,,,,,,, A,D,20241022,134.69,134.75,131.98,133.46,1822700 AA,D,20241022,42.08,42.81,41.7,42.02,3607000 AAC.S,D,20241022,11.09,11.09,11.09,11.09,100 AAC.T,D,20241022,0.2,0.214,0.1799,0.214,24300 AACT,D,20241022,10.9,10.9,10.86,10.86,531000 AAM,D,20241022,10.0228,10.03,10.0228,10.03,5300 AAM.U,D,20241022,10.05,10.06,10.05,10.06,2300 AAM.W,D,20241022,0.055,0.055,0.055,0.055,4500 AAP,D,20241022,40.38,40.5095,38.74,38.75,2963300 AAT,D,20241022,27.41,27.67,27.2802,27.37,103900 AB,D,20241022,37.84,38.11,37.7201,37.91,146700 ABBV,D,20241022,186.32,189.1,186.23,188.76,4210300 ABCB,D,20241022,62.4,63.02,62.23,62.89,207300 ABEV,D,20241022,2.28,2.29,2.25,2.27,28933300 ABG,D,20241022,229.95,229.95,225.86,225.9,115600 ABM,D,20241022,54.2,54.46,52.93,53.43,366500 ABR,D,20241022,15.05,15.33,14.96,15.25,2229000 ABR-D,D,20241022,19.7,19.9,19.65,19.9,12300 ABR-E,D,20241022,19.75,20.025,19.65,20.0138,2300 ABR-F,D,20241022,20.18,20.47,20.07,20.2,39000 ABT,D,20241022,116.86,117.2,115.84,116.12,5359900 AC,D,20241022,38.5,38.5,36.4,36.4,9500 ACA,D,20241022,93.05,93.57,92.25,92.27,162400 ACCO,D,20241022,5.07,5.12,5.06,5.09,367100 ACEL,D,20241022,11.06,11.06,10.91,11.03,120200 ACH.W,D,20241022,0.3,0.337,0.2801,0.337,379600 ACHR,D,20241022,3.05,3.31,2.985,3.3,25027500 ACI,D,20241022,18.78,18.78,18.47,18.54,3950500 ACM,D,20241022,106.73,107.13,105.5925,106.38,452300 ACN,D,20241022,374.62,374.86,371.13,371.79,1740200 ACP,D,20241022,6.64,6.65,6.61,6.61,799700 ACP-A,D,20241022,24.2,24.69,24.2,24.69,1500 ACR,D,20241022,15.5,15.5,15.23,15.48,17200 ACR-C,D,20241022,24.85,24.8881,24.82,24.86,7300 ACR-D,D,20241022,23.12,23.2522,23.12,23.2522,600 ACRE,D,20241022,6.56,6.615,6.55,6.56,258700 ACV,D,20241022,21.45,21.61,21.45,21.56,21600 ADC,D,20241022,74.64,75.58,74.51,75.11,647400 ADC-A,D,20241022,21.36,21.4321,21.11,21.12,105200 ADCT,D,20241022,3.12,3.22,3.08,3.19,99500 ADM,D,20241022,56.22,56.46,55.66,55.69,2304500 ADNT,D,20241022,21.83,21.86,21.47,21.64,692700 ADT,D,20241022,6.92,7.05,6.88,6.96,7411900 ADX,D,20241022,21.79,21.97,21.78,21.86,367500 AEE,D,20241022,87.73,88.03,87.21,87.76,884300 AEFC,D,20241022,22.22,22.3099,22.07,22.11,46800 AEG,D,20241022,6.41,6.47,6.385,6.47,2533900 AEM,D,20241022,87.81,88.22,87.0101,87.99,2679400 AEO,D,20241022,20.47,20.47,19.73,19.74,3114000 AER,D,20241022,96.72,97.09,95.93,96.23,935900 AES,D,20241022,17.02,17.14,16.73,17,11199600 AESI,D,20241022,19.95,20.395,19.72,20.28,782200 AEV.W,D,20241022,0.059,0.059,0.059,0.059,400 AEVA,D,20241022,3.87,4.165,3.78,4.12,249600 AFB,D,20241022,11.63,11.65,11.49,11.5,59300 AFG,D,20241022,133,133.115,130.79,132.19,313600 AFGB,D,20241022,24.83,24.9598,24.82,24.93,6600 AFGC,D,20241022,22.9,22.9999,22.88,22.9999,5400 AFGD,D,20241022,24.6,24.7737,24.6,24.6293,1200 AFGE,D,20241022,20.35,20.53,20.23,20.52,7100 AFL,D,20241022,112.48,112.74,111.17,112.16,1155500 AG,D,20241022,7.78,8.01,7.68,7.92,15951700 AGCO,D,20241022,98.74,99.43,97.245,98.63,581700 AGD,D,20241022,10.59,10.67,10.56,10.59,118300 AGI,D,20241022,21.14,21.426,21.07,21.38,2421600 AGL,D,20241022,2.84,2.875,2.73,2.82,2449300 AGM,D,20241022,181.7,186.45,181.7,186.45,64600 AGM-D,D,20241022,24.73,24.74,24.25,24.28,1800 AGM-E,D,20241022,23.95,24.12,23.94,24,85600 AGM-F,D,20241022,22.68,22.7999,22.6,22.6461,10500 AGM-G,D,20241022,21.49,21.51,21.32,21.45,6200 AGM.A,D,20241022,145,145.12,145,145.12,900 AGO,D,20241022,84.68,85.245,83.93,84.67,162700 AGR,D,20241022,35.6,35.75,35.6,35.75,627800 AGRO,D,20241022,11.41,11.67,11.37,11.57,438400 AGS,D,20241022,11.62,11.65,11.62,11.62,146000 AGX,D,20241022,128.72,129.4021,123.4,125.16,329200 AHH,D,20241022,10.98,11.055,10.94,11,384700 AHH-A,D,20241022,24.45,24.5,24.3501,24.5,9000 AHL-C,D,20241022,26.26,26.45,26.24,26.26,7400 AHL-D,D,20241022,21.29,21.3599,21.11,21.2,21500 AHL-E,D,20241022,21.36,21.6535,21.2601,21.65,14100 AHR,D,20241022,24.37,25.05,24.25,24.89,1095600 AHT,D,20241022,0.559,0.5849,0.54,0.5666,132600 AHT-D,D,20241022,16.5,16.62,16.45,16.5001,8300 AHT-F,D,20241022,14.4,16.49,14.4,15.33,4700 AHT-G,D,20241022,14.8425,14.8425,14.8425,14.8425,100 AHT-H,D,20241022,15.45,15.45,13.95,14.5,2900 AHT-I,D,20241022,15,15.0001,15,15.0001,600 AI,D,20241022,25.44,25.59,25.14,25.22,1704000 AIFD,D,20241022,27.6,27.84,27.6,27.7925,7100 AIG,D,20241022,76.81,77.37,76.285,77.03,2872400 AIN,D,20241022,73.37,73.37,71.445,72.27,202000 AIO,D,20241022,22.59,22.61,22.42,22.56,39900 AIR,D,20241022,62.78,62.8,61.496,61.67,163100 AIT,D,20241022,230.01,230.355,225.75,226.23,238500 AIV,D,20241022,8.54,8.585,8.47,8.55,621700 AIZ,D,20241022,193.55,194.12,190.34,193.74,224500 AIZN,D,20241022,22.75,22.97,22.4001,22.77,7200 AJG,D,20241022,288.65,289.95,284.5,287.22,609400 AJX,D,20241022,3.3,3.3999,3.24,3.33,195000 AKA,D,20241022,27.17,27.17,25.0201,25.37,4800 AKO.A,D,20241022,13.93,14.17,13.93,14.06,3200 AKO.B,D,20241022,19.21,19.32,18.98,18.985,8600 AKR,D,20241022,24.1,24.4,23.91,24.21,529400 AL,D,20241022,44,44.33,43.6,44.24,477800 ALB,D,20241022,93.67,96.88,92.94,96.46,2363600 ALB-A,D,20241022,44.63,45.67,44.3,45.58,365700 ALC,D,20241022,94.09,94.74,93.975,94.64,429700 ALE,D,20241022,64.3,64.37,64.035,64.13,224200 ALEX,D,20241022,18.23,18.46,18.23,18.3,201600 ALG,D,20241022,170.63,173.48,168.79,170.59,81800 ALIT,D,20241022,7.14,7.18,7.045,7.17,2310700 ALK,D,20241022,46.04,46.04,45.485,45.98,1639900 ALL,D,20241022,191.69,193.13,190.3201,192.78,777600 ALL-B,D,20241022,26,26.03,25.9174,25.95,24600 ALL-H,D,20241022,23.89,23.99,23.61,23.78,116400 ALL-I,D,20241022,22.85,22.88,22.6,22.84,22800 ALL-J,D,20241022,27.42,27.5655,27.205,27.52,52600 ALLE,D,20241022,151,151.665,150.02,150.6,982200 ALLY,D,20241022,34.52,35.08,34.52,34.72,3151900 ALSN,D,20241022,98.68,99.68,97.79,98.4,309700 ALT-A,D,20241022,25.45,25.45,25.45,25.45,300 ALTG,D,20241022,5.88,6.05,5.83,5.96,146200 ALTM,D,20241022,5.53,5.54,5.52,5.54,15362300 ALU.W,D,20241022,0.047,0.0635,0.047,0.0635,300 ALUR,D,20241022,0.7,0.75,0.6801,0.7423,139700 ALV,D,20241022,97.17,97.74,96.595,97.4,966500 ALX,D,20241022,229.47,230.87,228.71,229.28,3800 AM,D,20241022,15.16,15.19,15.034,15.19,2454100 AMBC,D,20241022,11.68,11.83,11.41,11.74,375500 AMBP,D,20241022,4.16,4.225,4.14,4.21,1279900 AMC,D,20241022,4.23,4.36,4.23,4.34,3755000 AMCR,D,20241022,11.06,11.08,10.92,10.99,5379800 AME,D,20241022,168.42,168.87,167.09,168.38,678100 AMG,D,20241022,190.31,193.18,190.31,192.48,163000 AMH,D,20241022,37.27,38.34,37.27,38.16,2126100 AMH-G,D,20241022,24.5,24.5,24.39,24.5,8000 AMH-H,D,20241022,25.17,25.3714,25.08,25.36,5200 AMN,D,20241022,39.44,40,39.265,39.65,671000 AMP,D,20241022,520,521.725,516.95,519.56,338500 AMP.V,D,20241022,0.1818,0.1818,0.1658,0.1775,37200 AMPS,D,20241022,3.58,3.59,3.4014,3.48,854100 AMPX,D,20241022,1.6,1.7493,1.54,1.6,3740600 AMPY,D,20241022,6.59,6.71,6.57,6.65,250700 AMR,D,20241022,205,206.695,202.61,204.84,103300 AMRC,D,20241022,30.91,31.23,29.93,29.98,369000 AMT,D,20241022,219.6,222.4816,219.25,221.46,1971400 AMTB,D,20241022,20.5,20.65,20.29,20.64,199200 AMTD,D,20241022,1.36,1.3799,1.3401,1.35,16100 AMTM,D,20241022,28.61,29.22,28.37,28.97,1081100 AMWL,D,20241022,10.15,10.26,10.08,10.11,25100 AMX,D,20241022,16.72,16.94,16.67,16.73,1460900 AN,D,20241022,163.12,163.99,161.45,161.76,345800 ANET,D,20241022,398.01,402.2924,393.12,396.56,2365000 ANF,D,20241022,157.48,159.841,154.8,154.82,1148900 ANG-A,D,20241022,25.08,25.08,24.97,25.0475,10000 ANG-B,D,20241022,24.95,25.1053,24.94,25.1053,6800 ANRO,D,20241022,14.3,14.7,14.15,14.53,1701200 ANVS,D,20241022,10.05,10.0999,9.62,9.63,249500 AOD,D,20241022,9.02,9.04,9,9.03,272700 AOMN,D,20241022,25.36,25.36,25.17,25.25,12900 AOMR,D,20241022,9.72,9.77,9.5424,9.66,79600 AON,D,20241022,356.07,357.17,352.13,356.14,1154600 AORT,D,20241022,26.5,26.72,26.02,26.53,123100 AOS,D,20241022,79.66,80.26,78,78.21,1549800 AP,D,20241022,1.89,1.89,1.82,1.83,23900 APAM,D,20241022,45.36,45.45,44.085,44.12,540400 APD,D,20241022,330.09,330.59,326.92,330.37,1246800 APG,D,20241022,34.29,34.29,33.76,33.79,1344400 APH,D,20241022,66.26,67.3097,66.03,66.85,7895900 APLE,D,20241022,14.98,15.015,14.865,14.89,1722400 APO,D,20241022,143.3,144.44,142.86,143.94,1926800 APO-A,D,20241022,77.19,77.19,76.19,76.77,8000 APOS,D,20241022,27.19,27.33,27.05,27.28,23100 APTV,D,20241022,70,70.21,69.15,69.68,2185200 AQN,D,20241022,5.1,5.12,5.024,5.07,3526600 AQNB,D,20241022,25.56,25.65,25.56,25.57,5800 AR,D,20241022,27.04,27.135,26.55,26.56,2444300 ARC,D,20241022,3.41,3.44,3.41,3.42,310400 ARCH,D,20241022,142.71,143.07,141.11,141.8,288900 ARCO,D,20241022,9.23,9.24,9.075,9.11,1237400 ARDC,D,20241022,15.04,15.09,14.92,15,122500 ARDT,D,20241022,18.6,19.36,18.52,19.34,260200 ARE,D,20241022,120.65,120.65,115.79,117.97,2143900 ARE-B,D,20241022,53.87,53.97,53.54,53.78,445000 ARES,D,20241022,167.28,168.52,166.18,167.78,761900 ARG-A,D,20241022,24.78,24.795,24.7,24.71,21100 ARGD,D,20241022,22.3,22.37,22.3,22.3,4400 ARI,D,20241022,8.7,8.77,8.67,8.68,915000 ARIS,D,20241022,16.2,16.415,16.07,16.08,268800 ARL,D,20241022,13.91,14.84,13.91,14.84,2100 ARLO,D,20241022,11.28,11.39,11.06,11.25,460700 ARMK,D,20241022,39.47,39.66,39.22,39.39,1980600 AROC,D,20241022,20.51,20.59,20.32,20.38,731000 ARR,D,20241022,20,20.01,19.61,19.69,1282400 ARR-C,D,20241022,22.99,23.23,22.9,23.22,10800 ARW,D,20241022,133.68,133.75,132.54,133.51,209800 AS,D,20241022,18.74,19.17,18.44,18.45,1171200 ASA,D,20241022,22.49,22.7785,22.427,22.67,71400 ASAI,D,20241022,6.5,6.54,6.295,6.41,417000 ASAN,D,20241022,12.09,12.245,11.98,12.23,1710400 ASB,D,20241022,22.1,22.46,21.9,22.42,1115800 ASB-E,D,20241022,23.55,23.55,23.26,23.4,20000 ASB-F,D,20241022,21.99,22.29,21.91,22.29,4400 ASBA,D,20241022,24.75,24.77,24.51,24.76,32200 ASC,D,20241022,16.5,16.59,16.155,16.22,370300 ASG,D,20241022,5.74,5.74,5.6322,5.67,367600 ASGI,D,20241022,20.25,20.33,20.1801,20.24,174600 ASGN,D,20241022,92.8,93.379,92.15,92.66,250700 ASH,D,20241022,86.22,86.88,85.505,86.38,274900 ASIX,D,20241022,29.32,29.4,28.8,29.25,71600 ASPN,D,20241022,20.8,21,19.86,20.39,6168600 ASR,D,20241022,276.49,280,273.415,275.85,80700 ASX,D,20241022,10.37,10.42,10.25,10.34,4468300 ATC-D,D,20241022,25.51,25.5397,25.51,25.51,1100 ATC-H,D,20241022,25.28,25.36,25.25,25.35,4200 ATEN,D,20241022,14.6,14.93,14.521,14.79,288400 ATGE,D,20241022,71.6,72.31,71.09,72.02,142300 ATH-A,D,20241022,25.2,25.3799,25.1,25.15,36800 ATH-B,D,20241022,22.68,22.94,22.6501,22.94,23900 ATH-C,D,20241022,25.07,25.13,25.04,25.08,27000 ATH-D,D,20241022,19.85,20.12,19.76,20.05,55200 ATH-E,D,20241022,26.65,26.7699,26.46,26.46,19400 ATHM,D,20241022,30.38,30.755,30.26,30.49,313300 ATHS,D,20241022,25.67,25.7,25.54,25.6,91900 ATI,D,20241022,63.21,63.65,62.57,63.14,731400 ATIP,D,20241022,5.8,6.1499,5.7077,5.97,9900 ATKR,D,20241022,86.77,86.84,84.86,86.8,523100 ATMU,D,20241022,39.05,39.105,38.24,38.28,618300 ATO,D,20241022,141.66,142.195,140.765,141.92,841900 ATR,D,20241022,165.72,166.37,164.81,165.81,228400 ATS,D,20241022,31.89,32.09,31.5,31.92,268800 ATUS,D,20241022,2.28,2.31,2.185,2.26,1758400 AU,D,20241022,30.69,31.46,30.65,31.45,2320900 AUB,D,20241022,36.45,36.63,35.66,36.44,4057000 AUB-A,D,20241022,24.55,24.58,24.47,24.58,8900 AUNA,D,20241022,6.95,7,6.9,6.95,8100 AVA,D,20241022,37.93,38.6122,37.93,38.54,390000 AVAL,D,20241022,2.07,2.1,2.06,2.065,66000 AVB,D,20241022,223.79,225.775,223.75,224.72,455300 AVD,D,20241022,5.4,5.5,5.38,5.46,482500 AVK,D,20241022,11.42,11.43,11.34,11.38,172100 AVNS,D,20241022,22.79,22.79,22.445,22.5,143500 AVNT,D,20241022,48.65,48.65,48.12,48.33,287300 AVTR,D,20241022,24.18,24.22,23.72,23.9,6394300 AVY,D,20241022,214.97,215.4,211.37,212.39,524700 AWF,D,20241022,10.98,10.98,10.93,10.95,310200 AWI,D,20241022,138.49,139.1069,136.82,138.09,202600 AWK,D,20241022,139.6,140.99,138.93,140.75,888800 AWP,D,20241022,4.45,4.46,4.41,4.44,244600 AWR,D,20241022,83.82,84.33,83.59,83.64,122200 AX,D,20241022,65.08,65.9399,64.905,65.59,235200 AXL,D,20241022,6.21,6.24,6.04,6.05,1313800 AXP,D,20241022,270.62,272.83,268.58,272.4,2595300 AXR,D,20241022,29.45,29.99,29,29.21,19500 AXS,D,20241022,81.5,81.83,80.36,81.58,419000 AXS-E,D,20241022,22.45,22.6147,22.27,22.55,28700 AXTA,D,20241022,35.23,35.33,34.655,35.05,2351500 AYI,D,20241022,299.58,300,294.98,295.3,220800 AZEK,D,20241022,42.8,42.9,42.32,42.53,952500 AZO,D,20241022,3179.86,3201.417,3149.78,3172.05,83700 AZUL,D,20241022,3.13,3.1474,2.98,3.02,2556800 AZZ,D,20241022,77.57,77.57,76.42,76.5,106900 B,D,20241022,46.58,46.71,46.55,46.63,494600 BA,D,20241022,160.5,160.66,158.37,159.88,7380800 BABA,D,20241022,100.01,101.89,99.8,100.46,20650100 BAC,D,20241022,41.65,42.405,41.57,42.3,37104400 BAC-B,D,20241022,25.32,25.4,25.26,25.38,67900 BAC-E,D,20241022,24.77,24.81,24.6,24.73,9200 BAC-K,D,20241022,25.06,25.155,25.05,25.1,40000 BAC-L,D,20241022,1250.21,1263,1250.21,1261.77,6300 BAC-M,D,20241022,24.52,24.62,24.42,24.57,84400 BAC-N,D,20241022,23.13,23.24,22.98,23.17,125700 BAC-O,D,20241022,20.41,20.5703,20.35,20.51,53000 BAC-P,D,20241022,19.35,19.49,19.255,19.45,78200 BAC-Q,D,20241022,20.04,20.13,19.88,20.13,141400 BAC-S,D,20241022,22.59,22.7,22.36,22.68,78300 BAH,D,20241022,161.85,162.68,161.08,162.43,867900 BAK,D,20241022,6.32,6.355,6.225,6.27,328900 BALL,D,20241022,66.25,66.3,65.19,65.47,1151500 BALY,D,20241022,17.39,17.41,17.36,17.39,472400 BAM,D,20241022,50.74,51.11,50.11,50.45,884500 BAN-F,D,20241022,24.1599,24.4299,24.02,24.23,85900 BANC,D,20241022,15.26,15.64,14.945,15.42,4618200 BAP,D,20241022,186.5,189.17,185.465,188.23,135200 BAR.W,D,20241022,0.0725,0.0828,0.0725,0.08,10900 BARK,D,20241022,1.49,1.5,1.48,1.49,273800 BAX,D,20241022,36.62,36.75,36.2301,36.59,1827200 BB,D,20241022,2.58,2.62,2.57,2.6,6907000 BBA.W,D,20241022,0.18,0.2,0.17,0.1999,59800 BBAI,D,20241022,1.71,1.74,1.7,1.71,2091000 BBAR,D,20241022,11.59,11.6916,11.48,11.59,209300 BBD,D,20241022,2.66,2.67,2.61,2.64,39045000 BBDC,D,20241022,9.82,9.83,9.735,9.81,369000 BBDO,D,20241022,2.32,2.32,2.29,2.31,22600 BBN,D,20241022,17.03,17.065,16.922,16.98,193200 BBU,D,20241022,23,23.1,22.4484,23.1,13500 BBUC,D,20241022,24.85,25.24,24.27,25.14,28600 BBVA,D,20241022,9.85,9.94,9.82,9.92,2074600 BBW,D,20241022,36.93,37.03,36.62,36.69,108300 BBWI,D,20241022,30.52,30.52,29.395,29.82,5034300 BBY,D,20241022,92.8,93.87,91.86,93.77,2032900 BC,D,20241022,79.83,80.5499,78.23,78.82,923900 BC-A,D,20241022,24.99,25.3128,24.99,25.02,5000 BC-B,D,20241022,24.99,25.0749,24.9759,25.0749,6800 BC-C,D,20241022,25.22,25.24,25,25,2500 BCAT,D,20241022,16.2,16.22,16.15,16.19,267500 BCC,D,20241022,137.1,137.1,133.5,133.65,258700 BCE,D,20241022,33.28,33.42,33.1599,33.32,1215100 BCH,D,20241022,24.69,24.82,24.4,24.54,91200 BCO,D,20241022,106.1,106.475,103.75,103.93,363800 BCS,D,20241022,12.62,12.76,12.5873,12.75,8913600 BCSF,D,20241022,16.87,16.93,16.79,16.85,116400 BCX,D,20241022,9.47,9.575,9.47,9.57,218200 BDC,D,20241022,117.26,117.655,116.415,116.52,166800 BDJ,D,20241022,8.72,8.73,8.69,8.73,402300 BDN,D,20241022,6.4,6.49,6.26,6.27,2171200 BDX,D,20241022,240.13,240.45,238.6705,239.71,697700 BE,D,20241022,9.87,9.95,9.61,9.73,4125500 BEDU,D,20241022,2.0013,2.0013,1.95,1.95,3100 BEKE,D,20241022,20.58,21.2075,20.56,20.84,6790900 BEN,D,20241022,20.44,20.54,20.26,20.38,2709000 BEP,D,20241022,28.65,28.69,27.36,28.22,711900 BEP-A,D,20241022,21.5,21.89,21.5,21.5301,4500 BEPC,D,20241022,34.61,34.8,33.71,34.29,2150200 BEPH,D,20241022,17.21,17.43,17.13,17.43,10400 BEPI,D,20241022,18.24,18.24,17.82,18.07,2700 BEPJ,D,20241022,25.64,25.64,25.42,25.61,2400 BERY,D,20241022,69.25,69.76,68.5,68.94,595100 BEST,D,20241022,2.67,2.73,2.67,2.7,18700 BF.A,D,20241022,47.36,47.96,47.0034,47.9,69200 BF.B,D,20241022,48.37,48.735,47.9639,48.72,997300 BFAM,D,20241022,130,130.53,128.38,130.52,590600 BFH,D,20241022,49.88,50.95,49.625,50.7,502300 BFK,D,20241022,10.54,10.54,10.42,10.42,80300 BFL.W,D,20241022,0.085,0.085,0.0799,0.08,20400 BFLY,D,20241022,1.78,1.8,1.655,1.73,1340800 BFS,D,20241022,39.64,40.04,39.405,39.85,29200 BFS-D,D,20241022,23.5,23.5,23.46,23.48,1400 BFS-E,D,20241022,23.55,23.55,23.5,23.535,3200 BFZ,D,20241022,12.15,12.15,12.06,12.061,36300 BG,D,20241022,89,89.7298,88.51,89.37,1822200 BGB,D,20241022,12.39,12.455,12.38,12.43,150000 BGH,D,20241022,15.5,15.51,15.41,15.48,98300 BGR,D,20241022,12.98,13.09,12.94,13.09,109200 BGS,D,20241022,8.32,8.365,8.19,8.2,729900 BGSF,D,20241022,8.18,8.46,8.01,8.13,17800 BGT,D,20241022,13.07,13.16,12.9,12.98,130500 BGX,D,20241022,12.67,12.7692,12.67,12.73,88800 BGY,D,20241022,5.64,5.685,5.64,5.68,430400 BH,D,20241022,168.06,168.324,165.36,165.36,1100 BH.A,D,20241022,863.67,863.67,863.67,863.67,100 BHC,D,20241022,8.14,8.19,8.09,8.11,1144600 BHE,D,20241022,42.51,42.92,42.22,42.81,334900 BHK,D,20241022,11.57,11.6299,11.47,11.49,144600 