,17.76,189300 MEG,D,20241021,27.33,27.89,26.82,27.58,394100 MEGI,D,20241021,14.76,14.8,14.6678,14.68,87300 MEI,D,20241021,10.91,10.91,10.295,10.45,571400 MER-K,D,20241021,26.11,26.2365,26.01,26.12,27100 MET,D,20241021,85.33,85.53,84.65,84.84,2592300 MET-A,D,20241021,24.65,24.6739,24.4258,24.565,21600 MET-E,D,20241021,25,25.01,24.735,24.83,65900 MET-F,D,20241021,22.88,22.8869,22.43,22.65,51600 MFA,D,20241021,12.63,12.63,12.3,12.31,533000 MFA-B,D,20241021,23.09,23.2184,22.6,22.8194,111000 MFA-C,D,20241021,24.15,24.18,23.56,23.77,100100 MFAN,D,20241021,25.68,25.69,25.61,25.67,13400 MFAO,D,20241021,25.69,25.69,25.624,25.63,13300 MFC,D,20241021,30.38,30.49,29.925,30.04,1278300 MFG,D,20241021,4.28,4.29,4.23,4.26,983400 MFM,D,20241021,5.69,5.705,5.57,5.64,111000 MG,D,20241021,12.18,12.18,11.695,11.7,142600 MGA,D,20241021,43.23,43.42,41.77,41.85,1461000 MGF,D,20241021,3.24,3.24,3.22,3.23,24100 MGM,D,20241021,41.11,41.19,40.14,40.48,2993700 MGR,D,20241021,25.06,25.08,24.9,24.94,33600 MGRB,D,20241021,20.75,20.75,20.28,20.34,7200 MGRD,D,20241021,18.04,18.04,17.68,17.69,14400 MGRE,D,20241021,25.8,25.8299,25.57,25.65,29700 MGY,D,20241021,26.44,26.44,25.85,25.89,2180800 MHD,D,20241021,12.73,12.74,12.58,12.61,55100 MHF,D,20241021,7.28,7.28,7.2201,7.26,36600 MHI,D,20241021,9.45,9.47,9.36,9.39,74100 MHK,D,20241021,163.85,164.289,159.56,161.25,619600 MHLA,D,20241021,17.02,17.1801,16.61,17.065,18900 MHN,D,20241021,10.98,11.05,10.97,11,29100 MHNC,D,20241021,18.26,18.45,18.26,18.45,1300 MHO,D,20241021,173.43,174.04,164.78,164.95,246600 MIN,D,20241021,2.71,2.72,2.7,2.72,133200 MIO,D,20241021,12.19,12.19,12.11,12.11,45000 MIR,D,20241021,14.32,14.71,14.245,14.44,2709900 MIT-A,D,20241021,23.67,23.67,23.45,23.55,5200 MIT-B,D,20241021,23.75,23.8,22.5,23.04,47700 MIT-C,D,20241021,25.14,25.15,25.05,25.0654,6800 MITN,D,20241021,25.47,25.6,25.47,25.53,4600 MITP,D,20241021,25.6,25.6785,25.5,25.61,9700 MITT,D,20241021,7.57,7.57,7.43,7.44,179600 MIY,D,20241021,11.96,11.96,11.88,11.88,26800 MKC,D,20241021,80.05,80.105,77.98,78.06,1961500 MKC.V,D,20241021,81.12,81.12,78.1,78.34,1800 MKFG,D,20241021,4.56,4.63,4.56,4.58,68900 MKL,D,20241021,1590,1602.94,1578.57,1599.18,45400 ML,D,20241021,46.85,47.32,45.09,46.95,130500 MLI,D,20241021,72.36,72.47,71.25,72.08,863800 MLM,D,20241021,580.12,580.41,573.27,577.53,363100 MLNK,D,20241021,21.41,21.41,20.835,21.14,371200 MLP,D,20241021,22.17,22.28,21.36,21.99,23300 MLR,D,20241021,64.78,65.24,63.32,63.36,67800 MMC,D,20241021,222.12,223.56,221.1,222.06,1524100 MMD,D,20241021,16.83,16.83,16.78,16.8,108900 MMI,D,20241021,37.81,37.81,36.88,36.92,81700 MMKT,D,20241021,100.33,100.35,100.32,100.35,13600 MMM,D,20241021,135.28,135.84,133.75,134.84,5940500 MMS,D,20241021,89.67,90.065,87.82,88.08,192100 MMT,D,20241021,4.79,4.8,4.78,4.78,78000 MMU,D,20241021,10.82,10.835,10.75,10.765,138600 MNR,D,20241021,16.56,16.7799,16.37,16.47,106100 MNSO,D,20241021,16.53,17.058,16.36,16.75,1658800 MNT.W,D,20241021,0.025,0.025,0.025,0.025,200 MNTN,D,20241021,11.38,11.38,11.38,11.38,100 MO,D,20241021,49.62,49.69,48.98,49.06,5011500 MOD,D,20241021,133.16,133.919,129.49,130.53,482000 MODG,D,20241021,10.56,10.61,10.25,10.4,2886600 MOG.A,D,20241021,198.71,198.71,194.63,194.82,116100 MOG.B,D,20241021,206,206,206,206,200 MOGU,D,20241021,2.02,2.15,2,2.02,2600 MOH,D,20241021,289.22,290.66,285.76,286.6,948200 MOS,D,20241021,26.34,26.3871,25.825,26.02,2155600 MOV,D,20241021,19.78,19.78,19.26,19.32,248100 MP,D,20241021,18.46,18.53,17.735,18.08,1788100 MPA,D,20241021,12.5,12.5,12.37,12.41,16200 MPC,D,20241021,158.79,159.04,156.16,156.91,2203800 MPLN,D,20241021,11.55,11.78,10.8197,11.02,26900 MPLX,D,20241021,44.6,44.6,43.88,43.97,1768800 MPV,D,20241021,17.12,17.28,17.12,17.1629,6900 MPW,D,20241021,4.96,4.965,4.72,4.73,8278000 MPX,D,20241021,9.82,9.82,9.36,9.38,32000 MQT,D,20241021,10.72,10.72,10.6419,10.65,39500 MQY,D,20241021,13.02,13.05,12.875,12.92,205400 MRC,D,20241021,12.73,12.9805,12.56,12.56,453700 MRK,D,20241021,109.08,109.17,106.18,106.34,11444800 MRO,D,20241021,27,27.04,26.49,26.55,4118000 MS,D,20241021,120.37,120.69,117.88,118.28,7469000 MS-A,D,20241021,23.46,23.46,23.16,23.32,38000 MS-E,D,20241021,25.27,25.3,25.27,25.28,38900 MS-F,D,20241021,25.29,25.36,25.28,25.35,39900 MS-I,D,20241021,25.43,25.5,25.41,25.43,27900 MS-K,D,20241021,25.15,25.25,25.01,25.08,30300 MS-L,D,20241021,24.04,24.075,23.63,23.78,14800 MS-O,D,20241021,20.55,20.6278,20.14,20.42,117200 MS-P,D,20241021,26.5,26.5799,26.3,26.39,19000 MS-Q,D,20241021,26.69,26.7513,26.5,26.51,50800 MSA,D,20241021,172.53,173.16,170.26,170.86,79600 MSB,D,20241021,25.13,25.4,25.07,25.15,11100 MSC,D,20241021,6.14,6.5,6.14,6.3,6400 MSCI,D,20241021,602.75,607.71,598.81,603.81,344000 MSD,D,20241021,7.63,7.77,7.6252,7.7352,78100 MSDL,D,20241021,20.02,20.08,19.58,20.05,862900 MSGE,D,20241021,43.52,43.56,42.35,42.41,188100 MSGS,D,20241021,218.43,219.055,217.05,217.11,61600 MSI,D,20241021,475.96,478.5,475.51,477.1,627700 MSM,D,20241021,84.24,84.24,82.28,82.41,379700 MT,D,20241021,24.26,24.29,23.795,23.86,1530300 MTAL,D,20241021,12.6,12.6,12.15,12.25,237600 MTB,D,20241021,197,197.77,192.93,193.63,1072200 MTB-H,D,20241021,25.5,25.58,25.2001,25.38,9800 MTB-J,D,20241021,27.81,27.86,27.6,27.63,118300 MTD,D,20241021,1363.14,1372.7,1357.075,1365.68,93900 MTDR,D,20241021,52.31,52.47,50.78,50.81,1144600 MTG,D,20241021,25.96,26.02,25.35,25.37,1328100 MTH,D,20241021,202.59,203.175,193.28,193.64,358500 MTN,D,20241021,172.09,173.37,167.26,167.37,714400 MTR,D,20241021,5.89,6.055,5.75,5.99,6700 MTRN,D,20241021,105.56,105.56,103.29,104.93,74300 MTUS,D,20241021,15,15.065,14.61,14.79,212100 MTW,D,20241021,10.29,10.29,9.8298,9.85,324500 MTX,D,20241021,80.18,80.18,77.83,77.94,157000 MTZ,D,20241021,127,129,126.08,128.2,403000 MUA,D,20241021,12.64,12.65,12.55,12.63,35900 MUC,D,20241021,11.43,11.45,11.36,11.37,164400 MUE,D,20241021,10.58,10.6,10.51,10.53,54300 MUFG,D,20241021,10.81,10.81,10.654,10.69,1173500 MUI,D,20241021,12.57,12.572,12.515,12.52,411100 MUJ,D,20241021,12,12.015,11.94,11.96,90600 MUR,D,20241021,33.4,33.45,32.71,33.1,2031700 MUSA,D,20241021,479.81,482.37,477.075,479.94,121100 MUX,D,20241021,11.25,11.39,10.73,10.87,828400 MVF,D,20241021,7.61,7.61,7.5501,7.57,28600 MVO,D,20241021,9.16,9.3299,9.08,9.12,44600 MVT,D,20241021,11.32,11.32,11.2278,11.25,22300 MWA,D,20241021,22.61,22.615,22.26,22.26,775000 MX,D,20241021,4.93,4.98,4.83,4.84,83600 MXE,D,20241021,9.23,9.2813,9.01,9.01,5300 MXF,D,20241021,14.8,14.8,14.6,14.75,78100 MYD,D,20241021,11.61,11.61,11.52,11.52,64000 MYE,D,20241021,13.1,13.16,12.94,13.03,261300 MYI,D,20241021,11.84,11.85,11.75,11.77,102700 MYN,D,20241021,10.6,10.63,10.56,10.58,42700 MYTE,D,20241021,7.32,7.43,6.9,7.15,114800 NABL,D,20241021,12.71,12.71,12.505,12.67,407200 NAC,D,20241021,11.76,11.77,11.68,11.71,650300 NAD,D,20241021,12.32,12.32,12.23,12.23,590500 NAN,D,20241021,11.68,11.7381,11.63,11.63,69000 NAPA,D,20241021,10.97,10.99,10.96,10.97,1668800 NAT,D,20241021,3.59,3.59,3.5,3.52,2311200 NATL,D,20241021,27.52,27.55,27.09,27.22,312700 NAZ,D,20241021,11.88,11.9199,11.845,11.8668,20800 NBB,D,20241021,16.2,16.2725,16,16.01,73000 NBHC,D,20241021,43.34,43.42,41.63,41.68,187500 NBR,D,20241021,75.75,76.89,71.66,74.57,328900 NBXG,D,20241021,12.86,12.9,12.75,12.81,180100 NC,D,20241021,28.75,28.75,27.95,27.95,7700 NCA,D,20241021,9.17,9.19,9.1,9.19,44800 NCDL,D,20241021,17.4,17.428,17.16,17.24,169900 NCLH,D,20241021,23.63,23.86,23.39,23.71,8331700 NCV,D,20241021,3.55,3.56,3.51,3.53,414700 NCV-A,D,20241021,23,23,23,23,7000 NCZ,D,20241021,3.17,3.17,3.14,3.16,313400 NCZ-A,D,20241021,21.85,21.85,21.68,21.76,4500 NDMO,D,20241021,11.11,11.17,11.08,11.16,75500 NDP,D,20241021,39.28,39.97,38.7164,39.369,3900 NE,D,20241021,32.85,32.87,31.775,32.31,2260800 NEA,D,20241021,11.86,11.8699,11.78,11.78,874000 NEE,D,20241021,84.76,84.96,83.66,84.03,7053800 NEE-N,D,20241021,25.1,25.2852,24.87,24.9625,35700 NEE-R,D,20241021,46.57,46.75,46.33,46.45,420600 NEE-S,D,20241021,55.96,55.96,55.3,55.44,412700 NEM,D,20241021,58.46,58.71,57.37,57.57,8259800 NEP,D,20241021,26.11,26.25,25.22,25.24,1039200 NET,D,20241021,90.16,92.79,90.0053,90.74,1479900 NETZ,D,20241021,75.26,75.32,74.7687,74.98,6800 NEU,D,20241021,527.44,527.44,518.26,519.29,22800 NEUE,D,20241021,5.54,5.626,5.54,5.626,1200 NEXA,D,20241021,7.89,7.9,7.53,7.66,45300 NFG,D,20241021,63.11,63.54,62.32,62.59,360400 NFJ,D,20241021,12.93,12.99,12.915,12.94,122100 NGG,D,20241021,67.54,67.66,66.73,67.03,327800 NGL,D,20241021,4.29,4.3,4.11,4.18,295900 NGL-B,D,20241021,23.15,23.358,22.98,23.01,64400 NGL-C,D,20241021,23.15,23.23,22.95,22.9701,11200 NGS,D,20241021,19.88,20.0082,19.475,19.63,23400 NGVC,D,20241021,27.61,27.82,26.8,26.87,89100 NGVT,D,20241021,34.77,35,33.74,33.8,221500 NHI,D,20241021,76.51,77.235,74.38,74.7,222700 NI,D,20241021,35.1,35.19,34.845,34.93,2194600 NIC,D,20241021,101.48,101.48,99.39,100.11,36000 NIE,D,20241021,23.63,23.63,23.45,23.59,44800 NIM,D,20241021,9.3,9.3227,9.3,9.3157,7100 NINE,D,20241021,1.05,1.06,1.02,1.04,208400 NIO,D,20241021,5.09,5.27,5.0518,5.14,35255300 NJR,D,20241021,47.14,47.17,46.3608,46.61,338700 NKE,D,20241021,82.85,83.09,81.44,81.48,7550100 NKX,D,20241021,13.87,13.87,13.758,13.81,106700 NL,D,20241021,8.17,8.17,7.71,7.87,29600 NLOP,D,20241021,30.81,30.895,30.24,30.3,73100 NLY,D,20241021,20.23,20.29,19.85,19.86,4562600 NLY-F,D,20241021,25.79,25.79,25.41,25.595,148800 NLY-G,D,20241021,25.46,25.46,25.3,25.35,14300 NLY-I,D,20241021,25.61,25.675,25.41,25.51,88000 NMAI,D,20241021,12.88,12.95,12.87,12.89,62800 NMCO,D,20241021,11.57,11.57,11.48,11.48,138300 NMG,D,20241021,1.63,1.65,1.56,1.58,24100 NMI,D,20241021,9.93,10,9.93,9.96,21700 NMM,D,20241021,58.94,59.43,57.95,58.83,160900 NMR,D,20241021,5.3,5.3,5.2,5.22,559100 NMS,D,20241021,12.94,13.2,12.895,13,29700 NMT,D,20241021,11.78,11.78,11.72,11.745,19400 NMZ,D,20241021,11.52,11.52,11.42,11.45,282100 NNI,D,20241021,114.12,114.12,112.02,112.22,41000 NNN,D,20241021,48.91,49.005,48.23,48.27,780700 NNY,D,20241021,8.51,8.53,8.47,8.51,38900 NOA,D,20241021,17,17.64,17,17.57,72900 NOAH,D,20241021,12.45,12.8,12.3005,12.73,63600 NOC,D,20241021,533.73,536.89,525.83,529.65,579700 NOG,D,20241021,37.63,37.7968,37.18,37.33,1061400 NOK,D,20241021,4.75,4.82,4.75,4.79,27704400 NOM,D,20241021,11.02,11.03,10.86,10.9,10500 NOMD,D,20241021,17.92,17.95,17.7,17.7,234800 NOT.W,D,20241021,0.07,0.07,0.064,0.07,1900 NOTE,D,20241021,1.17,1.2,1.14,1.17,225900 NOV,D,20241021,15.64,15.66,15.345,15.48,3658000 NOVA,D,20241021,5.66,5.685,5.21,5.22,8884000 NOW,D,20241021,902,918.63,899.7721,918.34,1417100 NPCT,D,20241021,11.55,11.55,11.28,11.38,170800 NPFD,D,20241021,18.99,18.99,18.8507,18.95,275100 NPK,D,20241021,74.6,75.35,74.41,75.09,27500 NPO,D,20241021,156.32,156.32,152.08,152.47,61900 NPV,D,20241021,12.99,13.04,12.95,12.97,42500 NPW.W,D,20241021,1.87,2.1658,1.83,2.1499,35700 NPWR,D,20241021,8.1,9.05,8.02,8.92,803900 NQP,D,20241021,12.3,12.3,12.15,12.15,60000 NR,D,20241021,7.12,7.13,7.035,7.08,355000 NRDY,D,20241021,1.02,1.0294,0.9532,1,2907600 NRE-A,D,20241021,23.2799,23.2799,23.17,23.1801,1400 NREF,D,20241021,15.2,15.3118,14.825,14.94,25000 NRG,D,20241021,86.45,87.07,85.23,86.45,1714000 NRGV,D,20241021,1.55,1.96,1.525,1.88,3951400 NRK,D,20241021,11.09,11.1,11.02,11.04,164600 NRP,D,20241021,96,96.71,94.79,96.31,21300 NRT,D,20241021,5.1,5.14,5.0452,5.07,32800 NRUC,D,20241021,25.11,25.2199,24.96,25.12,11300 NSA,D,20241021,44.67,44.94,42.87,43.04,381600 NSA-A,D,20241021,23.52,23.68,23.35,23.52,11500 NSA-B,D,20241021,22.61,22.65,22.495,22.54,1900 NSC,D,20241021,251.51,252.33,247.7,248.16,1278300 NSP,D,20241021,87.98,88.72,86.97,86.99,247900 NTB,D,20241021,38.63,38.66,37.47,37.67,270400 NTEST.I,D,20241021,25.02,25.03,25.02,25.03,2200 NTG,D,20241021,50.69,50.79,50.4301,50.45,4200 NTR,D,20241021,47.74,48.08,46.71,47.31,2129600 NTST,D,20241021,16.48,16.54,16.2,16.23,487100 NTZ,D,20241021,3.9,4.11,3.8,3.99,9300 NU,D,20241021,14.39,14.6799,14.375,14.54,15294900 NUE,D,20241021,158.54,159.205,155.41,156.11,2062400 NUS,D,20241021,6.31,6.325,6.115,6.16,958800 NUV,D,20241021,9.11,9.11,9.07,9.08,490200 NUV.W,D,20241021,0.0851,0.1375,0.0851,0.1375,1600 NUVB,D,20241021,2.48,2.51,2.32,2.36,1802800 NUW,D,20241021,14.2,14.25,14.2,14.23,21500 NVG,D,20241021,13.37,13.39,13.25,13.25,447300 NVGS,D,20241021,16.67,16.69,16.34,16.38,246600 NVO,D,20241021,117.95,117.96,116.88,117.33,3230500 NVR,D,20241021,9824.01,9867,9622.16,9655.67,15000 NVRI,D,20241021,10.37,10.395,9.835,9.94,331700 NVRO,D,20241021,5.35,5.44,5.06,5.22,340100 NVS,D,20241021,116.77,116.85,115.59,115.73,646500 NVST,D,20241021,18.83,18.995,18.54,18.57,1697200 NVT,D,20241021,75.37,75.625,74.36,74.69,737300 NWG,D,20241021,9.45,9.4766,9.34,9.38,1682300 NWN,D,20241021,40.82,40.8799,39.945,40.49,221700 NX,D,20241021,30.71,30.71,29.91,30.22,397200 NXC,D,20241021,13.96,13.965,13.85,13.85,11400 NXD-A,D,20241021,15.59,15.595,15.4,15.5,5400 NXDT,D,20241021,5.9,5.9,5.71,5.72,91200 NXE,D,20241021,8.36,8.45,7.8918,7.95,9785700 NXG,D,20241021,44.3,44.4779,44.0538,44.18,20900 NXJ,D,20241021,13,13,12.85,12.87,127100 NXN,D,20241021,12.15,12.1942,12.0701,12.0715,3200 NXP,D,20241021,14.98,15.05,14.96,14.98,30200 NXRT,D,20241021,44.95,44.99,43.75,44.05,110200 NYC,D,20241021,9.14,9.4978,8.7811,8.7811,2000 NYC-A,D,20241021,22.34,22.45,21.86,22.05,37200 NYC-U,D,20241021,39.25,39.37,39,39.03,9200 NYCB,D,20241021,12.31,12.4869,11.64,11.69,6748200 NYT,D,20241021,55.35,55.55,54.965,55.05,566300 NZF,D,20241021,12.9,12.905,12.77,12.79,449500 O,D,20241021,64.54,64.88,63.75,63.79,3301000 OAK-A,D,20241021,24.4,24.4,24.07,24.2203,5100 OAK-B,D,20241021,23.52,23.6,23.12,23.13,15100 OBDC,D,20241021,15.12,15.25,15.09,15.23,1311100 OBDE,D,20241021,14.6,14.65,14.5,14.61,139300 OBK,D,20241021,32.75,32.75,31.44,31.44,65000 OC,D,20241021,189.5,189.5,185.14,186.2,764900 OCFT,D,20241021,2.47,2.84,2.35,2.35,48400 ODC,D,20241021,69.85,69.95,68.3,68.43,11700 ODV,D,20241021,2.31,2.69,2.29,2.67,751300 OEC,D,20241021,17.14,17.17,16.68,16.82,528700 OFG,D,20241021,40.69,40.69,39.67,39.69,345700 OGE,D,20241021,41.14,41.19,40.6717,40.8,692500 OGN,D,20241021,17.56,17.79,17.42,17.45,1966000 OGS,D,20241021,74.9,74.9,73.23,73.87,193800 OHI,D,20241021,41.49,41.73,41.17,41.32,1423300 OI,D,20241021,13.09,13.12,12.51,12.52,1044500 OIA,D,20241021,6.78,6.85,6.73,6.74,32900 OII,D,20241021,24.44,24.44,23.96,24.18,738700 OIS,D,20241021,4.43,4.4799,4.18,4.3,990600 OKE,D,20241021,97.75,98.4279,96.21,96.82,1506700 OKLO,D,20241021,19.37,22.93,18.55,22.31,55878400 OLN,D,20241021,47.03,47.21,45.66,45.73,847200 OLO,D,20241021,5.08,5.13,5,5.01,406600 