BHLB,D,20241022,27.23,27.385,27.1,27.34,104600 BHP,D,20241022,56.62,56.73,56.38,56.64,1355100 BHR,D,20241022,3.08,3.11,3.08,3.08,78200 BHR-B,D,20241022,15.05,15.42,14.84,15.42,2300 BHR-D,D,20241022,22.35,22.35,22.075,22.075,700 BHV,D,20241022,11.26,11.26,11.25,11.25,400 BHVN,D,20241022,50.67,52.81,50.58,52.65,466600 BIGZ,D,20241022,7.52,7.61,7.52,7.59,481600 BILL,D,20241022,56.61,57.12,55.96,56.25,832700 BIO,D,20241022,339.89,341.405,335.22,339.84,156000 BIP,D,20241022,36,36.12,35.47,35.69,519000 BIP-A,D,20241022,20.4,20.4,20.2968,20.34,3400 BIP-B,D,20241022,20.1,20.13,20,20.13,3100 BIPC,D,20241022,43.14,43.89,42.87,43.87,311700 BIPH,D,20241022,19.06,19.6752,19.02,19.63,19400 BIPI,D,20241022,19.82,19.98,19.64,19.95,13000 BIPJ,D,20241022,25.4,25.4801,25.21,25.46,11300 BIRK,D,20241022,50.68,51.2,50.45,50.69,473200 BIT,D,20241022,14.87,14.89,14.8,14.82,162500 BJ,D,20241022,86.85,87.02,85.69,85.99,834900 BK,D,20241022,75.66,76.08,75.425,75.91,3114600 BKD,D,20241022,6.23,6.34,6.18,6.18,1480900 BKE,D,20241022,43.55,43.61,42.72,42.93,336400 BKH,D,20241022,60.5,60.93,59.98,60.87,760100 BKK.W,D,20241022,0.0871,0.0872,0.0871,0.0871,1100 BKKT,D,20241022,11.31,12,11.31,11.75,85600 BKN,D,20241022,12.92,12.92,12.8503,12.88,25800 BKS.W,D,20241022,0.0356,0.0388,0.0342,0.036,76200 BKSY,D,20241022,6.41,6.6197,6.12,6.34,741200 BKT,D,20241022,12.12,12.18,12.08,12.1,35600 BKU,D,20241022,35.28,35.66,33.78,35.02,1267700 BKV,D,20241022,18.6,18.63,18.23,18.36,138300 BLCO,D,20241022,20.45,20.57,20,20.35,754700 BLD,D,20241022,387.77,387.77,377,378.69,215000 BLDR,D,20241022,184,184.01,178.4368,180.65,1510300 BLE,D,20241022,11.16,11.17,11.07,11.08,86900 BLK,D,20241022,997.11,1003.87,990.79,1000.81,504400 BLND,D,20241022,3.35,3.47,3.3,3.45,1293600 BLW,D,20241022,14.37,14.375,14.32,14.33,87400 BLX,D,20241022,32.84,32.985,32.58,32.91,87400 BMA,D,20241022,72.23,73.17,71.1801,72.42,122400 BME,D,20241022,41.23,41.3699,41.23,41.32,35200 BMEZ,D,20241022,15.69,15.71,15.65,15.7,151800 BMI,D,20241022,202.57,202.96,198.89,199,228200 BML-G,D,20241022,22.82,22.9394,22.72,22.91,12700 BML-H,D,20241022,22.7,22.77,22.28,22.65,56300 BML-J,D,20241022,23.87,24.14,23.85,24.01,5000 BML-L,D,20241022,24.11,24.15,24.04,24.11,13000 BMN,D,20241022,25.37,25.541,25.2101,25.32,5300 BMO,D,20241022,92.35,93.21,92.08,93.04,512400 BMY,D,20241022,52.03,53.06,52.03,52.76,7122700 BN,D,20241022,55.03,55.25,54.155,54.32,1574600 BNED,D,20241022,10.56,10.76,10.365,10.59,111200 BNH,D,20241022,18.11,18.41,17.94,18.28,18500 BNJ,D,20241022,17.26,17.45,17.13,17.42,15000 BNL,D,20241022,18.29,18.42,18.29,18.35,722600 BNS,D,20241022,52.7,52.76,52.35,52.59,1210000 BNT,D,20241022,55.56,56.15,54.37,54.37,4900 BNY,D,20241022,10.91,10.91,10.84,10.85,38200 BOC,D,20241022,14.71,14.87,14.6566,14.86,57100 BODI,D,20241022,6.28,6.6,6.28,6.56,14200 BOE,D,20241022,11.33,11.4,11.294,11.38,174100 BOH,D,20241022,65.02,65.4,64.745,65.32,266200 BOH-A,D,20241022,17.39,17.5599,17.24,17.48,27400 BOH-B,D,20241022,26.16,26.42,26.14,26.41,111400 BOND,D,20241022,92.55,92.59,92.2501,92.41,291400 BOOT,D,20241022,166.26,166.26,161.66,162.04,473100 BORR,D,20241022,4.94,5.005,4.715,4.74,5162700 BOW,D,20241022,28.71,29.5299,28.001,29.15,273000 BOWL,D,20241022,11.99,12.059,11.73,11.95,193900 BOX,D,20241022,31.95,32.19,31.84,32,1941300 BP,D,20241022,31.49,31.6699,31.415,31.58,4391200 BPT,D,20241022,1.14,1.15,1.1,1.11,131900 BR,D,20241022,218,218.41,216.27,216.9,323300 BRBR,D,20241022,65.52,66.16,65.33,65.48,1038900 BRC,D,20241022,74.52,74.59,73.2,73.2,169700 BRCC,D,20241022,3.34,3.39,3.27,3.28,580300 BRDG,D,20241022,10.54,10.74,10.53,10.68,259300 BRFS,D,20241022,4.27,4.295,4.21,4.29,2156300 BRK.A,D,20241022,696198.5,698064.9,687457.4,692600,1300 BRK.B,D,20241022,464.11,465.1453,457.6,461.45,3315100 BRO,D,20241022,105.37,105.84,104.12,105.45,1769500 BROS,D,20241022,35.07,35.16,34.53,34.75,2001700 BRSP,D,20241022,5.32,5.345,5.295,5.32,325800 BRT,D,20241022,17.05,17.6,17.05,17.51,34800 BRW,D,20241022,7.45,7.47,7.425,7.43,75300 BRX,D,20241022,27.84,28.16,27.83,27.94,1484200 BSAC,D,20241022,20.52,20.59,20.28,20.44,231800 BSBR,D,20241022,4.99,5.0182,4.95,4.98,235300 BSIG,D,20241022,26.1,26.41,25.86,26.19,130900 BSL,D,20241022,14.17,14.3,14.17,14.277,61000 BSM,D,20241022,15.01,15.04,14.88,15.01,204700 BST,D,20241022,36.88,36.98,36.8,36.9,78300 BSTZ,D,20241022,19.61,19.84,19.57,19.81,172000 BSX,D,20241022,87.31,88.43,87.12,88.01,5822500 BTA,D,20241022,10.54,10.54,10.45,10.49,23500 BTCM,D,20241022,2.7,2.76,2.56,2.6,47200 BTE,D,20241022,2.92,2.98,2.92,2.93,18009800 BTI,D,20241022,34.18,34.89,34.17,34.89,4469100 BTO,D,20241022,34.27,34.285,34.07,34.21,34400 BTT,D,20241022,21.38,21.4453,21.33,21.34,174000 BTU,D,20241022,24.82,25.055,24.68,24.77,1572400 BTZ,D,20241022,10.96,10.96,10.87,10.9,339800 BUD,D,20241022,64.46,64.72,64.415,64.65,570600 BUI,D,20241022,23.67,23.81,23.61,23.74,35100 BUR,D,20241022,13.6,13.785,13.575,13.69,445700 BURL,D,20241022,252.96,254.91,251.3303,254.37,606200 BUXX,D,20241022,20.37,20.37,20.3435,20.36,171700 BV,D,20241022,16.47,16.66,16.18,16.19,223700 BVN,D,20241022,13.97,14.29,13.9,13.95,967000 BW,D,20241022,2.72,2.73,2.475,2.53,1244700 BW-A,D,20241022,14.8501,14.94,14.81,14.875,17200 BWA,D,20241022,34.33,34.355,33.92,34.19,1372200 BWG,D,20241022,8.72,8.73,8.65,8.7,42100 BWLP,D,20241022,14.21,14.2898,14.1,14.12,204800 BWMX,D,20241022,12.73,12.73,12.29,12.35,25600 BWNB,D,20241022,22.08,22.27,22.04,22.095,5600 BWSN,D,20241022,23.99,24,23.93,23.99,5100 BWXT,D,20241022,125.91,126.4806,123.57,123.63,736900 BX,D,20241022,170.49,170.91,166.91,168.5,2926500 BXC,D,20241022,102,102.08,100.47,100.47,60200 BXMT,D,20241022,18.66,18.72,18.58,18.61,2267700 BXMX,D,20241022,13.77,13.84,13.7402,13.81,116000 BXP,D,20241022,86.68,87.62,86.32,86.82,765800 BXSL,D,20241022,31.28,31.38,31,31.08,772700 BY,D,20241022,25.83,26.65,25.83,26.59,251400 BYD,D,20241022,63.97,64.44,63.27,64.4,542900 BYM,D,20241022,11.82,11.86,11.74,11.772,55600 BYON,D,20241022,10.33,10.45,10.06,10.16,1403000 BZH,D,20241022,31.58,31.585,30.63,30.83,332800 C,D,20241022,61.59,63.69,61.3,63.56,14347200 C-N,D,20241022,30.55,30.704,30.4,30.4,88100 CAAP,D,20241022,17.92,18.04,17.5,17.62,108300 CABO,D,20241022,339.35,360.65,339.35,348.04,80200 CACI,D,20241022,531.02,533.7799,523.39,523.41,122900 CAD-A,D,20241022,22.91,22.9852,22.71,22.7999,29700 CADE,D,20241022,32.54,34.18,32.25,34,3426200 CAE,D,20241022,18.96,19.035,18.585,18.59,355600 CAF,D,20241022,13.142,13.26,13.142,13.21,29800 CAG,D,20241022,29.57,29.595,29.31,29.48,3713900 CAH,D,20241022,112.16,112.76,111.65,112.23,1104300 CAL,D,20241022,30.84,30.84,29.86,29.87,645400 CALX,D,20241022,38.36,38.6,37.96,37.98,207300 CANG,D,20241022,1.78,1.795,1.77,1.78,8100 CAPL,D,20241022,21.14,21.337,21,21.1,24200 CARR,D,20241022,81.02,81.3,79.91,80.15,3426100 CARS,D,20241022,15.57,15.71,15.515,15.63,257700 CAT,D,20241022,389.73,391.29,385.725,388.46,1523800 CATO,D,20241022,5.57,5.68,5.51,5.54,67200 CAVA,D,20241022,135.63,136.42,134.78,136.27,1164300 CB,D,20241022,296.48,298.035,293.75,297.11,1540900 CBL,D,20241022,26.78,27.72,26.72,27.7,159300 CBNA,D,20241022,21.4428,21.4428,21,21,8900 CBRE,D,20241022,123.16,123.915,122.64,122.73,1155300 CBT,D,20241022,112.19,112.305,110.84,110.91,296400 CBU,D,20241022,58.62,58.835,55.92,57.82,262400 CBZ,D,20241022,66.47,66.55,65.53,66.04,218500 CC,D,20241022,18.9,18.97,18.5,18.69,1291400 CCI,D,20241022,109.22,110.3,108.73,109.77,3016500 CCIA,D,20241022,25.8849,25.89,25.8849,25.89,1300 CCIF,D,20241022,8.3,8.3,8.2,8.21,154300 CCJ,D,20241022,57.15,57.605,55.31,56.68,4841500 CCK,D,20241022,96.26,96.34,95.45,96.17,987500 CCL,D,20241022,21.17,21.56,20.78,21.45,19644100 CCM,D,20241022,7.87,7.9974,7.67,7.9974,1300 CCO,D,20241022,1.56,1.56,1.52,1.53,881800 CCRD,D,20241022,12.32,12.51,12.15,12.37,8900 CCS,D,20241022,95.3,95.4,92.26,92.52,329300 CCU,D,20241022,11.34,11.64,11.31,11.55,245300 CCZ,D,20241022,61.1,61.405,60.01,60.01,23200 CDE,D,20241022,7.35,7.46,7.2508,7.4,10365200 CDLR,D,20241022,27.55,27.59,27.26,27.32,40100 CDP,D,20241022,31.77,32.125,31.76,31.95,460700 CDR-B,D,20241022,15.8,15.955,15.5,15.955,2700 CDR-C,D,20241022,14.75,14.89,14.7,14.72,15400 CDRE,D,20241022,38.21,38.21,37.44,37.59,67800 CE,D,20241022,133,133,130.52,131.38,355900 CEE,D,20241022,10.36,10.38,10.3,10.35,15000 CEIX,D,20241022,108.27,108.99,107.075,107.54,553200 CEL.P,D,20241022,0.065,0.065,0.06,0.06,18400 CEPU,D,20241022,10.45,10.61,10.39,10.56,232500 CF,D,20241022,84.18,84.23,83.405,83.89,1131500 CFG,D,20241022,41.04,41.745,40.76,41.61,4904700 CFG-E,D,20241022,21.96,22.1299,21.8,22,29900 CFG-H,D,20241022,27.21,27.21,27.0111,27.17,37600 CFR,D,20241022,120.51,123.37,120.15,123.06,446800 CFR-B,D,20241022,20.85,20.9,20.43,20.58,17300 CGA,D,20241022,2.21,2.3698,1.89,2,13700 CGAU,D,20241022,7.62,7.67,7.53,7.6,706100 CGV,D,20241022,13.35,13.3543,13.32,13.335,139300 CHCT,D,20241022,17.3,17.49,17.12,17.12,236700 CHD,D,20241022,103.02,103.595,101.84,102.69,1182900 CHE,D,20241022,597.08,601.84,593.56,593.56,78700 CHGG,D,20241022,1.55,1.71,1.51,1.71,5643400 CHH,D,20241022,136.23,136.83,134.59,136.09,199100 CHM-A,D,20241022,24.25,24.3099,24.16,24.23,2000 CHM-B,D,20241022,24.9048,24.93,24.7701,24.81,6200 CHMI,D,20241022,3.44,3.44,3.41,3.41,85900 CHN,D,20241022,12.42,12.6199,12.41,12.61,74200 CHPT,D,20241022,1.31,1.33,1.3,1.31,5238300 CHT,D,20241022,38.14,38.34,37.96,38.26,61200 CHWY,D,20241022,27.71,28.37,27.58,28.07,3669400 CI,D,20241022,320.18,322.29,315.09,317.46,2636300 CIA,D,20241022,4.76,4.915,4.6707,4.8,97700 CIB,D,20241022,33.27,33.285,32.6,32.63,136000 CICB,D,20241022,25.75,25.75,25.59,25.7,35200 CIEN,D,20241022,65.68,66.62,65.61,66.15,1404800 CIF,D,20241022,1.76,1.77,1.74,1.75,109800 CIG,D,20241022,1.93,1.94,1.9,1.92,1809700 CIG.C,D,20241022,2.45,2.45,2.45,2.45,700 CII,D,20241022,19.72,19.91,19.72,19.85,80200 CIM,D,20241022,15.62,15.655,15.42,15.46,430900 CIM-A,D,20241022,24.33,24.42,24.23,24.23,5500 CIM-B,D,20241022,25.07,25.14,24.94,25.06,25000 CIM-C,D,20241022,23.52,23.65,23.48,23.51,3300 CIM-D,D,20241022,24.57,24.63,24.48,24.55,16900 CIMN,D,20241022,25.62,25.7,25.62,25.68,4600 CIMO,D,20241022,25.83,25.85,25.73,25.74,7900 CINT,D,20241022,6.9831,7.065,6.96,6.96,24500 CIO,D,20241022,5.55,5.58,5.525,5.56,146800 CIO-A,D,20241022,18.5,18.5,18.34,18.3561,2200 CION,D,20241022,12.01,12.12,11.98,12.02,142300 CIVI,D,20241022,50.86,51.16,50.3,50.75,1061200 CL,D,20241022,98.73,99.95,98.68,99.67,4018600 CLB,D,20241022,18.62,18.63,17.085,17.25,468400 CLBR,D,20241022,10.29,10.29,10.29,10.29,6000 CLCO,D,20241022,11.3,11.3,11.07,11.09,248700 CLD-A,D,20241022,23,23.4959,23,23.15,8400 CLDT,D,20241022,8.31,8.36,8.24,8.27,374600 CLF,D,20241022,13.59,13.599,13.02,13.46,11392400 CLH,D,20241022,255.85,258.529,254.34,257.97,142700 CLPR,D,20241022,6.26,6.48,6.2037,6.35,52400 CLS,D,20241022,56.36,57.08,55.623,56,2006200 CLVT,D,20241022,6.6,6.67,6.46,6.64,3042600 CLW,D,20241022,28.17,28.42,27.71,27.75,194300 CLX,D,20241022,159.16,159.98,158.03,159.17,871800 CM,D,20241022,62.13,62.68,62.13,62.51,643800 CMA,D,20241022,62.25,62.53,61.44,62.31,2680400 CMBT,D,20241022,16.23,16.23,16.05,16.05,41400 CMC,D,20241022,54.87,54.87,53.45,53.47,901700 CMCM,D,20241022,4.43,4.64,4.399,4.44,38900 CMG,D,20241022,59.69,60.1,59.25,59.88,7377400 CMI,D,20241022,331.69,332.86,326.46,330.7,571100 CMP,D,20241022,13.43,13.46,13.085,13.38,413700 CMR-B,D,20241022,25.93,25.93,25.93,25.93,100 CMR-C,D,20241022,26.7,26.7,26.7,26.7,1300 CMR-D,D,20241022,26.7,26.73,26.7,26.73,500 CMRE,D,20241022,14.07,14.17,13.92,14.05,218700 CMS,D,20241022,70.97,71.09,70.51,71.03,1307100 CMS-B,D,20241022,88.9722,88.9722,88.9722,88.9722,100 CMS-C,D,20241022,20.37,20.4711,20.18,20.42,13100 CMSA,D,20241022,25.11,25.11,24.91,25.0846,2200 CMSC,D,20241022,24.63,24.8399,24.59,24.735,12100 CMSD,D,20241022,24.81,25.02,24.81,24.93,28800 CMTG,D,20241022,6.37,6.43,6.305,6.39,347800 CMU,D,20241022,3.63,3.64,3.63,3.635,60300 CNA,D,20241022,49.6,49.675,48.71,49.48,341100 CNC,D,20241022,60.91,61.36,60.65,61.06,5269200 CNF,D,20241022,1.39,1.54,1.39,1.495,71200 CNH,D,20241022,10.98,11.09,10.86,10.98,5951300 CNI,D,20241022,112.76,112.81,111.24,112.24,2027100 CNK,D,20241022,28.48,29.005,28.35,28.47,1411900 CNM,D,20241022,45.74,46.03,45.33,45.5,1190000 CNMD,D,20241022,64.02,64.02,62.98,63.05,298900 CNNE,D,20241022,19.02,19.15,18.78,19.11,305400 CNO,D,20241022,35.12,35.35,34.9335,35.25,650300 CNO-A,D,20241022,21.48,21.9,21.48,21.9,500 CNP,D,20241022,29.82,30.09,29.78,29.79,5166800 CNQ,D,20241022,35.8,35.85,35.3,35.46,3681300 CNS,D,20241022,104.55,105.4,102.765,103.44,208500 CNX,D,20241022,35.56,35.76,35.42,35.45,3530400 COD-A,D,20241022,24.08,24.1475,23.9461,24.11,4400 COD-B,D,20241022,24.18,24.28,24.1238,24.19,10100 COD-C,D,20241022,24.26,24.32,24.2101,24.27,10800 CODI,D,20241022,21.24,21.3,20.955,21.02,181400 COF,D,20241022,157.1,157.38,155.37,156.02,2187000 COF-I,D,20241022,21.15,21.3399,20.92,21.2,80100 COF-J,D,20241022,20.22,20.31,20,20.23,89700 COF-K,D,20241022,20.12,20.23,19.985,20.12,9200 COF-L,D,20241022,19.34,19.45,19.13,19.35,49900 COF-N,D,20241022,18.5,18.61,18.33,18.53,41500 COHR,D,20241022,95,98.135,94.59,96.77,2540900 COLD,D,20241022,26.1,26.44,25.95,26.28,1305700 COMP,D,20241022,5.63,5.8252,5.62,5.7,2376000 CON,D,20241022,21.04,21.32,20.735,21.19,178000 COOK,D,20241022,3.08,3.09,3.0097,3.09,126200 COP,D,20241022,105.78,105.8099,104.76,105,4711000 COR,D,20241022,235.8,235.8,233.68,234.17,1020700 COTY,D,20241022,7.56,7.66,7.345,7.48,6557500 COUR,D,20241022,7.61,7.7,7.41,7.62,2193700 CP,D,20241022,78.7,79.7,78.59,79.65,2079000 CPA,D,20241022,98.64,100.26,98,99.12,421200 CPAC,D,20241022,5.75,5.9,5.75,5.8999,1900 CPAY,D,20241022,348.68,350.09,344.67,348.97,341800 CPF,D,20241022,28.57,29.015,28.3201,28.95,133200 CPK,D,20241022,119.78,120.9,119.6,120.85,62200 CPNG,D,20241022,24.93,25.065,24.65,24.98,4270700 CPRI,D,20241022,41.91,42.21,41.72,42.06,640500 CPS,D,20241022,13.59,14.18,13.59,14.09,85600 CPT,D,20241022,117.86,119.81,117.2,119.24,678000 CQP,D,20241022,48.08,49.75,47.55,48.58,117300 CR,D,20241022,156.56,156.73,148.77,148.98,338400 CRBG,D,20241022,31.42,31.62,31.0701,31.25,2748400 CRC,D,20241022,51.25,53.53,50.89,53.46,977000 CRD.A,D,20241022,11.19,11.58,11.041,11.49,76100 CRD.B,D,20241022,11.39,11.48,11.3374,11.38,2500 CRGY,D,20241022,12.39,12.5,12.31,12.38,1161300 CRH,D,20241022,91.38,92.4,91.01,91.83,3170900 CRI,D,20241022,67.17,67.68,66.07,66.35,1025400 CRK,D,20241022,11.35,11.5,11.25,11.33,1745000 CRL,D,20241022,191.01,191.01,180.75,185.94,1196900 CRM,D,20241022,289.75,291.942,287.65,288.33,3100100 CRS,D,20241022,158,158.21,155.1301,155.91,485600 CRT,D,20241022,11.34,11.588,11.1368,11.19,46400 CSAN,D,20241022,8.2,8.235,8.03,8.16,691500 CSL,D,20241022,461.66,462.309,452.78,460.56,176800 CSR,D,20241022,69.49,70.535,69.49,70.14,50200 CSTM,D,20241022,14.21,15.05,14.12,14.93,2540400 CSV,D,20241022,31.87,32.05,31.74,32,128800 CTA-A,D,20241022,64.98,65.0001,64.98,65.0001,600 CTA-B,D,20241022,79.5535,79.5535,77.9566,77.9566,500 CTBB,D,20241022,17.7,17.84,17.47,17.6,126700 CTDD,D,20241022,17.78,17.94,17.55,17.72,42500 CTLT,D,20241022,60.14,60.32,59.56,59.92,2568400 CTO,D,20241022,19.4,19.47,19.24,19.35,203600 CTO-A,D,20241022,24.46,24.5432,24.35,24.5,12000 CTOS,D,20241022,3.24,3.35,3.2,3.3,324000 CTRA,D,20241022,23.96,23.96,23.51,23.52,3339400 CTRE,D,20241022,30.22,30.45,30.0703,30.38,641200 CTRI,D,20241022,18.5,18.88,18.18,18.45,378900 CTS,D,20241022,47,47.43,46.65,47.17,57900 CTV,D,20241022,1.79,1.84,1.79,1.83,152800 CTVA,D,20241022,58.97,59.2,58.325,59.12,2349400 CUB-E,D,20241022,25.45,25.6,25.45,25.6,2900 CUB-F,D,20241022,25.35,25.41,25.35,25.41,300 CUBB,D,20241022,20.56,20.92,20.56,20.92,300 CUBE,D,20241022,48.45,48.725,48.37,48.51,1040900 CUBI,D,20241022,45.4,45.94,44.6,45.88,387500 CUK,D,20241022,19.32,19.695,19.02,19.6,1399700 CULP,D,20241022,5.77,5.77,5.47,5.62,12200 CURB,D,20241022,22.95,23.26,22.42,23.01,507600 CURV,D,20241022,3.96,3.96,3.6333,3.82,378500 CUZ,D,20241022,31.15,31.43,30.9,31.06,908500 CVE,D,20241022,16.98,17.03,16.76,16.96,7103100 CVE.W,D,20241022,12.01,12.3198,12.01,12.18,700 CVEO,D,20241022,27.65,28.08,27.59,28.03,24300 CVI,D,20241022,24.46,24.6,24.02,24.33,715600 CVLG,D,20241022,52.12,53.1759,51.65,52.55,34300 CVNA,D,20241022,190.42,198.09,189.5,197.35,2752600 CVS,D,20241022,57.85,57.93,56.6824,56.85,14553500 CVX,D,20241022,151.25,151.68,150.22,150.92,4416400 CW,D,20241022,361.5,362.9416,352,352.05,319100 CWAN,D,20241022,27,27.2,26.85,26.93,1241200 CWE.A,D,20241022,24.94,25.155,24.58,25.08,125400 CWEN,D,20241022,26.68,26.94,26.32,26.84,916500 CWH,D,20241022,21.18,21.61,20.91,21.26,1376600 