OLP,D,20241021,27.81,27.83,27.1398,27.25,34400 OMC,D,20241021,104.31,104.61,103.27,103.61,1251700 OMF,D,20241021,47.53,48,46.57,46.61,827300 OMI,D,20241021,14.04,14.11,13.7,13.74,740800 ONIT,D,20241021,29.93,30.7096,28.82,30.1,62900 ONL,D,20241021,4.23,4.24,4.1001,4.12,263800 ONON,D,20241021,48.21,48.42,47.25,48.31,2641800 ONTF,D,20241021,6.36,6.43,6.28,6.29,72500 ONTO,D,20241021,208.63,211.01,205.685,209.05,841000 OOMA,D,20241021,12.2,12.3,12.0399,12.17,31800 OPAD,D,20241021,2.96,3.019,2.84,2.86,36200 OPF.W,D,20241021,0.25,0.298,0.25,0.27,41100 OPFI,D,20241021,5.21,5.43,5.19,5.36,502000 OPP,D,20241021,8.87,8.87,8.73,8.735,229300 OPP-A,D,20241021,19.68,19.68,19.43,19.65,4300 OPP-B,D,20241021,20.72,20.72,20.33,20.4,3900 OPY,D,20241021,50.89,50.93,48.74,49.03,18700 OR,D,20241021,20.92,21.1234,20.77,20.92,548800 ORA,D,20241021,79.19,80.53,78.95,80.25,525000 ORC,D,20241021,8.19,8.19,7.95,7.99,2751400 ORCL,D,20241021,174.45,175.15,173.16,173.76,4198300 ORI,D,20241021,36.33,36.49,35.905,35.96,894500 ORN,D,20241021,5.87,6.02,5.79,6,292100 OSCR,D,20241021,16.41,16.83,15.74,15.97,3600400 OSK,D,20241021,108.12,108.12,104.21,104.27,557100 OTIS,D,20241021,105.55,106.25,104.98,105.52,1090900 OUS.W,D,20241021,0.07,0.07,0.06,0.06,46400 OUST,D,20241021,8.02,8.33,7.65,8.25,1017200 OUT,D,20241021,19.01,19.1,18.69,18.78,1140400 OVV,D,20241021,41.22,41.3,39.955,40,2406100 OWL,D,20241021,23.84,23.99,23.69,23.76,4780500 OWLT,D,20241021,5.34,5.34,5.06,5.17,24900 OXM,D,20241021,80.3,82.08,79.125,79.46,457100 OXY,D,20241021,52.05,52.34,51.5,51.82,8892300 OXY.W,D,20241021,30.43,30.96,29.63,29.94,58500 PAAS,D,20241021,25.45,25.73,24.705,24.82,8451000 PAC,D,20241021,172.84,174.43,171.4,174.4,91700 PACK,D,20241021,6.05,6.15,5.97,6.05,264700 PACS,D,20241021,41.9,42.7223,40.72,40.77,958900 PAG,D,20241021,156.52,156.6,151.965,152.11,186300 PAGS,D,20241021,8.43,8.432,8.3,8.37,2604800 PAI,D,20241021,12.65,12.65,12.47,12.555,10200 PAM,D,20241021,68.22,68.645,66.968,67.66,176200 PAR,D,20241021,60.58,62.09,60.4,62.02,436200 PARR,D,20241021,18.03,18.13,17.49,17.76,803500 PATH,D,20241021,13.06,13.39,12.915,13.05,5688200 PAXS,D,20241021,16.43,16.5845,16.3833,16.55,50300 PAY,D,20241021,26.66,26.78,24.78,24.89,437700 PAYC,D,20241021,166.22,172.05,165.97,167.82,810900 PB,D,20241021,72.64,72.92,71.15,71.34,648800 PBA,D,20241021,43.17,43.26,42.73,42.96,564300 PBF,D,20241021,33.92,33.9941,32.51,32.86,1722400 PBH,D,20241021,72.57,72.6514,71.17,71.3,246500 PBI,D,20241021,7.16,7.23,6.96,7.02,1365900 PBI-B,D,20241021,21.11,21.6,21.0942,21.59,21400 PBR,D,20241021,14.15,14.16,13.92,13.96,13119100 PBR.A,D,20241021,12.9,12.9,12.7,12.71,4915500 PBT,D,20241021,11.98,12.0786,11.43,11.61,122100 PCF,D,20241021,6.8,6.86,6.773,6.84,157500 PCG,D,20241021,20.48,20.65,20.28,20.35,9272500 PCK,D,20241021,6.16,6.16,6.11,6.12,74000 PCM,D,20241021,8.12,8.12,8.09,8.11,30000 PCN,D,20241021,13.93,13.95,13.86,13.9,146900 PCOR,D,20241021,63.22,63.91,62.87,63,963400 PCQ,D,20241021,10.11,10.15,10.08,10.08,24600 PD,D,20241021,18.87,19.02,18.54,18.8,620700 PDCC,D,20241021,20.69,20.69,20.61,20.61,600 PDI,D,20241021,19.89,19.98,19.85,19.95,1423900 PDM,D,20241021,11.03,11.04,10.73,10.79,519300 PDO,D,20241021,13.9,13.97,13.88,13.96,544000 PDS,D,20241021,61.16,61.16,59.53,59.93,59600 PDT,D,20241021,13.21,13.3,13.185,13.26,128900 PDX,D,20241021,23.64,23.6491,23.46,23.5,58900 PEB,D,20241021,12.55,12.73,12.365,12.49,2016700 PEB-E,D,20241021,22.82,22.82,22.8,22.8,300 PEB-F,D,20241021,23.0601,23.25,23.0601,23.1,2500 PEB-G,D,20241021,22.69,22.75,22.601,22.75,9500 PEB-H,D,20241021,20.35,20.505,20.35,20.505,2400 PEG,D,20241021,90.12,90.65,89.69,90.17,1772600 PEN,D,20241021,208.35,209.91,201.96,206.68,225200 PEO,D,20241021,24.1,24.1,23.81,23.95,38400 PER.W,D,20241021,0.0482,0.0789,0.0482,0.0576,5400 PERF,D,20241021,1.95,1.9799,1.9001,1.94,13100 PFD,D,20241021,11.96,12.01,11.9,11.99,21400 PFE,D,20241021,29.22,29.22,28.88,28.93,23395600 PFGC,D,20241021,82.94,83.19,82.342,82.54,462900 PFH,D,20241021,20.94,20.94,20.59,20.73,22400 PFL,D,20241021,8.57,8.63,8.54,8.58,147900 PFLT,D,20241021,11.78,11.9,11.78,11.89,670300 PFN,D,20241021,7.61,7.61,7.54,7.57,221100 PFO,D,20241021,9.48,9.48,9.43,9.45,108400 PFS,D,20241021,19.52,19.52,18.58,18.61,438500 PFSI,D,20241021,109.16,109.16,104.74,104.94,364300 PG,D,20241021,170.98,171.48,168.45,169.54,5522400 PGP,D,20241021,8.25,8.25,8.0633,8.14,118000 PGR,D,20241021,251.15,252.71,249.425,250.74,2566900 PGRE,D,20241021,5.38,5.4383,5.25,5.25,876600 PGRU,D,20241021,6.63,6.63,6.62,6.63,114200 PGZ,D,20241021,10.97,10.97,10.84,10.84,22900 PH,D,20241021,640.09,642.6999,637.3,639.24,402400 PHD,D,20241021,9.79,9.8339,9.75,9.8,44500 PHG,D,20241021,32.12,32.1873,31.955,32.14,644500 PHI,D,20241021,26.38,26.38,25.66,25.68,25300 PHIN,D,20241021,45.85,45.99,44.9004,45,218600 PHK,D,20241021,5.07,5.1,5.06,5.08,561200 PHM,D,20241021,148.75,149.47,143.83,144.26,2396600 PHR,D,20241021,19.65,19.99,19.41,19.61,453400 PHT,D,20241021,7.83,7.84,7.7806,7.81,81400 PHX,D,20241021,3.69,3.71,3.63,3.63,34800 PHYT,D,20241021,11.57,11.57,11.54,11.55,600 PII,D,20241021,82.08,82.73,80.15,80.19,868400 PIM,D,20241021,3.34,3.34,3.33,3.34,51500 PINE,D,20241021,18.68,18.73,18.27,18.33,80700 PINS,D,20241021,33.04,33.24,32.63,33.03,3088800 PIPR,D,20241021,304.51,304.51,297.73,298.46,56300 PJT,D,20241021,148.49,148.545,146.305,147.01,181000 PK,D,20241021,13.98,14.18,13.9,13.96,3578000 PKE,D,20241021,14.71,14.71,14.425,14.5,62500 PKG,D,20241021,219.63,219.95,218.06,219.1,429400 PKST,D,20241021,13.91,14.08,12.99,12.99,144000 PKX,D,20241021,62.62,62.62,61.7,62.04,225000 PL,D,20241021,2.32,2.34,2.22,2.28,1802800 PL.W,D,20241021,0.155,0.1849,0.155,0.1849,2700 PLD,D,20241021,120.72,121.46,117.57,117.77,3866100 PLNT,D,20241021,80.24,80.87,79.03,79.16,1383100 PLOW,D,20241021,27,27.32,26.28,26.28,214500 PLTR,D,20241021,42.86,43.4,42.41,42.7,30719700 PLYM,D,20241021,21.58,21.58,20.87,20.9,163600 PM,D,20241021,120.19,120.44,118.52,118.96,5595500 PMF,D,20241021,10.23,10.23,10.02,10.05,76900 PML,D,20241021,9.25,9.25,9.19,9.19,244400 PMM,D,20241021,6.52,6.52,6.46,6.47,29100 PMO,D,20241021,10.78,10.84,10.72,10.72,69200 PMT,D,20241021,14.08,14.08,13.79,13.81,658100 PMT-A,D,20241021,25.36,25.5,25.29,25.445,2600 PMT-B,D,20241021,25.15,25.17,25.04,25.11,12800 PMT-C,D,20241021,21.51,21.51,21.11,21.18,21300 PMTU,D,20241021,26.05,26.05,25.7828,26.0075,1700 PMX,D,20241021,8.14,8.18,8.1102,8.16,77900 PNC,D,20241021,188.49,189.805,185.34,185.64,1681100 PNF,D,20241021,8.22,8.25,8.19,8.2,11100 PNI,D,20241021,7.62,7.6524,7.59,7.59,48100 PNNT,D,20241021,6.99,7,6.915,6.99,642500 PNR,D,20241021,98.9,99.62,98.135,98.36,1566800 PNS.W,D,20241021,0.0179,0.0179,0.0102,0.0176,29000 PNST,D,20241021,0.6,0.649,0.59,0.649,33100 PNW,D,20241021,88.08,88.08,86.93,87.46,1060100 POR,D,20241021,48.4,48.75,48.07,48.5,896800 POST,D,20241021,115.27,115.54,113.22,113.24,512800 PPG,D,20241021,130.53,131.24,128.61,128.82,1291600 PPL,D,20241021,32.65,33.04,32.63,32.73,4039400 PPT,D,20241021,3.65,3.67,3.64,3.64,76000 PR,D,20241021,14.17,14.2,13.84,13.87,8321300 PRA,D,20241021,15.86,15.86,15.4,15.47,278600 PRG,D,20241021,48.4,48.4,46.95,47.03,273200 PRGO,D,20241021,25.21,26.075,25.21,25.85,3071900 PRH,D,20241021,26.69,26.7207,26.5007,26.56,9000 PRI,D,20241021,279.58,280.79,276.67,276.94,129400 PRI-D,D,20241021,24.5,24.5,24.5,24.5,200 PRI-F,D,20241021,24.2874,24.2874,24.2874,24.2874,600 PRI-G,D,20241021,24.27,24.38,24.26,24.26,2000 PRI-H,D,20241021,24.15,24.15,24.15,24.15,800 PRI-I,D,20241021,24,24.14,23.9,24.1,600 PRI-K,D,20241021,23,23,22.95,22.95,4200 PRI-L,D,20241021,24.22,24.22,24.22,24.22,300 PRIM,D,20241021,63.27,63.81,62.84,63.37,501700 PRKS,D,20241021,52.65,53.265,52.19,52.74,555500 PRLB,D,20241021,29.13,29.13,28.21,28.4,115000 PRM,D,20241021,13.48,13.515,13.06,13.2,380500 PRMW,D,20241021,27.78,27.805,27.395,27.53,753900 PRO,D,20241021,19.62,19.75,18.28,18.64,402900 PRS,D,20241021,25.28,25.2989,25.0601,25.1001,16300 PRT,D,20241021,4.05,4.12,3.95,4.03,123300 PRU,D,20241021,126.93,127.61,125.29,125.57,1003400 PSA,D,20241021,343.93,344.6656,331.01,331.85,818100 PSA-F,D,20241021,24.67,24.82,24.61,24.63,10500 PSA-G,D,20241021,24.71,24.7529,24.5439,24.56,10600 PSA-H,D,20241021,25.19,25.22,25.0256,25.05,14500 PSA-I,D,20241021,23.52,23.525,23.18,23.24,11400 PSA-J,D,20241021,23.02,23.02,22.53,22.5786,9500 PSA-K,D,20241021,22.94,22.9499,22.53,22.66,9000 PSA-L,D,20241021,22.69,22.69,22.17,22.2468,25000 PSA-M,D,20241021,20.44,20.44,20.05,20.1,11300 PSA-N,D,20241021,18.8,18.8,18.5818,18.5818,4000 PSA-O,D,20241021,18.65,18.77,18.5,18.63,13300 PSA-P,D,20241021,19.4,19.52,19.04,19.2,19200 PSA-Q,D,20241021,19.2,19.215,18.855,18.94,14500 PSA-R,D,20241021,19.7,19.86,19.36,19.36,18700 PSA-S,D,20241021,20.19,20.19,19.81,19.905,13300 PSBD,D,20241021,16.27,16.29,16.055,16.19,44900 PSE-A,D,20241021,21.2,21.2,20.79,20.8,3300 PSF,D,20241021,20.76,20.82,20.71,20.74,30300 PSF.W,D,20241021,0.0302,0.0313,0.0275,0.028,39300 PSFE,D,20241021,22.59,22.67,22.07,22.14,119500 PSN,D,20241021,107.22,107.55,105.9,107.43,826000 PSO,D,20241021,13.45,13.46,13.365,13.37,157600 PSQ.W,D,20241021,0.2101,0.2101,0.2101,0.2101,2000 PSQH,D,20241021,2.75,2.75,2.6947,2.75,40500 PSTG,D,20241021,56.94,57.96,56.65,57.56,3012100 PSTL,D,20241021,14.71,14.71,14.46,14.58,53900 PSX,D,20241021,133.26,133.45,131.05,131.32,1289000 PTA,D,20241021,20.88,20.8895,20.78,20.82,64200 PTY,D,20241021,14.54,14.57,14.51,14.51,532000 PUK,D,20241021,17.24,17.3,17.035,17.1,930600 PUMP,D,20241021,7.86,7.91,7.64,7.64,524600 PVH,D,20241021,100.61,100.65,97.45,97.65,485900 PVL,D,20241021,1.6,1.61,1.56,1.57,51900 PWR,D,20241021,314.57,317.91,313.76,317.64,515300 PX,D,20241021,11.31,11.31,11.07,11.18,222600 PYN,D,20241021,6.16,6.2,6.11,6.13,15800 PYT,D,20241021,23.01,23.14,23.01,23.14,600 PZC,D,20241021,7.46,7.52,7.44,7.47,38800 QBT.W,D,20241021,0.109,0.12,0.1012,0.1163,282200 QBTS,D,20241021,1.21,1.29,1.15,1.21,14490400 QD,D,20241021,2.19,2.28,2.19,2.26,487200 QGEN,D,20241021,42.64,42.65,41.87,42.12,588900 QS,D,20241021,5.27,5.27,5.1325,5.2,6312900 QSR,D,20241021,70.23,72.99,70.185,72.75,1778200 QTWO,D,20241021,82.18,84.085,81.74,83.42,585600 QUAD,D,20241021,5.47,5.89,5.39,5.8,216200 QVCC,D,20241021,14,14,13.78,13.83,25000 QVCD,D,20241021,13.85,13.89,13.8,13.89,8300 R,D,20241021,149.59,149.59,146.52,146.81,213200 RA,D,20241021,13.54,13.54,13.42,13.45,213000 RACE,D,20241021,482.19,482.39,476.93,480.18,155600 RAMP,D,20241021,24.85,25.02,24.52,24.64,270800 RBA,D,20241021,81,87.14,80.98,86.29,1649300 RBC,D,20241021,286.83,288.28,282.81,286.3,103100 RBLX,D,20241021,39.5,40.37,39.46,40.31,4626900 RBO.W,D,20241021,0.0481,0.0485,0.0481,0.0485,300 RBOT,D,20241021,7.71,8.4,7.13,8.23,30600 RBRK,D,20241021,39.66,39.98,38.16,38.52,1256300 RC,D,20241021,7.25,7.25,6.985,7.02,2029000 RC-E,D,20241021,19.51,19.51,19.35,19.4,5300 RCB,D,20241021,24.3367,24.39,24.3367,24.365,2200 RCF.U,D,20241021,11.51,11.6001,11.46,11.5,1500 RCFA,D,20241021,11.495,11.51,11.495,11.51,45100 RCI,D,20241021,38.98,39.23,38.77,39.11,651500 RCL,D,20241021,199.09,200.89,198.25,199.91,1138400 RCS,D,20241021,7.39,7.468,7.3506,7.37,142000 RCUS,D,20241021,17.95,18.12,16.46,16.97,1063300 RDDT,D,20241021,80.555,80.555,77.9,78.55,3750500 RDN,D,20241021,35.23,35.28,34.19,34.24,951300 RDW,D,20241021,8.55,9.21,8.54,9.1,593600 RDW.W,D,20241021,2.03,2.2,2,2.19,52400 RDY,D,20241021,80,80,78.4,78.74,138900 RELX,D,20241021,47.9,47.9578,47.525,47.63,504300 RERE,D,20241021,2.57,2.62,2.47,2.51,876100 RES,D,20241021,6.48,6.51,6.29,6.37,1175000 REVG,D,20241021,29.79,29.92,28.06,28.89,749200 REX,D,20241021,45.44,45.54,44.51,45.1,120100 REX-B,D,20241021,24.24,24.24,23.5,23.5805,10900 REX-C,D,20241021,23.89,23.89,23.47,23.51,14300 REXR,D,20241021,45.26,45.41,44.69,44.69,2991300 REZI,D,20241021,21.41,21.5,20.8,20.91,449300 RF,D,20241021,24.05,24.1,23.47,23.63,11433200 RF-C,D,20241021,25.06,25.06,24.7,24.85,40300 RF-E,D,20241021,19.7,19.78,19.46,19.64,86500 RF-F,D,20241021,26.06,26.105,25.94,25.99,41600 RFI,D,20241021,12.98,13.0199,12.78,12.79,40800 RFL,D,20241021,1.96,1.96,1.8,1.84,23200 RFM,D,20241021,16.28,16.28,16.185,16.19,8800 RFMZ,D,20241021,14.44,14.5,14.35,14.36,56400 RGA,D,20241021,216.8,217.43,213.768,215.26,229600 RGR,D,20241021,42.46,42.48,41.3235,41.51,128900 RGT,D,20241021,11.67,11.67,11.531,11.5841,3100 RH,D,20241021,364.5,367,345.56,346.87,923400 RHI,D,20241021,66.35,66.6,65.36,65.56,1528200 RHP,D,20241021,109,109.49,107.41,107.65,557100 RIG,D,20241021,4.25,4.3,4.14,4.26,14517800 RIO,D,20241021,65.37,65.46,64.691,64.95,2054500 RIT-A,D,20241021,25.13,25.3,25.11,25.17,79000 RIT-B,D,20241021,25.2,25.22,25.08,25.195,35300 RIT-C,D,20241021,24.06,24.1,24.05,24.1,8300 RIT-D,D,20241021,24.13,24.19,24.1,24.18,15300 RITM,D,20241021,10.82,10.83,10.6,10.6,4151200 RIV,D,20241021,12.77,12.8451,12.7401,12.77,42100 RIV-A,D,20241021,24.38,24.38,24.3,24.3604,3800 RJF,D,20241021,138.43,138.84,136.94,137.5,1027300 RJF-B,D,20241021,25.1401,25.1599,25.14,25.1401,1300 RKT,D,20241021,17.86,17.94,16.16,16.33,6400000 RL,D,20241021,206.24,206.24,202.31,203.54,430100 RLI,D,20241021,162.77,163.5,161.38,162,168700 RLJ,D,20241021,9.04,9.12,8.98,9.11,1120000 RLJ-A,D,20241021,25.74,25.8,25.58,25.7475,31400 RLTY,D,20241021,17.03,17.05,16.6,16.61,90800 RLX,D,20241021,1.65,1.655,1.59,1.62,4819900 RM,D,20241021,32.04,32.04,30.38,30.4,12600 RMAX,D,20241021,12.31,12.31,11.7447,12,254400 RMD,D,20241021,241.06,242.44,238.4,240.05,973000 RMI,D,20241021,16.36,16.3699,16.2586,16.31,11200 RMM,D,20241021,16,16.03,15.9,15.98,64500 RMMZ,D,20241021,16.47,16.52,16.4501,16.465,5200 RMP.P,D,20241021,25.2601,25.2696,25.26,25.2601,600 RMT,D,20241021,9.8,9.83,9.71,9.73,91100 RNG,D,20241021,33.91,34.417,33.87,34.1,1373500 RNGR,D,20241021,12.42,12.56,12.34,12.49,36700 RNP,D,20241021,23.7,23.78,23.41,23.44,149000 RNR,D,20241021,282.47,284.36,278.59,278.97,434800 RNR-F,D,20241021,24.44,24.44,24.18,24.2,48300 RNR-G,D,20241021,18.48,18.5963,18.13,18.29,32600 RNST,D,20241021,33.64,33.67,32.37,32.39,324600 ROG,D,20241021,104.41,104.9662,101.82,102.39,102000 ROK,D,20241021,271.94,273.3292,268.91,269.94,465900 ROL,D,20241021,50.11,50.415,49.8,49.84,1374400 RPM,D,20241021,133.03,133.9,132.115,132.27,310000 RQI,D,20241021,14.03,14.0545,13.76,13.77,294700 RRA.W,D,20241021,0.3399,0.3399,0.32,0.32,58500 RRAC,D,20241021,11.52,11.52,11.52,11.52,100 RRC,D,20241021,30.03,30.35,29.8,29.95,2231000 RRX,D,20241021,176.91,177.7377,172.93,172.98,344600 RS,D,20241021,297.32,298.73,294.31,296.32,204200 RSF,D,20241021,15.48,15.48,15.4007,15.4515,7600 RSG,D,20241021,204.49,205.4,202.9801,204.11,666000 