CWK,D,20241022,12.92,13,12.755,12.85,1822300 CWT,D,20241022,52.88,53.195,52.56,52.85,178500 CX,D,20241022,5.83,5.89,5.795,5.84,7656400 CXE,D,20241022,3.91,3.92,3.892,3.905,106200 CXH,D,20241022,8.2,8.2,8.09,8.16,15800 CXM,D,20241022,7.22,7.265,7.12,7.13,1546000 CXT,D,20241022,56.57,56.695,54.94,55.61,400800 CXW,D,20241022,13.63,13.96,13.58,13.82,331300 CYD,D,20241022,11.94,12.1,11.92,12.08,9300 CYH,D,20241022,5.76,5.81,5.47,5.49,1854200 D,D,20241022,59.45,60.2,58.79,60,4221600 DAC,D,20241022,85.39,85.79,85.05,85.28,87000 DAL,D,20241022,55.08,55.22,54.17,54.8,5701300 DAN,D,20241022,10.49,10.5253,10.265,10.3,1598100 DAO,D,20241022,4.91,5,4.78,4.86,112400 DAR,D,20241022,38.29,38.81,38,38.56,1871500 DAVA,D,20241022,26.15,26.15,25.215,25.85,232000 DAY,D,20241022,64.79,65.62,64.24,64.74,1099400 DB,D,20241022,17.44,17.65,17.415,17.57,1549000 DBD,D,20241022,44.27,45.35,44.1502,45.3,92700 DBI,D,20241022,5.89,5.95,5.69,5.94,1531900 DBL,D,20241022,15.33,15.385,15.3,15.345,69900 DBR-H,D,20241022,25.06,25.25,24.7601,25.24,4600 DBR-I,D,20241022,24.97,25.12,24.9661,25.06,5400 DBR-J,D,20241022,24.86,24.98,24.71,24.82,19700 DBRG,D,20241022,16.03,16.18,15.85,16.12,1375400 DCF,D,20241022,9.17,9.21,9.17,9.17,43800 DCI,D,20241022,74.78,75,73.71,73.74,427300 DCO,D,20241022,63.17,63.17,62.27,62.31,21800 DD,D,20241022,84.64,85.05,83.83,84.89,1230300 DDD,D,20241022,2.97,2.9973,2.89,2.91,1100400 DDL,D,20241022,3.08,3.37,3.08,3.3,1114700 DDS,D,20241022,391,392.77,382.66,382.82,122400 DDT,D,20241022,25.85,25.8622,25.62,25.75,12900 DE,D,20241022,407.05,407.9,401.81,406.65,610100 DEA,D,20241022,14,14.06,13.87,13.9,717000 DEC,D,20241022,11.87,11.9499,11.7286,11.75,204200 DECK,D,20241022,155,157.84,153.76,154.05,2479900 DEI,D,20241022,18.6,18.81,18.38,18.42,1149700 DELL,D,20241022,124.1,124.3,119.35,120.4,7093000 DEO,D,20241022,135.83,136.87,135.57,136.76,437400 DESP,D,20241022,14.45,14.71,14.41,14.7,827900 DFH,D,20241022,33.09,33.37,31.0652,31.36,764900 DFIN,D,20241022,64.16,65.305,63.87,64.32,169000 DFP,D,20241022,20.82,20.89,20.7122,20.81,80400 DFS,D,20241022,145.82,146.68,144.53,145.45,1346700 DG,D,20241022,81.68,82.23,80.12,81.12,3850400 DGX,D,20241022,151.33,159.15,151.33,157.47,2044000 DHF,D,20241022,2.64,2.65,2.63,2.65,248000 DHI,D,20241022,182.8,183.3344,179.6,180.39,3246300 DHR,D,20241022,264.03,269.24,260.61,261.28,4496400 DHT,D,20241022,11.16,11.16,10.865,10.87,917200 DHX,D,20241022,1.83,1.88,1.83,1.83,45000 DIAX,D,20241022,14.96,15.0737,14.9201,15,59800 DIN,D,20241022,31.25,31.25,29.54,29.68,643200 DINO,D,20241022,44.06,44.22,43.54,44.05,1276000 DIS,D,20241022,96.2,97.255,96.2,96.74,5344300 DIVY,D,20241022,26.95,26.9949,26.89,26.9949,3300 DK,D,20241022,16.93,17.16,16.84,17.13,838500 DKL,D,20241022,39.2,39.58,39,39.24,298000 DKS,D,20241022,211.78,213.105,208.47,208.6,649500 DLB,D,20241022,74.14,74.14,73.24,73.28,204200 DLN-A,D,20241022,25.7537,25.7537,25.7537,25.7537,400 DLN-B,D,20241022,26.19,26.43,26.19,26.43,3800 DLNG,D,20241022,3.95,3.98,3.8182,3.92,49900 DLR,D,20241022,164.61,166.29,164.13,165.25,1540300 DLR-J,D,20241022,24.04,24.16,23.89,24.09,10600 DLR-K,D,20241022,24.83,25.05,24.81,24.99,10400 DLR-L,D,20241022,23.8,23.94,23.75,23.78,14900 DLX,D,20241022,19.04,19.315,18.94,19.14,155600 DLY,D,20241022,15.99,16.06,15.9701,16,125400 DM,D,20241022,4.9,4.95,4.9,4.91,221500 DMA,D,20241022,8.83,8.91,8.82,8.88,9800 DMB,D,20241022,10.97,10.97,10.88,10.89,35500 DMO,D,20241022,12.17,12.23,12.1462,12.22,54700 DNA,D,20241022,8.85,9.51,8.68,9.38,965600 DNB,D,20241022,11.2,11.31,11,11.07,5223300 DNMR,D,20241022,0.4,0.4239,0.394,0.4114,332600 DNOW,D,20241022,12.18,12.27,11.99,12.08,450300 DNP,D,20241022,9.65,9.69,9.6,9.69,528800 DOC,D,20241022,22.15,22.555,22,22.43,4198800 DOCN,D,20241022,42.36,42.6389,41.9,41.92,679000 DOCS,D,20241022,41.89,42.53,41.62,42.16,1064000 DOLE,D,20241022,15.75,15.9,15.63,15.89,621700 DOUG,D,20241022,1.43,1.47,1.35,1.43,669600 DOV,D,20241022,192.12,192.4,190.2,191.4,754400 DOW,D,20241022,52.24,52.3,51.59,52.07,4413600 DPG,D,20241022,11.63,11.6711,11.58,11.62,76200 DPZ,D,20241022,429.3,430.75,426.61,426.78,323400 DQ,D,20241022,19.83,21.5,19.8,20.82,1157100 DRD,D,20241022,12.37,12.49,12.27,12.41,194000 DRH,D,20241022,8.89,8.99,8.825,8.87,1097300 DRH-A,D,20241022,25.75,25.83,25.7,25.83,4200 DRI,D,20241022,162.34,162.34,160.39,161.12,774300 DRLL,D,20241022,28.83,28.9201,28.6995,28.7927,416900 DSL,D,20241022,12.65,12.71,12.51,12.56,889500 DSM,D,20241022,6.17,6.17,6.075,6.1,226300 DSMC,D,20241022,35.74,35.74,35.5013,35.5013,8800 DSTX,D,20241022,24.74,24.7776,24.72,24.7776,900 DSU,D,20241022,10.82,10.85,10.8108,10.82,131400 DSX,D,20241022,2.33,2.336,2.31,2.31,208400 DSX-B,D,20241022,26.4,26.5824,26.4,26.5824,1900 DSX.W,D,20241022,0.3001,0.3028,0.3001,0.3028,2400 DT,D,20241022,54.29,54.29,53.49,53.56,1620700 DTB,D,20241022,21.04,21.32,21.04,21.135,9900 DTC,D,20241022,1.31,1.32,1.27,1.3,149500 DTE,D,20241022,127.6,128.529,126.955,128.23,747700 DTF,D,20241022,11.26,11.3007,11.25,11.3,8500 DTG,D,20241022,21.49,21.68,21.19,21.58,11700 DTM,D,20241022,86.8,87.4,86.08,87.01,688500 DTW,D,20241022,24.48,24.67,24.31,24.4,29200 DUK,D,20241022,118.72,119.94,118.38,119.88,2876900 DUK-A,D,20241022,25.15,25.32,25.14,25.29,21400 DUKB,D,20241022,25.03,25.1386,24.9,25.07,31600 DV,D,20241022,17.3,17.37,16.51,16.55,1904500 DVA,D,20241022,160.81,163.48,160.2557,163.16,484500 DVN,D,20241022,40.28,40.44,39.95,40.17,5918600 DX,D,20241022,12.55,12.62,12.385,12.47,2340200 DX-C,D,20241022,25.28,25.28,25.06,25.1816,20200 DXC,D,20241022,20.62,20.77,20.425,20.46,688400 DXYZ,D,20241022,11.41,11.85,11.33,11.52,168900 DY,D,20241022,200.58,202.59,195.83,196.09,245300 E,D,20241022,30.81,30.9,30.7,30.79,119600 EAF,D,20241022,1.75,1.79,1.69,1.76,892500 EAI,D,20241022,23.25,23.27,23.03,23.2,15800 EARN,D,20241022,6.98,7.03,6.97,7.02,157000 EAT,D,20241022,93.27,94.39,92.45,92.93,1001100 EB,D,20241022,2.85,2.92,2.84,2.86,768600 EBF,D,20241022,20.65,20.65,20.36,20.61,150700 EBR,D,20241022,6.74,6.795,6.68,6.78,722900 EBR.B,D,20241022,7.41,7.46,7.36,7.41,5200 EBS,D,20241022,10.15,10.65,9.15,9.23,1979100 EC,D,20241022,8.1,8.19,8.07,8.14,1809500 ECAT,D,20241022,17.19,17.34,17.1701,17.34,164000 ECC,D,20241022,9.79,9.79,9.68,9.7,693000 ECC-D,D,20241022,19.94,20.05,19.91,20.05,69400 ECCC,D,20241022,23.12,23.2,23.02,23.2,6300 ECCF,D,20241022,24.92,24.96,24.895,24.9,9700 ECCV,D,20241022,23.15,23.18,23.1301,23.18,900 ECCW,D,20241022,24.57,24.73,24.49,24.73,3100 ECCX,D,20241022,24.79,24.79,24.7115,24.7115,1200 ECL,D,20241022,258.24,260.015,256.98,258.24,924600 ECO,D,20241022,31.5,31.5088,30.89,30.93,68700 ECVT,D,20241022,6.45,6.45,6.305,6.33,593400 ED,D,20241022,105.63,105.99,104.64,105.7,1207200 EDD,D,20241022,4.82,4.8327,4.76,4.82,186200 EDF,D,20241022,4.98,4.99,4.92,4.968,79300 EDN,D,20241022,23.53,23.98,23.27,23.55,89200 EDR,D,20241022,29.14,29.325,29.13,29.27,4185100 EDU,D,20241022,66.92,67.13,65.23,67.13,2643000 EE,D,20241022,22.92,23.59,22.795,23.44,241500 EEA,D,20241022,8.95,8.95,8.9,8.91,4000 EEX,D,20241022,4.28,4.5,4.28,4.48,104300 EFC,D,20241022,12.64,12.645,12.55,12.61,908000 EFC-A,D,20241022,25.21,25.21,25.15,25.15,700 EFC-B,D,20241022,22.52,22.65,22.5001,22.65,2300 EFC-C,D,20241022,25.22,25.4,25.22,25.32,1600 EFC-D,D,20241022,22.7,22.89,22.59,22.59,4800 EFC-E,D,20241022,25.62,25.65,25.61,25.64,1300 EFR,D,20241022,12.76,12.87,12.72,12.84,84200 EFT,D,20241022,13.13,13.1981,13.05,13.18,105300 EFX,D,20241022,272.96,275.04,271.37,272.09,1410000 EFXT,D,20241022,6.66,6.66,6.41,6.44,111400 EG,D,20241022,383.51,386.36,378.6037,385.35,270200 EGF,D,20241022,9.88,10.01,9.77,9.98,13200 EGO,D,20241022,18.67,18.77,18.43,18.66,1186300 EGP,D,20241022,179.38,181.34,178.5,180.23,223200 EGY,D,20241022,5.94,6.03,5.855,5.9,555600 EHAB,D,20241022,7.14,7.215,7.09,7.2,273200 EHC,D,20241022,95.64,95.91,95.125,95.49,439500 EHI,D,20241022,6.72,6.74,6.71,6.71,137200 EIC,D,20241022,15.9,15.94,15.88,15.93,142600 EICA,D,20241022,23.8,23.8001,23.73,23.74,3700 EICB,D,20241022,24.98,25,24.89,24.91,3600 EICC,D,20241022,25.04,25.05,25,25.03,13500 EIG,D,20241022,48.36,48.36,47.72,48.03,43300 EIIA,D,20241022,25.01,25.05,24.94,25.04,50600 EIX,D,20241022,84.38,86.03,84.15,85.83,1906600 EL,D,20241022,88.99,89.6153,86.23,87.59,2647200 ELAN,D,20241022,12.46,12.68,12.27,12.66,3920600 ELC,D,20241022,23.1,23.18,23,23.13,11500 ELF,D,20241022,110,111.57,104.51,106.63,2669600 ELME,D,20241022,16.82,16.9875,16.82,16.91,322700 ELP,D,20241022,6.92,6.96,6.8701,6.94,211500 ELPC,D,20241022,6.18,6.18,6.154,6.1668,3700 ELS,D,20241022,67.85,69.55,67.465,68.69,1299400 ELV,D,20241022,415.07,422.28,413.16,419.84,2234400 EMD,D,20241022,10.1,10.1199,10.05,10.06,244300 EME,D,20241022,450,454.11,445.03,447.94,221500 EMF,D,20241022,13.23,13.36,13.05,13.26,50600 EMN,D,20241022,107.46,107.78,106.45,107.06,848900 EMO,D,20241022,44.18,44.65,44.16,44.53,36800 EMP,D,20241022,23.11,23.17,22.96,23.17,7700 EMR,D,20241022,108.9,110.01,108.55,109.48,1536600 ENB,D,20241022,41.34,41.54,41.21,41.45,2714100 ENFN,D,20241022,9.06,9.06,8.825,8.87,284800 ENIC,D,20241022,2.79,2.7901,2.74,2.76,236300 ENJ,D,20241022,23.91,23.91,23.91,23.91,100 ENLC,D,20241022,14.65,14.78,14.62,14.74,539400 ENO,D,20241022,24.88,25.0114,24.7601,24.95,7000 ENOV,D,20241022,40.42,40.62,39.53,40.05,1006600 ENR,D,20241022,32.29,32.43,31.95,32.31,458900 ENS,D,20241022,99.61,99.619,98,99.04,199100 ENV,D,20241022,62.73,62.8,62.73,62.79,192100 ENVA,D,20241022,85.5,90.2,85.5,89.87,485900 ENZ,D,20241022,1.14,1.18,1.14,1.16,100100 EOD,D,20241022,4.91,4.9666,4.91,4.93,75800 EOG,D,20241022,126.24,126.52,124.98,125.07,1709400 EOI,D,20241022,20.34,20.4996,20.3054,20.42,89500 EOS,D,20241022,22.49,22.67,22.35,22.67,166900 EOT,D,20241022,17.76,17.84,17.7,17.805,33100 EP-C,D,20241022,48.12,48.93,48.12,48.93,1400 EPAC,D,20241022,44.17,44.51,43.71,43.71,548000 EPAM,D,20241022,199.45,200.0123,196.7,197.95,247800 EPC,D,20241022,35.16,35.3073,34.44,34.67,246600 EPD,D,20241022,29.01,29.1,28.85,28.95,3567100 EPR,D,20241022,47.74,48.04,47.61,47.62,385600 EPR-C,D,20241022,22.08,22.1599,21.83,22.09,12200 EPR-E,D,20241022,30.32,30.45,30.26,30.41,11900 EPR-G,D,20241022,23,23,22.64,22.7,26100 EPRT,D,20241022,33.85,34.165,33.72,33.82,788400 EQBK,D,20241022,42.03,43.32,42.03,43.19,30200 EQC,D,20241022,19.8,19.89,19.75,19.8,1264100 EQC-D,D,20241022,25.37,25.38,25.34,25.34,7500 EQH,D,20241022,45.71,46.175,45.48,46.05,1517800 EQH-A,D,20241022,23.04,23.1,22.85,23.08,59800 EQH-C,D,20241022,19.23,19.29,19.11,19.25,25700 EQNR,D,20241022,24.45,24.72,24.42,24.57,3248400 EQR,D,20241022,73.99,74.69,73.935,74.15,1220900 EQS,D,20241022,1.32,1.37,1.31,1.3101,3600 EQT,D,20241022,36.57,36.57,35.96,35.97,4663900 EQV,D,20241022,9.89,9.9,9.88,9.89,36200 EQV.W,D,20241022,0.2,0.2,0.2,0.2,1100 ERJ,D,20241022,35,35.19,34.1503,35.03,1223800 ERO,D,20241022,19.57,19.8233,19.21,19.78,404600 ES,D,20241022,65.94,66.36,65.29,66.23,1297100 ESAB,D,20241022,112.36,113.14,110.82,111.04,311800 ESE,D,20241022,127.18,128.75,126.3653,127.49,116000 ESI,D,20241022,24.76,24.89,24.56,24.64,1418700 ESNT,D,20241022,62.13,62.45,61.935,62.26,563100 ESRT,D,20241022,10.76,11.545,10.76,11.18,1381400 ESS,D,20241022,290.91,294.88,290.91,293.4,212000 ESTC,D,20241022,80.41,80.55,79.34,79.42,903400 ET,D,20241022,16.4,16.44,16.28,16.38,9274900 ET-I,D,20241022,11.9,11.9,11.74,11.85,40500 ETB,D,20241022,14.56,14.59,14.53,14.58,47700 ETD,D,20241022,29.76,29.82,29.42,29.74,198000 ETG,D,20241022,19.42,19.4723,19.33,19.36,98600 ETI.P,D,20241022,24.34,24.74,24.3,24.64,2900 ETJ,D,20241022,9.35,9.3899,9.3,9.34,211500 ETN,D,20241022,343.89,345.26,340.8201,343.55,1321800 ETO,D,20241022,26.35,26.4799,26.25,26.4,12100 ETR,D,20241022,133.77,135.26,133.51,134.98,1011200 ETV,D,20241022,13.99,14.02,13.95,14,139100 ETW,D,20241022,8.67,8.68,8.64,8.67,215900 ETW.W,D,20241022,0.075,0.091,0.075,0.091,400 ETWO,D,20241022,3.03,3.11,3.025,3.09,3082600 ETX,D,20241022,18.84,18.86,18.76,18.8,9300 ETY,D,20241022,14.81,14.92,14.7785,14.91,193800 EVC,D,20241022,2.21,2.26,2.21,2.25,83500 EVE.T,D,20241022,0.1063,0.122,0.1053,0.1194,6600 EVEX,D,20241022,3.4,3.59,3.32,3.46,412100 EVF,D,20241022,6.23,6.27,6.23,6.25,73600 EVG,D,20241022,11.2,11.25,11.19,11.24,46400 EVH,D,20241022,23.3,23.54,22.63,22.96,1601500 EVN,D,20241022,10.94,10.94,10.7458,10.79,103000 EVR,D,20241022,276.97,277.78,274.1,275.61,538800 EVRI,D,20241022,13.31,13.34,13.309,13.33,213200 EVT,D,20241022,24.73,24.76,24.4516,24.73,123400 EVT.W,D,20241022,0.0204,0.0238,0.0201,0.0201,5600 EVTC,D,20241022,32.94,32.94,32.56,32.64,384800 EVTL,D,20241022,6.68,7.23,6.13,6.74,105000 EVTR,D,20241022,50.88,50.88,50.71,50.79,149700 EW,D,20241022,69.89,70.005,69.14,69.24,3338900 EXG,D,20241022,8.66,8.6699,8.54,8.62,617600 EXK,D,20241022,5.32,5.64,5.28,5.49,10487400 EXP,D,20241022,294.26,294.26,288.96,288.98,264800 EXPD,D,20241022,120.29,120.45,118.98,120.2,901500 EXR,D,20241022,164.6,167.1,164.2,166.15,629400 EXTO,D,20241022,4.47,4.47,4.3669,4.3985,3300 F,D,20241022,10.92,11.15,10.92,11.11,51597500 F-B,D,20241022,25.04,25.22,25.02,25.22,35700 F-C,D,20241022,24.43,24.55,24.3,24.5,42100 F-D,D,20241022,25.54,25.6999,25.47,25.53,30000 FAF,D,20241022,64.58,64.59,63.87,64.18,758700 FBIN,D,20241022,87.12,87.57,86.15,87.44,977300 FBK,D,20241022,47.85,48.6858,47.85,48.36,88200 FBMS,D,20241022,31.97,32.395,31.92,32.36,100400 FBP,D,20241022,20.19,20.41,20.11,20.4,824000 FBR-E,D,20241022,23.25,23.3927,23.18,23.31,15800 FBRT,D,20241022,12.83,12.9,12.81,12.86,126600 FC,D,20241022,40.25,40.25,39.79,39.92,23800 FCF,D,20241022,16.76,16.96,16.67,16.95,574400 FCN,D,20241022,225.61,230.28,225.61,229.43,195500 FCPT,D,20241022,29.26,29.425,29.15,29.16,302900 FCRX,D,20241022,24.54,24.54,24.54,24.54,500 FCT,D,20241022,10.31,10.37,10.27,10.35,72400 FCX,D,20241022,50,50.12,47.635,48.53,14468600 FDP,D,20241022,28.95,29.08,28.665,28.86,125700 FDS,D,20241022,466.99,466.99,462.88,465.07,149500 FDX,D,20241022,267.99,271.0992,267.72,269.79,971900 FE,D,20241022,43.56,43.88,43.3,43.84,2101700 FEDU,D,20241022,12.255,12.255,11.91,11.91,1000 FENG,D,20241022,2.96,2.98,2.8721,2.89,2800 FERG,D,20241022,197.39,198.77,195,195.99,1206100 FET,D,20241022,14.39,14.56,14.29,14.55,37900 FF,D,20241022,5.93,6.1,5.91,6.05,306400 FFA,D,20241022,20.58,20.6999,20.52,20.65,20300 FFC,D,20241022,16.33,16.33,16.22,16.32,137400 FFWM,D,20241022,7.36,7.47,7.214,7.4,466800 FG,D,20241022,42.14,42.49,41.59,42.19,40200 FGB,D,20241022,4.18,4.18,4.125,4.17,54900 FGN,D,20241022,26.95,26.95,26.8323,26.94,8900 FHI,D,20241022,38.56,38.73,38.06,38.19,627000 FHN,D,20241022,17.15,17.38,17.04,17.35,4259000 FHN-B,D,20241022,25.19,25.45,25.19,25.35,10800 FHN-C,D,20241022,25.03,25.05,24.91,25.05,5000 FHN-E,D,20241022,25,25.4345,25,25.11,5800 FHN-F,D,20241022,20.98,20.98,20.3468,20.64,8000 FI,D,20241022,191.93,199.87,188.94,199.67,4479100 FICO,D,20241022,1978.79,2045.895,1978.79,2027.82,220100 FIGS,D,20241022,6.35,6.37,6.1132,6.18,1377100 FIHL,D,20241022,17.6,17.69,17.29,17.34,238900 FINS,D,20241022,13.12,13.18,13.0992,13.18,45200 FINV,D,20241022,6.07,6.35,6.07,6.28,824000 FIS,D,20241022,90.21,90.585,89.27,89.51,2590600 FIX,D,20241022,419.95,419.97,413.525,414.8,245900 FL,D,20241022,23.45,23.89,23.03,23.71,2497700 FLC,D,20241022,17.26,17.4,17.24,17.37,35700 FLNG,D,20241022,25.15,25.29,25,25.05,243600 FLO,D,20241022,22.47,22.55,22.36,22.46,686500 FLR,D,20241022,55.31,55.42,53.54,53.67,1571100 FLS,D,20241022,53.57,53.965,53.26,53.54,1076500 FLUT,D,20241022,228.66,231.63,227.09,231.3,1255400 FLXR,D,20241022,39.14,39.1437,39.08,39.11,49700 FMC,D,20241022,62.09,62.52,61.37,62.38,628200 FMN,D,20241022,12.15,12.15,11.96,11.97,90700 FMS,D,20241022,20.9,21.02,20.83,20.89,212700 FMX,D,20241022,97.56,98.07,96.7,98,932600 FMY,D,20241022,12.08,12.23,12.0655,12.0807,7400 FN,D,20241022,245.23,249.38,240.0901,248.35,503100 FNA,D,20241022,5.3,5.51,5.11,5.41,320700 FNB,D,20241022,14.08,14.38,14.08,14.36,2957500 FND,D,20241022,104.73,105.36,102.32,104.18,2593200 FNF,D,20241022,60.62,60.83,60.19,60.79,755700 FNV,D,20241022,134.54,136.13,133.33,135.99,924300 FOA,D,20241022,10.86,12.08,10.67,11.9,13700 FOF,D,20241022,13.2,13.2,13.0809,13.15,69500 FOR,D,20241022,31.72,31.74,31.21,31.52,105400 FOUR,D,20241022,93.64,94.39,92.39,92.94,677900 FPF,D,20241022,19.23,19.35,19.22,19.28,92900 FPH,D,20241022,3.97,4,3.92,3.92,118500 FPI,D,20241022,11.07,11.3028,11.02,11.2,231300 FR,D,20241022,54.41,55.18,54.165,55,1699400 FRA,D,20241022,13.71,13.8299,13.66,13.76,130500 FRE.W,D,20241022,0.0505,0.0549,0.0368,0.0549,3000 FREY,D,20241022,1.07,1.075,1.02,1.04,599400 FRGE,D,20241022,1.32,1.32,1.245,1.28,371100 FRO,D,20241022,21.67,21.7,21.22,21.24,2764900 FRT,D,20241022,113.04,114.62,112.69,114.36,415400 FRT-C,D,20241022,23,23.02,22.86,22.98,17200 FSCO,D,20241022,6.62,6.65,6.62,6.63,557000 FSK,D,20241022,20.77,20.77,20.56,20.61,1113500 FSLY,D,20241022,7.41,7.4799,7.22,7.3,1699200 FSM,D,20241022,5.38,5.52,5.35,5.46,7796200 FSS,D,20241022,87.16,87.27,84.9,84.98,432200 FT,D,20241022,7.57,7.62,7.52,7.55,38800 FTHY,D,20241022,14.84,14.84,14.63,14.71,185000 FTI,D,20241022,25.56,25.69,25.21,25.6,3491200 FTK,D,20241022,4.94,4.94,4.7,4.8,39600 FTS,D,20241022,44.72,44.88,44.395,44.75,448700 FTV,D,20241022,76.83,76.92,75.78,75.86,2003100 FTWO,D,20241022,32.19,32.21,32.1185,32.165,5300 FUBO,D,20241022,1.61,1.69,1.6,1.66,5200600 FUL,D,20241022,76.63,76.735,74.895,74.9,231600 FUN,D,20241022,39.85,40.34,39.63,39.89,1184700 FVR,D,20241022,19.15,19.4,19.135,19.38,84800 FVRR,D,20241022,21.77,21.9365,21.36,21.53,895800 FXED,D,20241022,19.21,19.21,19.08,19.18,4200 G,D,20241022,38.33,38.75,38.17,38.21,654100 GAB,D,20241022,5.46,5.476,5.44,5.46,389500 GAB-G,D,20241022,23.63,23.63,23.6,23.6,400 GAB-H,D,20241022,23.74,23.8676,23.65,23.78,4700 GAB-K,D,20241022,23.94,23.95,23.7301,23.7418,4300 GAM,D,20241022,53.55,53.85,53.55,53.84,42900 GAM-B,D,20241022,25.98,25.98,25.9001,25.95,3800 GAP,D,20241022,22.37,22.47,21.52,21.73,4412100 GATO,D,20241022,19.59,20.22,19.46,19.96,1396700 GATX,D,20241022,138.89,141.73,134.01,139.87,353900 GB,D,20241022,5.02,5.2763,5.02,5.18,24300 GBAB,D,20241022,16.74,16.74,16.6,16.71,76300 GBCI,D,20241022,45.91,46.71,45.74,46.54,388500 GBLI,D,20241022,33.98,34.01,33.96,34.01,1600 GBTG,D,20241022,7.7,7.7,7.56,7.62,338400 GBX,D,20241022,52,52.52,51.545,52.22,163300 GCI,D,20241022,5.21,5.36,5.21,5.34,743700 GCO,D,20241022,29.21,29.21,28.17,28.58,149300 GCT.W,D,20241022,0.1,0.11,0.075,0.075,3500 GCTS,D,20241022,2.67,2.6855,2.57,2.61,55600 GCV,D,20241022,3.74,3.75,3.7198,3.74,63000 GD,D,20241022,307.7,308.7651,303.91,305.99,1145600 GDDY,D,20241022,162.78,164.45,162.33,163.65,668600 GDIV,D,20241022,15.53,15.604,15.505,15.5864,17600 GDL,D,20241022,8.1,8.14,8.1,8.12,9100 GDO,D,20241022,12.22,12.235,12.11,12.12,54800 GDOT,D,20241022,11.4,11.41,11.1402,11.29,250300 GDV,D,20241022,24.52,24.68,24.49,24.62,78000 GDV-H,D,20241022,24.7412,24.91,24.74,24.835,2200 GDV-K,D,20241022,20.24,20.3999,20.16,20.25,3300 GE,D,20241022,184.5,185,175.75,176.66,15636200 GEF,D,20241022,64,64.285,63.34,63.72,163800 GEF.B,D,20241022,69.91,69.91,67.77,68.32,4300 GEL,D,20241022,13.14,13.155,12.9,12.95,333800 GENI,D,20241022,7.34,7.4,7.2,7.24,1268400 GEO,D,20241022,15.03,15.64,15.02,15.55,1736200 GES,D,20241022,18.8,18.82,18.39,18.42,807700 GETY,D,20241022,3.85,3.905,3.79,3.89,194100 GEV,D,20241022,271,278.29,270.545,276.42,2631800 GF,D,20241022,8.67,8.7,8.632,8.65,6700 GFF,D,20241022,65.15,66.08,64.51,64.95,315300 GFI,D,20241022,18.41,18.96,18.41,18.91,2858600 GFL,D,20241022,41.33,41.6,41.01,41.46,522300 GFR,D,20241022,7.37,7.43,7.1598,7.2,229900 GGB,D,20241022,3.18,3.18,3.144,3.16,7941100 GGG,D,20241022,84.43,84.645,83.64,83.8,719000 GGT,D,20241022,4.75,4.75,4.65,4.68,71500 GGT-E,D,20241022,24.13,24.1801,24,24,1500 GGT-G,D,20241022,23.8,23.8,23.64,23.64,1800 GGZ,D,20241022,12.31,12.41,12.31,12.345,6100 GHC,D,20241022,785.76,788.705,785.755,785.88,7300 GHG,D,20241022,2.93,2.95,2.84,2.9496,3600 GHI,D,20241022,13.05,13.13,12.9,13.01,106900 GHLD,D,20241022,15.21,15.49,14.92,14.92,23200 GHM,D,20241022,31.48,31.48,30.89,31,31200 GHY,D,20241022,12.65,12.69,12.63,12.66,141200 GIB,D,20241022,114.09,114.5,112.355,113.88,154000 GIC,D,20241022,34,34.135,33.47,33.51,35200 GIL,D,20241022,47.03,47.41,46.82,46.82,335100 GIS,D,20241022,68.73,69.24,68.64,69.08,3378900 GJO,D,20241022,24.87,24.87,24.87,24.87,2800 GKOS,D,20241022,132,133.22,130.39,131.68,348900 GL,D,20241022,109.91,111.46,109.39,111.07,482000 GL-D,D,20241022,18.05,18.185,17.92,18.15,13500 GLO-A,D,20241022,25.83,26,25.83,25.959,1700 GLO-B,D,20241022,25.94,25.95,25.8,25.8,3600 GLOB,D,20241022,223.1,223.96,217.36,218.87,324800 GLP,D,20241022,44.95,46.64,44.22,45.96,36400 GLP-B,D,20241022,26.29,26.37,26.2795,26.345,5600 GLT,D,20241022,1.7,1.71,1.68,1.7,46800 GLW,D,20241022,46.47,47.45,46.3,47.31,4273400 GM,D,20241022,50.02,54.175,49.99,53.73,42657700 GME,D,20241022,20.62,20.94,20.43,20.93,3232300 GMED,D,20241022,73.14,73.535,72.19,73.33,470900 GMR-A,D,20241022,25.36,25.4,25.28,25.4,7300 GMRE,D,20241022,9.34,9.43,9.295,9.39,216600 GMS,D,20241022,92.47,92.47,90.01,90.08,249600 GNE,D,20241022,16.17,16.31,15.96,16.15,44300 GNK,D,20241022,16.36,16.42,16.25,16.36,545800 GNL,D,20241022,8.08,8.165,8.065,8.1,688200 GNL-A,D,20241022,23.05,23.35,23,23.35,4900 GNL-B,D,20241022,22.5,22.86,22.5,22.72,2100 GNL-D,D,20241022,23.33,23.5,23.33,23.4301,4000 GNL-E,D,20241022,23.26,23.27,23.2,23.2,2600 GNRC,D,20241022,168.23,168.23,165.29,167.44,729600 GNT,D,20241022,5.96,6,5.9501,5.99,35500 GNT-A,D,20241022,23.605,23.605,23.605,23.605,200 GNTY,D,20241022,33.5,33.77,32.9,33.76,9400 GNW,D,20241022,6.96,7.01,6.92,6.96,1039800 GOF,D,20241022,15.87,15.87,15.71,15.8,784800 GOLD,D,20241022,21.1,21.25,21.005,21.19,19833000 GOLF,D,20241022,61.52,62.2699,60.79,61.62,208400 GOOS,D,20241022,10.45,10.55,10.18,10.22,761800 GOTU,D,20241022,3.15,3.22,3.0849,3.16,1421900 GPC,D,20241022,120.44,122.5399,112.74,113.11,6715500 GPI,D,20241022,348.53,351.0275,344.38,344.69,98600 GPJA,D,20241022,24.32,24.4,24.25,24.4,5100 GPK,D,20241022,29.77,29.96,29.34,29.53,1612600 GPM-A,D,20241022,16.71,16.95,16.67,16.95,6000 GPMT,D,20241022,3.01,3.0276,2.92,2.94,273000 GPN,D,20241022,99.01,100.308,98.95,99.31,1709200 GPOR,D,20241022,145.31,146.05,142.55,142.57,118800 GPRK,D,20241022,8.3,8.34,8.17,8.19,200300 GRB-A,D,20241022,24.03,24.04,23.8,23.8,3300 GRBK,D,20241022,78.75,78.88,76.07,76.09,359700 GRC,D,20241022,38.43,38.435,38.02,38.14,20800 GRDN,D,20241022,18.11,18.3,17.65,18.01,116200 GRMN,D,20241022,165.21,165.32,162.57,163,827700 GRN.T,D,20241022,3.48,4.06,3.48,3.96,342000 GRND,D,20241022,12.78,13.9,12.72,13.74,1315200 GRNT,D,20241022,6.03,6.04,5.96,5.96,181900 GROV,D,20241022,1.47,1.47,1.39,1.39,31800 GRP.U,D,20241022,56.21,56.21,55,55,6400 GRW,D,20241022,37.55,37.55,37.3,37.53,9700 GRX,D,20241022,10.62,10.7,10.6162,10.63,7700 GS,D,20241022,515.61,519.63,512.94,518.3,1587900 GS-A,D,20241022,23.72,24.19,23.72,24.1,44600 GS-C,D,20241022,24.36,24.57,24.36,24.5362,18900 GS-D,D,20241022,23.45,23.5699,23.3661,23.45,62600 GSBD,D,20241022,13.7,13.7235,13.47,13.48,765700 GSK,D,20241022,37.72,38.045,37.72,38,3890200 GSL,D,20241022,24.74,24.98,24.55,24.81,267700 GSL-B,D,20241022,26.58,26.72,26.58,26.625,4100 GTES,D,20241022,18.52,18.725,18.2925,18.69,4775800 GTL-B,D,20241022,51.59,51.63,50,50,22100 GTLS,D,20241022,125.38,126.62,122.29,122.3,581500 GTN,D,20241022,5.58,5.63,5.42,5.46,764700 GTN.A,D,20241022,7.34,7.34,7.225,7.225,900 GTY,D,20241022,32.1,32.495,32.1,32.19,391400 GUG,D,20241022,15.83,15.9,15.7,15.75,52500 GUT,D,20241022,5.09,5.11,5.04,5.05,308000 GUT-C,D,20241022,24.98,24.98,24.98,24.98,100 GVA,D,20241022,83.33,83.5,82.42,82.76,363900 GWH,D,20241022,7.84,8.05,7.61,7.93,72100 GWRE,D,20241022,188.14,188.7899,186.46,187.18,585500 GWW,D,20241022,1118.85,1118.85,1093.555,1098.93,243000 GXO,D,20241022,62.42,62.44,60.56,60.63,2100400 GYLD,D,20241022,13.42,13.43,13.34,13.3897,2500 H,D,20241022,151.99,154.4,151.68,154.28,300400 HAE,D,20241022,74.85,75.05,74.19,74.47,487100 HAFN,D,20241022,6.57,6.585,6.5,6.5,1189000 HAL,D,20241022,28.4,28.455,28.165,28.24,6389000 HASI,D,20241022,34.62,34.725,34.2,34.34,692400 HAYW,D,20241022,15.18,15.31,15.06,15.21,1509600 HBB,D,20241022,30.38,30.595,30.04,30.53,53200 HBI,D,20241022,7.14,7.245,7.07,7.08,3338600 HBM,D,20241022,9.52,9.6,9.3903,9.57,1404100 HCA,D,20241022,408.07,411.355,405.15,408.17,976700 HCC,D,20241022,61.2,61.356,60.1602,61.19,714800 HCI,D,20241022,115.05,115.975,111.83,112.31,107500 HCXY,D,20241022,25.3,25.7,25.1,25.7,3500 HD,D,20241022,398.5,402.95,396.21,401.85,4486600 HDB,D,20241022,63.1,63.26,62.88,63.14,1467700 HE,D,20241022,9.85,10.02,9.76,9.88,2035300 HEI,D,20241022,261.9,262.26,253.8,255.47,424900 HEI.A,D,20241022,203.29,204.23,197.42,198.74,157100 HEQ,D,20241022,11.02,11.0498,10.99,11,8200 HES,D,20241022,140.75,140.76,138.14,138.66,1236700 HESM,D,20241022,35.43,35.75,35.4,35.5,344900 HFR-A,D,20241022,20.03,20.19,19.85,20.18,13700 HFRO,D,20241022,5.8,5.84,5.69,5.72,271900 HG,D,20241022,18.33,18.33,17.95,17.98,380600 HGER,D,20241022,22.681,22.8899,22.681,22.8403,26400 HGLB,D,20241022,7.81,7.87,7.81,7.83,48900 HGTY,D,20241022,10.42,10.45,10.3,10.43,79200 HGV,D,20241022,37.67,37.75,36.885,37,575600 HHH,D,20241022,75.82,77.275,75.71,76.99,251000 HI,D,20241022,27.74,28.2,27.418,28.04,350400 HIE,D,20241022,12.34,12.42,12.33,12.35,88600 HIG,D,20241022,120.14,120.805,118.53,120.06,1142200 HIG-G,D,20241022,25.25,25.36,25.17,25.23,27900 HII,D,20241022,260.69,260.69,255.5001,257.11,175600 HIMS,D,20241022,22.8,23.74,22.55,23.59,7418500 HIO,D,20241022,3.99,3.9992,3.97,3.99,537000 HIPO,D,20241022,18.96,19.035,18.6,18.96,54800 HIW,D,20241022,35.54,35.96,35.34,35.59,1336600 HIX,D,20241022,4.49,4.49,4.46,4.469,238800 HKD,D,20241022,3.54,3.6499,3.54,3.57,138100 HL,D,20241022,7.53,7.68,7.475,7.53,11010400 HL-B,D,20241022,56.275,56.275,56.275,56.275,300 HLF,D,20241022,6.83,6.87,6.725,6.81,797000 HLI,D,20241022,171.21,172.04,169.56,169.6,294700 HLIO,D,20241022,47.97,47.97,46.9677,47.34,238700 HLLY,D,20241022,2.8,2.83,2.74,2.8,173000 HLN,D,20241022,9.88,9.93,9.8601,9.91,3572100 HLT,D,20241022,238.14,239.06,236.775,238.13,1842900 HLX,D,20241022,10.03,10.05,9.69,9.71,1348700 HMC,D,20241022,30.29,30.48,30.23,30.44,881900 HMN,D,20241022,36.41,36.65,36.035,36.35,446300 HMY,D,20241022,12.05,12.29,12.02,12.23,2929400 HNI,D,20241022,53.14,53.14,52.45,52.82,186000 HOG,D,20241022,35.02,35.25,34.28,34.53,1970700 HOMB,D,20241022,26.4,26.76,26.25,26.75,1166900 HOUS,D,20241022,4.3,4.405,4.22,4.25,1043400 HOV,D,20241022,188.34,188.34,178.15,178.58,111900 HP,D,20241022,35.16,35.47,34.52,34.56,1363400 HPE,D,20241022,19.85,19.96,19.57,19.89,11112200 HPE-C,D,20241022,58.49,58.75,58.18,58.7437,957800 HPF,D,20241022,18.46,18.66,18.46,18.58,56900 HPI,D,20241022,18.25,18.4819,18.25,18.44,22900 HPP,D,20241022,4.76,4.945,4.68,4.69,1989900 HPP-C,D,20241022,14.79,14.79,14.6501,14.72,58800 HPQ,D,20241022,36.32,36.37,35.9,36.23,4919200 HPS,D,20241022,16.45,16.55,16.4357,16.52,28500 HQH,D,20241022,18.59,18.65,18.544,18.57,99900 HQL,D,20241022,15.12,15.19,15.072,15.13,52400 HR,D,20241022,17.75,18.045,17.73,17.98,1587500 HRB,D,20241022,60.74,61.0399,60.11,60.67,910100 HRI,D,20241022,174.1,202.3,173,198.6,1267000 HRL,D,20241022,31.31,31.31,30.905,31.09,1409900 HRTG,D,20241022,10.18,10.31,9.84,10.04,436600 HSBC,D,20241022,44.26,44.66,44.17,44.62,1053500 HSHP,D,20241022,7,7.06,6.92,6.94,129100 HSY,D,20241022,184,184.63,183.22,183.47,1207300 HTD,D,20241022,23.53,23.56,23.38,23.56,34900 HTFB,D,20241022,24.33,24.75,24.33,24.75,1000 HTFC,D,20241022,24.1,24.1001,24.07,24.0727,5000 HTGC,D,20241022,20.2,20.235,20.03,20.04,458700 HTH,D,20241022,30.62,30.88,30.42,30.8,291700 HUBB,D,20241022,452.55,453.175,447.05,448.37,209900 HUBS,D,20241022,530,532.25,526.2,531.62,173600 HUM,D,20241022,260.99,265.14,259.5,262.31,1859800 HUN,D,20241022,23.08,23.08,22.77,22.94,582600 HUYA,D,20241022,3.49,3.5358,3.45,3.52,1647400 HVT,D,20241022,25.34,25.34,24.69,24.74,233300 HWM,D,20241022,105.55,105.83,101.83,102.65,2807700 HXL,D,20241022,64.2,66.98,63.79,64.39,2058700 HY,D,20241022,66.76,67.3399,65.6,66.54,41300 HYA.W,D,20241022,0.19,0.19,0.18,0.18,50700 HYAC,D,20241022,10.82,10.82,10.67,10.67,600 HYB,D,20241022,8.15,8.165,8.12,8.13,27200 HYI,D,20241022,12.22,12.22,12.1103,12.14,41700 HYLN,D,20241022,2.5,2.68,2.49,2.64,874500 HYT,D,20241022,9.91,9.91,9.86,9.87,340400 HZO,D,20241022,29.52,29.89,29.03,29.23,218200 IAE,D,20241022,6.6,6.6598,6.6,6.6,26500 IAG,D,20241022,6.27,6.37,6.08,6.11,10287800 IBM,D,20241022,231.99,232.97,230.67,232.25,3180800 IBN,D,20241022,29.78,29.87,29.72,29.86,7211900 IBP,D,20241022,238.6,238.6,234.01,234.75,164700 IBTA,D,20241022,70.37,71.92,68.895,71.56,154700 ICE,D,20241022,165.25,166.67,165,165.94,2120800 ICL,D,20241022,4.2,4.2,4.105,4.11,616500 ICR-A,D,20241022,20.97,21,20.97,21,1100 IDA,D,20241022,103.58,104.14,103.085,103.82,245800 IDE,D,20241022,11.65,11.76,11.63,11.75,85800 IDT,D,20241022,45.93,46.45,45.535,46.45,68600 IEX,D,20241022,208.79,209.4199,206.65,207.89,336100 IFF,D,20241022,103.94,104.225,102.4,103.87,968900 IFN,D,20241022,18.51,18.54,18.275,18.31,141700 IFS,D,20241022,26.7,27.2,26.57,27,157700 IGA,D,20241022,9.56,9.6,9.5294,9.54,39000 IGD,D,20241022,5.63,5.65,5.614,5.65,160400 IGI,D,20241022,17.06,17.06,16.9701,17.01,8400 IGR,D,20241022,6.02,6.0899,6.005,6.06,470000 IGT,D,20241022,20.35,20.47,20.25,20.46,1329000 IH,D,20241022,1.88,1.91,1.85,1.87,22100 IHD,D,20241022,5.55,5.5899,5.5444,5.57,51100 IHG,D,20241022,113.67,115.25,113.31,114.88,233400 IHS,D,20241022,3.03,3.0717,3,3.05,188300 IHTA,D,20241022,7.63,7.7,7.63,7.675,287300 IIF,D,20241022,27.99,28.0608,27.69,27.72,86800 IIIN,D,20241022,27,27.88,27,27.07,217300 IIM,D,20241022,12.68,12.7,12.6,12.605,115400 IIP-A,D,20241022,26.25,26.25,26.1,26.23,5600 IIPR,D,20241022,130.64,132.01,130.5401,131.48,103600 IMAX,D,20241022,20.7,21.015,20.46,20.57,652100 INFA,D,20241022,26.8,26.92,26.54,26.85,686800 INFY,D,20241022,22.05,22.25,22.05,22.16,5733900 ING,D,20241022,16.84,16.93,16.79,16.9,1910900 INGR,D,20241022,133.21,135.375,132.43,134.39,264400 INN,D,20241022,6.37,6.405,6.3,6.3,568600 INN-E,D,20241022,21.05,21.23,21,21.23,7000 INN-F,D,20241022,21.11,21.11,21.11,21.11,300 INSI,D,20241022,17.7,17.78,17.42,17.61,38800 INSP,D,20241022,203.38,203.38,197.53,197.53,372200 INST,D,20241022,23.51,23.53,23.48,23.5,616500 INSW,D,20241022,49.26,49.454,47.95,47.99,474000 INVH,D,20241022,33.78,34.22,33.73,34.02,1660400 INVX,D,20241022,15.29,15.49,15.08,15.14,294500 ION.W,D,20241022,5.25,5.7654,4.63,5.49,110400 IONQ,D,20241022,14.89,15.29,13.89,15.01,21299200 IOT,D,20241022,48.19,48.4699,46.46,46.64,3528100 IP,D,20241022,46.79,47.71,46.765,47.53,5170000 IPB,D,20241022,26.1,26.1,26.1,26.1,100 IPG,D,20241022,31.44,31.56,29.28,29.78,9297000 IPI,D,20241022,24.42,24.74,24.16,24.68,24200 IQI,D,20241022,10.23,10.2301,10.14,10.17,235400 IQV,D,20241022,228.04,230.15,223,228.3,953900 IR,D,20241022,99.58,100.03,98.45,98.46,1611100 IRM,D,20241022,122.99,124.75,122.5,123.87,1122600 IRS,D,20241022,12.21,12.28,11.78,12.2,67400 IRT,D,20241022,19.4,19.61,19.39,19.52,1594700 ISD,D,20241022,13.92,14.0199,13.8959,14.01,113600 IT,D,20241022,526.18,527.31,522.89,523.76,201000 ITGR,D,20241022,127.17,127.17,125.34,125.55,291500 ITT,D,20241022,146.42,147.035,145.1965,145.38,286500 ITUB,D,20241022,6.16,6.21,6.12,6.2,15132600 ITW,D,20241022,257.97,259.29,254.25,256.98,852400 IVR,D,20241022,8.48,8.51,8.38,8.41,937500 IVR-B,D,20241022,24.94,24.98,24.624,24.624,2600 IVR-C,D,20241022,24.55,24.57,24.42,24.5,8300 IVT,D,20241022,29.17,29.43,29.105,29.23,236200 IVZ,D,20241022,17.84,18.37,17.63,18.04,7080100 IX,D,20241022,106.52,107.58,106.52,107.11,19700 J,D,20241022,143.39,143.39,141.36,141.75,482100 JBGS,D,20241022,18.18,18.42,18.1,18.26,307600 JBI,D,20241022,10.15,10.19,9.89,9.89,1241000 JBK,D,20241022,26.51,26.51,25.8001,25.8001,1100 JBL,D,20241022,122.39,125,122.0078,124.02,1547800 JBND,D,20241022,53.38,53.38,53.23,53.29,69500 JBT,D,20241022,97.6,98.35,95.09,95.26,311300 JCE,D,20241022,15.32,15.376,15.23,15.37,31200 JCI,D,20241022,76.91,77.2144,76.05,76.64,2492000 JEF,D,20241022,65.25,65.72,64.88,65.5,1608400 JELD,D,20241022,15.09,15.33,14.59,14.63,381200 JEQ,D,20241022,5.88,5.91,5.8431,5.85,136400 JFR,D,20241022,8.86,8.88,8.78,8.84,438300 JGH,D,20241022,13,13,12.9,12.97,54400 JHG,D,20241022,40.45,40.46,40.06,40.06,963900 JHI,D,20241022,14.19,14.25,14.19,14.23,20400 JHS,D,20241022,11.63,11.78,11.59,11.62,11100 JHX,D,20241022,34.12,34.37,33.83,34.12,59200 JILL,D,20241022,24.63,25.5,24.04,24.24,143800 JKS,D,20241022,20.88,21.88,20.42,21.34,1576700 JLL,D,20241022,264.43,265.96,261.18,261.28,317600 JLS,D,20241022,18.25,18.28,18.1216,18.21,18800 JMIA,D,20241022,4.75,4.9087,4.68,4.87,1311700 JMM,D,20241022,6.08,6.1299,6.02,6.07,14500 JNJ,D,20241022,162.32,163.73,161.9,163.45,5680600 JNPR,D,20241022,39.13,39.23,39.115,39.19,2478300 JOB.W,D,20241022,0.84,0.93,0.79,0.9,62800 JOBY,D,20241022,5.5,6.26,5.4413,6.18,25287800 JOE,D,20241022,57.61,57.87,57.37,57.38,70100 JOF,D,20241022,7.74,7.82,7.65,7.69,170600 JPC,D,20241022,8.08,8.1,8.05,8.1,977500 JPI,D,20241022,21.19,21.41,21.18,21.39,71300 JPM,D,20241022,223.02,225.28,221.1,224.12,9586700 JPM-C,D,20241022,25.37,25.44,25.35,25.37,101000 JPM-D,D,20241022,25.2,25.2784,25.17,25.25,106200 