RSI,D,20241021,10.74,10.84,10.515,10.72,1329600 RSKD,D,20241021,4.48,4.575,4.45,4.53,335600 RTO,D,20241021,24.4,24.56,24.35,24.44,1137300 RTX,D,20241021,125.9,126.43,124.7,125.9,4768600 RVLV,D,20241021,26.31,26.44,25.83,26.18,574600 RVT,D,20241021,15.82,15.82,15.6423,15.67,153300 RVTY,D,20241021,119.64,119.64,117.83,119.25,735700 RWT,D,20241021,7.64,7.67,7.485,7.49,586400 RWT-A,D,20241021,26.1356,26.37,26.086,26.3499,2800 RWTN,D,20241021,25.55,25.6,25.4,25.4,13900 RWTO,D,20241021,25.66,25.7,25.25,25.49,14000 RXO,D,20241021,29.18,29.36,28.91,28.95,834800 RY,D,20241021,125.97,126.01,124.41,124.99,423300 RYAM,D,20241021,7.97,7.97,7.325,7.34,903900 RYAN,D,20241021,70.15,70.2199,69.06,69.8,824200 RYI,D,20241021,21.83,21.94,21.07,21.56,236600 RYN,D,20241021,32.21,32.255,31.86,31.95,285700 RZB,D,20241021,25.2,25.2,25.01,25.03,39500 RZC,D,20241021,26.68,26.6999,26.41,26.58,46700 S,D,20241021,26.41,27.25,26.2,26.64,4301400 SA,D,20241021,19.2,19.62,19.16,19.36,909100 SABA,D,20241021,8.5,8.54,8.47,8.52,96300 SAFE,D,20241021,24.47,24.61,23.55,23.56,273200 SAH,D,20241021,56.78,56.96,54.83,54.85,174700 SAJ,D,20241021,25.3,25.3499,25.3,25.3499,900 SAM,D,20241021,296.04,300.13,294.73,294.78,145500 SAN,D,20241021,5.02,5.05,4.97,5.03,5430100 SAND,D,20241021,6.1,6.2,5.97,6.12,7355600 SAP,D,20241021,229.87,230.84,228.12,229.48,1525400 SAR,D,20241021,24.1,24.33,24.07,24.23,30200 SARO,D,20241021,31.35,32.38,31.02,32.05,1140900 SAT,D,20241021,24.61,24.61,24.61,24.61,100 SAVE,D,20241021,2.05,2.54,1.85,2.25,85016700 SAY,D,20241021,25.42,25.42,25.42,25.42,1500 SAZ,D,20241021,25.7415,25.78,25.68,25.6801,1800 SB,D,20241021,4.45,4.5,4.36,4.39,1076500 SB-C,D,20241021,25.56,25.68,25.55,25.68,6300 SB-D,D,20241021,25.6,25.66,25.6,25.6,1100 SBBA,D,20241021,25.18,25.198,25.111,25.1701,2400 SBH,D,20241021,12.56,12.68,12.31,12.41,799400 SBI,D,20241021,8.24,8.27,8.2245,8.25,40900 SBR,D,20241021,61.54,62.175,60,60.69,66000 SBS,D,20241021,16.1,16.25,16.01,16.2,563900 SBSW,D,20241021,4.55,4.57,4.35,4.49,6867700 SBX.V,D,20241021,10.634,10.634,10.0512,10.0512,1300 SBX.W,D,20241021,0.1111,0.1111,0.1111,0.1111,1900 SBX.Y,D,20241021,0.14,0.142,0.14,0.142,2100 SBXD,D,20241021,10,10,10,10,100 SCCO,D,20241021,113.31,113.52,111.2,112.39,863700 SCD,D,20241021,17.39,17.48,17.28,17.35,23800 SCE-G,D,20241021,21.26,21.3699,21.15,21.32,12000 SCE-H,D,20241021,25.21,25.2399,25.19,25.23,24500 SCE-J,D,20241021,24.45,24.58,24.33,24.5,40800 SCE-K,D,20241021,24.77,24.94,24.76,24.9,5600 SCE-L,D,20241021,20.9899,20.9899,20.6079,20.7,9400 SCE-M,D,20241021,26.95,26.95,26.68,26.78,41200 SCE-N,D,20241021,26.51,26.69,26.45,26.45,49000 SCH-D,D,20241021,25.28,25.37,25.26,25.3,26400 SCH-J,D,20241021,22.25,22.26,21.89,21.98,56700 SCHW,D,20241021,71.2,71.254,70.48,70.87,5438500 SCI,D,20241021,75.69,76.575,75.67,76.04,630300 SCL,D,20241021,75.63,75.63,73.56,73.56,84900 SCM,D,20241021,14.3,14.37,14.28,14.28,100600 SCS,D,20241021,13.03,13.07,12.87,12.89,501200 SD,D,20241021,11.78,11.82,11.4,11.45,278800 SDHC,D,20241021,37.5,37.72,35.01,35.28,28200 SDHY,D,20241021,16.56,16.61,16.53,16.56,110400 SDRL,D,20241021,37.39,37.39,35.56,36.07,1299700 SE,D,20241021,97.61,99.2,96.54,99.09,2983100 SEA-A,D,20241021,25.6,25.62,25.4617,25.53,3100 SEA-B,D,20241021,25.56,25.56,25.45,25.54,7100 SEE,D,20241021,36.87,37.07,36.3,36.38,915100 SEI,D,20241021,13.44,13.44,13.01,13.21,190500 SEM,D,20241021,34.28,34.295,33,33.09,384800 SEMR,D,20241021,13.71,14,13.51,13.53,253300 SES,D,20241021,0.65,0.725,0.6436,0.7027,7247500 SES.W,D,20241021,0.0398,0.0398,0.0398,0.0398,7000 SF,D,20241021,102.18,102.445,101.101,101.48,552300 SF-B,D,20241021,25.12,25.123,24.75,24.9,17500 SF-C,D,20241021,25.29,25.29,25.01,25.1301,10000 SF-D,D,20241021,21.15,21.1533,20.86,21,28700 SFB,D,20241021,23.12,23.2233,22.7601,22.89,9500 SFBS,D,20241021,85.72,85.8,82.645,82.81,248900 SFL,D,20241021,11.37,11.38,11.1901,11.22,464700 SG,D,20241021,35.11,36.96,34.81,36.87,2156300 SGHC,D,20241021,4.17,4.19,4.08,4.09,234000 SGU,D,20241021,11.92,11.98,11.7,11.77,15700 SHAK,D,20241021,110.5,110.8999,108.02,110.19,543000 SHCO,D,20241021,5.46,5.5399,5.35,5.42,79600 SHEL,D,20241021,67.4,67.59,66.87,67.05,3309600 SHG,D,20241021,41,41,40.39,40.42,103200 SHO,D,20241021,10.28,10.29,10.13,10.27,2784600 SHO-H,D,20241021,23.1,23.1014,23,23.0756,5500 SHO-I,D,20241021,21.475,21.7,21.29,21.6399,7900 SHOC,D,20241021,46.65,47.1,46.42,47.09,19100 SHOP,D,20241021,82.03,83.255,81.29,82.66,5437900 SHW,D,20241021,386.45,388.02,380.93,381.75,1351100 SID,D,20241021,2.07,2.0883,2.055,2.08,1197400 SIG,D,20241021,99.7,99.995,96.58,96.6,1021500 SII,D,20241021,47.66,48,46.46,46.54,152200 SILA,D,20241021,26,26.13,25.76,25.91,470600 SIT-A,D,20241021,24.13,24.29,24.0405,24.07,9600 SITC,D,20241021,16.79,16.86,16.27,16.54,1393400 SITE,D,20241021,145.31,145.31,141.65,142.07,403300 SJM,D,20241021,121.69,121.8,119.83,119.93,595500 SJT,D,20241021,3.98,4.04,3.87,3.93,154800 SJW,D,20241021,59.66,59.9325,58.82,59.3,152300 SKE,D,20241021,10.01,10.3,9.95,10.13,481800 SKIL,D,20241021,16.18,16.36,14.81,16.25,59500 SKLZ,D,20241021,5.45,5.549,5.4,5.47,57600 SKM,D,20241021,22.83,22.83,22.725,22.75,166000 SKT,D,20241021,34.58,34.625,34.02,34.15,514600 SKX,D,20241021,62.83,62.91,61.98,62.36,1863300 SKY,D,20241021,98.81,98.825,93.155,93.49,386500 SLB,D,20241021,42.08,42.94,42.08,42.43,13839400 SLF,D,20241021,57.1,57.24,56.84,56.92,294500 SLG,D,20241021,78.4,78.69,76.43,76.8,769600 SLG-I,D,20241021,24.4499,24.4499,24.02,24.12,10100 SLGN,D,20241021,52.16,52.175,51.351,51.38,336800 SLQT,D,20241021,2,2.05,1.92,1.96,1390300 SLVM,D,20241021,86.22,86.22,84.65,84.72,129600 SM,D,20241021,43.44,43.57,42.07,42.14,1925000 SMAR,D,20241021,55.95,56.06,55.86,55.92,1257800 SMBK,D,20241021,31.08,31.08,30.11,30.15,37400 SMC,D,20241021,35.61,36.29,35.505,35.97,99500 SMFG,D,20241021,12.9,12.9,12.7401,12.77,575800 SMG,D,20241021,90.17,90.555,89.26,89.84,386300 SMHI,D,20241021,8.78,9.01,8.73,8.9,185300 SMP,D,20241021,31.45,31.45,30.105,30.17,162900 SMR,D,20241021,18.77,19.69,17.66,18.96,21010200 SMR.W,D,20241021,7.83,8.47,7,7.92,86800 SMRT,D,20241021,1.74,1.77,1.71,1.74,519400 SMWB,D,20241021,9.34,9.49,9.15,9.16,158700 SN,D,20241021,108.79,110.18,108.29,109.86,868500 SNA,D,20241021,325.16,327.86,323.325,325.99,505700 SNAP,D,20241021,10.45,10.56,10.285,10.33,17264900 SNDA,D,20241021,26.89,27.005,26.29,26.69,28900 SNDR,D,20241021,28.11,28.13,27.62,27.63,483100 SNN,D,20241021,29.53,29.59,29.33,29.37,309300 SNOW,D,20241021,119.29,121.05,117.73,119.56,2577000 SNV,D,20241021,50.99,50.99,48.79,48.87,2185200 SNV-D,D,20241021,25.15,25.2,25.07,25.1,11000 SNV-E,D,20241021,26.55,26.61,26.54,26.55,12900 SNX,D,20241021,121.91,122.3825,120.29,120.75,582400 SO,D,20241021,93.42,93.73,92.61,92.73,3188100 SOBO,D,20241021,25.8,26.09,25.2,25.94,403800 SOC,D,20241021,20.5,20.5,18.86,18.93,913300 SOC.W,D,20241021,8.55,8.76,7.4,7.49,47400 SOJC,D,20241021,24.8,24.8525,24.4009,24.42,16300 SOJD,D,20241021,23.76,23.76,23.3,23.43,75700 SOJE,D,20241021,21.47,21.47,21.1,21.15,48100 SOL,D,20241021,2.48,2.58,2.48,2.56,134500 SOLV,D,20241021,73.5,73.87,72.2214,73.1,834900 SON,D,20241021,52.98,53.045,52.32,52.33,679800 SONY,D,20241021,18.14,18.17,18.02,18.1,2361300 SOR,D,20241021,44.1,44.1026,43.9575,44.0279,4700 SOS,D,20241021,0.91,0.91,0.83,0.8487,52900 SPB,D,20241021,91.27,91.42,90.2,90.5,229100 SPCE,D,20241021,7.75,8.11,6.955,7.27,2448600 SPE,D,20241021,14.56,14.8299,14.48,14.52,118300 SPG,D,20241021,176.28,176.79,173.65,174.21,1032000 SPG-J,D,20241021,62.32,63,62.32,63,700 SPGI,D,20241021,521.17,524.75,518.69,523.19,808100 SPH,D,20241021,18.75,18.83,18.33,18.45,301700 SPHR,D,20241021,46.43,46.73,44.585,45.3,550700 SPIR,D,20241021,9.4,9.56,9.04,9.25,132500 SPL-A,D,20241021,24.4,24.47,24.38,24.4,17200 SPLP,D,20241021,41.25,41.25,41.25,41.25,300 SPMC,D,20241021,19.3,19.425,18.88,19.06,26100 SPN-B,D,20241021,25.54,25.622,25.5301,25.622,11200 SPNT,D,20241021,14.02,14.02,13.53,13.55,229700 SPOT,D,20241021,377.43,382.55,376.06,381.97,1091900 SPR,D,20241021,33,33.51,32.61,33.09,1843200 SPRU,D,20241021,2.59,2.59,2.52,2.52,22300 SPXC,D,20241021,163.94,165.26,159.82,160.73,331700 SPXX,D,20241021,16.92,16.9239,16.8495,16.89,20600 SQ,D,20241021,74.56,75,73.295,73.91,4239900 SQM,D,20241021,38.91,39.495,38.67,39.34,674400 SQNS,D,20241021,2.36,2.4242,2.28,2.33,59500 SR,D,20241021,65.48,66.4,64.57,66.25,777600 SR-A,D,20241021,25.22,25.25,25.2,25.24,79200 SRE,D,20241021,86.06,86.06,84.09,84.93,3065700 SREA,D,20241021,24.81,24.9936,24.75,24.76,20500 SRFM,D,20241021,1.94,1.99,1.77,1.93,317600 SRG,D,20241021,4.55,4.59,4.39,4.39,132000 SRG-A,D,20241021,22.21,22.21,21.51,21.98,19900 SRI,D,20241021,9.87,9.92,9.62,9.62,183000 SRL,D,20241021,8.3,8.3,8.19,8.3,10300 SRV,D,20241021,46.86,47.27,46.855,47.16,24600 SSB,D,20241021,101.75,101.75,96.44,96.52,448200 SSD,D,20241021,190.93,190.93,185.741,186.15,202900 SSL,D,20241021,6.54,6.58,6.445,6.45,503400 SST,D,20241021,1.09,1.09,1.04,1.07,76400 SST.W,D,20241021,0.0266,0.0266,0.0266,0.0266,500 SSTK,D,20241021,30.33,30.67,29.265,29.5,569900 ST,D,20241021,35.92,36.0368,35.29,35.45,960300 STAG,D,20241021,38.27,38.35,37.655,37.71,994300 STC,D,20241021,70.06,70.06,67.775,67.8,126000 STE,D,20241021,224.85,225.51,223.39,224.37,406500 STEL,D,20241021,26.64,26.64,25.72,25.76,101700 STEM,D,20241021,0.5423,0.56,0.515,0.5338,5528300 STEW,D,20241021,16.08,16.08,16,16.06,67200 STG,D,20241021,7.75,7.93,7.2,7.68,19100 STK,D,20241021,33.27,33.6399,33.0586,33.26,18500 STLA,D,20241021,13.05,13.09,12.89,12.91,5511700 STM,D,20241021,27.73,27.76,27.145,27.43,3503100 STN,D,20241021,83.32,84.72,83.32,84.11,112300 STNG,D,20241021,67.5,67.5,66.25,66.56,723300 STR,D,20241021,22.84,22.84,22.49,22.63,725700 STRV,D,20241021,37.54,37.58,37.33,37.53,47400 STT,D,20241021,91.2,91.36,89.78,90.19,1637900 STT-G,D,20241021,24.92,25,24.65,24.75,59100 STVN,D,20241021,18.23,18.71,17.95,18.2,305400 STWD,D,20241021,20.3,20.31,19.79,19.8,2525300 STXD,D,20241021,34.03,34.05,33.78,33.87,7400 STXE,D,20241021,30.35,30.49,30.175,30.3039,10200 STXG,D,20241021,42.35,42.51,42.26,42.51,11000 STXI,D,20241021,26.14,26.14,25.98,26.05,2200 STXK,D,20241021,31.9,31.9,31.4314,31.9,2400 STXM,D,20241021,26.58,26.58,26.3073,26.3073,1800 STXT,D,20241021,20.45,20.45,20.26,20.27,51800 STXV,D,20241021,30.97,30.98,30.6513,30.6694,12700 STZ,D,20241021,239.59,241.015,238.19,239.21,1198300 SU,D,20241021,39.33,39.57,38.72,38.98,2185200 SUI,D,20241021,135.02,135.505,133.55,133.96,733300 SUM,D,20241021,42.1,42.24,41.24,41.43,1809900 SUN,D,20241021,52.26,52.26,51.13,51.14,784000 SUP,D,20241021,2.86,2.92,2.83,2.84,42600 SUPP,D,20241021,67.2307,67.2307,67.2307,67.2307,100 SUPV,D,20241021,7.88,8.15,7.73,8.05,960600 SUZ,D,20241021,9.9,10.02,9.87,9.9,1208300 SVV,D,20241021,10.23,10.24,9.95,9.96,272300 SW,D,20241021,44.39,44.44,43.9,44.2,2243100 SWI,D,20241021,13.15,13.22,12.825,12.91,441000 SWK,D,20241021,106.15,106.54,105.5,105.68,1290200 SWX,D,20241021,74.47,74.77,73.65,73.65,297300 SWZ,D,20241021,8.61,8.7,8.57,8.57,37300 SXC,D,20241021,8.77,8.77,8.46,8.47,686600 SXI,D,20241021,178.96,179.87,176.48,176.8,26400 SXT,D,20241021,78.59,78.59,77.04,77.06,74700 SYF,D,20241021,56.38,56.58,55.55,55.81,2565000 SYF-A,D,20241021,21.11,21.16,20.84,21.15,58100 SYF-B,D,20241021,26.4,26.48,26.0501,26.44,87700 SYK,D,20241021,367.45,370.97,366.21,367.25,906500 SYY,D,20241021,75.39,75.99,74.635,74.71,2437700 T,D,20241021,21.88,21.97,21.65,21.66,29366200 T-A,D,20241021,22.58,22.68,22.31,22.33,362500 T-C,D,20241021,21.29,21.3999,20.93,21.09,106100 TAC,D,20241021,10.45,10.485,10.21,10.28,518400 TAK,D,20241021,14.29,14.315,14.14,14.15,1089600 TAL,D,20241021,10.24,11.16,10.08,11.04,12713100 TALO,D,20241021,9.82,9.89,9.52,9.58,1422600 TAP,D,20241021,55.83,56.4,55.71,55.72,1339200 TBB,D,20241021,24.43,24.43,24.2042,24.245,52500 TBBB,D,20241021,33.26,33.57,32.8279,33.12,566800 TBC,D,20241021,25.09,25.11,24.75,24.94,43500 TBI,D,20241021,7.7,7.735,7.38,7.4,183700 TBN,D,20241021,19.26,19.44,18.5,18.56,17400 TCI,D,20241021,28.17,28.46,28.1,28.1,2800 TCS,D,20241021,11.79,12.27,11.31,12.07,78600 TD,D,20241021,56.35,56.98,56.31,56.67,7572900 TDC,D,20241021,32.36,32.6,32.15,32.26,421200 TDF,D,20241021,9,9,8.87,8.92,40600 TDG,D,20241021,1400,1406.07,1375.055,1386.86,152800 TDOC,D,20241021,9.75,9.81,9.19,9.3,5718600 TDS,D,20241021,29.2,29.29,28.09,28.31,1390300 TDS-U,D,20241021,22.25,22.39,21.82,22.15,22800 TDS-V,D,20241021,20.37,20.37,19.94,20.21,64400 TDW,D,20241021,62.5,63.51,61,63.03,1201400 TDY,D,20241021,449.56,453.3,445.965,446.93,202400 TEAF,D,20241021,13.13,13.24,13.13,13.19,36100 TECK,D,20241021,50.44,50.72,48.97,49.71,2736400 TEF,D,20241021,4.76,4.77,4.71,4.72,314300 TEI,D,20241021,5.6,5.68,5.6,5.63,104100 TEL,D,20241021,148.87,148.96,146.82,147.73,1096900 TEN,D,20241021,24.96,25.17,24.665,24.85,204000 TEN-E,D,20241021,26.45,26.4775,26.42,26.42,2000 TEN-F,D,20241021,27.33,27.4599,27.22,27.3,8400 TEO,D,20241021,8.41,8.412,8.22,8.27,77400 TEVA,D,20241021,18.04,18.41,18.02,18.18,4872100 TEX,D,20241021,56.27,56.27,53.89,53.93,564500 TFC,D,20241021,43.3,43.57,42.35,42.43,6925700 TFC-I,D,20241021,24.06,24.08,23.955,24.07,4300 TFC-O,D,20241021,24.02,24.2,23.76,23.84,37300 TFC-R,D,20241021,21.87,22.03,21.5301,21.65,101700 TFII,D,20241021,137.43,137.43,134.53,134.71,558400 TFPM,D,20241021,18.13,18.24,17.85,18.11,256900 TFSA,D,20241021,23.7,23.7,23.7,23.7,1000 TFX,D,20241021,239.31,239.82,235.44,236.42,273500 TG,D,20241021,8.16,8.25,7.9,7.9,96700 TGI,D,20241021,15.04,15.24,14.88,15.1,517500 TGLS,D,20241021,80.51,80.51,75.34,75.67,362800 TGNA,D,20241021,16.8,16.86,16.445,16.45,1523300 TGS,D,20241021,20.85,21.415,20.645,21.28,135600 TGT,D,20241021,156,156.06,150.0567,150.91,4455200 THC,D,20241021,163.03,163.19,159.39,159.72,631100 THG,D,20241021,155.37,155.84,152.84,152.85,189400 THIR,D,20241021,25.45,25.63,25.45,25.5431,3000 THLV,D,20241021,28.94,28.94,28.75,28.7655,11000 THO,D,20241021,114.82,115.54,110.18,110.34,434800 THQ,D,20241021,22.27,22.35,22.1262,22.16,80400 THR,D,20241021,28.32,28.5,27.98,28.08,91900 THS,D,20241021,41.77,41.94,40.22,40.26,281900 THW,D,20241021,13.09,13.0999,12.94,13.04,181500 TIMB,D,20241021,15.4,15.505,15.275,15.29,287300 TISI,D,20241021,21.89,21.89,18.1906,19.05,55400 TIXT,D,20241021,3.89,3.91,3.735,3.8,597400 TJX,D,20241021,117.56,117.62,114.8676,115.66,4495500 TK,D,20241021,8.6,8.65,8.33,8.41,860500 TKC,D,20241021,6.35,6.37,6.27,6.33,219300 TKO,D,20241021,129.7,130.5032,128.65,128.87,359900 TKR,D,20241021,86.68,86.8775,85.37,85.56,356700 TLK,D,20241021,19.86,20.01,19.74,19.74,649000 TLYS,D,20241021,4.37,4.37,4.195,4.2,34900 