JPM-J,D,20241022,23.48,23.57,23.27,23.46,57600 JPM-K,D,20241022,22.22,22.34,22.04,22.25,88700 JPM-L,D,20241022,22.59,22.69,22.4115,22.63,105000 JPM-M,D,20241022,20.66,20.8,20.5601,20.72,176500 JQC,D,20241022,5.73,5.7499,5.71,5.73,303200 JRI,D,20241022,13.15,13.15,13.06,13.07,94400 JRS,D,20241022,8.92,8.97,8.8845,8.97,57700 JWN,D,20241022,23.97,24,23.07,23.13,1772100 JXN,D,20241022,96.93,99.05,96.42,98.92,407800 JXN-A,D,20241022,27.17,27.33,27.15,27.24,17000 K,D,20241022,81.2,81.25,80.91,80.92,2109400 KAI,D,20241022,323.67,323.67,317.44,318.33,37200 KAR,D,20241022,16.14,16.21,15.93,15.97,749100 KB,D,20241022,67.45,68.035,67.43,67.89,107800 KBDC,D,20241022,16.01,16.25,16.01,16.21,19500 KBH,D,20241022,79.54,79.92,78.16,78.43,1186500 KBR,D,20241022,71.08,71.38,70.37,70.4,1967500 KD,D,20241022,24.35,24.61,24.11,24.33,1509400 KEN,D,20241022,27.68,27.8,27.2101,27.54,11000 KEP,D,20241022,7.8,7.9,7.8,7.89,128000 KEX,D,20241022,121.71,123.11,121.1,121.78,242200 KEY,D,20241022,17.06,17.2275,17,17.17,8539100 KEY-I,D,20241022,25.45,25.65,24.9901,25.56,14300 KEY-J,D,20241022,23.13,23.2377,22.8,23.0915,27600 KEY-K,D,20241022,23.37,23.55,23.11,23.5,20700 KEY-L,D,20241022,24.84,25.1,24.79,24.9,42600 KEYS,D,20241022,156.93,157.51,153.05,155.36,916400 KF,D,20241022,22.03,22.03,21.84,21.92,5200 KFRC,D,20241022,53.56,54.665,52.96,53.97,568000 KFS,D,20241022,9.32,9.32,9.09,9.1,13200 KFY,D,20241022,69.57,70.265,68.52,69.89,492400 KGC,D,20241022,10.62,10.74,10.58,10.7,13544100 KGS,D,20241022,31.1,31.25,30.86,31.06,387300 KIM,D,20241022,24.03,24.225,23.96,24.04,2058200 KIM-L,D,20241022,22.9,22.9,22.59,22.84,21900 KIM-M,D,20241022,23.74,23.74,23.27,23.51,17200 KIM-N,D,20241022,61.1,61.1,61,61,1100 KIND,D,20241022,2.46,2.47,2.4,2.41,643300 KIO,D,20241022,14.16,14.27,14.15,14.17,174000 KKR,D,20241022,139.69,140.98,138.955,140.17,2200200 KKRS,D,20241022,20.33,20.5686,20.28,20.49,18500 KLC,D,20241022,28.09,28.42,27.74,28.31,339200 KLG,D,20241022,17.25,18.01,17.13,17.8,572800 KMB,D,20241022,137.05,139.46,136.74,137.75,4180200 KMI,D,20241022,24.78,24.965,24.57,24.81,7976700 KMPB,D,20241022,23.61,23.68,23.5392,23.64,8700 KMPR,D,20241022,62.98,63.165,62.04,62.57,229600 KMT,D,20241022,25.41,25.48,25.06,25.46,693900 KMX,D,20241022,71.4,72.02,70.82,71.48,1659500 KN,D,20241022,17.33,17.41,17.15,17.29,383100 KNF,D,20241022,94.17,94.29,92.33,92.58,253800 KNOP,D,20241022,6.39,6.39,6.26,6.27,47500 KNSL,D,20241022,465.98,468.2197,457.66,458.81,104400 KNTK,D,20241022,50.25,50.5772,49.9,50.51,207500 KNX,D,20241022,51.37,52.82,51.365,52.79,1979900 KO,D,20241022,69,69.745,68.68,69.45,18603200 KODK,D,20241022,4.69,4.73,4.625,4.7,257400 KOF,D,20241022,85.6,86.1,84.36,84.64,180900 KOP,D,20241022,35.88,35.975,35.5,35.7,63100 KORE,D,20241022,2.13,2.145,2.13,2.13,400 KOS,D,20241022,4.28,4.322,4.08,4.08,6083400 KR,D,20241022,56.3,56.58,55.76,56.43,2398200 KRC,D,20241022,42.18,42.555,41.785,42,880500 KRE-A,D,20241022,21.17,21.65,20.91,21.58,28300 KREF,D,20241022,11.47,11.69,11.11,11.67,563200 KRG,D,20241022,25.8,26.245,25.71,26.13,1258500 KRO,D,20241022,11.76,11.822,11.59,11.73,86400 KRP,D,20241022,16.16,16.2131,16.09,16.19,235600 KSM,D,20241022,10.16,10.16,10.12,10.1345,5600 KSS,D,20241022,21.18,21.18,20.12,20.36,5448900 KT,D,20241022,15.8,15.98,15.8,15.87,735300 KTB,D,20241022,81.09,81.1,78.22,78.3,291800 KTF,D,20241022,10.08,10.116,10.04,10.05,106700 KTH,D,20241022,29.8,29.8,29.4443,29.4443,9700 KTN,D,20241022,27.45,27.45,27.11,27.11,2700 KUKE,D,20241022,0.67,0.745,0.6114,0.6746,595000 KVUE,D,20241022,22.55,23.05,22.5301,22.93,18081200 KVYO,D,20241022,38.01,38.24,37.61,37.71,678800 KW,D,20241022,10.86,11.115,10.82,10.97,401300 KWR,D,20241022,158.67,158.67,156.11,157.39,106800 KYN,D,20241022,11.73,11.77,11.6701,11.71,286700 L,D,20241022,80.9,81.18,79.68,80.81,460600 LAAC,D,20241022,3.44,3.68,3.415,3.66,1755600 LAC,D,20241022,2.99,3.36,2.97,3.33,15674900 LAD,D,20241022,306.78,307.12,301.99,304.54,246900 LADR,D,20241022,10.96,10.988,10.91,10.95,471900 LANV,D,20241022,1.6,1.9315,1.5,1.87,9600 LAW,D,20241022,6,6,5.92,5.94,79500 LAZ,D,20241022,52.59,52.86,51.94,52.54,483700 LB,D,20241022,53.85,54.016,51.72,52,358800 LBRT,D,20241022,17.58,17.61,17.27,17.29,2508500 LC,D,20241022,12.19,12.48,12.14,12.4,1322000 LCII,D,20241022,117.7,117.9,115.95,116.1,186800 LDI,D,20241022,2.1,2.135,2.05,2.11,304600 LDOS,D,20241022,168.93,169.95,167.06,167.55,634200 LDP,D,20241022,21.25,21.4,21.21,21.34,68300 LEA,D,20241022,105.66,106.04,104.66,105.99,872300 LEG,D,20241022,13,13,12.2299,12.35,1542900 LEN,D,20241022,177.11,177.31,173.5,173.57,2829300 LEN.B,D,20241022,167.2,167.2,161.98,161.98,49300 LEO,D,20241022,6.45,6.45,6.4,6.41,74800 LEV,D,20241022,0.65,0.67,0.65,0.6514,62300 LEV.W,D,20241022,0.0153,0.0179,0.0153,0.0175,2900 LEVI,D,20241022,18.55,18.62,18.27,18.31,1426100 LFT,D,20241022,2.54,2.54,2.48,2.51,26000 LGF.A,D,20241022,7.49,7.68,7.49,7.58,638200 LGF.B,D,20241022,6.75,6.83,6.74,6.75,630100 LGI,D,20241022,17.91,17.9399,17.5801,17.67,75100 LH,D,20241022,213.81,222.77,212.45,220.51,878000 LHX,D,20241022,247.85,247.85,242.74,244.93,534700 LICY,D,20241022,2.26,2.46,2.18,2.45,335900 LII,D,20241022,597.82,600.67,592.43,594.37,291100 LITB,D,20241022,2.34,2.47,2.34,2.43,5100 LLAP,D,20241022,0.2474,0.2493,0.2473,0.2487,4082100 LLY,D,20241022,901.675,911.12,900.2001,909.15,1391700 LMND,D,20241022,18.31,18.75,18.01,18.64,725800 LMT,D,20241022,606.9,608.34,574.0001,576.98,2259100 LNC,D,20241022,32.6,33.33,32.562,33.02,1056400 LNC-D,D,20241022,28.62,28.67,28.3215,28.53,24800 LND,D,20241022,4.44,4.5,4.33,4.5,99300 LNG,D,20241022,180.89,182.46,180.815,182.39,1217600 LNN,D,20241022,114.4,114.4,112.14,112.31,81700 LOAR,D,20241022,79.48,81.78,76.95,81.04,331900 LOB,D,20241022,47.34,47.58,46.21,46.77,146700 LOCL,D,20241022,2.57,2.57,2.47,2.53,3500 LOMA,D,20241022,8.06,8.1,7.99,8.1,279900 LOW,D,20241022,272.02,273.42,268.17,272.22,3102400 LPG,D,20241022,32.69,32.7799,31.65,31.67,489500 LPL,D,20241022,3.75,3.8,3.74,3.77,151300 LPX,D,20241022,102.35,103.085,99.55,99.64,486800 LRN,D,20241022,64.55,65.09,63.36,64.49,3004800 LSPD,D,20241022,15.73,15.92,15.395,15.44,479400 LTC,D,20241022,35.6,36.085,35.53,35.85,196600 LTH,D,20241022,25.72,26.08,25.6,25.95,1260200 LTM,D,20241022,27.51,27.72,27.24,27.56,163100 LU,D,20241022,3,3.23,2.965,3.05,2142400 LUMN,D,20241022,6.51,6.63,6.1,6.13,16764900 LUV,D,20241022,30.37,30.75,30.02,30.49,9247000 LVS,D,20241022,51.3,51.98,50.97,51.75,4714100 LVW.W,D,20241022,0.0844,0.0844,0.0844,0.0844,100 LVWR,D,20241022,6.25,6.29,6.18,6.2,4700 LW,D,20241022,77.31,77.76,76.46,77.26,1682200 LXFR,D,20241022,12.77,12.85,12.67,12.72,81400 LXP,D,20241022,9.53,9.73,9.51,9.69,1535300 LXP-C,D,20241022,51.91,51.91,50.9575,51.6789,3800 LXU,D,20241022,9.1,9.1,8.92,8.99,211000 LYB,D,20241022,89.75,89.8899,88.66,89.51,1530000 LYG,D,20241022,3.19,3.22,3.18,3.21,8156700 LYV,D,20241022,114.75,116.28,114.34,115.68,1391700 LZB,D,20241022,39.47,39.565,39.04,39.46,203000 LZM,D,20241022,6.2,6.4799,6.0019,6.38,90100 LZM.W,D,20241022,0.75,0.75,0.67,0.67,500 M,D,20241022,15.89,15.925,15.49,15.7,3788800 MA,D,20241022,511.15,514.55,510.5,513.02,1855900 MAA,D,20241022,152.61,154.97,152.31,153.91,444100 MAA-I,D,20241022,58.65,58.65,58.65,58.65,600 MAC,D,20241022,18.37,18.65,18.25,18.31,1296000 MAIN,D,20241022,52.48,52.6,52.01,52.03,279200 MAN,D,20241022,62.5,63.07,61.53,62.84,893900 MANU,D,20241022,16.22,16.25,15.99,16.19,204100 MAS,D,20241022,83.27,83.445,81.86,82.2,1824900 MATV,D,20241022,15.73,15.975,15.5,15.85,204000 MATX,D,20241022,134.43,134.65,132.87,133.06,112200 MAV,D,20241022,8.69,8.69,8.62,8.67,62500 MAX,D,20241022,18.92,19.59,18.71,19.32,376300 MBC,D,20241022,18.77,18.855,18.31,18.5,408100 MBI,D,20241022,3.8,3.81,3.68,3.79,224500 MC,D,20241022,70.48,70.685,69.77,70.39,400700 MCB,D,20241022,55.99,56.17,55.01,55.61,56800 MCD,D,20241022,314.09,315.74,313.3,314.69,5889100 MCI,D,20241022,20.09,20.15,19.7558,20.08,22000 MCK,D,20241022,506.85,509.65,503.96,505.38,576400 MCN,D,20241022,7.05,7.08,7.03,7.06,56800 MCO,D,20241022,475.44,475.44,464.5,467.73,1254200 MCR,D,20241022,6.41,6.41,6.38,6.4,65400 MCS,D,20241022,16.39,16.59,16.345,16.47,189100 MCW,D,20241022,6.29,6.34,6.25,6.3,707100 MCY,D,20241022,66,66.22,65.17,65.93,125100 MD,D,20241022,12.65,12.93,12.55,12.9,341800 MDST,D,20241022,26.19,26.31,26.18,26.2741,4600 MDT,D,20241022,90.7,91.3355,89.98,91.12,4400400 MDU,D,20241022,29.15,29.18,28.7,28.85,2301300 MDV,D,20241022,17.16,17.32,17.0151,17.04,26700 MDV-A,D,20241022,24.88,24.99,24.88,24.99,1200 MEC,D,20241022,20.36,20.5,20.065,20.36,59700 MED,D,20241022,17.7,17.88,17.23,17.29,136700 MEG,D,20241022,27.43,27.71,26.57,27.14,414300 MEGI,D,20241022,14.73,14.73,14.61,14.64,137300 MEI,D,20241022,10.45,10.62,10.26,10.34,301800 MER-K,D,20241022,26.1,26.36,26.065,26.31,38300 MET,D,20241022,84.72,85.05,83.98,84.75,1904800 MET-A,D,20241022,24.59,24.665,24.47,24.62,22400 MET-E,D,20241022,24.88,25.08,24.8,25,102400 MET-F,D,20241022,22.66,22.74,22.4001,22.7,59100 MFA,D,20241022,12.32,12.32,12.17,12.2,465600 MFA-B,D,20241022,22.82,22.85,22.3,22.6322,93100 MFA-C,D,20241022,23.82,23.94,23.57,23.89,86100 MFAN,D,20241022,25.69,25.77,25.55,25.75,24600 MFAO,D,20241022,25.64,25.7,25.53,25.65,22800 MFC,D,20241022,29.89,30.12,29.8,30.08,1306000 MFG,D,20241022,4.22,4.24,4.19,4.21,918900 MFM,D,20241022,5.65,5.65,5.61,5.62,34700 MG,D,20241022,11.62,11.65,11.26,11.28,85000 MGA,D,20241022,41.91,42.08,41.47,41.9,1340500 MGF,D,20241022,3.25,3.25,3.22,3.2224,54200 MGM,D,20241022,40.66,40.66,40,40.52,2683400 MGR,D,20241022,24.94,25.07,24.7958,25.03,21300 MGRB,D,20241022,20.41,20.45,20.1401,20.38,7900 MGRD,D,20241022,17.8,17.89,17.72,17.77,5000 MGRE,D,20241022,25.73,25.78,25.62,25.73,31800 MGY,D,20241022,25.98,26.285,25.785,26.02,941100 MHD,D,20241022,12.61,12.66,12.5454,12.58,27700 MHF,D,20241022,7.26,7.27,7.205,7.24,70100 MHI,D,20241022,9.42,9.424,9.4,9.41,29700 MHK,D,20241022,155,155.56,151.19,152.93,1024400 MHLA,D,20241022,17.05,17.1399,17,17.12,10100 MHN,D,20241022,10.95,10.96,10.91,10.91,28000 MHNC,D,20241022,18.9186,18.94,18.5,18.6543,4400 MHO,D,20241022,162.98,162.98,157.81,158.08,204500 MIN,D,20241022,2.75,2.75,2.72,2.75,199500 MIO,D,20241022,12.15,12.166,12.11,12.12,92800 MIR,D,20241022,14.3,14.36,14,14.03,1711900 MIT-A,D,20241022,23.5,23.54,23.49,23.54,1500 MIT-B,D,20241022,23,23.21,22.73,23.08,31000 MIT-C,D,20241022,25.14,25.15,25.05,25.08,6500 MITN,D,20241022,25.52,25.55,25.442,25.54,9300 MITP,D,20241022,25.53,25.625,25.48,25.51,8200 MITT,D,20241022,7.45,7.49,7.41,7.43,133300 MIY,D,20241022,11.8601,11.93,11.8601,11.88,111700 MKC,D,20241022,77.93,79.07,76.28,78.86,3127600 MKC.V,D,20241022,77.43,78,76.63,77.96,14300 MKFG,D,20241022,4.58,4.63,4.58,4.59,91600 MKL,D,20241022,1588.74,1598.84,1566,1585.93,27200 ML,D,20241022,46.81,47.76,45.74,47.16,91000 ML.W,D,20241022,0.06,0.07,0.0505,0.055,7700 MLI,D,20241022,78.5,84.11,77,82.22,1953100 MLM,D,20241022,575.36,575.36,560.64,560.95,307300 MLNK,D,20241022,21.14,21.4,21.03,21.22,213200 MLP,D,20241022,21.69,21.8,21.25,21.67,11700 MLR,D,20241022,63.5,63.7652,62.78,63.36,57400 MMC,D,20241022,221.19,222.31,219.5401,221.84,1605500 MMD,D,20241022,16.8,16.8,16.77,16.77,203600 MMI,D,20241022,36.88,37.3032,36.71,37.08,55000 MMKT,D,20241022,100.35,100.36,100.35,100.36,15500 MMM,D,20241022,140.19,141.34,130.82,131.73,13082200 MMS,D,20241022,87.64,87.64,86.57,87.12,268600 MMT,D,20241022,4.8,4.81,4.78,4.8,52100 MMU,D,20241022,10.77,10.7859,10.69,10.7,96400 MNR,D,20241022,16.51,16.6027,16.35,16.5,130600 MNSO,D,20241022,17.2,17.72,16.95,17.59,1623900 MNT.W,D,20241022,0.03,0.03,0.027,0.03,400 MNTN,D,20241022,11.38,11.38,11.38,11.38,100 MO,D,20241022,49.44,50.12,49.16,50.06,6087200 MOD,D,20241022,129.51,130.52,126.28,128.77,564400 MODG,D,20241022,10.35,10.4,10.24,10.39,1333700 MOG.A,D,20241022,194.6,194.625,190.73,190.83,98500 MOGU,D,20241022,2.03,2.18,2.03,2.1398,2600 MOH,D,20241022,286,286.97,282.19,283.96,1008400 MOS,D,20241022,26.02,26.47,25.71,26.44,2152500 MOV,D,20241022,19.33,19.33,18.69,18.7,221300 MP,D,20241022,18.24,18.435,17.9,18.3,1581900 MPA,D,20241022,12.38,12.4,12.32,12.34,16200 MPC,D,20241022,157.5,158.57,156.75,158.24,1867100 MPLN,D,20241022,11.02,11.1,10.07,11.01,40700 MPLX,D,20241022,43.99,44.175,43.85,44.13,856000 MPV,D,20241022,17.1,17.34,17.1,17.21,25500 MPW,D,20241022,4.74,4.77,4.68,4.71,4647700 MPX,D,20241022,9.29,9.45,9.29,9.38,28800 MQT,D,20241022,10.65,10.68,10.57,10.58,64300 MQY,D,20241022,12.92,12.95,12.84,12.85,89000 MRC,D,20241022,12.52,12.52,12.37,12.46,318200 MRK,D,20241022,105.91,106.9,105.71,106.64,11576000 MRO,D,20241022,26.7,26.79,26.505,26.61,3702200 MS,D,20241022,117.65,118.61,117.25,118.32,4429600 MS-A,D,20241022,23.35,23.39,23.2275,23.3,26500 MS-E,D,20241022,25.28,25.34,25.28,25.32,48600 MS-F,D,20241022,25.4,25.4,25.29,25.31,32500 MS-I,D,20241022,25.41,25.4799,25.37,25.45,31900 MS-K,D,20241022,25.17,25.255,25.11,25.2,42300 MS-L,D,20241022,24.01,24.04,23.69,23.89,28400 MS-O,D,20241022,20.38,20.53,20.21,20.42,126900 MS-P,D,20241022,26.46,26.5999,26.33,26.53,21800 MS-Q,D,20241022,26.56,26.79,26.56,26.76,75900 MSA,D,20241022,170,170.11,167.77,169.39,115400 MSB,D,20241022,25.36,25.62,25.205,25.51,7200 MSC,D,20241022,6.55,6.555,6.11,6.4,5500 MSCI,D,20241022,600,605.27,597.725,604.08,253600 MSD,D,20241022,7.75,7.75,7.6501,7.66,71900 MSDL,D,20241022,20.05,20.14,19.6,19.66,722700 MSGE,D,20241022,42.41,42.52,41.8,42.19,193500 MSGS,D,20241022,216.31,219.01,215.46,218.88,78500 MSI,D,20241022,472.7,476.1405,469.98,470.18,615400 MSM,D,20241022,82.12,82.12,80.55,80.57,526900 MT,D,20241022,24.03,24.08,23.84,24.04,1214700 MTAL,D,20241022,12.54,12.65,12.23,12.28,172600 MTB,D,20241022,194.36,195.56,192.7216,194.07,1093500 MTB-H,D,20241022,25.16,25.5514,25.16,25.17,20600 MTB-J,D,20241022,27.73,27.73,27.6001,27.68,94800 MTD,D,20241022,1349.93,1356.83,1332.72,1351.78,124500 MTDR,D,20241022,51.23,51.385,50.27,50.33,1986400 MTG,D,20241022,25.3,25.5,25.22,25.38,1036200 MTH,D,20241022,190,190,183.35,184.02,413400 MTN,D,20241022,167.73,171.08,166.92,170.57,434100 MTR,D,20241022,5.9,5.95,5.86,5.95,3800 MTRN,D,20241022,104.85,104.85,103.02,103.43,44700 MTUS,D,20241022,14.75,14.765,14.28,14.39,148500 MTW,D,20241022,9.84,9.91,9.75,9.76,174100 MTX,D,20241022,77.39,77.71,76.6965,77.17,134200 MTZ,D,20241022,127,127.42,124.935,125.38,529600 MUA,D,20241022,12.62,12.62,12.48,12.58,77900 MUC,D,20241022,11.4,11.46,11.34,11.35,143700 MUE,D,20241022,10.56,10.56,10.46,10.49,68800 MUFG,D,20241022,10.6,10.63,10.55,10.59,1234900 MUI,D,20241022,12.49,12.54,12.48,12.51,357500 MUJ,D,20241022,11.95,11.96,11.94,11.95,107600 MUR,D,20241022,33.26,33.67,32.99,33.21,1270700 MUSA,D,20241022,477.32,477.44,473.77,474.74,111600 MUX,D,20241022,11.12,11.36,11.0188,11.15,666900 MVF,D,20241022,7.56,7.57,7.4,7.42,168800 MVO,D,20241022,9.11,9.145,9.0771,9.1,39600 MVT,D,20241022,11.25,11.25,11.19,11.19,49100 MWA,D,20241022,22.18,22.235,22.03,22.07,938100 MX,D,20241022,4.84,4.86,4.75,4.77,79700 MXE,D,20241022,9.12,9.12,9.03,9.03,1100 MXF,D,20241022,14.38,14.63,14.38,14.474,55200 MYD,D,20241022,11.52,11.545,11.43,11.44,91000 MYE,D,20241022,12.95,13,12.57,12.61,175800 MYI,D,20241022,11.79,11.82,11.61,11.66,257800 MYN,D,20241022,10.59,10.61,10.53,10.545,60800 MYTE,D,20241022,7.18,7.33,7.13,7.18,78700 NABL,D,20241022,12.68,12.745,12.52,12.54,412300 NAC,D,20241022,11.72,11.74,11.69,11.69,370100 NAD,D,20241022,12.26,12.2892,12.13,12.17,714100 NAN,D,20241022,11.66,11.68,11.61,11.625,83500 NAPA,D,20241022,10.98,10.99,10.96,10.98,825900 NAT,D,20241022,3.53,3.53,3.47,3.47,2619100 NATL,D,20241022,27.22,27.364,26.88,27.06,287200 NAZ,D,20241022,11.86,11.8699,11.785,11.81,20000 NBB,D,20241022,16.03,16.119,15.97,16,96800 NBHC,D,20241022,41.57,41.92,41.38,41.87,158200 NBR,D,20241022,75.48,76.4,71.22,71.42,686100 NBXG,D,20241022,12.71,12.86,12.71,12.82,235800 NC,D,20241022,27.55,28.11,27.305,27.8,14800 NCA,D,20241022,9.17,9.17,9.11,9.15,55700 NCDL,D,20241022,17.19,17.26,16.82,16.92,236600 NCLH,D,20241022,23.71,24.065,23.22,23.92,7174600 NCV,D,20241022,3.51,3.55,3.51,3.52,780500 NCV-A,D,20241022,22.97,23.0607,22.97,23.03,5000 NCZ,D,20241022,3.16,3.17,3.1399,3.15,338400 NDMO,D,20241022,11.16,11.17,11.04,11.05,134400 NDP,D,20241022,39.675,39.9661,39.331,39.4189,1400 NE,D,20241022,32.45,32.65,31.97,32.6,2238800 NEA,D,20241022,11.81,11.8191,11.7,11.71,1298800 NEE,D,20241022,83.2,84.23,83.135,83.7,8358500 NEE-N,D,20241022,25,25.27,24.9665,25.06,32300 NEE-R,D,20241022,46.29,46.52,46.26,46.36,486100 NEE-S,D,20241022,55.3,55.71,55.3,55.36,361700 NEM,D,20241022,57.93,58.72,57.59,58.68,7384500 NEP,D,20241022,25.22,25.32,24.87,25.09,1410900 NET,D,20241022,90.04,90.3799,87.8,88.46,1985000 