TM,D,20241021,170.1,170.2599,168.655,169.17,420100 TME,D,20241021,11.86,11.995,11.63,11.77,4390100 TMHC,D,20241021,70.88,70.91,67.48,67.64,786000 TMO,D,20241021,597.89,600.58,591.8205,595.37,914600 TNC,D,20241021,92.89,93.67,91.53,91.53,75800 TNET,D,20241021,93.97,93.97,90.89,91.26,297300 TNK,D,20241021,55.74,55.74,54.565,54.88,197800 TNL,D,20241021,46.78,46.84,45.45,45.47,560800 TOL,D,20241021,158.79,159.56,153.34,153.44,1103100 TOST,D,20241021,30.17,30.4497,29.41,29.52,3686100 TPB,D,20241021,43,43.1,42.468,42.95,96600 TPC,D,20241021,26.75,30.985,26.14,30.66,1385800 TPH,D,20241021,46.45,46.61,44.14,44.26,694000 TPL,D,20241021,1069.75,1083.51,1060,1074.57,83400 TPR,D,20241021,45.16,45.48,44.36,44.51,2512800 TPTA,D,20241021,17.89,17.89,17.51,17.6999,2500 TPVG,D,20241021,6.85,6.85,6.74,6.75,215800 TPX,D,20241021,50.47,50.62,49.44,49.82,1394600 TPZ,D,20241021,18.63,18.7444,18.62,18.65,46600 TR,D,20241021,30.31,30.6,29.83,29.91,118600 TRAK,D,20241021,19.77,19.84,19.46,19.56,21600 TRC,D,20241021,16.66,16.8,16.3,16.34,77300 TREX,D,20241021,64.78,64.78,62.415,62.98,1121900 TRGP,D,20241021,163.85,164.9,161.04,161.71,1075000 TRI,D,20241021,168.36,168.87,166.57,167.77,228700 TRN,D,20241021,34.71,35.35,34.19,34.19,611400 TRNO,D,20241021,63.93,63.93,63.1,63.27,531600 TROX,D,20241021,14.34,14.35,13.6,13.61,899300 TRP,D,20241021,48.04,48.25,47.195,47.36,1360900 TRT-A,D,20241021,25.85,25.96,25.83,25.9586,2500 TRT-B,D,20241021,25.32,25.4,25.29,25.3,11600 TRT-C,D,20241021,25.3,25.37,24.92,25.17,6700 TRT-D,D,20241021,24.92,24.92,24.4601,24.57,21500 TRT-E,D,20241021,22.86,22.86,22.52,22.62,4500 TRT-P,D,20241021,19.25,19.4599,19.2,19.325,24000 TRTX,D,20241021,8.71,8.81,8.36,8.4,352300 TRU,D,20241021,107.92,108.335,106.7,107.48,977200 TRV,D,20241021,266.7,266.89,258.53,259.7,1308100 TS,D,20241021,31.8,31.89,31.635,31.82,902400 TSE,D,20241021,5.57,5.67,5.41,5.49,213100 TSI,D,20241021,5.13,5.143,5.05,5.06,187500 TSLX,D,20241021,20.78,20.8336,20.62,20.73,209800 TSM,D,20241021,200.81,203.44,199.66,201.95,14819900 TSN,D,20241021,59.9,60.09,58.76,59.18,1149800 TSQ,D,20241021,10.36,10.37,10.14,10.14,19900 TT,D,20241021,401.28,403.25,399.93,400.8,659700 TTC,D,20241021,83.65,83.765,82.5,82.6,553600 TTE,D,20241021,65.23,65.42,64.79,64.91,927600 TTI,D,20241021,3.38,3.41,3.27,3.28,1035100 TTP,D,20241021,45.06,45.08,44.91,45.06,1400 TU,D,20241021,16.35,16.375,16.14,16.2,1651400 TUYA,D,20241021,1.57,1.59,1.535,1.58,600100 TV,D,20241021,2.38,2.38,2.3014,2.36,894300 TVC,D,20241021,23,23,22.79,22.84,24200 TVE,D,20241021,22.7,22.7,22.54,22.6,23900 TWI,D,20241021,7.03,7.365,6.98,7.16,664600 TWLO,D,20241021,70.74,71.4,70.4,70.57,944800 TWN,D,20241021,45.53,45.7365,45.28,45.58,15200 TWO,D,20241021,13.11,13.18,12.95,12.98,1110300 TWO-A,D,20241021,24.96,24.98,24.82,24.86,6200 TWO-B,D,20241021,24.76,24.82,24.64,24.64,6500 TWO-C,D,20241021,24.78,24.81,24.6,24.7,12300 TX,D,20241021,35.29,35.34,34.35,34.5,161100 TXNM,D,20241021,43.78,43.92,43.33,43.55,635800 TXO,D,20241021,18.88,19.11,18.6733,18.89,81600 TXT,D,20241021,90.32,91.3,89.05,89.39,1110000 TY,D,20241021,33.47,33.47,33.28,33.33,18300 TYG,D,20241021,41.06,41.22,40.94,40.94,17000 TYL,D,20241021,588,590.48,583.69,586.77,267600 U,D,20241021,21.83,22.53,21.5,21.87,6273200 UA,D,20241021,8.54,8.575,8.285,8.39,1830200 UAA,D,20241021,9.27,9.35,8.98,9.14,9022400 UAN,D,20241021,74.98,74.98,71.158,71.6,16900 UBER,D,20241021,79.94,80.57,79.55,80.46,11238700 UBS,D,20241021,32.59,32.61,32.3,32.33,845000 UCB,D,20241021,29.26,29.26,28.17,28.24,369400 UCB-I,D,20241021,24.8,24.9,24.57,24.695,2400 UDR,D,20241021,44.52,44.53,43.74,43.79,1727500 UE,D,20241021,22.22,22.27,21.73,21.91,500800 UFI,D,20241021,7,7.035,6.82,6.87,37100 UGI,D,20241021,25.29,25.4,24.875,25.01,1435500 UGP,D,20241021,3.66,3.67,3.62,3.66,1466200 UHA.B,D,20241021,67.67,67.67,64.83,64.83,117000 UHAL,D,20241021,72.48,72.48,70,70.16,95100 UHS,D,20241021,235.86,237.83,232.6,233.62,628200 UHT,D,20241021,42.02,42.1904,40.63,40.68,58100 UI,D,20241021,252.07,256.44,251.93,254.84,50400 UIS,D,20241021,6.86,6.94,6.72,6.84,356500 UL,D,20241021,62.64,62.79,62.19,62.3,941200 ULS,D,20241021,53.03,53.63,52.695,52.99,306000 UMC,D,20241021,7.82,7.855,7.73,7.76,13324700 UMH,D,20241021,18.86,18.98,18.55,18.59,234600 UMH-D,D,20241021,24,24.1,23.95,24.1,41000 UNF,D,20241021,192.76,193.48,190.41,190.57,51200 UNFI,D,20241021,21.44,21.4599,20.4,20.44,427500 UNH,D,20241021,569.64,579.275,568.7,571.47,3018000 UNM,D,20241021,63.6,63.8595,63.2,63.38,858800 UNMA,D,20241021,25.26,25.26,25.17,25.17,2800 UNP,D,20241021,243.73,243.73,239.4175,240.35,1547900 UP,D,20241021,2.19,2.21,2.06,2.09,404300 UPS,D,20241021,133.52,133.85,131.11,131.33,4413900 URI,D,20241021,839.48,842.23,828.33,832.53,323100 USA,D,20241021,7.26,7.3,7.21,7.26,728400 USAC,D,20241021,21.9,22.03,21.56,21.74,725300 USB,D,20241021,49.03,49.1572,47.86,47.92,6648200 USB-H,D,20241021,21.91,22.0307,21.85,21.98,70700 USB-P,D,20241021,25.03,25.03,24.79,24.94,37700 USB-Q,D,20241021,18.35,18.43,17.9001,18.19,63200 USB-R,D,20241021,19.66,19.7,19.3,19.48,39000 USB-S,D,20241021,22.26,22.26,21.9,22,49800 USFD,D,20241021,62.2,62.6,62.05,62.22,1047700 USM,D,20241021,62.66,63.3422,61.14,61.21,188300 USNA,D,20241021,35.76,35.76,34.77,35.05,91900 USPH,D,20241021,84.54,85.33,83.03,83.44,103800 UTF,D,20241021,25.61,25.69,25.4301,25.54,143700 UTI,D,20241021,16.15,16.27,15.85,15.93,197600 UTL,D,20241021,59.85,60.24,58.99,59.11,35200 UTZ,D,20241021,17.52,17.64,16.87,16.89,398300 UVE,D,20241021,19.88,19.938,19.21,19.25,170600 UVV,D,20241021,50.4,50.595,49.66,49.67,120200 UWM.W,D,20241021,0.31,0.328,0.3,0.3,17700 UWMC,D,20241021,7.25,7.27,6.88,6.88,3646300 UZD,D,20241021,23.89,23.89,23.57,23.64,60600 UZE,D,20241021,22.5,22.5763,22.44,22.575,40600 UZF,D,20241021,22.55,22.63,22.5,22.59,47200 V,D,20241021,289.6,290.44,286.33,286.85,6313100 VAC,D,20241021,79.29,80.08,77.29,77.35,310500 VAL,D,20241021,51.73,51.76,50.245,51.27,1108100 VAL.W,D,20241021,8.25,8.6001,8.25,8.6,3500 VALE,D,20241021,10.65,10.68,10.57,10.57,21239000 VATE,D,20241021,5.75,6.2,5.33,6.17,43200 VBF,D,20241021,16.45,16.5265,16.34,16.45,19000 VCV,D,20241021,10.68,10.7099,10.6,10.61,93400 VEEV,D,20241021,219.53,222.29,217.8136,221.9,715000 VEL,D,20241021,19.5,19.5,17.93,19.37,42300 VET,D,20241021,9.81,9.8601,9.61,9.69,1079400 VFC,D,20241021,17.85,18.46,17.45,18.18,11455900 VGI,D,20241021,8.03,8.0441,7.982,8,52100 VGM,D,20241021,10.44,10.47,10.4,10.4,354400 VHC,D,20241021,6.5,6.5,5.8979,6.1099,3900 VHI,D,20241021,36.7,36.7,35.4001,36.33,24500 VICI,D,20241021,33.1,33.235,32.585,32.59,3822500 VIK,D,20241021,39.04,39.11,37.96,38.55,1229100 VIPS,D,20241021,14.18,14.29,13.95,14.02,3077900 VIST,D,20241021,48.75,49.24,48.2,48.34,511700 VIV,D,20241021,9.51,9.63,9.51,9.52,553500 VKQ,D,20241021,10.14,10.15,10.08,10.08,120300 VLN,D,20241021,1.94,1.98,1.9,1.94,123500 VLN.W,D,20241021,0.0376,0.039,0.0376,0.039,2100 VLO,D,20241021,137.24,137.85,134.81,135.5,2341300 VLRS,D,20241021,7.15,7.21,7.005,7.02,684300 VLT,D,20241021,11.33,11.35,11.3201,11.35,18900 VLTO,D,20241021,112.87,113.69,112.3379,113.07,960700 VMC,D,20241021,261.58,261.58,257.22,259.94,902600 VMI,D,20241021,305,306.19,299.9,301.91,163800 VMO,D,20241021,10.12,10.12,10.04,10.07,223500 VNCE,D,20241021,2.05,2.05,1.94,1.94,3000 VNO,D,20241021,43.34,43.38,42.435,43,2626600 VNO-L,D,20241021,19.13,19.13,18.77,18.92,67800 VNO-M,D,20241021,18.33,18.43,18.25,18.35,80400 VNO-N,D,20241021,18.45,18.48,18.25,18.3638,13400 VNO-O,D,20241021,17.17,17.26,17.02,17.11,40600 VNT,D,20241021,35.19,35.38,35.01,35.21,471200 VOC,D,20241021,5.34,5.35,5.25,5.27,61500 VOTE,D,20241021,68.34,68.4099,67.95,68.31,9700 VOY-B,D,20241021,26.08,26.105,25.59,25.76,31700 VOYA,D,20241021,83.4,83.58,82,82.06,823300 VPG,D,20241021,23.93,24.27,23.48,23.78,90300 VPV,D,20241021,11.26,11.26,11.22,11.22,49500 VRE,D,20241021,17.62,17.62,17.12,17.13,253800 VRN,D,20241021,6.08,6.1307,5.99,6,4237000 VRT,D,20241021,111.48,113.175,110.455,112.11,5974800 VRTS,D,20241021,223.65,223.65,216.4901,216.84,21800 VSCO,D,20241021,27.79,28.89,27.55,28.56,1872600 VSH,D,20241021,18.17,18.23,17.65,17.84,652800 VST,D,20241021,131.58,133.4299,127.8103,130.38,4314800 VSTO,D,20241021,44.21,44.24,44.14,44.17,459900 VSTS,D,20241021,15.25,15.32,15,15.05,785800 VTEX,D,20241021,6.88,6.88,6.79,6.82,254100 VTLE,D,20241021,27.8,27.99,26.9,27.55,925300 VTMX,D,20241021,25.73,26.03,25.47,25.87,240700 VTN,D,20241021,11.45,11.47,11.43,11.43,11100 VTOL,D,20241021,33.93,34.07,33.5079,33.6,77600 VTR,D,20241021,65.29,65.58,64.46,64.67,1579300 VTS,D,20241021,25.21,25.21,24.6903,24.9,180100 VVI,D,20241021,44.2,45.61,40.64,42.05,966100 VVR,D,20241021,3.9,3.9,3.85,3.85,903800 VVV,D,20241021,41.7,41.74,41.12,41.56,814400 VVX,D,20241021,63.9,64.108,62.38,63.04,62400 VYX,D,20241021,13.07,13.13,12.765,12.99,1095800 VZ,D,20241021,44.04,44.2,43.6,43.7,18760000 VZIO,D,20241021,11.32,11.32,11.26,11.28,1651000 W,D,20241021,51.96,53.16,47.3,47.34,8300100 WAB,D,20241021,191.5,192.475,189.71,189.97,1037000 WAL,D,20241021,84.22,84.829,80.28,80.51,2910100 WAL-A,D,20241021,20.7,20.7,19.87,20.3,99500 WAT,D,20241021,346.55,348.43,341.22,345.5,400700 WBS,D,20241021,52.89,53.125,51.31,51.49,1917900 WBS-F,D,20241021,22,22.36,21.6401,22.11,7300 WBS-G,D,20241021,24.52,24.67,24.45,24.67,14300 WBX,D,20241021,1.03,1.04,0.9648,0.978,800600 WBX.W,D,20241021,0.08,0.08,0.08,0.08,600 WCC,D,20241021,179.55,181.3,176.92,177.54,527700 WCC-A,D,20241021,25.95,25.97,25.91,25.96,9000 WCN,D,20241021,182.49,182.8,180.34,181.7,489800 WD,D,20241021,114.55,114.97,111.5,111.63,158300 WDH,D,20241021,1.16,1.18,1.13,1.16,158500 WDI,D,20241021,15.43,15.52,15.36,15.38,255400 WDS,D,20241021,16.68,16.82,16.58,16.62,596900 WEA,D,20241021,11.19,11.19,11.01,11.06,43900 WEAV,D,20241021,13.52,13.79,13.4,13.68,1059200 WEC,D,20241021,99.98,100.31,99.125,99.43,1632400 WEL,D,20241021,11.8,11.85,11.8,11.85,1400 WEL.U,D,20241021,11.81,11.81,11.81,11.81,800 WEL.W,D,20241021,0.0104,0.011,0.0103,0.011,11100 WELL,D,20241021,131.95,132.5381,129.78,130.06,2416600 WES,D,20241021,38.87,39,38.12,38.32,1542700 WEX,D,20241021,216.03,217.47,212.52,212.93,386900 WF,D,20241021,36,36.01,35.57,35.61,39400 WFC,D,20241021,64.48,64.685,63.92,64.02,15603300 WFC-A,D,20241021,21.71,21.71,21.35,21.48,61700 WFC-C,D,20241021,20.45,20.47,20.05,20.28,85400 WFC-D,D,20241021,19.96,19.96,19.58,19.69,92300 WFC-L,D,20241021,1253,1259,1250,1253.26,10200 WFC-Y,D,20241021,25.08,25.1,24.87,24.96,44200 WFC-Z,D,20241021,21.64,21.6785,21.16,21.37,182900 WFG,D,20241021,96.29,96.48,94.47,94.47,168600 WGO,D,20241021,60.04,60.74,57.98,58.1,606500 WH,D,20241021,82.09,82.84,81.87,82.69,1103900 WHD,D,20241021,60.27,60.37,59.6,59.83,385400 WHG,D,20241021,16.12,18.0266,15.75,16.22,60300 WHR,D,20241021,107.1,107.1199,104.87,104.98,801200 WIA,D,20241021,8.45,8.45,8.35,8.39,60600 WINN,D,20241021,26.17,26.35,26.1,26.35,90600 WIT,D,20241021,6.6,6.63,6.555,6.61,1720500 WIW,D,20241021,8.78,8.7985,8.75,8.77,230900 WK,D,20241021,80.98,81.51,79.54,80.77,272300 WKC,D,20241021,31.17,31.19,30.82,31.05,715600 WLK,D,20241021,139.21,139.24,135.92,136.5,341100 WLKP,D,20241021,22.61,22.69,22.45,22.48,39000 WLTG,D,20241021,29.66,29.66,29.49,29.577,5600 WLY,D,20241021,50.25,50.48,49.765,49.88,320200 WM,D,20241021,212.56,212.93,210.37,211.82,1033000 WMB,D,20241021,52.41,52.82,51.685,52,4334500 WMK,D,20241021,66.27,66.45,64.44,64.47,50900 WMS,D,20241021,157.31,157.69,153.89,154.68,297600 WMT,D,20241021,81.23,81.5496,80.72,80.81,9750300 WNC,D,20241021,18.49,18.54,17.68,17.68,400200 WNS,D,20241021,46.7,47.06,45.6,46.46,677000 WOLF,D,20241021,15.89,15.93,14.7,15.39,13227600 WOR,D,20241021,41.96,42.08,41.225,41.24,225900 WOW,D,20241021,5.04,5.05,4.89,4.9,568100 WPC,D,20241021,59.89,60.2,58.825,58.89,1131200 WPM,D,20241021,67.55,68.29,66.745,66.89,2011100 WPP,D,20241021,50.81,51.055,50.44,50.44,97200 WRB,D,20241021,61.5,61.96,61.02,61.03,3249500 WRB-E,D,20241021,24.94,24.995,24.75,24.75,5400 WRB-F,D,20241021,23.54,23.54,23.1549,23.16,12400 WRB-G,D,20241021,20.29,20.3161,20.04,20.105,4900 WRB-H,D,20241021,20.32,20.32,20,20.075,6200 WRBY,D,20241021,17.3,18.21,16.88,18.2,2618600 WS,D,20241021,35.28,35.59,34.53,34.68,117100 WSM,D,20241021,144.22,144.8,139.6,139.76,1615900 WSO,D,20241021,500.75,503.325,490.76,492.22,228600 WSR,D,20241021,14.42,14.43,14.07,14.19,308600 WST,D,20241021,291.09,292.46,287.07,287.25,301400 WT,D,20241021,10.39,10.45,10.27,10.37,1243600 WTI,D,20241021,2.12,2.15,2.07,2.1,1173300 WTM,D,20241021,1832.79,1832.79,1830.98,1830.98,6300 WTRG,D,20241021,40.55,40.76,40.15,40.38,713500 WTS,D,20241021,206.26,206.42,202.86,203.65,92200 WTTR,D,20241021,11.03,11.1142,10.88,11.05,611500 WU,D,20241021,11.86,11.895,11.59,11.59,4056600 WWW,D,20241021,17.07,17.08,16.19,16.42,1050900 WY,D,20241021,33.01,33.11,32.25,32.29,2221700 X,D,20241021,37.85,38.98,37.48,38.92,3290700 XFL-A,D,20241021,25.045,25.115,24.86,25.115,2500 XFLT,D,20241021,6.82,6.84,6.81,6.83,300600 XHR,D,20241021,14.71,14.74,14.435,14.6,379200 XIN,D,20241021,3.75,4.05,3.71,3.95,50500 XOM,D,20241021,120.98,121.48,119.72,120.08,10177700 XPER,D,20241021,9.54,9.58,9.34,9.44,251600 XPEV,D,20241021,10.5,10.86,10.49,10.82,8168800 XPO,D,20241021,112.25,112.25,109.12,109.73,1596400 XPOF,D,20241021,12.79,12.95,12.66,12.81,251300 XPRO,D,20241021,16.38,16.39,15.86,16.18,1453600 XYF,D,20241021,6.52,6.6014,6.25,6.4,13100 XYL,D,20241021,133.91,134.65,132.335,132.52,656700 YALA,D,20241021,4.19,4.24,4.15,4.2,75500 YELP,D,20241021,34.6,34.82,33.8,33.8,617100 YETI,D,20241021,38.2,38.42,37.12,37.14,1397200 YEXT,D,20241021,7.14,7.2,7.03,7.13,479400 YMM,D,20241021,8.7,8.89,8.7,8.87,3894100 YOU,D,20241021,36.25,36.6,35.65,36.56,1564300 YPF,D,20241021,25.1,25.3888,24.82,24.87,1435500 YRD,D,20241021,5.81,6,5.79,5.93,104800 YSG,D,20241021,3.56,3.695,3.53,3.65,131100 YUM,D,20241021,133.59,134.57,133.07,134,1294800 YUMC,D,20241021,43.7,43.84,43.31,43.55,2372700 ZBH,D,20241021,105.96,106.035,104.52,105.2,936400 ZEPP,D,20241021,3.62,3.64,3.404,3.63,5700 ZETA,D,20241021,26.7,27.32,26.2804,26.89,5993800 ZGN,D,20241021,8.25,8.42,8.11,8.15,400600 ZH,D,20241021,3.62,3.66,3.555,3.63,178700 ZIM,D,20241021,23.72,25.04,23.4501,24.7,9888100 ZIP,D,20241021,9.82,9.83,9.55,9.68,230100 ZK,D,20241021,21.91,22.34,21.5228,22,600100 ZKH,D,20241021,3.69,3.85,3.69,3.8,68200 ZTO,D,20241021,24.92,25.045,24.76,24.99,1962600 ZTR,D,20241021,6.05,6.09,6.03,6.055,236700 ZTS,D,20241021,192.48,193,189.18,189.45,959400 ZUO,D,20241021,9.91,9.94,9.875,9.91,7651900 ZVIA,D,20241021,1.1,1.1285,1.09,1.1,106000 ZWS,D,20241021,37.37,37.49,36.84,36.87,798600