NETZ,D,20241022,74.36,74.5,74.164,74.28,6600 NEU,D,20241022,518.81,525.303,516.26,519.61,30400 NEUE,D,20241022,5.5358,5.5358,5.5358,5.5358,300 NEXA,D,20241022,7.65,8,7.43,7.8,57700 NFG,D,20241022,62.59,62.79,62.21,62.54,358900 NFJ,D,20241022,12.9,12.92,12.85,12.9,124100 NGG,D,20241022,65.75,66.39,65.6,66.29,317700 NGL,D,20241022,4.18,4.23,4.11,4.2,263300 NGL-B,D,20241022,23,23.02,23,23.02,600 NGL-C,D,20241022,22.88,23.3299,22.88,22.95,3000 NGS,D,20241022,19.65,20.18,19.435,19.88,29000 NGVC,D,20241022,26.95,26.95,26.42,26.62,72800 NGVT,D,20241022,33.6,33.6,32.29,32.31,208200 NHI,D,20241022,74.61,75.32,74.57,75.31,153200 NI,D,20241022,34.59,34.89,34.57,34.77,3212200 NIC,D,20241022,100,102.5,99.6241,102.47,58500 NIE,D,20241022,23.59,23.65,23.535,23.63,29200 NIM,D,20241022,9.3,9.32,9.15,9.25,29700 NINE,D,20241022,1.05,1.06,1.03,1.04,303200 NIO,D,20241022,5.16,5.35,5.15,5.23,38285800 NJR,D,20241022,46.46,46.855,46.26,46.8,279400 NKE,D,20241022,81.35,82.42,81.23,81.42,7308800 NKX,D,20241022,13.73,13.89,13.68,13.7,82700 NL,D,20241022,7.8,8.04,7.75,7.98,17400 NLOP,D,20241022,30.74,31.31,30.1,30.37,76000 NLY,D,20241022,19.82,19.855,19.54,19.64,4542200 NLY-F,D,20241022,25.56,25.73,25.5482,25.64,29500 NLY-G,D,20241022,25.41,25.41,25.34,25.34,14500 NLY-I,D,20241022,25.52,25.5811,25.49,25.51,53600 NMAI,D,20241022,12.89,12.97,12.8435,12.88,67900 NMCO,D,20241022,11.51,11.5103,11.43,11.45,79700 NMG,D,20241022,1.57,1.61,1.5197,1.57,33100 NMI,D,20241022,9.95,9.97,9.82,9.87,27200 NMM,D,20241022,58.8,59.44,58.27,58.77,108700 NMR,D,20241022,5.23,5.23,5.165,5.2,288000 NMS,D,20241022,13.2,13.2,12.925,13,13600 NMT,D,20241022,11.71,11.8,11.71,11.74,25500 NMZ,D,20241022,11.46,11.4659,11.37,11.39,223800 NNI,D,20241022,111.8,112.72,111.78,112.61,30300 NNN,D,20241022,48.1,48.77,47.97,48.43,878500 NNY,D,20241022,8.51,8.53,8.48,8.49,76700 NOA,D,20241022,17.75,17.75,17.39,17.46,27900 NOAH,D,20241022,12.73,13.35,12.6,13.16,185000 NOC,D,20241022,529.8,529.8,517.82,520.2,677400 NOG,D,20241022,37.63,37.88,37.22,37.67,671400 NOK,D,20241022,4.73,4.77,4.6813,4.71,27889700 NOM,D,20241022,10.9,10.9,10.79,10.8,5500 NOMD,D,20241022,17.69,17.7,17.45,17.5,300000 NOT.W,D,20241022,0.06,0.0647,0.06,0.06,5000 NOTE,D,20241022,1.19,1.19,1.15,1.17,185300 NOV,D,20241022,15.51,15.54,15.28,15.41,3242800 NOVA,D,20241022,5.2,5.385,5.145,5.21,5685200 NOW,D,20241022,916.49,924.4,914.36,917.95,1144200 NPCT,D,20241022,11.35,11.39,11.28,11.34,151700 NPFD,D,20241022,19.01,19.08,18.96,19.06,61100 NPK,D,20241022,74.94,75.55,74.33,74.36,24100 NPO,D,20241022,151.61,152.26,148.95,149.36,75600 NPV,D,20241022,12.99,13.02,12.95,12.965,11500 NPW.W,D,20241022,1.78,2,1.78,2,6900 NPWR,D,20241022,8.88,8.88,7.9,8.76,687500 NQP,D,20241022,12.2,12.2,12.13,12.15,110300 NR,D,20241022,7.04,7.1,6.94,6.99,664100 NRDY,D,20241022,1,1.04,0.9953,1.01,403300 NRE-A,D,20241022,23.17,23.17,22.94,23.14,2200 NREF,D,20241022,14.81,15,14.6,14.7,36700 NRG,D,20241022,85.47,85.98,84.09,85.3,1819800 NRGV,D,20241022,1.87,1.9,1.755,1.89,1948000 NRK,D,20241022,11.06,11.06,11,11.02,111000 NRP,D,20241022,96.5,97.96,95.95,95.95,12800 NRT,D,20241022,5.08,5.25,5.05,5.21,24900 NRUC,D,20241022,25.03,25.25,25.03,25.176,8800 NSA,D,20241022,42.97,43.17,42.71,42.99,426000 NSA-A,D,20241022,23.53,23.7027,23.35,23.47,4200 NSA-B,D,20241022,22.48,22.62,22.48,22.62,600 NSC,D,20241022,257.55,262.7,254.83,260.43,2406200 NSP,D,20241022,86.15,87.1,83.77,87.01,326300 NTB,D,20241022,37.56,37.91,37.47,37.88,164100 NTEST.I,D,20241022,25.06,25.06,25.02,25.02,2160 NTG,D,20241022,50.2,50.8,50.2,50.5,7400 NTR,D,20241022,47.36,48.22,47.06,48.12,1750100 NTST,D,20241022,16.13,16.29,16,16,1153500 NU,D,20241022,14.41,14.6,14.335,14.54,12458500 NUE,D,20241022,153.43,153.85,142.8,146.02,5247000 NUS,D,20241022,6.1,6.175,6.01,6.09,810000 NUV,D,20241022,9.09,9.0993,9.04,9.04,406200 NUV.W,D,20241022,0.1278,0.165,0.0883,0.1262,5100 NUVB,D,20241022,2.36,2.42,2.29,2.41,1120600 NUW,D,20241022,14.23,14.27,14.2102,14.22,20300 NVG,D,20241022,13.31,13.31,13.11,13.11,524600 NVGS,D,20241022,16.4,16.44,16.16,16.17,170600 NVO,D,20241022,115,116.65,114.76,116.47,4689700 NVR,D,20241022,9600,9645,9276.5,9438.35,25400 NVRI,D,20241022,9.87,10.02,9.8,9.98,219300 NVRO,D,20241022,5.2,5.23,4.97,5.15,262700 NVS,D,20241022,114.16,114.535,113.93,114.32,858900 NVST,D,20241022,18.59,18.69,18.355,18.66,1909100 NVT,D,20241022,73.6,74.05,72.92,73.43,943800 NWG,D,20241022,9.37,9.48,9.35,9.47,1359000 NWN,D,20241022,40.51,40.9,40.39,40.55,257500 NX,D,20241022,30.08,30.56,29.9,30,1054200 NXC,D,20241022,13.92,13.99,13.85,13.87,10000 NXD-A,D,20241022,15.49,15.7261,15.49,15.5167,1500 NXDT,D,20241022,5.68,5.68,5.57,5.66,57300 NXE,D,20241022,7.87,7.97,7.66,7.9,4308900 NXG,D,20241022,44.38,44.81,44.38,44.6,24800 NXJ,D,20241022,12.88,12.92,12.84,12.86,79200 NXN,D,20241022,12.01,12.2,12.01,12.1585,23500 NXP,D,20241022,14.98,15.04,14.8944,14.95,44400 NXRT,D,20241022,43.97,44.31,43.855,44.11,55800 NYC,D,20241022,8.82,8.82,8.72,8.72,1500 NYC-A,D,20241022,22,22.14,21.86,22.04,30200 NYC-U,D,20241022,39.09,39.3,38.85,38.85,10000 NYCB,D,20241022,11.7,11.89,11.5,11.78,4694400 NYT,D,20241022,55,55.2,54.69,54.7,565600 NZF,D,20241022,12.83,12.85,12.76,12.79,456900 O,D,20241022,63.58,63.945,63.44,63.69,2839900 OAK-A,D,20241022,24.33,24.33,24.33,24.33,600 OAK-B,D,20241022,23.21,23.44,23.19,23.3623,5300 OBDC,D,20241022,15.21,15.38,15.2,15.22,1377900 OBDE,D,20241022,14.57,14.64,14.16,14.32,633300 OBK,D,20241022,31.58,32.1,31.43,32.02,57500 OC,D,20241022,183.96,185.46,182.4872,182.87,639400 OCFT,D,20241022,2.41,2.53,2.35,2.53,32800 ODC,D,20241022,68.79,68.9973,67.35,67.74,9000 ODV,D,20241022,2.75,2.75,2.59,2.65,228400 OEC,D,20241022,16.78,16.78,16.17,16.19,374700 OFG,D,20241022,39.73,40.26,39.72,40.1,420500 OGE,D,20241022,40.55,40.8,40.27,40.72,823000 OGN,D,20241022,17.41,17.48,17.25,17.35,1340400 OGS,D,20241022,73.76,73.91,73.33,73.7,232700 OHI,D,20241022,41.13,41.38,41.01,41.24,1215700 OI,D,20241022,12.51,12.51,12.105,12.16,1349800 OIA,D,20241022,6.77,6.7855,6.72,6.75,67000 OII,D,20241022,24.34,24.34,23.72,23.87,626900 OIS,D,20241022,4.32,4.36,4.245,4.3,732300 OKE,D,20241022,97.05,97.74,96.87,97.37,1922300 OKLO,D,20241022,22.47,22.5,18.4,20.83,48975200 OLN,D,20241022,45.76,45.93,45.17,45.76,1115100 OLO,D,20241022,5.01,5.0265,4.86,4.9,463200 OLP,D,20241022,27.33,27.54,27.25,27.5,20000 OMC,D,20241022,103.5,103.51,100.25,101.03,2043200 OMF,D,20241022,46.52,47.08,46.259,47.05,622100 OMI,D,20241022,13.61,13.73,13.14,13.49,844200 ONIT,D,20241022,30.39,30.6175,29.68,30.3,20700 ONL,D,20241022,4.11,4.185,4.11,4.14,146600 ONON,D,20241022,47.52,49.23,47.3,48.66,3368000 ONTF,D,20241022,6.28,6.29,6.19,6.19,71400 ONTO,D,20241022,206.24,208.305,205.35,205.86,526100 OOMA,D,20241022,12.12,12.26,12,12.15,46900 OPAD,D,20241022,2.81,3,2.71,2.99,68000 OPF.W,D,20241022,0.28,0.319,0.2735,0.2999,179000 OPFI,D,20241022,5.3,5.58,5.26,5.55,566800 OPP,D,20241022,8.8,8.825,8.76,8.79,413300 OPP-A,D,20241022,19.63,19.63,19.39,19.52,4800 OPP-B,D,20241022,20.41,20.64,20.3,20.64,4700 OPY,D,20241022,48.64,48.9899,48.31,48.93,12600 OR,D,20241022,21.05,21.2,20.955,21.1,414000 ORA,D,20241022,80.04,80.04,78.52,79.33,264400 ORC,D,20241022,7.96,7.98,7.86,7.86,2199400 ORCL,D,20241022,175.45,175.85,174.28,175.31,5510100 ORI,D,20241022,35.93,35.94,35.365,35.77,882200 ORN,D,20241022,5.88,6.02,5.81,5.83,242900 OSCR,D,20241022,15.79,16.17,15.79,16.03,1880500 OSK,D,20241022,104.75,106.73,103.755,105.22,726200 OTIS,D,20241022,105.21,105.21,102.905,102.96,2339900 OUS.W,D,20241022,0.065,0.067,0.051,0.059,50300 OUST,D,20241022,8.25,8.52,8.01,8.38,1207800 OUT,D,20241022,18.66,18.82,18.5,18.63,1479900 OVV,D,20241022,40.36,40.72,39.88,40.42,2008100 OWL,D,20241022,23.58,23.71,22.794,23.16,6686900 OWLT,D,20241022,5.15,5.15,4.72,4.77,23800 OXM,D,20241022,79.36,79.665,75.33,75.61,373900 OXY,D,20241022,52.14,52.6078,51.93,52.1,7730800 OXY.W,D,20241022,30.06,30.6717,30.06,30.29,51400 PAAS,D,20241022,25.36,26.045,25.13,25.85,5590500 PAC,D,20241022,174.49,175.38,169.4,174.28,207100 PACK,D,20241022,5.98,6.04,5.85,5.92,203200 PACS,D,20241022,40.81,41.115,40.42,41.06,456600 PAG,D,20241022,152.08,152.89,151.18,152,175700 PAGS,D,20241022,8.28,8.41,8.18,8.29,3893200 PAI,D,20241022,12.52,12.67,12.49,12.6,15400 PAM,D,20241022,67.68,69,66.64,67.66,207100 PAR,D,20241022,61.96,62.38,58.96,59.04,540900 PARR,D,20241022,17.9,17.9,17.48,17.5,684500 PATH,D,20241022,12.93,13.06,12.59,12.64,6511800 PAXS,D,20241022,16.65,16.77,16.43,16.73,101100 PAY,D,20241022,24.63,25.3997,24.25,24.93,268300 PAYC,D,20241022,167.18,167.74,165.35,166.4,409400 PB,D,20241022,71.46,72.61,71.17,72.58,771100 PBA,D,20241022,42.93,43.065,42.765,42.97,617900 PBF,D,20241022,32.92,33.38,32.43,33.07,1480200 PBH,D,20241022,71.1,71.79,70.99,71.74,135600 PBI,D,20241022,6.99,7.13,6.885,7.1,1338800 PBI-B,D,20241022,21.63,21.7599,21.4289,21.5914,15400 PBR,D,20241022,13.95,14.01,13.81,13.88,12556200 PBR.A,D,20241022,12.74,12.78,12.615,12.67,2788300 PBT,D,20241022,11.67,11.76,11.5295,11.67,51200 PCF,D,20241022,6.78,6.8,6.66,6.77,308100 PCG,D,20241022,20.26,20.67,20.242,20.57,7721300 PCK,D,20241022,6.14,6.17,6.11,6.11,57900 PCM,D,20241022,8.13,8.14,8.11,8.13,20100 PCN,D,20241022,13.92,13.92,13.84,13.87,111400 PCOR,D,20241022,62.85,62.85,61.64,62.6,1030700 PCQ,D,20241022,10.13,10.13,10.03,10.03,24900 PD,D,20241022,18.56,18.79,18.21,18.21,522500 PDCC,D,20241022,20.63,20.633,20.22,20.22,1300 PDI,D,20241022,19.98,19.98,19.91,19.95,1174500 PDM,D,20241022,10.7,10.89,10.65,10.72,401000 PDO,D,20241022,13.97,13.98,13.825,13.94,606300 PDS,D,20241022,60.35,60.35,58.96,58.98,79700 PDT,D,20241022,13.26,13.35,13.1406,13.35,101100 PDX,D,20241022,23.44,23.63,23.4,23.4,51000 PEB,D,20241022,12.45,12.56,12.12,12.45,3862400 PEB-E,D,20241022,22.68,22.8999,22.3585,22.564,4300 PEB-F,D,20241022,23.24,23.24,23.17,23.24,1000 PEB-G,D,20241022,22.71,22.75,22.5384,22.66,4800 PEB-H,D,20241022,20.54,20.55,20.31,20.52,13500 PEG,D,20241022,89.58,90.38,89.07,89.77,2405700 PEN,D,20241022,205.85,206.81,202,205.62,228800 PEO,D,20241022,23.95,24.09,23.78,23.89,29800 PERF,D,20241022,1.9,1.94,1.9,1.92,19100 PFD,D,20241022,11.99,11.99,11.9141,11.97,6400 PFE,D,20241022,28.9,28.985,28.6,28.84,29036300 PFGC,D,20241022,82.58,82.79,82.08,82.51,557200 PFH,D,20241022,20.78,20.7909,20.65,20.7,18500 PFL,D,20241022,8.6,8.61,8.56,8.58,75900 PFLT,D,20241022,11.87,11.879,11.425,11.45,2400700 PFN,D,20241022,7.56,7.6,7.56,7.57,185900 PFO,D,20241022,9.43,9.52,9.43,9.52,55900 PFS,D,20241022,18.62,18.83,18.552,18.79,382500 PFSI,D,20241022,104.55,104.69,103.41,103.64,359800 PG,D,20241022,168.57,170.73,168.57,169.7,7511600 PGP,D,20241022,8.2,8.2,7.96,7.96,42600 PGR,D,20241022,248.39,249.83,245.38,248.25,1633600 PGRE,D,20241022,5.25,5.33,5.245,5.29,501500 PGRU,D,20241022,6.62,6.65,6.62,6.64,133900 PGZ,D,20241022,10.85,11,10.84,10.87,27200 PH,D,20241022,636.77,637,629.02,629.28,560400 PHD,D,20241022,9.8,9.85,9.8,9.83,43000 PHG,D,20241022,31.98,32.195,31.98,32.09,255000 PHI,D,20241022,25.53,25.91,25.53,25.84,14300 PHIN,D,20241022,45.11,45.675,44.83,45.57,277100 PHK,D,20241022,5.09,5.09,5.07,5.07,396400 PHM,D,20241022,138.58,139.51,133.78,133.81,3692700 PHR,D,20241022,19.48,19.61,19.02,19.58,323200 PHT,D,20241022,7.83,7.83,7.78,7.7893,73600 PHX,D,20241022,3.66,3.6665,3.54,3.62,64200 PII,D,20241022,80,80,71.175,72.22,3112800 PIM,D,20241022,3.33,3.35,3.33,3.33,31300 PINE,D,20241022,18.28,18.3667,18.13,18.17,68000 PINS,D,20241022,31.53,32.04,31.25,31.94,11667600 PIPR,D,20241022,297.5,298.89,295.45,296.39,76400 PJT,D,20241022,147.46,147.46,145.1,145.7,168300 PK,D,20241022,13.87,14.115,13.81,13.98,3804300 PKE,D,20241022,14.5,14.53,14.25,14.53,55800 PKG,D,20241022,218.6,218.6,216.54,216.66,702600 PKST,D,20241022,13,13.97,13,13.96,124400 PKX,D,20241022,60.06,60.52,59.98,60.39,190500 PL,D,20241022,2.29,2.33,2.27,2.31,1417300 PL.W,D,20241022,0.2157,0.2157,0.1669,0.1772,62500 PLD,D,20241022,117.35,119.6,117.35,118.94,3374500 PLNT,D,20241022,79.04,80.09,78.47,80.06,828000 PLOW,D,20241022,26.4,26.4,25.86,25.97,127900 PLTR,D,20241022,42.69,43.49,42.3,42.94,27830700 PLYM,D,20241022,20.84,21.08,20.76,21.07,175700 PM,D,20241022,123.32,131.97,123.22,131.41,14411700 PMF,D,20241022,10.11,10.11,9.95,9.96,36800 PML,D,20241022,9.21,9.24,9.13,9.13,108300 PMM,D,20241022,6.44,6.46,6.4,6.4,71800 PMO,D,20241022,10.79,10.83,10.67,10.67,33800 PMT,D,20241022,13.77,13.78,13.63,13.67,653500 PMT-A,D,20241022,25.25,25.41,25.09,25.21,2800 PMT-B,D,20241022,25.17,25.17,25.055,25.055,6300 PMT-C,D,20241022,21.2,21.29,20.95,21.06,36200 PMTU,D,20241022,26.04,26.04,25.9,26.04,1500 PMX,D,20241022,8.17,8.18,8.13,8.14,31200 PNC,D,20241022,185.8,186.81,183.86,186.28,1870900 PNF,D,20241022,8.22,8.24,8.16,8.17,8800 PNI,D,20241022,7.61,7.61,7.55,7.57,21700 PNNT,D,20241022,6.99,7.01,6.9648,7,369900 PNR,D,20241022,97.51,99.955,96.65,98.32,2792400 PNS.W,D,20241022,0.0102,0.0259,0.0102,0.0256,23000 PNST,D,20241022,0.62,0.75,0.6042,0.71,101800 PNW,D,20241022,87,88.25,86.79,88.12,1544400 POR,D,20241022,48.19,48.79,47.94,48.55,1064000 POST,D,20241022,112.82,113.35,112.18,112.28,439200 PPG,D,20241022,128.41,128.88,126.055,126.6,1174000 PPL,D,20241022,32.63,32.73,32.35,32.68,2841100 PPT,D,20241022,3.64,3.67,3.64,3.66,134800 PR,D,20241022,13.93,14.08,13.844,13.96,6382600 PRA,D,20241022,15.4,15.66,15.27,15.44,268400 PRG,D,20241022,46.88,47.925,46.82,46.97,383400 PRGO,D,20241022,25.83,26.04,25.66,25.82,1862300 PRH,D,20241022,26.63,26.65,26.5,26.64,10800 PRI,D,20241022,276.41,279.5175,274.295,278.92,82800 PRI-D,D,20241022,24.55,24.7,24.55,24.7,200 PRI-F,D,20241022,24.3,24.3,24.25,24.3,1000 PRI-G,D,20241022,24.26,24.26,24.25,24.25,1000 PRI-H,D,20241022,24.02,24.34,24,24.0001,800 PRI-I,D,20241022,24.2,24.2,24.2,24.2,200 PRI-J,D,20241022,23.34,23.6413,23.25,23.25,7200 PRI-K,D,20241022,22.9501,22.972,22.95,22.972,600 PRI-L,D,20241022,24.21,24.21,23.9,23.9001,2500 PRIM,D,20241022,63.14,63.72,62.39,62.39,485300 PRKS,D,20241022,52.7,53.03,52.17,52.83,428300 PRLB,D,20241022,28.24,28.42,28.11,28.33,93600 PRM,D,20241022,13.18,13.5,13.12,13.3,427800 PRMW,D,20241022,27.52,28.06,27.46,27.94,697900 PRO,D,20241022,18.62,18.62,17.97,17.99,279900 PRS,D,20241022,25.21,25.28,25.0224,25.28,12500 PRT,D,20241022,4.06,4.06,3.9901,4.03,27100 PRU,D,20241022,125.43,126.33,124.7903,125.64,758600 PSA,D,20241022,332.14,336.21,331.13,334.92,543300 PSA-F,D,20241022,24.63,24.75,24.53,24.62,13500 PSA-G,D,20241022,24.65,24.68,24.45,24.57,33400 PSA-H,D,20241022,25.15,25.15,24.93,25.08,15300 PSA-I,D,20241022,23.28,23.28,23.065,23.28,11800 PSA-J,D,20241022,22.56,22.64,22.42,22.64,7600 PSA-K,D,20241022,22.68,22.68,22.39,22.63,12400 PSA-L,D,20241022,22.25,22.29,21.97,22.07,18700 PSA-M,D,20241022,20.1,20.17,19.965,20.17,9500 PSA-N,D,20241022,18.5,18.62,18.5,18.62,7400 PSA-O,D,20241022,18.55,18.63,18.5,18.57,7200 PSA-P,D,20241022,19.22,19.29,19.05,19.29,15700 PSA-Q,D,20241022,19.07,19.15,18.86,19.09,5200 PSA-R,D,20241022,19.47,19.55,19.2742,19.54,11600 PSA-S,D,20241022,19.96,20.02,19.81,19.95,13600 PSBD,D,20241022,16.2,16.3,16.18,16.24,30700 PSE-A,D,20241022,20.8,21.17,20.8,21.09,10600 PSF,D,20241022,20.72,20.8,20.71,20.75,37500 PSF.W,D,20241022,0.0276,0.0276,0.0275,0.0275,1500 PSFE,D,20241022,22.07,22.18,21.81,22.18,166100 PSN,D,20241022,106.89,108.03,106.55,107.42,614900 PSO,D,20241022,13.28,13.36,13.27,13.35,174900 PSQ.W,D,20241022,0.18,0.1918,0.17,0.1918,6300 PSQH,D,20241022,2.7,3,2.7,2.82,472100 PSTG,D,20241022,55.5,55.745,52.53,53.01,5235700 PSTL,D,20241022,14.55,14.65,14.55,14.63,53500 PSX,D,20241022,131.92,131.92,130.5401,131.43,1946200 PTA,D,20241022,20.81,20.8674,20.73,20.79,64600 PTY,D,20241022,14.51,14.52,14.455,14.52,432400 PUK,D,20241022,17.05,17.1399,16.99,17.11,932000 PUMP,D,20241022,7.69,7.79,7.625,7.67,681400 PVH,D,20241022,96.75,97.39,95.76,96.32,562700 PVL,D,20241022,1.56,1.59,1.56,1.57,27100 PWR,D,20241022,314.86,315.9,310.67,312.97,497400 PX,D,20241022,11.2,11.35,11.165,11.27,277100 PYN,D,20241022,6.11,6.13,6.1,6.1028,13600 PYT,D,20241022,23.14,23.32,23.01,23.14,6200 PZC,D,20241022,7.46,7.48,7.41,7.42,26400 QBT.W,D,20241022,0.12,0.12,0.117,0.12,46700 QBTS,D,20241022,1.23,1.28,1.12,1.2,6530700 QD,D,20241022,2.23,2.3901,2.23,2.34,701300 QGEN,D,20241022,42.07,42.4,41.79,42.21,759700 QS,D,20241022,5.2,5.33,5.13,5.3,5585600 QSR,D,20241022,72.62,72.74,71.9,72.13,1155800 QTWO,D,20241022,82.94,83.6,82.4,82.95,575600 QUAD,D,20241022,5.76,5.76,5.235,5.31,293300 QVCC,D,20241022,13.84,13.88,13.8,13.86,17600 QVCD,D,20241022,13.85,13.9399,13.809,13.87,7800 R,D,20241022,146.12,147.21,145.25,145.73,285600 RA,D,20241022,13.48,13.525,13.42,13.5,161400 RACE,D,20241022,478.8,480.22,476.77,478.51,232000 RAMP,D,20241022,24.53,24.57,24.165,24.21,396300 RBA,D,20241022,85.7,86.68,85.46,86.28,916500 RBC,D,20241022,284.71,285.51,282.04,284.43,98700 RBLX,D,20241022,40.84,41.66,40.57,41.29,6027000 RBO.W,D,20241022,0.045,0.045,0.0377,0.0377,10300 RBOT,D,20241022,8.11,8.3,7.82,8.3,14600 RBRK,D,20241022,38.52,38.92,37.65,38.61,1705800 RC,D,20241022,7.01,7.05,6.93,6.96,1233300 RC-C,D,20241022,19,19,19,19,200 RC-E,D,20241022,19.37,19.45,19.3125,19.44,3200 RCB,D,20241022,24.4,24.43,24.3001,24.3001,3500 RCC,D,20241022,24.338,24.42,24.2601,24.335,3500 RCFA,D,20241022,11.49,11.49,11.48,11.48,12100 RCI,D,20241022,39.05,39.33,38.6912,39.04,669200 RCL,D,20241022,199.6,203.91,198.6,203.35,1082300 RCS,D,20241022,7.39,7.47,7.376,7.41,91200 RCUS,D,20241022,16.8,17.15,16.74,16.8,756700 RDDT,D,20241022,77.77,78.5,76.54,77.29,3284900 RDN,D,20241022,34.13,34.435,34.06,34.35,819800 RDW,D,20241022,9.09,9.3,8.78,8.9,358800 RDW.W,D,20241022,2.33,2.33,2.0737,2.25,48100 RDY,D,20241022,78.14,79.69,78.14,79.64,133800 RELX,D,20241022,46.99,47.13,46.85,47.02,658400 RERE,D,20241022,2.54,2.77,2.51,2.62,891800 RES,D,20241022,6.39,6.435,6.29,6.29,1297000 REVG,D,20241022,28.68,28.75,27.58,27.59,368100 REX,D,20241022,45.08,45.25,44.435,44.96,78300 REX-B,D,20241022,23.87,24.1399,23.37,23.37,14300 REX-C,D,20241022,23.3,23.32,23.3,23.31,800 REXR,D,20241022,44.69,44.925,44.22,44.65,3607000 REZI,D,20241022,20.83,21,20.59,20.65,630300 RF,D,20241022,23.63,23.8,23.365,23.64,9066500 RF-C,D,20241022,24.92,25.09,24.82,24.98,32200 RF-E,D,20241022,19.69,19.73,19.48,19.66,29900 RF-F,D,20241022,25.99,26.12,25.93,26.09,109500 RFI,D,20241022,12.78,12.82,12.69,12.76,49200 RFL,D,20241022,1.8,1.93,1.785,1.81,71600 RFM,D,20241022,16.15,16.25,16.15,16.18,15600 RFMZ,D,20241022,14.4,14.4837,14.3704,14.395,56800 RGA,D,20241022,213.5,214.775,211.19,213.32,227200 RGR,D,20241022,41.36,41.36,40.62,40.63,94500 RGT,D,20241022,11.53,11.62,11.4532,11.61,2400 RH,D,20241022,345.63,345.63,332.015,337.01,582200 RHI,D,20241022,65.36,65.89,64.97,65.7,1465900 RHP,D,20241022,107.18,107.99,106.61,107.29,294400 RIG,D,20241022,4.28,4.3,4.184,4.25,10746300 RIO,D,20241022,65.23,65.49,64.98,65.48,1746600 RIT-A,D,20241022,25.13,25.2285,25.12,25.21,31400 RIT-B,D,20241022,25.12,25.25,25.11,25.24,18300 RIT-C,D,20241022,24.16,24.211,24.1123,24.16,6700 RIT-D,D,20241022,24.18,24.1913,24.11,24.11,12500 RITM,D,20241022,10.6,10.63,10.57,10.6,3047400 RIV,D,20241022,12.72,12.7819,12.7,12.75,49000 RIV-A,D,20241022,24.34,24.34,24.28,24.3,20000 RJF,D,20241022,136.64,137.9,135.86,136.18,907100 RJF-B,D,20241022,25.17,25.1725,25.13,25.1725,5100 RKT,D,20241022,16.26,16.98,16.22,16.68,3188600 RL,D,20241022,201.74,201.9125,199,199.19,457200 RLI,D,20241022,162,162,155.495,159.05,377400 RLJ,D,20241022,9.07,9.135,9.03,9.1,1206500 RLJ-A,D,20241022,25.7,25.7446,25.4601,25.6,43500 RLTY,D,20241022,16.62,16.755,16.6182,16.64,33900 RLX,D,20241022,1.62,1.64,1.615,1.63,1623100 RM,D,20241022,30.01,30.62,30.01,30.57,8300 RMAX,D,20241022,11.93,12.28,11.81,12.25,213200 RMD,D,20241022,239.06,241.17,237.63,239.98,614600 RMI,D,20241022,16.34,16.355,16.25,16.3,10700 RMM,D,20241022,16,16.1,15.85,15.93,39100 RMMZ,D,20241022,16.54,16.5434,16.4,16.44,20000 RMP.P,D,20241022,25.27,25.28,25.27,25.2702,3600 RMT,D,20241022,9.72,9.72,9.65,9.66,50800 RNG,D,20241022,33.93,34.36,33.49,34.01,866300 RNGR,D,20241022,12.49,12.53,12.22,12.45,39100 RNP,D,20241022,23.45,23.58,23.45,23.53,105900 RNR,D,20241022,277.37,278.45,271.64,276.1,274000 RNR-F,D,20241022,24.24,24.3394,24.21,24.28,15800 RNR-G,D,20241022,18.3,18.53,18.22,18.53,21800 RNST,D,20241022,32.36,32.71,32.295,32.47,453700 ROG,D,20241022,101.95,103.23,99.94,100.63,101600 ROK,D,20241022,269.22,269.9,266.7,268.79,305800 ROL,D,20241022,49.62,49.78,48.83,49.53,809600 RPM,D,20241022,131.68,131.72,129.39,130.58,528700 RQI,D,20241022,13.71,13.8369,13.6842,13.81,163500 RRA.W,D,20241022,0.33,0.33,0.32,0.33,5900 RRC,D,20241022,30.01,30.32,29.83,29.9,2588000 RRX,D,20241022,172.36,172.375,169.62,169.78,310800 RS,D,20241022,296.18,296.18,285.42,287.19,337300 RSF,D,20241022,15.5,15.5,15.3435,15.41,15400 RSG,D,20241022,203.39,204.16,202.01,203.92,552600 RSI,D,20241022,10.69,10.95,10.63,10.93,1396300 RSKD,D,20241022,4.51,4.545,4.45,4.46,277200 RTO,D,20241022,24.36,24.67,24.36,24.66,690500 RTX,D,20241022,127.99,128.7,123.53,125.53,5746000 RVLV,D,20241022,26.01,26.11,25.48,25.54,429400 RVT,D,20241022,15.65,15.6509,15.55,15.56,151800 RVTY,D,20241022,118.35,119,116.43,118.78,758500 RWT,D,20241022,7.44,7.485,7.41,7.44,390900 RWT-A,D,20241022,26.34,26.34,25.75,26.22,4800 RWTN,D,20241022,25.4,25.63,25.4,25.46,5300 RWTO,D,20241022,25.7499,25.85,25.67,25.795,6200 RXO,D,20241022,28.89,29.11,28.63,28.92,349800 RY,D,20241022,124.55,125.31,124.125,125.09,6284800 RYAM,D,20241022,7.33,7.4993,7.165,7.25,631600 RYAN,D,20241022,69.43,69.62,67.8,68.06,937000 RYI,D,20241022,21.52,21.52,20.93,21.4,232900 RYN,D,20241022,31.81,31.92,31.53,31.55,525600 RZB,D,20241022,25.02,25.0899,25.02,25.04,34900 RZC,D,20241022,26.68,26.85,26.57,26.78,36200 S,D,20241022,26.45,26.75,25.82,25.89,3305300 SA,D,20241022,19.72,20.55,19.59,20.53,1056200 SABA,D,20241022,8.51,8.5455,8.51,8.54,20100 SAFE,D,20241022,23.5,23.8565,23.35,23.62,256700 SAH,D,20241022,54.84,54.9,54.06,54.27,113400 SAJ,D,20241022,25.35,25.35,25.316,25.316,1400 SAM,D,20241022,295.84,297.45,294.25,295.61,93000 SAN,D,20241022,4.98,5.03,4.97,5.02,5005800 SAND,D,20241022,6.18,6.5,6.17,6.48,4990800 SAP,D,20241022,236.41,237.72,231.0903,232.32,2155000 SAR,D,20241022,24.12,24.15,23.84,23.98,58400 SARO,D,20241022,32.16,32.1898,30.88,31.17,744100 SAT,D,20241022,24.5,24.65,24.5,24.65,4800 SAVE,D,20241022,2.28,2.34,2.01,2.11,19497800 SAY,D,20241022,25.42,25.42,25.32,25.32,4500 SAZ,D,20241022,25.75,25.7799,25.61,25.6899,1700 SB,D,20241022,4.39,4.415,4.3,4.34,471400 SB-C,D,20241022,25.67,25.67,25.6539,25.6539,1100 SB-D,D,20241022,25.6,25.66,25.6,25.6098,1000 SBBA,D,20241022,25.15,25.22,25.15,25.22,4200 SBH,D,20241022,12.3,12.395,12.165,12.27,750200 SBI,D,20241022,8.24,8.26,8.211,8.24,64900 SBR,D,20241022,60.78,61.08,59.96,60.32,46700 SBS,D,20241022,16.09,16.19,15.94,16.01,662700 SBSW,D,20241022,4.57,4.76,4.48,4.72,7910700 SBX.V,D,20241022,10.2,10.5,10.2,10.2,11800 SBX.Y,D,20241022,0.15,0.16,0.15,0.16,1800 SBXC,D,20241022,10.87,10.91,10.87,10.88,1200 SBXD,D,20241022,10,10,10,10,6800 SCCO,D,20241022,114.81,116.0692,112.9314,114.57,1202000 SCD,D,20241022,17.33,17.39,17.2101,17.38,23500 SCE-G,D,20241022,21.34,21.34,21.1001,21.3,8300 SCE-H,D,20241022,25.2,25.27,25.18,25.27,57200 SCE-J,D,20241022,24.49,24.66,24.48,24.59,61100 SCE-K,D,20241022,24.92,25.1294,24.7783,25.11,7100 SCE-L,D,20241022,20.84,20.88,20.5548,20.65,24400 SCE-M,D,20241022,26.9,27.0366,26.69,26.93,14900 SCE-N,D,20241022,26.55,26.68,26.49,26.68,22000 SCH-D,D,20241022,25.32,25.37,25.22,25.355,35200 SCH-J,D,20241022,22.02,22.16,21.76,22.08,80200 SCHW,D,20241022,70.82,71.05,69.925,70.91,5559500 SCI,D,20241022,75.88,76.26,75.31,75.94,983800 SCL,D,20241022,73.2,73.34,72.265,72.34,64100 SCM,D,20241022,14.25,14.34,14.22,14.26,136300 SCS,D,20241022,12.85,12.925,12.76,12.81,371100 SD,D,20241022,11.52,11.58,11.29,11.29,267800 SDHC,D,20241022,35.07,35.07,33.02,33.04,44400 SDHY,D,20241022,16.53,16.585,16.51,16.57,95800 SDRL,D,20241022,36.05,36.27,35.72,35.95,975700 SE,D,20241022,98,99.98,97.9,99.59,2034400 SEA-A,D,20241022,25.6,25.77,25.6,25.77,3800 SEA-B,D,20241022,25.55,25.64,25.52,25.6,13600 SEDA,D,20241022,11.29,11.3,11.28,11.28,377600 SEE,D,20241022,36.3,36.35,35.69,36.07,746000 SEI,D,20241022,13.3,13.4646,13.21,13.31,199200 SEM,D,20241022,32.96,33.09,32.765,32.91,197500 SEMR,D,20241022,13.47,13.5,13.31,13.32,140000 SES,D,20241022,0.68,0.6985,0.6463,0.6895,3521800 SF,D,20241022,101.07,101.485,100.46,100.51,580400 SF-B,D,20241022,24.96,25.06,24.74,25.06,4600 SF-C,D,20241022,25.28,25.396,25.05,25.396,7200 SF-D,D,20241022,20.95,21.08,20.72,20.8,9400 SFB,D,20241022,22.89,22.97,22.75,22.9,14300 SFBS,D,20241022,83.5,85.645,82.665,84.47,268100 SFL,D,20241022,11.18,11.19,11.08,11.1,436400 SG,D,20241022,36.89,37.61,36.16,36.96,1550800 SGHC,D,20241022,4.07,4.13,4.02,4.13,188000 SGU,D,20241022,11.73,11.85,11.59,11.73,15800 SHAK,D,20241022,109.34,109.77,107.38,108.72,499300 SHCO,D,20241022,5.37,5.57,5.35,5.51,147700 SHEL,D,20241022,67.02,67.37,66.86,67.01,3070500 SHG,D,20241022,40.64,40.92,40.64,40.85,81400 SHO,D,20241022,10.2,10.26,10.15,10.21,1928300 SHO-H,D,20241022,22.84,22.93,22.84,22.93,1100 SHO-I,D,20241022,21.63,21.63,21.5,21.5,4800 SHOC,D,20241022,46.79,46.975,46.5214,46.85,32500 SHOP,D,20241022,81.5,82.545,81.16,81.61,4624700 SHW,D,20241022,378.89,389,361,361.38,4720400 SID,D,20241022,2.06,2.07,2.03,2.05,1245900 SIG,D,20241022,95.98,96.75,95.02,95.65,687800 SII,D,20241022,46.55,47.48,46.04,47.32,196200 SILA,D,20241022,25.75,25.86,25.645,25.72,218700 SIT-A,D,20241022,24.03,24.2498,24.03,24.24,21300 SITC,D,20241022,16.52,16.955,16.5,16.91,1340500 SITE,D,20241022,141.13,141.83,138.58,139.2,242000 SJM,D,20241022,120,120,116.4,117.7,958700 SJT,D,20241022,3.92,4.02,3.91,3.93,100300 SJW,D,20241022,58.74,59.5,58.355,58.77,343600 SKE,D,20241022,10.31,10.33,9.99,10.13,300900 SKIL,D,20241022,16.33,16.45,15.395,16.14,60900 SKLZ,D,20241022,5.47,5.7812,5.47,5.76,105700 SKM,D,20241022,23.05,23.26,23.05,23.23,224000 SKT,D,20241022,34.01,34.28,33.9,34.05,473300 SKX,D,20241022,62,62.57,61.77,62.54,2485100 SKY,D,20241022,92.64,92.74,90.59,90.82,284200 SLB,D,20241022,42.73,42.74,41.79,41.93,11377900 SLF,D,20241022,56.63,56.81,56.27,56.66,268500 SLG,D,20241022,76.68,77.81,76.135,76.67,814900 SLG-I,D,20241022,24.15,24.2699,24.0301,24.2,7000 SLGN,D,20241022,51.24,51.3,50.77,51.09,306700 SLQT,D,20241022,1.95,1.9598,1.9,1.92,723700 SLVM,D,20241022,84.13,85.185,83.665,84.08,134700 SM,D,20241022,42.75,43.04,42.19,42.33,1146200 SMAR,D,20241022,55.9,55.95,55.85,55.86,1251700 SMBK,D,20241022,31.5,31.54,30.65,31.05,103800 SMC,D,20241022,35.95,36.335,35.19,35.47,47800 SMFG,D,20241022,12.56,12.69,12.56,12.65,1175100 SMG,D,20241022,89.03,89.32,85.86,86.75,526100 SMHI,D,20241022,8.95,9.04,8.67,8.77,151000 SMP,D,20241022,30.27,30.48,28.95,29.14,157200 SMR,D,20241022,18.45,19.0699,16.71,17.81,17858300 SMR.W,D,20241022,7.78,7.96,6.14,7,80500 SMRT,D,20241022,1.72,1.76,1.71,1.73,494300 SMWB,D,20241022,8.96,9.14,8.84,9.06,125200 SN,D,20241022,108.8,110.67,108.57,109.48,763700 SNA,D,20241022,325.57,325.57,322.05,323.31,334900 SNAP,D,20241022,10.16,10.255,9.94,9.98,28940000 SNDA,D,20241022,26.61,26.61,25.21,25.26,53600 SNDR,D,20241022,27.47,27.98,27.45,27.97,462900 SNN,D,20241022,29.39,29.47,29.31,29.44,230900 SNOW,D,20241022,116.9,117.58,114.1301,115.5,5650800 SNV,D,20241022,49.11,49.35,48.7,49.09,1339600 SNV-D,D,20241022,25.08,25.15,25.08,25.12,32800 SNV-E,D,20241022,26.65,26.6862,26.45,26.56,18500 SNX,D,20241022,119.87,121.18,119.6,120.7,693700 SO,D,20241022,92.35,93.19,92.114,93.08,3021100 SOBO,D,20241022,25.86,26.11,25.62,25.79,610800 SOC,D,20241022,18.87,20.5,18.87,19.67,1296700 SOC.W,D,20241022,7.13,8.99,7.13,8.17,77600 SOJC,D,20241022,24.56,24.6,24.4,24.57,10300 SOJD,D,20241022,23.5,23.54,23.215,23.3613,104200 SOJE,D,20241022,21.19,21.2206,20.96,21.21,51300 SOL,D,20241022,2.5,2.55,2.5,2.52,86100 SOLV,D,20241022,73,73.13,72.21,72.61,745700 SON,D,20241022,52.31,52.82,52.1,52.52,471500 SONY,D,20241022,17.9,17.94,17.82,17.89,2630600 SOR,D,20241022,44.12,44.29,43.91,44.0999,6600 SOS,D,20241022,0.88,0.88,0.82,0.85,87000 SPB,D,20241022,90.23,90.425,89.325,89.49,208200 SPCE,D,20241022,7.24,7.61,7.192,7.34,1724100 SPE,D,20241022,14.32,14.53,14.275,14.44,51200 SPG,D,20241022,174.38,175.53,173.55,174.85,928100 SPGI,D,20241022,519.06,519.375,510.63,513.52,1316300 SPH,D,20241022,18.3,18.49,18.185,18.2,138300 SPHR,D,20241022,45.54,46.12,45.24,45.96,514200 SPIR,D,20241022,9.18,9.24,8.92,9.17,176400 SPL-A,D,20241022,24.42,24.42,24.3,24.4,8200 SPLP,D,20241022,40.95,41,40.6,41,1900 SPMC,D,20241022,19.1,19.2,18.95,19.18,19700 SPN-B,D,20241022,25.62,25.62,25.34,25.53,18400 SPNT,D,20241022,13.48,13.69,13.31,13.68,371200 SPOT,D,20241022,381.99,389.48,381.8,387.63,1945500 SPR,D,20241022,32.94,33.08,32.6,32.75,762300 SPRU,D,20241022,2.51,2.55,2.51,2.55,38500 SPXC,D,20241022,159.79,160.71,157.09,158.29,285000 SPXX,D,20241022,16.89,16.9388,16.74,16.92,40200 SQ,D,20241022,73.31,73.9399,72.54,72.82,4704400 SQM,D,20241022,39.44,40.85,39.43,40.61,818200 SQNS,D,20241022,2.38,2.39,2.317,2.39,18500 SR,D,20241022,66.16,66.79,65.59,66.39,804900 SR-A,D,20241022,25.21,25.3712,25.1608,25.36,16400 SRE,D,20241022,84.4,85.23,84.255,85.01,3546900 SREA,D,20241022,24.76,24.9776,24.7,24.94,16800 SRFM,D,20241022,1.97,2.19,1.87,2.12,485400 SRG,D,20241022,4.36,4.4,4.27,4.27,120600 SRG-A,D,20241022,21.6,21.9822,21.35,21.43,15700 SRI,D,20241022,9.58,9.68,9.32,9.35,170900 SRL,D,20241022,8.3,8.3,8.12,8.175,4600 SRV,D,20241022,47.04,47.1352,46.355,46.64,63900 SSB,D,20241022,96.81,97.55,96.02,97.2,417200 SSD,D,20241022,177.7,178.005,173.18,175.98,600900 SSL,D,20241022,6.3,6.31,6.165,6.24,1129500 SST,D,20241022,1.05,1.06,1.03,1.05,81000 SSTK,D,20241022,29.38,29.94,29.21,29.79,763600 ST,D,20241022,35.03,35.26,34.25,35.03,2218900 STAG,D,20241022,37.55,37.955,37.4601,37.82,739300 STC,D,20241022,67.94,68.52,67.433,67.97,158700 STE,D,20241022,223.79,223.79,221.22,221.55,406500 STEL,D,20241022,25.76,26.22,25.56,26.2,69000 STEM,D,20241022,0.53,0.5704,0.52,0.5248,4699900 STEW,D,20241022,16.05,16.05,15.9601,15.98,85000 STG,D,20241022,7.51,7.51,5.96,6.71,16500 STK,D,20241022,33.24,33.38,33.0265,33.3,14000 STLA,D,20241022,12.92,13.135,12.88,13.12,6980300 STM,D,20241022,27.64,27.75,27.39,27.68,3746100 STN,D,20241022,83.5,83.54,81.9,81.92,100100 STNG,D,20241022,65.86,66.17,64.75,64.76,672300 STR,D,20241022,22.76,22.99,22.53,22.66,607200 STRV,D,20241022,37.34,37.545,37.31,37.5,49600 STT,D,20241022,89.86,90.22,89.3503,89.86,1403400 STT-G,D,20241022,24.83,25.09,24.71,24.98,97400 STVN,D,20241022,18.01,18.32,17.69,18.1,423500 STWD,D,20241022,19.81,19.9299,19.72,19.86,1539600 STXD,D,20241022,33.66,33.7401,33.6501,33.74,7600 STXE,D,20241022,30.04,30.15,29.995,30.12,11800 STXG,D,20241022,42.26,42.49,42.24,42.4779,5300 STXI,D,20241022,25.82,25.95,25.81,25.95,5000 STXK,D,20241022,31.36,31.36,31.2197,31.2804,6200 STXM,D,20241022,26.13,26.2,26.13,26.18,1800 STXT,D,20241022,20.24,20.26,20.23,20.25,17400 STXV,D,20241022,30.62,30.71,30.61,30.6803,2800 STZ,D,20241022,238.14,241.88,237.8,241.61,1073700 SU,D,20241022,39.09,39.355,38.73,39.16,3254400 SUI,D,20241022,133.68,136.21,133.11,135.35,979500 SUM,D,20241022,41.14,41.25,40.26,40.3,2074900 SUN,D,20241022,51.35,52.16,51.25,51.71,247800 SUP,D,20241022,2.8,2.9,2.796,2.87,52200 SUPP,D,20241022,66.7847,66.7847,66.7847,66.7847,100 SUPV,D,20241022,8.05,8.1792,7.89,7.93,510500 SUZ,D,20241022,9.88,10.25,9.88,10.15,1835600 SVV,D,20241022,9.92,9.92,9.54,9.63,352000 SW,D,20241022,44.36,44.65,43.98,44.54,1987100 SWI,D,20241022,12.88,12.98,12.685,12.76,421000 SWK,D,20241022,105,105.3,103.45,104.83,1635900 SWX,D,20241022,73.26,74.23,72.85,74.05,260500 SWZ,D,20241022,8.57,8.585,8.5,8.51,8400 SXC,D,20241022,8.47,8.51,8.4,8.45,585600 SXI,D,20241022,175.96,175.97,173.08,173.29,35300 SXT,D,20241022,76.55,77.14,76.15,77.06,61500 SYF,D,20241022,55.66,55.81,55.19,55.67,3197000 SYF-A,D,20241022,21.13,21.1785,20.75,20.9,73300 SYF-B,D,20241022,26.28,26.4699,26.18,26.27,21200 SYK,D,20241022,366.38,367.32,363.085,366.02,893400 SYY,D,20241022,74.72,74.96,74.3,74.77,1917400 T,D,20241022,21.25,21.62,21.05,21.5,47781900 T-A,D,20241022,22.42,22.45,22.19,22.45,69600 T-C,D,20241022,21.13,21.13,20.84,21.13,68000 TAC,D,20241022,10.25,10.33,10.155,10.28,406800 TAK,D,20241022,14.1,14.14,14.06,14.13,978500 TAL,D,20241022,11.12,11.66,10.94,11.39,10843100 TALO,D,20241022,9.62,9.805,9.55,9.73,1164500 TAP,D,20241022,55.75,56.16,55.2001,55.87,1314300 TBB,D,20241022,24.3,24.45,24.16,24.38,46200 TBBB,D,20241022,32.66,33.53,32.5988,33.4,373300 TBC,D,20241022,25,25.1,24.82,25.08,28800 TBI,D,20241022,7.34,7.62,7.3,7.61,202300 TBN,D,20241022,18.58,18.96,18.205,18.45,7000 TCI,D,20241022,27.96,28.16,27.54,27.76,1500 TCS,D,20241022,12.15,12.49,11.8,12,103800 TD,D,20241022,56.47,57.28,56.395,57.27,2802400 TDC,D,20241022,32.14,32.44,31.93,32,404200 TDF,D,20241022,8.92,9.13,8.899,9.02,52900 TDG,D,20241022,1378.83,1378.83,1337.25,1350.41,206100 TDOC,D,20241022,9.29,9.41,8.8335,9.01,4365500 TDS,D,20241022,27.85,28.25,27.42,27.43,986700 TDS-U,D,20241022,22.02,22.49,21.9076,22.44,35400 TDS-V,D,20241022,20.13,20.48,20.13,20.28,52100 TDW,D,20241022,63.25,64.3,62.43,63.47,936500 TDY,D,20241022,446.93,446.93,442.4,443.49,241900 TEAF,D,20241022,13.13,13.2031,13.1141,13.13,31000 TECK,D,20241022,50,50.74,49.36,50.32,2199500 TEF,D,20241022,4.67,4.6986,4.66,4.67,295900 TEI,D,20241022,5.62,5.6299,5.52,5.535,178200 TEL,D,20241022,146.32,147.3658,144.07,146.8,1502200 TEN,D,20241022,24.85,24.85,23.99,23.99,218600 TEN-E,D,20241022,26.51,26.51,26.34,26.44,3300 TEN-F,D,20241022,27.25,27.5,27.1549,27.3721,10500 TEO,D,20241022,8.17,8.32,7.94,8.09,115500 TEVA,D,20241022,18.09,18.465,17.97,18.38,3719900 TEX,D,20241022,53.78,55.025,53.6,54.02,493600 TFC,D,20241022,42.54,43.59,42.185,43.39,13622600 TFC-I,D,20241022,24.06,24.175,24.02,24.07,6000 TFC-O,D,20241022,23.9,23.99,23.76,23.8444,32600 TFC-R,D,20241022,21.73,21.84,21.41,21.68,77200 TFII,D,20241022,130.52,137.44,126,135.89,642700 TFPM,D,20241022,18.26,18.88,18.24,18.75,326100 TFSA,D,20241022,23.73,23.75,23.7254,23.75,3300 TFX,D,20241022,236.29,237.3,234.17,236.71,222500 TG,D,20241022,7.91,7.91,7.73,7.83,119900 TGI,D,20241022,14.98,15.2,14.7,15.07,1049600 TGLS,D,20241022,73.2,73.685,68.58,68.71,584000 TGNA,D,20241022,16.44,16.515,16.29,16.31,944400 TGS,D,20241022,21.18,21.55,21.06,21.14,71300 TGT,D,20241022,150.04,150.275,148.65,149.19,2815000 THC,D,20241022,158.01,158.675,156.24,157.24,765000 THG,D,20241022,151.86,151.87,149.655,150.83,189900 THIR,D,20241022,25.505,25.5859,25.505,25.5859,30300 THLV,D,20241022,28.68,28.77,28.67,28.74,7400 THO,D,20241022,110.15,110.5,108.11,108.58,488800 THQ,D,20241022,22.16,22.17,22.02,22.04,69300 THR,D,20241022,28.05,28.13,27.61,27.63,137500 THS,D,20241022,40.2,40.2,38.41,38.48,792500 THW,D,20241022,13.05,13.0999,12.97,13.05,71200 TIMB,D,20241022,15.11,15.17,14.995,15.07,413300 TISI,D,20241022,19.5,20.3,18.7,20.3,42300 TIXT,D,20241022,3.8,3.84,3.67,3.77,293400 TJX,D,20241022,115.84,115.96,114.69,115.19,3900300 TK,D,20241022,8.37,8.39,8.22,8.22,812300 TKC,D,20241022,6.38,6.44,6.31,6.33,285000 TKO,D,20241022,128.77,129.57,128.1415,128.5,534400 TKR,D,20241022,85.38,85.415,84.16,84.43,327900 TLK,D,20241022,19.18,19.3,18.905,19.04,401400 TLYS,D,20241022,4.14,4.2644,4.08,4.11,63900 TM,D,20241022,169.58,170.2999,169.29,169.93,393100 TME,D,20241022,11.68,11.95,11.485,11.8,4127400 TMHC,D,20241022,66.36,66.55,64.84,64.84,1145700 TMO,D,20241022,587.49,591.2,584.16,586.38,1619500 TNC,D,20241022,91.16,91.87,90.695,90.77,55900 TNET,D,20241022,90.68,92.58,89.935,92.04,311500 TNK,D,20241022,54.71,54.8,53.25,53.27,242900 TNL,D,20241022,45.4,45.725,45.25,45.44,723900 TOL,D,20241022,150.2,150.385,146.5,148.02,1385300 TOST,D,20241022,29.42,29.85,29.2,29.37,3382600 TPB,D,20241022,42.95,45.33,42.95,45.02,132500 TPC,D,20241022,30.29,30.8589,29.45,29.46,619900 TPH,D,20241022,43.5,43.8699,42.55,42.67,446500 TPL,D,20241022,1083.51,1095.75,1072.32,1091.73,69900 TPR,D,20241022,44.18,44.24,43.79,43.93,1934900 TPTA,D,20241022,17.473,17.68,17.473,17.68,2400 TPVG,D,20241022,6.76,6.788,6.63,6.65,229100 TPX,D,20241022,49.38,49.38,48.45,48.89,1543500 TPZ,D,20241022,18.65,18.83,18.65,18.78,9700 TR,D,20241022,29.74,29.845,29.465,29.81,91800 TRAK,D,20241022,19.74,19.74,19.17,19.4,28600 TRC,D,20241022,16.36,16.38,16.255,16.37,48100 TREX,D,20241022,62.35,63.31,61.97,62.93,807400 TRGP,D,20241022,162.04,165.65,161.345,165.12,1012000 TRI,D,20241022,166.91,167.29,165.91,166.72,290600 TRN,D,20241022,34.39,34.81,33.97,34.78,381400 TRNO,D,20241022,63.32,63.405,62.93,63.3,354600 TROX,D,20241022,13.49,13.535,13.26,13.42,880700 TRP,D,20241022,47.24,47.62,46.84,47.4,1178300 TRT-A,D,20241022,25.8705,25.8705,25.847,25.847,2000 TRT-B,D,20241022,25.31,25.4,25.29,25.34,5200 TRT-C,D,20241022,25.24,25.28,25.15,25.2725,4300 TRT-D,D,20241022,24.83,24.83,24.55,24.67,8600 TRT-E,D,20241022,22.53,22.9,22.53,22.75,5500 TRT-P,D,20241022,19.46,19.46,19.15,19.2262,12400 TRTX,D,20241022,8.35,8.465,8.29,8.37,474800 TRU,D,20241022,106.36,107.2,105.48,105.78,2091300 TRV,D,20241022,260.09,261.025,255.2,259.22,991800 TS,D,20241022,32.11,32.385,31.89,32.29,1658800 TSE,D,20241022,5.45,5.67,5.45,5.53,247100 TSI,D,20241022,5.07,5.095,5.05,5.08,97600 TSLX,D,20241022,20.72,20.7708,20.58,20.61,202200 TSM,D,20241022,199.07,200.17,197.11,198.48,11165000 TSN,D,20241022,59.19,59.24,58.71,58.89,1944500 TSQ,D,20241022,10.2,10.2,9.96,10.01,13400 TT,D,20241022,395.93,397.68,391.51,392.2,1373600 TTC,D,20241022,82.28,82.325,81.23,81.62,518800 TTE,D,20241022,64.81,65.21,64.73,64.84,625700 TTI,D,20241022,3.25,3.25,3.015,3.02,1439900 TTP,D,20241022,45.06,45.06,44.4873,44.89,5000 TU,D,20241022,16.12,16.2176,16.06,16.19,1590500 TUYA,D,20241022,1.57,1.62,1.55,1.61,457900 TV,D,20241022,2.33,2.3988,2.28,2.37,1232400 TVC,D,20241022,22.89,22.9773,22.72,22.87,27700 TVE,D,20241022,22.62,22.66,22.5411,22.65,11000 TWI,D,20241022,7.12,7.37,7.12,7.27,496900 TWLO,D,20241022,70.26,70.89,70.25,70.64,1084300 TWN,D,20241022,45.75,46,45.465,45.85,11200 TWO,D,20241022,12.95,12.98,12.885,12.89,657500 TWO-A,D,20241022,24.91,24.95,24.85,24.95,3000 TWO-B,D,20241022,24.64,24.73,24.585,24.64,12600 TWO-C,D,20241022,24.79,24.8499,24.594,24.61,22500 TX,D,20241022,34.52,34.86,34.22,34.72,231200 TXNM,D,20241022,43.39,43.55,43.24,43.47,593800 TXO,D,20241022,18.99,19.16,18.89,19.01,30800 TXT,D,20241022,89.09,89.09,86.7001,87.55,810300 TY,D,20241022,33.33,33.48,33.277,33.4,20200 TY.P,D,20241022,47.5,47.54,47.5,47.52,900 TYG,D,20241022,40.8,40.96,40.59,40.7,22400 TYL,D,20241022,587,588.285,584.0545,585.86,205000 U,D,20241022,21.61,21.78,21.1,21.21,6697500 UA,D,20241022,8.4,8.435,8.214,8.27,1639700 UAA,D,20241022,9.13,9.195,8.894,8.97,10940000 UAN,D,20241022,71.12,71.65,70.14,70.5,15700 UBER,D,20241022,80.47,81.25,79.98,80.41,10754000 UBS,D,20241022,32.29,32.53,32.25,32.5,863000 UCB,D,20241022,28.25,28.7,28.17,28.67,550100 UCB-I,D,20241022,24.85,24.9042,24.81,24.88,3200 UDR,D,20241022,43.77,44.48,43.73,44.27,1325300 UE,D,20241022,21.79,22.08,21.79,21.93,349800 UFI,D,20241022,6.93,6.98,6.89,6.9,16400 UGI,D,20241022,24.98,25.16,24.8107,24.95,1337200 UGP,D,20241022,3.67,3.67,3.57,3.59,1688200 UHA.B,D,20241022,64.69,64.77,63.981,64.07,246100 UHAL,D,20241022,70.43,70.51,69.55,69.97,132500 UHS,D,20241022,231.83,234.44,229.53,232.55,607300 UHT,D,20241022,40.6,41.53,40.6,41.47,56500 UI,D,20241022,253.63,255.14,249.5501,251.59,56700 UIS,D,20241022,6.85,6.85,6.24,6.25,556900 UL,D,20241022,61.77,62.02,61.67,61.88,1828500 ULS,D,20241022,53.03,53.97,52.38,53.88,501400 UMC,D,20241022,7.77,7.82,7.74,7.8,8993400 UMH,D,20241022,18.51,18.91,18.41,18.82,213900 UMH-D,D,20241022,24.1,24.27,23.93,23.95,70500 UNF,D,20241022,189.65,191.25,188.7,189.93,35900 UNFI,D,20241022,20.47,20.78,20.3543,20.65,404800 UNH,D,20241022,567.85,573.04,565.49,569.86,2594000 UNM,D,20241022,63.31,63.92,62.6816,63.33,551800 UNMA,D,20241022,25.17,25.2476,25.1,25.22,13700 UNP,D,20241022,241.08,241.94,238.63,241.45,1818400 UP,D,20241022,2.12,2.21,2.055,2.18,583500 UPS,D,20241022,130.82,132.1,129.77,131.33,3280000 URI,D,20241022,829.91,861.33,823.5,847.46,1035400 USA,D,20241022,7.26,7.26,7.21,7.24,475800 USAC,D,20241022,21.86,21.86,21.565,21.74,262300 USB,D,20241022,47.74,48.15,47.42,48.03,6854200 USB-A,D,20241022,872,882.77,870,882.77,1200 USB-H,D,20241022,21.94,22.0385,21.94,21.96,127600 USB-P,D,20241022,24.96,25.023,24.74,25.01,40300 USB-Q,D,20241022,18.16,18.2569,17.9604,18.23,31300 USB-R,D,20241022,19.54,19.55,19.2519,19.48,114100 USB-S,D,20241022,22.07,22.15,21.84,22.08,49600 USFD,D,20241022,62.19,62.305,61.66,62.14,726100 USM,D,20241022,60.75,61.06,58.89,58.89,151500 USNA,D,20241022,34.87,35.16,34.15,34.48,118100 USPH,D,20241022,83.08,83.5,82.36,82.89,63000 UTF,D,20241022,25.43,25.5542,25.34,25.39,137800 UTI,D,20241022,15.9,16.02,15.64,15.94,162900 UTL,D,20241022,58.88,59.1499,58.78,58.89,20100 UTZ,D,20241022,16.93,16.93,16.64,16.75,409200 UVE,D,20241022,19.1,19.27,18.8183,19.24,126600 UVV,D,20241022,49.91,50.94,49.9,50.88,131800 UWM.W,D,20241022,0.2608,0.3,0.26,0.265,20900 UWMC,D,20241022,6.87,6.89,6.7,6.75,2801200 UZD,D,20241022,23.64,23.77,23.6,23.75,49500 UZE,D,20241022,22.53,22.675,22.41,22.57,74800 UZF,D,20241022,22.59,22.71,22.45,22.6,111300 V,D,20241022,285.05,286.53,283.53,284.79,5736400 VAC,D,20241022,77.44,77.44,76.26,76.95,261100 VAL,D,20241022,51.42,51.71,50.06,50.35,1413900 VAL.W,D,20241022,8.6,8.84,8.6,8.69,9500 VALE,D,20241022,10.57,10.64,10.5,10.62,23471200 VATE,D,20241022,6.07,6.5,6.06,6.34,46300 VBF,D,20241022,16.45,16.54,16.3208,16.39,23300 VCV,D,20241022,10.67,10.67,10.55,10.58,149000 VEEV,D,20241022,220.92,221.155,217.08,219.55,812400 VEL,D,20241022,19.35,19.41,19.31,19.4,19100 VET,D,20241022,9.75,9.805,9.675,9.71,529000 VFC,D,20241022,18.07,18.23,17.69,17.78,9693400 VGI,D,20241022,8.04,8.05,7.96,7.99,62800 VGM,D,20241022,10.43,10.432,10.36,10.37,82000 VHC,D,20241022,6.1,6.45,6.012,6.2,6400 VHI,D,20241022,36.51,38.4142,36.3,37.26,27000 VICI,D,20241022,32.62,33.05,32.5701,32.77,4203200 VIK,D,20241022,38.55,39.66,38.22,39.6,1203900 VIPS,D,20241022,14.07,14.4043,13.885,14,2854000 VIST,D,20241022,48.34,48.7,47.16,47.67,754500 VIV,D,20241022,9.4,9.45,9.345,9.4,338400 VKQ,D,20241022,10.1,10.1044,10.07,10.08,99400 VLN,D,20241022,1.93,1.97,1.88,1.91,124000 VLN.W,D,20241022,0.03,0.0303,0.026,0.03,3600 VLO,D,20241022,136.2,136.49,134.55,135.71,1966600 VLRS,D,20241022,7.12,7.255,7.04,7.17,1604500 VLT,D,20241022,11.35,11.35,11.3299,11.34,16300 VLTO,D,20241022,112.16,112.5199,111.26,111.79,875600 VMC,D,20241022,258.95,259.1,253.67,253.72,653500 VMI,D,20241022,301.88,301.88,294.47,294.94,139300 VMO,D,20241022,10.09,10.0949,10.03,10.04,220100 VNCE,D,20241022,1.94,1.94,1.88,1.9,4200 VNO,D,20241022,42.81,43.495,42.57,43.24,1240200 VNO-L,D,20241022,18.82,19,18.7996,18.85,27000 VNO-M,D,20241022,18.32,18.51,18.3,18.41,31000 VNO-N,D,20241022,18.34,18.54,18.34,18.48,11200 VNO-O,D,20241022,17.21,17.31,17.0101,17.1196,7600 VNT,D,20241022,35.04,35.18,34.72,34.74,490900 VOC,D,20241022,5.2,5.38,5.197,5.32,54800 VOTE,D,20241022,67.99,68.37,67.96,68.27,16900 VOY-B,D,20241022,25.8,25.9379,25.4039,25.72,21200 VOYA,D,20241022,81.7,82.735,81.36,82.35,694000 VPG,D,20241022,23.52,23.7,23.16,23.31,56600 VPV,D,20241022,11.2,11.25,11.185,11.22,30200 VRE,D,20241022,17.11,17.32,17.09,17.22,179400 VRN,D,20241022,6.03,6.15,5.98,6.11,4904200 VRT,D,20241022,110.5,114.11,110.25,112.47,9649700 VRTS,D,20241022,216.63,216.63,214.44,215.14,16500 VSCO,D,20241022,28.51,29.94,27.99,29.37,2751400 VSH,D,20241022,17.82,17.82,17.57,17.68,890200 VST,D,20241022,128,128.8799,124.7,125.04,5757900 VSTO,D,20241022,44.18,44.22,44.125,44.15,732500 VSTS,D,20241022,14.94,15.08,14.74,14.89,1008700 VTEX,D,20241022,6.86,6.91,6.74,6.77,573000 VTLE,D,20241022,27.98,28.29,27.62,28.17,593700 VTMX,D,20241022,25.72,25.96,25.26,25.67,234600 VTN,D,20241022,11.46,11.46,11.42,11.42,23800 VTOL,D,20241022,33.62,33.62,33.07,33.57,81000 VTR,D,20241022,64.6,65.265,64.4003,64.85,1644300 VTS,D,20241022,25.04,25.21,24.86,24.91,82300 VVI,D,20241022,42.06,42.45,41.1,41.91,307200 VVR,D,20241022,3.86,3.89,3.85,3.87,633600 VVV,D,20241022,41.29,41.84,41.11,41.79,1047400 VVX,D,20241022,62.84,63.205,62.2101,62.73,77500 VYX,D,20241022,12.95,13.01,12.73,13,754700 VZ,D,20241022,41.9,42.64,40.75,41.5,42576200 VZIO,D,20241022,11.26,11.27,11.22,11.24,1405400 W,D,20241022,47.32,48.33,45.4703,47.89,6258900 WAB,D,20241022,189.68,190.15,187.8565,189.71,899300 WAL,D,20241022,80.75,83.0599,80.66,82.34,2115900 WAL-A,D,20241022,20.31,20.57,20.12,20.45,21700 WAT,D,20241022,340.85,342.835,335.64,339.43,324400 WBS,D,20241022,51.26,52.27,51.095,51.94,997000 WBS-F,D,20241022,22.02,22.28,21.87,22.23,9700 WBS-G,D,20241022,24.61,24.85,24.55,24.85,4600 WBX,D,20241022,0.98,1,0.94,0.9799,555800 WBX.W,D,20241022,0.08,0.0857,0.08,0.08,1000 WCC,D,20241022,175.86,177.77,174.76,174.86,564300 WCC-A,D,20241022,25.93,25.96,25.92,25.96,10300 WCN,D,20241022,180.63,181.54,179.635,181.35,382700 WD,D,20241022,111,111.96,110.71,111.58,100100 WDH,D,20241022,1.17,1.18,1.13,1.17,134100 WDI,D,20241022,15.42,15.47,15.36,15.4,163900 WDS,D,20241022,16.47,16.6,16.375,16.56,579800 WEA,D,20241022,11.06,11.1,11.02,11.0391,16800 WEAV,D,20241022,13.59,13.67,13.28,13.32,315100 WEC,D,20241022,99.23,99.44,98.245,98.69,1527800 WEL,D,20241022,11.85,11.85,11.85,11.85,100 WELL,D,20241022,129.48,130.7,129.25,130.09,1416300 WES,D,20241022,38.41,38.51,38.14,38.31,708800 WEX,D,20241022,211.97,213.46,211.04,211.33,498200 WF,D,20241022,35.99,36.29,35.99,36.29,45800 WFC,D,20241022,64.02,65.2075,64,64.81,26164800 WFC-A,D,20241022,21.52,21.5984,21.26,21.46,67700 WFC-C,D,20241022,20.25,20.3839,20.07,20.38,77700 WFC-D,D,20241022,19.77,19.85,19.55,19.84,98300 WFC-L,D,20241022,1250.5,1257,1248.55,1257,7900 WFC-Y,D,20241022,25.06,25.11,24.94,25.02,33200 WFC-Z,D,20241022,21.42,21.4738,21.25,21.43,86000 WFG,D,20241022,94.48,95.09,93.95,94.1,185500 WGO,D,20241022,57.63,58.35,57.14,58.02,718300 WH,D,20241022,83.06,83.38,82.33,83.38,1355800 WHD,D,20241022,59.9,60.09,59.35,59.42,315000 WHG,D,20241022,15.99,16.15,15.22,15.51,23600 WHR,D,20241022,104.53,104.7,102.195,102.29,764600 WIA,D,20241022,8.41,8.41,8.34,8.36,27700 WINN,D,20241022,26.17,26.39,26.11,26.3503,105600 WIT,D,20241022,6.53,6.59,6.53,6.59,2466800 WIW,D,20241022,8.77,8.785,8.76,8.78,240800 WK,D,20241022,80.47,80.65,79.66,79.68,211700 WKC,D,20241022,31,31.64,30.97,31.37,848400 WLK,D,20241022,135.83,137.12,134.915,137.03,390200 WLKP,D,20241022,22.53,22.53,22.4,22.49,26900 WLTG,D,20241022,29.48,29.5586,29.48,29.5586,500 WLY,D,20241022,49.63,49.78,49.09,49.51,188400 WM,D,20241022,210.59,211.65,209.49,211.05,896200 WMB,D,20241022,52.06,52.59,51.98,52.3,4283600 WMK,D,20241022,64.72,64.72,63.71,64.46,43200 WMS,D,20241022,153.41,153.99,151.5,152.37,274900 WMT,D,20241022,81.11,82.225,80.825,82.02,12240100 WNC,D,20241022,17.59,17.61,17.29,17.45,439900 WNS,D,20241022,46.7,46.98,45.655,46.45,831700 WOLF,D,20241022,15.03,16.07,14.85,15.41,13305900 WOR,D,20241022,41.02,41.15,39.9,39.9,285700 WOW,D,20241022,4.85,5,4.85,4.91,162500 WPC,D,20241022,58.78,59.33,58.67,59.05,942100 WPM,D,20241022,67.7,68.6364,67.31,68.53,1632800 WPP,D,20241022,50.26,50.29,49.78,50.18,123100 WRB,D,20241022,60.5,60.5,57.95,58.53,3651300 WRB-E,D,20241022,24.77,25,24.74,24.95,6100 WRB-F,D,20241022,23.04,23.39,23.04,23.39,13300 WRB-G,D,20241022,20.0828,20.18,20.0828,20.18,2100 WRB-H,D,20241022,20.17,20.18,19.93,20.18,11000 WRBY,D,20241022,18.18,18.366,17.73,17.81,1726100 WS,D,20241022,34.66,35.14,34.0601,35.09,129800 WSM,D,20241022,138.12,140.21,134.975,139.9,1984000 WSO,D,20241022,490.37,492.48,484.29,484.77,437800 WSR,D,20241022,14.14,14.2226,14.04,14.05,114000 WST,D,20241022,285.46,287.05,282.6,286.4,588900 WT,D,20241022,10.48,10.85,10.48,10.7,1732000 WTI,D,20241022,2.12,2.128,2.08,2.11,1150900 WTM,D,20241022,1818.45,1862.58,1818.45,1843.24,11500 WTRG,D,20241022,40.06,40.57,39.93,40.49,774000 WTS,D,20241022,202.64,203.44,200.66,200.71,103000 WTTR,D,20241022,11.08,11.08,10.71,10.76,634500 WU,D,20241022,11.58,11.63,11.53,11.6,3467100 WWW,D,20241022,16.23,16.36,15.88,15.93,707400 WY,D,20241022,32.11,32.16,31.615,31.65,4820800 X,D,20241022,38.75,39.01,38.2,38.92,2199200 XFL-A,D,20241022,25,25,24.87,24.8857,7300 XFLT,D,20241022,6.83,6.84,6.81,6.83,317000 XHR,D,20241022,14.47,14.645,14.47,14.5,219600 XIN,D,20241022,3.73,3.99,3.7203,3.99,27800 XOM,D,20241022,120.26,121.19,119.94,120.7,9201400 XPER,D,20241022,9.43,9.69,9.4,9.5,348800 XPEV,D,20241022,10.87,11.42,10.87,11.04,11521900 XPO,D,20241022,109.1,111.08,108.22,110.83,1359300 XPOF,D,20241022,12.78,13.26,12.4778,13.18,269000 XPRO,D,20241022,16.22,16.22,15.815,15.89,1225900 XYF,D,20241022,6.4,6.9395,6.4,6.75,16200 XYL,D,20241022,131.62,132.245,130.58,131.37,927600 YALA,D,20241022,4.22,4.255,4.2,4.24,113100 YELP,D,20241022,33.7,33.845,33.39,33.42,499700 YETI,D,20241022,36.92,36.995,36.13,36.58,1316600 YEXT,D,20241022,7.13,7.185,7.08,7.14,576200 YMM,D,20241022,8.94,9.49,8.92,9.17,15905400 YOU,D,20241022,36.29,37.03,36.12,36.5,1499000 YPF,D,20241022,24.78,25.26,24.7,24.82,1088800 YRD,D,20241022,5.93,6.22,5.91,6.04,237300 YSG,D,20241022,3.64,3.72,3.5885,3.67,232000 YUM,D,20241022,133.59,134.465,132.885,133.36,941600 YUMC,D,20241022,43.72,44.155,43.62,43.62,1929900 ZBH,D,20241022,105.06,105.16,103.72,104.26,1430800 ZEPP,D,20241022,3.64,3.64,3.4,3.58,6700 ZETA,D,20241022,26.89,27.5,26.3,26.4,2989800 ZGN,D,20241022,8.18,8.59,7.95,8,697900 ZH,D,20241022,3.62,3.68,3.56,3.57,234500 ZIM,D,20241022,24.38,24.99,24.23,24.34,4254000 ZIP,D,20241022,9.67,9.77,9.485,9.54,237700 ZK,D,20241022,22.17,23.82,22.17,23.23,878000 ZKH,D,20241022,3.69,3.915,3.69,3.82,58700 ZTO,D,20241022,24.89,25.355,24.81,25.17,1306000 ZTR,D,20241022,6.06,6.0888,6.05,6.08,243000 ZTS,D,20241022,188.41,189.82,187.22,189.51,1441800 ZUO,D,20241022,9.91,9.94,9.84,9.88,3735300 ZVIA,D,20241022,1.09,1.12,1.09,1.1,77400 ZWS,D,20241022,36.71,36.71,36.44,36.51,867000